date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,24.7,24.77,24.68,24.76,1240800.0,13.0176,13.0545,13.0071,13.0493,1240800.0
2004-01-23 10:00:00,24.77,24.9,24.7,24.89,1120600.0,13.0545,13.123,13.0176,13.1178,1120600.0
2004-01-23 10:30:00,24.89,24.9,24.83,24.86,857800.0,13.1178,13.123,13.0862,13.102,857800.0
2004-01-23 11:00:00,24.86,24.9,24.82,24.89,579400.0,13.102,13.123,13.0809,13.1178,579400.0
2004-01-23 11:30:00,24.9,24.93,24.86,24.92,563400.0,13.123,13.1389,13.102,13.1336,563400.0
2004-01-23 12:00:00,24.9,24.93,24.87,24.91,423800.0,13.123,13.1389,13.1072,13.1283,423800.0
2004-01-23 12:30:00,24.9,24.93,24.88,24.93,431200.0,13.123,13.1389,13.1125,13.1389,431200.0
2004-01-23 13:00:00,24.93,24.98,24.9,24.96,667800.0,13.1389,13.1652,13.123,13.1547,667800.0
2004-01-23 13:30:00,24.95,24.97,24.88,24.89,355600.0,13.1494,13.1599,13.1125,13.1178,355600.0
2004-01-23 14:00:00,24.88,25.0,24.88,24.99,1050400.0,13.1125,13.1757,13.1125,13.1705,1050400.0
2004-01-23 14:30:00,24.99,25.03,24.98,25.03,706400.0,13.1705,13.1916,13.1652,13.1916,706400.0
2004-01-23 15:00:00,25.03,25.08,24.95,24.95,1200600.0,13.1916,13.2179,13.1494,13.1494,1200600.0
2004-01-23 15:30:00,24.96,25.06,24.95,25.03,1499800.0,13.1547,13.2074,13.1494,13.1916,1499800.0
2004-01-26 09:30:00,24.95,25.05,24.93,25.03,640600.0,13.1494,13.2021,13.1389,13.1916,640600.0
2004-01-26 10:00:00,25.05,25.08,24.99,24.99,988000.0,13.2021,13.2179,13.1705,13.1705,988000.0
2004-01-26 10:30:00,24.99,25.13,24.98,25.09,866600.0,13.1705,13.2443,13.1652,13.2232,866600.0
2004-01-26 11:00:00,25.09,25.11,25.02,25.08,436400.0,13.2232,13.2337,13.1863,13.2179,436400.0
2004-01-26 11:30:00,25.07,25.07,25.0,25.05,453400.0,13.2126,13.2126,13.1757,13.2021,453400.0
2004-01-26 12:00:00,25.05,25.09,24.99,25.02,287200.0,13.2021,13.2232,13.1705,13.1863,287200.0
2004-01-26 12:30:00,25.03,25.03,24.95,25.0,299000.0,13.1916,13.1916,13.1494,13.1757,299000.0
2004-01-26 13:00:00,25.0,25.03,24.97,24.99,152600.0,13.1757,13.1916,13.1599,13.1705,152600.0
2004-01-26 13:30:00,24.99,25.0,24.93,24.95,233200.0,13.1705,13.1757,13.1389,13.1494,233200.0
2004-01-26 14:00:00,24.95,25.03,24.92,25.0,365400.0,13.1494,13.1916,13.1336,13.1757,365400.0
2004-01-26 14:30:00,25.0,25.09,25.0,25.08,674800.0,13.1757,13.2232,13.1757,13.2179,674800.0
2004-01-26 15:00:00,25.08,25.2,25.05,25.1,988000.0,13.2179,13.2812,13.2021,13.2284,988000.0
2004-01-26 15:30:00,25.1,25.18,25.05,25.1,1240000.0,13.2284,13.2706,13.2021,13.2284,1240000.0
2004-01-27 09:30:00,25.02,25.2,25.01,25.11,898000.0,13.1863,13.2812,13.181,13.2337,898000.0
2004-01-27 10:00:00,25.11,25.13,25.05,25.11,510400.0,13.2337,13.2443,13.2021,13.2337,510400.0
2004-01-27 10:30:00,25.12,25.18,25.11,25.17,474600.0,13.239,13.2706,13.2337,13.2653,474600.0
2004-01-27 11:00:00,25.17,25.22,25.11,25.22,877400.0,13.2653,13.2917,13.2337,13.2917,877400.0
2004-01-27 11:30:00,25.22,25.24,25.16,25.24,644200.0,13.2917,13.3022,13.2601,13.3022,644200.0
2004-01-27 12:00:00,25.24,25.29,25.2,25.28,672200.0,13.3022,13.3286,13.2812,13.3233,672200.0
2004-01-27 12:30:00,25.28,25.29,25.2,25.2,446600.0,13.3233,13.3286,13.2812,13.2812,446600.0
2004-01-27 13:00:00,25.2,25.2,25.1,25.15,534800.0,13.2812,13.2812,13.2284,13.2548,534800.0
2004-01-27 13:30:00,25.15,25.17,25.13,25.14,474800.0,13.2548,13.2653,13.2443,13.2495,474800.0
2004-01-27 14:00:00,25.14,25.15,25.04,25.05,666200.0,13.2495,13.2548,13.1968,13.2021,666200.0
2004-01-27 14:30:00,25.06,25.14,25.05,25.06,316400.0,13.2074,13.2495,13.2021,13.2074,316400.0
2004-01-27 15:00:00,25.04,25.11,25.0,25.06,675200.0,13.1968,13.2337,13.1757,13.2074,675200.0
2004-01-27 15:30:00,25.06,25.07,24.99,25.0,878600.0,13.2074,13.2126,13.1705,13.1757,878600.0
2004-01-28 09:30:00,24.9,25.11,24.9,25.11,1033400.0,13.123,13.2337,13.123,13.2337,1033400.0
2004-01-28 10:00:00,25.11,25.15,25.09,25.12,593800.0,13.2337,13.2548,13.2232,13.239,593800.0
2004-01-28 10:30:00,25.11,25.12,25.03,25.07,332600.0,13.2337,13.239,13.1916,13.2126,332600.0
2004-01-28 11:00:00,25.07,25.09,25.0,25.03,451200.0,13.2126,13.2232,13.1757,13.1916,451200.0
2004-01-28 11:30:00,25.03,25.09,25.02,25.03,541800.0,13.1916,13.2232,13.1863,13.1916,541800.0
2004-01-28 12:00:00,25.03,25.05,24.98,24.99,507000.0,13.1916,13.2021,13.1652,13.1705,507000.0
2004-01-28 12:30:00,24.98,25.05,24.98,25.0,284200.0,13.1652,13.2021,13.1652,13.1757,284200.0
2004-01-28 13:00:00,25.0,25.01,24.97,24.99,266600.0,13.1757,13.181,13.1599,13.1705,266600.0
2004-01-28 13:30:00,24.99,25.0,24.98,24.98,207800.0,13.1705,13.1757,13.1652,13.1652,207800.0
2004-01-28 14:00:00,24.98,25.02,24.74,24.82,1004000.0,13.1652,13.1863,13.0387,13.0809,1004000.0
2004-01-28 14:30:00,24.82,24.83,24.59,24.82,1365000.0,13.0809,13.0862,12.9597,13.0809,1365000.0
2004-01-28 15:00:00,24.81,24.83,24.62,24.63,886200.0,13.0756,13.0862,12.9755,12.9807,886200.0
2004-01-28 15:30:00,24.63,24.75,24.57,24.7,1514200.0,12.9807,13.044,12.9491,13.0176,1514200.0
2004-02-02 09:30:00,24.5,24.73,24.46,24.7,851200.0,12.9122,13.0334,12.8912,13.0176,851200.0
2004-02-02 10:00:00,24.7,24.73,24.65,24.68,772400.0,13.0176,13.0334,12.9913,13.0071,772400.0
2004-02-02 10:30:00,24.68,24.73,24.62,24.64,560000.0,13.0071,13.0334,12.9755,12.986,560000.0
2004-02-02 11:00:00,24.64,24.7,24.62,24.7,365200.0,12.986,13.0176,12.9755,13.0176,365200.0
2004-02-02 11:30:00,24.71,24.81,24.7,24.8,586400.0,13.0229,13.0756,13.0176,13.0703,586400.0
2004-02-02 12:00:00,24.8,24.91,24.8,24.89,616200.0,13.0703,13.1283,13.0703,13.1178,616200.0
2004-02-02 12:30:00,24.89,24.99,24.86,24.95,563400.0,13.1178,13.1705,13.102,13.1494,563400.0
2004-02-02 13:00:00,24.95,24.95,24.83,24.86,417000.0,13.1494,13.1494,13.0862,13.102,417000.0
2004-02-02 13:30:00,24.85,24.86,24.8,24.84,278800.0,13.0967,13.102,13.0703,13.0914,278800.0
2004-02-02 14:00:00,24.84,24.89,24.78,24.89,324200.0,13.0914,13.1178,13.0598,13.1178,324200.0
2004-02-02 14:30:00,24.89,24.91,24.81,24.83,447200.0,13.1178,13.1283,13.0756,13.0862,447200.0
2004-02-02 15:00:00,24.83,24.89,24.78,24.85,599600.0,13.0862,13.1178,13.0598,13.0967,599600.0
2004-02-02 15:30:00,24.85,24.86,24.63,24.81,1463400.0,13.0967,13.102,12.9807,13.0756,1463400.0
2004-02-03 09:30:00,24.73,24.82,24.66,24.71,733400.0,13.0334,13.0809,12.9966,13.0229,733400.0
2004-02-03 10:00:00,24.72,24.83,24.69,24.82,437800.0,13.0282,13.0862,13.0124,13.0809,437800.0
2004-02-03 10:30:00,24.82,24.85,24.72,24.85,341800.0,13.0809,13.0967,13.0282,13.0967,341800.0
2004-02-03 11:00:00,24.85,24.85,24.85,24.85,0.0,13.0967,13.0967,13.0967,13.0967,0.0
2004-02-03 11:30:00,24.85,24.85,24.85,24.85,0.0,13.0967,13.0967,13.0967,13.0967,0.0
2004-02-03 12:00:00,24.85,24.85,24.85,24.85,0.0,13.0967,13.0967,13.0967,13.0967,0.0
2004-02-03 12:30:00,24.96,24.98,24.91,24.97,238600.0,13.1547,13.1652,13.1283,13.1599,238600.0
2004-02-03 13:00:00,24.97,25.0,24.94,24.98,691800.0,13.1599,13.1757,13.1441,13.1652,691800.0
2004-02-03 13:30:00,24.98,25.0,24.95,24.99,364800.0,13.1652,13.1757,13.1494,13.1705,364800.0
2004-02-03 14:00:00,24.99,25.0,24.93,24.96,366000.0,13.1705,13.1757,13.1389,13.1547,366000.0
2004-02-03 14:30:00,24.95,24.99,24.86,24.98,576000.0,13.1494,13.1705,13.102,13.1652,576000.0
2004-02-03 15:00:00,24.99,25.0,24.91,24.92,412400.0,13.1705,13.1757,13.1283,13.1336,412400.0
2004-02-03 15:30:00,24.92,24.97,24.89,24.93,765600.0,13.1336,13.1599,13.1178,13.1389,765600.0
2004-02-04 09:30:00,24.72,24.88,24.7,24.8,952600.0,13.0282,13.1125,13.0176,13.0703,952600.0
2004-02-04 10:00:00,24.8,24.99,24.78,24.97,1317800.0,13.0703,13.1705,13.0598,13.1599,1317800.0
2004-02-04 10:30:00,24.97,24.98,24.91,24.96,731400.0,13.1599,13.1652,13.1283,13.1547,731400.0
2004-02-04 11:00:00,24.96,24.98,24.9,24.93,397400.0,13.1547,13.1652,13.123,13.1389,397400.0
2004-02-04 11:30:00,24.93,24.98,24.85,24.88,525400.0,13.1389,13.1652,13.0967,13.1125,525400.0
2004-02-04 12:00:00,24.88,24.96,24.86,24.96,709800.0,13.1125,13.1547,13.102,13.1547,709800.0
2004-02-04 12:30:00,24.95,24.97,24.92,24.96,352400.0,13.1494,13.1599,13.1336,13.1547,352400.0
2004-02-04 13:00:00,24.96,24.98,24.93,24.96,375200.0,13.1547,13.1652,13.1389,13.1547,375200.0
2004-02-04 13:30:00,24.96,24.98,24.9,24.91,383000.0,13.1547,13.1652,13.123,13.1283,383000.0
2004-02-04 14:00:00,24.91,24.94,24.79,24.9,842800.0,13.1283,13.1441,13.0651,13.123,842800.0
2004-02-04 14:30:00,24.9,24.96,24.87,24.88,610400.0,13.123,13.1547,13.1072,13.1125,610400.0
2004-02-04 15:00:00,24.88,24.97,24.85,24.95,675000.0,13.1125,13.1599,13.0967,13.1494,675000.0
2004-02-04 15:30:00,24.95,24.96,24.88,24.88,633600.0,13.1494,13.1547,13.1125,13.1125,633600.0
2004-02-05 09:30:00,24.8,24.97,24.79,24.96,1035800.0,13.0703,13.1599,13.0651,13.1547,1035800.0
2004-02-05 10:00:00,24.95,25.0,24.8,24.93,697800.0,13.1494,13.1757,13.0703,13.1389,697800.0
2004-02-05 10:30:00,24.93,25.0,24.93,24.98,608000.0,13.1389,13.1757,13.1389,13.1652,608000.0
2004-02-05 11:00:00,24.98,25.04,24.95,24.98,1087400.0,13.1652,13.1968,13.1494,13.1652,1087400.0
2004-02-05 11:30:00,24.98,25.0,24.89,24.89,797000.0,13.1652,13.1757,13.1178,13.1178,797000.0
2004-02-05 12:00:00,24.9,24.98,24.89,24.94,398200.0,13.123,13.1652,13.1178,13.1441,398200.0
2004-02-05 12:30:00,24.95,24.99,24.93,24.98,295000.0,13.1494,13.1705,13.1389,13.1652,295000.0
2004-02-05 13:00:00,24.98,25.05,24.96,25.04,901800.0,13.1652,13.2021,13.1547,13.1968,901800.0
2004-02-05 13:30:00,25.05,25.15,25.04,25.09,610400.0,13.2021,13.2548,13.1968,13.2232,610400.0
2004-02-05 14:00:00,25.09,25.2,25.08,25.17,598200.0,13.2232,13.2812,13.2179,13.2653,598200.0
2004-02-05 14:30:00,25.18,25.21,25.1,25.11,707800.0,13.2706,13.2864,13.2284,13.2337,707800.0
2004-02-05 15:00:00,25.11,25.29,25.11,25.29,1088200.0,13.2337,13.3286,13.2337,13.3286,1088200.0
2004-02-05 15:30:00,25.28,25.29,25.14,25.2,844200.0,13.3233,13.3286,13.2495,13.2812,844200.0
2004-02-06 09:30:00,25.13,25.2,25.11,25.15,1163200.0,13.2443,13.2812,13.2337,13.2548,1163200.0
2004-02-06 10:00:00,25.16,25.43,25.15,25.34,1263400.0,13.2601,13.4024,13.2548,13.3549,1263400.0
2004-02-06 10:30:00,25.34,25.5,25.32,25.44,847000.0,13.3549,13.4393,13.3444,13.4076,847000.0
2004-02-06 11:00:00,25.44,25.45,25.34,25.36,625600.0,13.4076,13.4129,13.3549,13.3655,625600.0
2004-02-06 11:30:00,25.36,25.36,25.28,25.31,472600.0,13.3655,13.3655,13.3233,13.3391,472600.0
2004-02-06 12:00:00,25.32,25.35,25.29,25.34,492800.0,13.3444,13.3602,13.3286,13.3549,492800.0
2004-02-06 12:30:00,25.34,25.41,25.33,25.36,462600.0,13.3549,13.3918,13.3497,13.3655,462600.0
2004-02-06 13:00:00,25.36,25.4,25.33,25.39,476800.0,13.3655,13.3866,13.3497,13.3813,476800.0
2004-02-06 13:30:00,25.39,25.45,25.35,25.43,715600.0,13.3813,13.4129,13.3602,13.4024,715600.0
2004-02-06 14:00:00,25.43,25.45,25.38,25.43,701400.0,13.4024,13.4129,13.376,13.4024,701400.0
2004-02-06 14:30:00,25.43,25.45,25.42,25.42,372000.0,13.4024,13.4129,13.3971,13.3971,372000.0
2004-02-06 15:00:00,25.42,25.48,25.4,25.46,600600.0,13.3971,13.4287,13.3866,13.4182,600600.0
2004-02-06 15:30:00,25.46,25.5,25.42,25.49,1399400.0,13.4182,13.4393,13.3971,13.434,1399400.0
2004-02-09 09:30:00,25.55,25.78,25.55,25.75,2197600.0,13.4656,13.5868,13.4656,13.571,2197600.0
2004-02-09 10:00:00,25.75,25.77,25.63,25.73,808800.0,13.571,13.5816,13.5078,13.5605,808800.0
2004-02-09 10:30:00,25.73,25.85,25.72,25.85,888400.0,13.5605,13.6237,13.5552,13.6237,888400.0
2004-02-09 11:00:00,25.85,25.95,25.85,25.92,1289600.0,13.6237,13.6764,13.6237,13.6606,1289600.0
2004-02-09 11:30:00,25.92,25.95,25.88,25.92,493200.0,13.6606,13.6764,13.6395,13.6606,493200.0
2004-02-09 12:00:00,25.93,26.07,25.92,26.03,1812400.0,13.6659,13.7397,13.6606,13.7186,1812400.0
2004-02-09 12:30:00,26.04,26.19,26.04,26.18,705000.0,13.7239,13.8029,13.7239,13.7976,705000.0
2004-02-09 13:00:00,26.2,26.36,26.18,26.28,1306600.0,13.8082,13.8925,13.7976,13.8503,1306600.0
2004-02-09 13:30:00,26.28,26.33,26.22,26.32,909000.0,13.8503,13.8767,13.8187,13.8714,909000.0
2004-02-09 14:00:00,26.32,26.39,26.27,26.3,1368400.0,13.8714,13.9083,13.8451,13.8609,1368400.0
2004-02-09 14:30:00,26.3,26.34,26.2,26.2,1057000.0,13.8609,13.882,13.8082,13.8082,1057000.0
2004-02-09 15:00:00,26.22,26.3,26.2,26.28,1300800.0,13.8187,13.8609,13.8082,13.8503,1300800.0
2004-02-09 15:30:00,26.27,26.27,26.17,26.19,1866200.0,13.8451,13.8451,13.7924,13.8029,1866200.0
2004-02-10 10:00:00,26.13,26.14,26.03,26.03,433000.0,13.7713,13.7766,13.7186,13.7186,433000.0
2004-02-10 10:30:00,26.03,26.14,26.03,26.14,629000.0,13.7186,13.7766,13.7186,13.7766,629000.0
2004-02-10 11:00:00,26.14,26.2,26.14,26.15,755000.0,13.7766,13.8082,13.7766,13.7818,755000.0
2004-02-10 11:30:00,26.15,26.18,26.08,26.09,564400.0,13.7818,13.7976,13.7449,13.7502,564400.0
2004-02-10 12:00:00,26.08,26.09,26.02,26.02,597600.0,13.7449,13.7502,13.7133,13.7133,597600.0
2004-02-10 12:30:00,26.02,26.15,25.96,26.13,687800.0,13.7133,13.7818,13.6817,13.7713,687800.0
2004-02-10 13:00:00,26.13,26.14,26.02,26.02,443200.0,13.7713,13.7766,13.7133,13.7133,443200.0
2004-02-10 13:30:00,26.01,26.02,25.97,26.01,549400.0,13.708,13.7133,13.687,13.708,549400.0
2004-02-10 14:00:00,26.01,26.08,25.98,26.05,661600.0,13.708,13.7449,13.6922,13.7291,661600.0
2004-02-10 14:30:00,26.06,26.1,26.0,26.02,727600.0,13.7344,13.7555,13.7028,13.7133,727600.0
2004-02-10 15:00:00,26.03,26.08,26.0,26.06,530600.0,13.7186,13.7449,13.7028,13.7344,530600.0
2004-02-10 15:30:00,26.08,26.13,26.04,26.1,1094600.0,13.7449,13.7713,13.7239,13.7555,1094600.0
2004-02-11 09:30:00,25.8,25.8,25.56,25.64,1811800.0,13.5974,13.5974,13.4709,13.513,1811800.0
2004-02-11 10:00:00,25.64,25.92,25.6,25.86,1060000.0,13.513,13.6606,13.492,13.629,1060000.0
2004-02-11 10:30:00,25.85,25.89,25.7,25.73,1119600.0,13.6237,13.6448,13.5447,13.5605,1119600.0
2004-02-11 11:00:00,25.73,25.82,25.68,25.79,1336200.0,13.5605,13.6079,13.5341,13.5921,1336200.0
2004-02-11 11:30:00,25.79,25.8,25.71,25.75,676800.0,13.5921,13.5974,13.5499,13.571,676800.0
2004-02-11 12:00:00,25.75,25.79,25.68,25.74,544600.0,13.571,13.5921,13.5341,13.5657,544600.0
2004-02-11 12:30:00,25.75,25.87,25.75,25.83,463400.0,13.571,13.6343,13.571,13.6132,463400.0
2004-02-11 13:00:00,25.82,25.95,25.82,25.95,331600.0,13.6079,13.6764,13.6079,13.6764,331600.0
2004-02-11 13:30:00,25.93,25.97,25.83,25.96,506000.0,13.6659,13.687,13.6132,13.6817,506000.0
2004-02-11 14:00:00,25.94,25.97,25.91,25.91,507800.0,13.6712,13.687,13.6553,13.6553,507800.0
2004-02-11 14:30:00,25.91,25.97,25.89,25.92,493800.0,13.6553,13.687,13.6448,13.6606,493800.0
2004-02-11 15:00:00,25.91,25.97,25.88,25.94,975400.0,13.6553,13.687,13.6395,13.6712,975400.0
2004-02-11 15:30:00,25.93,25.95,25.86,25.88,1462200.0,13.6659,13.6764,13.629,13.6395,1462200.0
2004-02-12 09:30:00,25.66,25.75,25.66,25.7,932600.0,13.5236,13.571,13.5236,13.5447,932600.0
2004-02-12 10:00:00,25.7,25.8,25.68,25.79,559000.0,13.5447,13.5974,13.5341,13.5921,559000.0
2004-02-12 10:30:00,25.79,25.85,25.72,25.75,669400.0,13.5921,13.6237,13.5552,13.571,669400.0
2004-02-12 11:00:00,25.75,25.8,25.73,25.77,527000.0,13.571,13.5974,13.5605,13.5816,527000.0
2004-02-12 11:30:00,25.77,25.79,25.73,25.74,294400.0,13.5816,13.5921,13.5605,13.5657,294400.0
2004-02-12 12:00:00,25.75,25.75,25.73,25.73,359800.0,13.571,13.571,13.5605,13.5605,359800.0
2004-02-12 12:30:00,25.73,25.75,25.68,25.68,415600.0,13.5605,13.571,13.5341,13.5341,415600.0
2004-02-12 13:00:00,25.68,25.74,25.66,25.68,282400.0,13.5341,13.5657,13.5236,13.5341,282400.0
2004-02-12 13:30:00,25.68,25.71,25.65,25.68,405400.0,13.5341,13.5499,13.5183,13.5341,405400.0
2004-02-12 14:00:00,25.68,25.7,25.68,25.68,271800.0,13.5341,13.5447,13.5341,13.5341,271800.0
2004-02-12 14:30:00,25.68,25.74,25.68,25.71,360000.0,13.5341,13.5657,13.5341,13.5499,360000.0
2004-02-12 15:00:00,25.71,25.73,25.66,25.72,453800.0,13.5499,13.5605,13.5236,13.5552,453800.0
2004-02-12 15:30:00,25.72,25.79,25.69,25.77,741400.0,13.5552,13.5921,13.5394,13.5816,741400.0
2004-02-13 09:30:00,25.99,25.99,25.78,25.88,757200.0,13.6975,13.6975,13.5868,13.6395,757200.0
2004-02-13 10:00:00,25.88,25.89,25.73,25.81,755200.0,13.6395,13.6448,13.5605,13.6026,755200.0
2004-02-13 10:30:00,25.81,25.81,25.68,25.7,718400.0,13.6026,13.6026,13.5341,13.5447,718400.0
2004-02-13 11:00:00,25.69,25.71,25.67,25.68,434800.0,13.5394,13.5499,13.5289,13.5341,434800.0
2004-02-13 11:30:00,25.67,25.74,25.67,25.69,577400.0,13.5289,13.5657,13.5289,13.5394,577400.0
2004-02-13 12:00:00,25.68,25.7,25.53,25.6,426800.0,13.5341,13.5447,13.4551,13.492,426800.0
2004-02-13 12:30:00,25.6,25.7,25.56,25.68,354800.0,13.492,13.5447,13.4709,13.5341,354800.0
2004-02-13 13:00:00,25.68,25.68,25.62,25.65,294000.0,13.5341,13.5341,13.5025,13.5183,294000.0
2004-02-13 13:30:00,25.65,25.67,25.58,25.59,365600.0,13.5183,13.5289,13.4814,13.4867,365600.0
2004-02-13 14:00:00,25.59,25.61,25.54,25.6,289200.0,13.4867,13.4972,13.4603,13.492,289200.0
2004-02-13 14:30:00,25.6,25.61,25.53,25.54,406600.0,13.492,13.4972,13.4551,13.4603,406600.0
2004-02-13 15:00:00,25.54,25.61,25.53,25.55,490400.0,13.4603,13.4972,13.4551,13.4656,490400.0
2004-02-13 15:30:00,25.54,25.61,25.53,25.59,1299000.0,13.4603,13.4972,13.4551,13.4867,1299000.0
2004-02-17 09:30:00,25.65,25.69,25.54,25.59,843600.0,13.5183,13.5394,13.4603,13.4867,843600.0
2004-02-17 10:00:00,25.6,25.6,25.48,25.53,770400.0,13.492,13.492,13.4287,13.4551,770400.0
2004-02-17 10:30:00,25.54,25.59,25.5,25.55,461000.0,13.4603,13.4867,13.4393,13.4656,461000.0
2004-02-17 11:00:00,25.57,25.58,25.45,25.51,496400.0,13.4762,13.4814,13.4129,13.4445,496400.0
2004-02-17 11:30:00,25.52,25.57,25.52,25.54,368400.0,13.4498,13.4762,13.4498,13.4603,368400.0
2004-02-17 12:00:00,25.55,25.61,25.52,25.56,477000.0,13.4656,13.4972,13.4498,13.4709,477000.0
2004-02-17 12:30:00,25.55,25.59,25.5,25.53,279600.0,13.4656,13.4867,13.4393,13.4551,279600.0
2004-02-17 13:00:00,25.53,25.6,25.5,25.5,585200.0,13.4551,13.492,13.4393,13.4393,585200.0
2004-02-17 13:30:00,25.5,25.55,25.46,25.55,519800.0,13.4393,13.4656,13.4182,13.4656,519800.0
2004-02-17 14:00:00,25.55,25.6,25.52,25.6,560200.0,13.4656,13.492,13.4498,13.492,560200.0
2004-02-17 14:30:00,25.59,25.6,25.53,25.57,320600.0,13.4867,13.492,13.4551,13.4762,320600.0
2004-02-17 15:00:00,25.58,25.59,25.5,25.57,462600.0,13.4814,13.4867,13.4393,13.4762,462600.0
2004-02-17 15:30:00,25.57,25.6,25.57,25.58,640600.0,13.4762,13.492,13.4762,13.4814,640600.0
2004-02-18 09:30:00,25.57,25.6,25.5,25.54,692600.0,13.4762,13.492,13.4393,13.4603,692600.0
2004-02-18 10:00:00,25.54,25.57,25.46,25.48,488800.0,13.4603,13.4762,13.4182,13.4287,488800.0
2004-02-18 10:30:00,25.48,25.56,25.46,25.5,377400.0,13.4287,13.4709,13.4182,13.4393,377400.0
2004-02-18 11:00:00,25.5,25.57,25.5,25.51,514000.0,13.4393,13.4762,13.4393,13.4445,514000.0
2004-02-18 11:30:00,25.52,25.55,25.48,25.48,348800.0,13.4498,13.4656,13.4287,13.4287,348800.0
2004-02-18 12:00:00,25.47,25.54,25.47,25.5,336000.0,13.4235,13.4603,13.4235,13.4393,336000.0
2004-02-18 12:30:00,25.5,25.54,25.49,25.54,148600.0,13.4393,13.4603,13.434,13.4603,148600.0
2004-02-18 13:00:00,25.53,25.58,25.51,25.54,215800.0,13.4551,13.4814,13.4445,13.4603,215800.0
2004-02-18 13:30:00,25.55,25.65,25.53,25.61,475200.0,13.4656,13.5183,13.4551,13.4972,475200.0
2004-02-18 14:00:00,25.61,25.64,25.51,25.56,670200.0,13.4972,13.513,13.4445,13.4709,670200.0
2004-02-18 14:30:00,25.55,25.65,25.54,25.65,489200.0,13.4656,13.5183,13.4603,13.5183,489200.0
2004-02-18 15:00:00,25.65,25.68,25.56,25.68,571000.0,13.5183,13.5341,13.4709,13.5341,571000.0
2004-02-18 15:30:00,25.67,25.67,25.59,25.62,1044400.0,13.5289,13.5289,13.4867,13.5025,1044400.0
2004-02-19 09:30:00,25.58,25.62,25.43,25.55,940600.0,13.4814,13.5025,13.4024,13.4656,940600.0
2004-02-19 10:00:00,25.55,25.57,25.52,25.56,622400.0,13.4656,13.4762,13.4498,13.4709,622400.0
2004-02-19 10:30:00,25.55,25.62,25.54,25.56,479600.0,13.4656,13.5025,13.4603,13.4709,479600.0
2004-02-19 11:00:00,25.56,25.6,25.5,25.6,425800.0,13.4709,13.492,13.4393,13.492,425800.0
2004-02-19 11:30:00,25.59,25.6,25.54,25.57,350200.0,13.4867,13.492,13.4603,13.4762,350200.0
2004-02-19 12:00:00,25.59,25.62,25.54,25.6,534400.0,13.4867,13.5025,13.4603,13.492,534400.0
2004-02-19 12:30:00,25.6,25.61,25.58,25.61,349200.0,13.492,13.4972,13.4814,13.4972,349200.0
2004-02-19 13:00:00,25.61,25.61,25.55,25.61,402200.0,13.4972,13.4972,13.4656,13.4972,402200.0
2004-02-19 13:30:00,25.61,25.61,25.56,25.61,384400.0,13.4972,13.4972,13.4709,13.4972,384400.0
2004-02-19 14:00:00,25.61,25.63,25.58,25.6,392600.0,13.4972,13.5078,13.4814,13.492,392600.0
2004-02-19 14:30:00,25.6,25.6,25.55,25.58,765000.0,13.492,13.492,13.4656,13.4814,765000.0
2004-02-19 15:00:00,25.58,25.69,25.56,25.68,1158200.0,13.4814,13.5394,13.4709,13.5341,1158200.0
2004-02-19 15:30:00,25.68,25.68,25.44,25.45,1763200.0,13.5341,13.5341,13.4076,13.4129,1763200.0
2004-02-20 09:30:00,25.23,25.24,25.08,25.17,2737400.0,13.297,13.3022,13.2179,13.2653,2737400.0
2004-02-20 10:00:00,25.17,25.38,25.16,25.36,1675800.0,13.2653,13.376,13.2601,13.3655,1675800.0
2004-02-20 10:30:00,25.37,25.38,25.23,25.28,849200.0,13.3707,13.376,13.297,13.3233,849200.0
2004-02-20 11:00:00,25.29,25.31,25.24,25.31,952600.0,13.3286,13.3391,13.3022,13.3391,952600.0
2004-02-20 11:30:00,25.32,25.43,25.31,25.4,1136800.0,13.3444,13.4024,13.3391,13.3866,1136800.0
2004-02-20 12:00:00,25.4,25.4,25.36,25.36,619200.0,13.3866,13.3866,13.3655,13.3655,619200.0
2004-02-20 12:30:00,25.37,25.39,25.28,25.28,646400.0,13.3707,13.3813,13.3233,13.3233,646400.0
2004-02-20 13:00:00,25.28,25.35,25.28,25.34,401800.0,13.3233,13.3602,13.3233,13.3549,401800.0
2004-02-20 13:30:00,25.33,25.36,25.3,25.33,570600.0,13.3497,13.3655,13.3339,13.3497,570600.0
2004-02-20 14:00:00,25.33,25.4,25.31,25.37,820600.0,13.3497,13.3866,13.3391,13.3707,820600.0
2004-02-20 14:30:00,25.37,25.41,25.36,25.39,1149400.0,13.3707,13.3918,13.3655,13.3813,1149400.0
2004-02-20 15:00:00,25.38,25.48,25.38,25.45,754800.0,13.376,13.4287,13.376,13.4129,754800.0
2004-02-20 15:30:00,25.45,25.49,25.4,25.49,1093000.0,13.4129,13.434,13.3866,13.434,1093000.0
2004-02-23 09:30:00,25.28,25.53,25.28,25.53,1158800.0,13.3233,13.4551,13.3233,13.4551,1158800.0
2004-02-23 10:00:00,25.5,25.55,25.44,25.46,659200.0,13.4393,13.4656,13.4076,13.4182,659200.0
2004-02-23 10:30:00,25.46,25.52,25.4,25.48,353400.0,13.4182,13.4498,13.3866,13.4287,353400.0
2004-02-23 11:00:00,25.47,25.5,25.43,25.45,298400.0,13.4235,13.4393,13.4024,13.4129,298400.0
2004-02-23 11:30:00,25.44,25.48,25.4,25.43,454000.0,13.4076,13.4287,13.3866,13.4024,454000.0
2004-02-23 12:00:00,25.43,25.46,25.3,25.31,760400.0,13.4024,13.4182,13.3339,13.3391,760400.0
2004-02-23 12:30:00,25.31,25.36,25.27,25.28,512400.0,13.3391,13.3655,13.318,13.3233,512400.0
2004-02-23 13:00:00,25.27,25.29,25.2,25.22,1190000.0,13.318,13.3286,13.2812,13.2917,1190000.0
2004-02-23 13:30:00,25.22,25.24,25.19,25.2,682200.0,13.2917,13.3022,13.2759,13.2812,682200.0
2004-02-23 14:00:00,25.2,25.24,25.14,25.21,1032400.0,13.2812,13.3022,13.2495,13.2864,1032400.0
2004-02-23 14:30:00,25.2,25.24,25.16,25.2,731800.0,13.2812,13.3022,13.2601,13.2812,731800.0
2004-02-23 15:00:00,25.2,25.23,25.15,25.19,924600.0,13.2812,13.297,13.2548,13.2759,924600.0
2004-02-23 15:30:00,25.19,25.2,25.13,25.17,1907800.0,13.2759,13.2812,13.2443,13.2653,1907800.0
2004-02-24 09:30:00,25.11,25.16,24.95,25.01,1636800.0,13.2337,13.2601,13.1494,13.181,1636800.0
2004-02-24 10:00:00,25.01,25.18,24.95,25.18,994200.0,13.181,13.2706,13.1494,13.2706,994200.0
2004-02-24 10:30:00,25.18,25.23,25.07,25.07,1092000.0,13.2706,13.297,13.2126,13.2126,1092000.0
2004-02-24 11:00:00,25.06,25.15,25.05,25.1,834600.0,13.2074,13.2548,13.2021,13.2284,834600.0
2004-02-24 11:30:00,25.1,25.1,25.0,25.03,567200.0,13.2284,13.2284,13.1757,13.1916,567200.0
2004-02-24 12:00:00,25.03,25.12,25.03,25.1,459600.0,13.1916,13.239,13.1916,13.2284,459600.0
2004-02-24 12:30:00,25.09,25.11,25.0,25.01,417200.0,13.2232,13.2337,13.1757,13.181,417200.0
2004-02-24 13:00:00,25.0,25.03,24.98,25.02,868800.0,13.1757,13.1916,13.1652,13.1863,868800.0
2004-02-24 13:30:00,25.02,25.04,24.9,24.9,1032000.0,13.1863,13.1968,13.123,13.123,1032000.0
2004-02-24 14:00:00,24.9,24.93,24.8,24.83,1998200.0,13.123,13.1389,13.0703,13.0862,1998200.0
2004-02-24 14:30:00,24.83,24.88,24.77,24.85,977600.0,13.0862,13.1125,13.0545,13.0967,977600.0
2004-02-24 15:00:00,24.85,24.94,24.85,24.94,969000.0,13.0967,13.1441,13.0967,13.1441,969000.0
2004-02-24 15:30:00,24.93,24.96,24.88,24.9,1980600.0,13.1389,13.1547,13.1125,13.123,1980600.0
2004-02-25 09:30:00,24.8,25.0,24.79,24.98,1475600.0,13.0703,13.1757,13.0651,13.1652,1475600.0
2004-02-25 10:00:00,24.97,25.02,24.93,24.95,541000.0,13.1599,13.1863,13.1389,13.1494,541000.0
2004-02-25 10:30:00,24.95,25.02,24.93,24.99,539400.0,13.1494,13.1863,13.1389,13.1705,539400.0
2004-02-25 11:00:00,24.99,25.0,24.9,24.91,747200.0,13.1705,13.1757,13.123,13.1283,747200.0
2004-02-25 11:30:00,24.92,24.96,24.87,24.91,653400.0,13.1336,13.1547,13.1072,13.1283,653400.0
2004-02-25 12:00:00,24.91,24.99,24.91,24.99,435000.0,13.1283,13.1705,13.1283,13.1705,435000.0
2004-02-25 12:30:00,24.99,25.0,24.95,24.97,368200.0,13.1705,13.1757,13.1494,13.1599,368200.0
2004-02-25 13:00:00,24.98,25.0,24.95,25.0,304800.0,13.1652,13.1757,13.1494,13.1757,304800.0
2004-02-25 13:30:00,25.0,25.0,24.96,24.99,389000.0,13.1757,13.1757,13.1547,13.1705,389000.0
2004-02-25 14:00:00,24.99,24.99,24.9,24.91,402800.0,13.1705,13.1705,13.123,13.1283,402800.0
2004-02-25 14:30:00,24.91,24.91,24.86,24.88,538800.0,13.1283,13.1283,13.102,13.1125,538800.0
2004-02-25 15:00:00,24.87,24.88,24.8,24.84,1410200.0,13.1072,13.1125,13.0703,13.0914,1410200.0
2004-02-25 15:30:00,24.84,24.88,24.79,24.83,1563400.0,13.0914,13.1125,13.0651,13.0862,1563400.0
2004-02-26 09:30:00,24.82,24.84,24.77,24.81,980600.0,13.0809,13.0914,13.0545,13.0756,980600.0
2004-02-26 10:00:00,24.81,24.82,24.76,24.79,643400.0,13.0756,13.0809,13.0493,13.0651,643400.0
2004-02-26 10:30:00,24.79,24.82,24.74,24.77,729000.0,13.0651,13.0809,13.0387,13.0545,729000.0
2004-02-26 11:00:00,24.77,24.83,24.75,24.77,687200.0,13.0545,13.0862,13.044,13.0545,687200.0
2004-02-26 11:30:00,24.77,24.82,24.74,24.76,641000.0,13.0545,13.0809,13.0387,13.0493,641000.0
2004-02-26 12:00:00,24.76,24.81,24.74,24.8,367400.0,13.0493,13.0756,13.0387,13.0703,367400.0
2004-02-26 12:30:00,24.8,24.94,24.8,24.86,772600.0,13.0703,13.1441,13.0703,13.102,772600.0
2004-02-26 13:00:00,24.86,24.89,24.84,24.89,309000.0,13.102,13.1178,13.0914,13.1178,309000.0
2004-02-26 13:30:00,24.88,24.92,24.88,24.92,441200.0,13.1125,13.1336,13.1125,13.1336,441200.0
2004-02-26 14:00:00,24.92,24.95,24.92,24.95,492800.0,13.1336,13.1494,13.1336,13.1494,492800.0
2004-02-26 14:30:00,24.93,24.98,24.93,24.95,509400.0,13.1389,13.1652,13.1389,13.1494,509400.0
2004-02-26 15:00:00,24.95,24.97,24.93,24.95,625400.0,13.1494,13.1599,13.1389,13.1494,625400.0
2004-02-26 15:30:00,24.95,24.98,24.89,24.93,1028000.0,13.1494,13.1652,13.1178,13.1389,1028000.0
2004-02-27 09:30:00,24.56,25.03,22.74,25.03,1607000.0,12.9439,13.1916,11.9847,13.1916,1607000.0
2004-02-27 10:00:00,25.03,25.08,24.96,24.97,1687400.0,13.1916,13.2179,13.1547,13.1599,1687400.0
2004-02-27 10:30:00,24.97,25.04,24.96,25.0,799400.0,13.1599,13.1968,13.1547,13.1757,799400.0
2004-02-27 11:00:00,25.0,25.04,24.93,24.93,492200.0,13.1757,13.1968,13.1389,13.1389,492200.0
2004-02-27 11:30:00,24.93,24.98,24.83,24.88,801200.0,13.1389,13.1652,13.0862,13.1125,801200.0
2004-02-27 12:00:00,24.89,24.95,24.86,24.93,501800.0,13.1178,13.1494,13.102,13.1389,501800.0
2004-02-27 12:30:00,24.91,24.95,24.91,24.94,391200.0,13.1283,13.1494,13.1283,13.1441,391200.0
2004-02-27 13:00:00,24.94,25.04,24.94,25.02,505400.0,13.1441,13.1968,13.1441,13.1863,505400.0
2004-02-27 13:30:00,25.03,25.05,25.02,25.05,422600.0,13.1916,13.2021,13.1863,13.2021,422600.0
2004-02-27 14:00:00,25.05,25.11,25.04,25.05,707600.0,13.2021,13.2337,13.1968,13.2021,707600.0
2004-02-27 14:30:00,25.05,25.17,25.04,25.16,646200.0,13.2021,13.2653,13.1968,13.2601,646200.0
2004-02-27 15:00:00,25.15,25.16,25.09,25.11,657800.0,13.2548,13.2601,13.2232,13.2337,657800.0
2004-02-27 15:30:00,25.11,25.11,24.99,25.02,1454800.0,13.2337,13.2337,13.1705,13.1863,1454800.0
2004-03-01 09:30:00,24.86,24.91,24.81,24.88,1394600.0,13.102,13.1283,13.0756,13.1125,1394600.0
2004-03-01 10:00:00,24.87,24.92,24.8,24.83,788400.0,13.1072,13.1336,13.0703,13.0862,788400.0
2004-03-01 10:30:00,24.83,24.85,24.75,24.78,629600.0,13.0862,13.0967,13.044,13.0598,629600.0
2004-03-01 11:00:00,24.78,24.8,24.75,24.78,1132000.0,13.0598,13.0703,13.044,13.0598,1132000.0
2004-03-01 11:30:00,24.78,24.79,24.7,24.73,802000.0,13.0598,13.0651,13.0176,13.0334,802000.0
2004-03-01 12:00:00,24.73,24.76,24.7,24.74,1016000.0,13.0334,13.0493,13.0176,13.0387,1016000.0
2004-03-01 12:30:00,24.73,24.76,24.71,24.72,554600.0,13.0334,13.0493,13.0229,13.0282,554600.0
2004-03-01 13:00:00,24.72,24.73,24.67,24.72,857800.0,13.0282,13.0334,13.0018,13.0282,857800.0
2004-03-01 13:30:00,24.7,24.73,24.65,24.69,946200.0,13.0176,13.0334,12.9913,13.0124,946200.0
2004-03-01 14:00:00,24.7,24.76,24.68,24.75,1076400.0,13.0176,13.0493,13.0071,13.044,1076400.0
2004-03-01 14:30:00,24.75,24.75,24.72,24.75,911800.0,13.044,13.044,13.0282,13.044,911800.0
2004-03-01 15:00:00,24.75,24.8,24.75,24.79,1505600.0,13.044,13.0703,13.044,13.0651,1505600.0
2004-03-01 15:30:00,24.8,24.86,24.79,24.82,1845200.0,13.0703,13.102,13.0651,13.0809,1845200.0
2004-03-02 09:30:00,24.7,24.86,24.7,24.79,1179000.0,13.0176,13.102,13.0176,13.0651,1179000.0
2004-03-02 10:00:00,24.79,24.81,24.73,24.73,808200.0,13.0651,13.0756,13.0334,13.0334,808200.0
2004-03-02 10:30:00,24.73,24.75,24.7,24.73,964200.0,13.0334,13.044,13.0176,13.0334,964200.0
2004-03-02 11:00:00,24.73,24.74,24.68,24.7,641600.0,13.0334,13.0387,13.0071,13.0176,641600.0
2004-03-02 11:30:00,24.7,24.72,24.68,24.7,670800.0,13.0176,13.0282,13.0071,13.0176,670800.0
2004-03-02 12:00:00,24.7,24.74,24.65,24.65,1034600.0,13.0176,13.0387,12.9913,12.9913,1034600.0
2004-03-02 12:30:00,24.65,24.68,24.61,24.67,512600.0,12.9913,13.0071,12.9702,13.0018,512600.0
2004-03-02 13:00:00,24.67,24.73,24.64,24.7,542000.0,13.0018,13.0334,12.986,13.0176,542000.0
2004-03-02 13:30:00,24.7,24.7,24.51,24.61,990200.0,13.0176,13.0176,12.9175,12.9702,990200.0
2004-03-02 14:00:00,24.61,24.61,24.52,24.59,664200.0,12.9702,12.9702,12.9228,12.9597,664200.0
2004-03-02 14:30:00,24.58,24.65,24.55,24.65,668000.0,12.9544,12.9913,12.9386,12.9913,668000.0
2004-03-02 15:00:00,24.65,24.71,24.61,24.7,868200.0,12.9913,13.0229,12.9702,13.0176,868200.0
2004-03-02 15:30:00,24.7,24.7,24.6,24.64,1092200.0,13.0176,13.0176,12.9649,12.986,1092200.0
2004-03-03 09:30:00,24.5,24.62,24.5,24.54,1553800.0,12.9122,12.9755,12.9122,12.9333,1553800.0
2004-03-03 10:00:00,24.54,24.62,24.53,24.57,676400.0,12.9333,12.9755,12.928,12.9491,676400.0
2004-03-03 10:30:00,24.56,24.59,24.53,24.59,540200.0,12.9439,12.9597,12.928,12.9597,540200.0
2004-03-03 11:00:00,24.59,24.64,24.56,24.61,515200.0,12.9597,12.986,12.9439,12.9702,515200.0
2004-03-03 11:30:00,24.6,24.66,24.55,24.63,1290200.0,12.9649,12.9966,12.9386,12.9807,1290200.0
2004-03-03 12:00:00,24.63,24.65,24.54,24.59,431400.0,12.9807,12.9913,12.9333,12.9597,431400.0
2004-03-03 12:30:00,24.6,24.64,24.57,24.61,299600.0,12.9649,12.986,12.9491,12.9702,299600.0
2004-03-03 13:00:00,24.61,24.65,24.57,24.65,545800.0,12.9702,12.9913,12.9491,12.9913,545800.0
2004-03-03 13:30:00,24.65,24.65,24.57,24.57,817000.0,12.9913,12.9913,12.9491,12.9491,817000.0
2004-03-03 14:00:00,24.57,24.61,24.56,24.57,854600.0,12.9491,12.9702,12.9439,12.9491,854600.0
2004-03-03 14:30:00,24.58,24.58,24.51,24.53,1155400.0,12.9544,12.9544,12.9175,12.928,1155400.0
2004-03-03 15:00:00,24.53,24.57,24.52,24.56,719600.0,12.928,12.9491,12.9228,12.9439,719600.0
2004-03-03 15:30:00,24.56,24.6,24.53,24.57,1448800.0,12.9439,12.9649,12.928,12.9491,1448800.0
2004-03-04 09:30:00,24.45,24.98,24.45,24.46,892400.0,12.8859,13.1652,12.8859,12.8912,892400.0
2004-03-04 10:00:00,24.47,24.47,24.41,24.43,722800.0,12.8964,12.8964,12.8648,12.8753,722800.0
2004-03-04 10:30:00,24.43,24.45,24.41,24.43,473000.0,12.8753,12.8859,12.8648,12.8753,473000.0
2004-03-04 11:00:00,24.43,24.45,24.4,24.43,598800.0,12.8753,12.8859,12.8595,12.8753,598800.0
2004-03-04 11:30:00,24.44,24.46,24.41,24.46,533800.0,12.8806,12.8912,12.8648,12.8912,533800.0
2004-03-04 12:00:00,24.46,24.46,24.39,24.41,350000.0,12.8912,12.8912,12.8543,12.8648,350000.0
2004-03-04 12:30:00,24.41,24.43,24.36,24.38,432000.0,12.8648,12.8753,12.8384,12.849,432000.0
2004-03-04 13:00:00,24.38,24.4,24.36,24.39,1169600.0,12.849,12.8595,12.8384,12.8543,1169600.0
2004-03-04 13:30:00,24.39,24.39,24.28,24.3,727000.0,12.8543,12.8543,12.7963,12.8068,727000.0
2004-03-04 14:00:00,24.3,24.33,24.29,24.32,359200.0,12.8068,12.8226,12.8016,12.8174,359200.0
2004-03-04 14:30:00,24.33,24.38,24.31,24.35,480600.0,12.8226,12.849,12.8121,12.8332,480600.0
2004-03-04 15:00:00,24.35,24.38,24.35,24.38,632600.0,12.8332,12.849,12.8332,12.849,632600.0
2004-03-04 15:30:00,24.37,24.41,24.36,24.39,986400.0,12.8437,12.8648,12.8384,12.8543,986400.0
2004-03-05 09:30:00,24.38,24.5,24.33,24.35,1916000.0,12.849,12.9122,12.8226,12.8332,1916000.0
2004-03-05 10:00:00,24.35,24.38,24.3,24.36,1400400.0,12.8332,12.849,12.8068,12.8384,1400400.0
2004-03-05 10:30:00,24.35,24.45,24.33,24.41,1572600.0,12.8332,12.8859,12.8226,12.8648,1572600.0
2004-03-05 11:00:00,24.41,24.44,24.29,24.39,1832800.0,12.8648,12.8806,12.8016,12.8543,1832800.0
2004-03-05 11:30:00,24.4,24.43,24.33,24.35,1145000.0,12.8595,12.8753,12.8226,12.8332,1145000.0
2004-03-05 12:00:00,24.35,24.49,24.33,24.47,776000.0,12.8332,12.907,12.8226,12.8964,776000.0
2004-03-05 12:30:00,24.46,24.49,24.39,24.45,568000.0,12.8912,12.907,12.8543,12.8859,568000.0
2004-03-05 13:00:00,24.45,24.47,24.43,24.47,498400.0,12.8859,12.8964,12.8753,12.8964,498400.0
2004-03-05 13:30:00,24.45,24.65,24.41,24.64,1241200.0,12.8859,12.9913,12.8648,12.986,1241200.0
2004-03-05 14:00:00,24.64,24.8,24.63,24.78,1394600.0,12.986,13.0703,12.9807,13.0598,1394600.0
2004-03-05 14:30:00,24.78,24.88,24.75,24.88,1318200.0,13.0598,13.1125,13.044,13.1125,1318200.0
2004-03-05 15:00:00,24.88,25.05,24.87,25.02,3029400.0,13.1125,13.2021,13.1072,13.1863,3029400.0
2004-03-05 15:30:00,25.02,25.13,24.97,25.06,3402800.0,13.1863,13.2443,13.1599,13.2074,3402800.0
2004-03-08 09:30:00,24.99,25.1,24.98,25.05,1799800.0,13.1705,13.2284,13.1652,13.2021,1799800.0
2004-03-08 10:00:00,25.05,25.1,24.96,24.99,997800.0,13.2021,13.2284,13.1547,13.1705,997800.0
2004-03-08 10:30:00,24.98,25.06,24.97,25.02,1452400.0,13.1652,13.2074,13.1599,13.1863,1452400.0
2004-03-08 11:00:00,25.01,25.04,25.0,25.01,723000.0,13.181,13.1968,13.1757,13.181,723000.0
2004-03-08 11:30:00,25.02,25.07,25.0,25.05,423800.0,13.1863,13.2126,13.1757,13.2021,423800.0
2004-03-08 12:00:00,25.06,25.07,25.01,25.02,430200.0,13.2074,13.2126,13.181,13.1863,430200.0
2004-03-08 12:30:00,25.02,25.05,25.0,25.04,467400.0,13.1863,13.2021,13.1757,13.1968,467400.0
2004-03-08 13:00:00,25.04,25.05,24.95,24.96,671400.0,13.1968,13.2021,13.1494,13.1547,671400.0
2004-03-08 13:30:00,24.96,25.0,24.95,25.0,520600.0,13.1547,13.1757,13.1494,13.1757,520600.0
2004-03-08 14:00:00,24.99,25.05,24.96,24.99,683600.0,13.1705,13.2021,13.1547,13.1705,683600.0
2004-03-08 14:30:00,24.99,25.02,24.95,24.95,566200.0,13.1705,13.1863,13.1494,13.1494,566200.0
2004-03-08 15:00:00,24.94,25.0,24.88,24.98,1304400.0,13.1441,13.1757,13.1125,13.1652,1304400.0
2004-03-08 15:30:00,24.99,25.03,24.92,24.93,1608600.0,13.1705,13.1916,13.1336,13.1389,1608600.0
2004-03-09 09:30:00,24.88,24.95,24.81,24.87,1377600.0,13.1125,13.1494,13.0756,13.1072,1377600.0
2004-03-09 10:00:00,24.88,24.95,24.87,24.9,756600.0,13.1125,13.1494,13.1072,13.123,756600.0
2004-03-09 10:30:00,24.9,25.1,24.88,25.09,769800.0,13.123,13.2284,13.1125,13.2232,769800.0
2004-03-09 11:00:00,25.09,25.28,25.06,25.27,1654200.0,13.2232,13.3233,13.2074,13.318,1654200.0
2004-03-09 11:30:00,25.27,25.3,25.18,25.21,900000.0,13.318,13.3339,13.2706,13.2864,900000.0
2004-03-09 12:00:00,25.22,25.25,25.11,25.15,972600.0,13.2917,13.3075,13.2337,13.2548,972600.0
2004-03-09 12:30:00,25.15,25.22,25.11,25.13,587400.0,13.2548,13.2917,13.2337,13.2443,587400.0
2004-03-09 13:00:00,25.13,25.15,25.11,25.14,585000.0,13.2443,13.2548,13.2337,13.2495,585000.0
2004-03-09 13:30:00,25.14,25.16,25.1,25.11,600200.0,13.2495,13.2601,13.2284,13.2337,600200.0
2004-03-09 14:00:00,25.11,25.22,25.11,25.17,750400.0,13.2337,13.2917,13.2337,13.2653,750400.0
2004-03-09 14:30:00,25.18,25.2,25.11,25.12,790600.0,13.2706,13.2812,13.2337,13.239,790600.0
2004-03-09 15:00:00,25.13,25.15,25.04,25.07,1122800.0,13.2443,13.2548,13.1968,13.2126,1122800.0
2004-03-09 15:30:00,25.07,25.13,25.06,25.11,1183600.0,13.2126,13.2443,13.2074,13.2337,1183600.0
2004-03-10 09:30:00,25.09,25.15,25.06,25.11,934800.0,13.2232,13.2548,13.2074,13.2337,934800.0
2004-03-10 10:00:00,25.1,25.11,24.97,25.05,803800.0,13.2284,13.2337,13.1599,13.2021,803800.0
2004-03-10 10:30:00,25.05,25.17,25.05,25.13,806200.0,13.2021,13.2653,13.2021,13.2443,806200.0
2004-03-10 11:00:00,25.13,25.24,25.13,25.15,908000.0,13.2443,13.3022,13.2443,13.2548,908000.0
2004-03-10 11:30:00,25.14,25.15,25.05,25.13,1055200.0,13.2495,13.2548,13.2021,13.2443,1055200.0
2004-03-10 12:00:00,25.13,25.16,25.08,25.08,661600.0,13.2443,13.2601,13.2179,13.2179,661600.0
2004-03-10 12:30:00,25.08,25.16,25.08,25.13,413200.0,13.2179,13.2601,13.2179,13.2443,413200.0
2004-03-10 13:00:00,25.14,25.15,25.03,25.06,789600.0,13.2495,13.2548,13.1916,13.2074,789600.0
2004-03-10 13:30:00,25.06,25.12,25.0,25.08,545800.0,13.2074,13.239,13.1757,13.2179,545800.0
2004-03-10 14:00:00,25.08,25.16,25.07,25.08,625600.0,13.2179,13.2601,13.2126,13.2179,625600.0
2004-03-10 14:30:00,25.07,25.16,25.04,25.13,533400.0,13.2126,13.2601,13.1968,13.2443,533400.0
2004-03-10 15:00:00,25.13,25.15,24.88,24.89,1022000.0,13.2443,13.2548,13.1125,13.1178,1022000.0
2004-03-10 15:30:00,24.9,25.08,24.86,24.95,1680600.0,13.123,13.2179,13.102,13.1494,1680600.0
2004-03-11 09:30:00,24.78,24.81,24.58,24.59,1908600.0,13.1276,13.1435,13.0216,13.0269,1908600.0
2004-03-11 10:00:00,24.59,24.69,24.56,24.58,1075400.0,13.0269,13.0799,13.011,13.0216,1075400.0
2004-03-11 10:30:00,24.58,24.61,24.45,24.46,1213400.0,13.0216,13.0375,12.9527,12.958,1213400.0
2004-03-11 11:00:00,24.47,24.52,24.46,24.51,694000.0,12.9633,12.9898,12.958,12.9845,694000.0
2004-03-11 11:30:00,24.51,24.61,24.48,24.59,745200.0,12.9845,13.0375,12.9686,13.0269,745200.0
2004-03-11 12:00:00,24.58,24.66,24.56,24.6,505600.0,13.0216,13.064,13.011,13.0322,505600.0
2004-03-11 12:30:00,24.59,24.63,24.53,24.61,673200.0,13.0269,13.0481,12.9951,13.0375,673200.0
2004-03-11 13:00:00,24.6,24.63,24.55,24.56,976000.0,13.0322,13.0481,13.0057,13.011,976000.0
2004-03-11 13:30:00,24.56,24.58,24.38,24.42,827800.0,13.011,13.0216,12.9157,12.9369,827800.0
2004-03-11 14:00:00,24.42,24.45,24.38,24.4,1092400.0,12.9369,12.9527,12.9157,12.9263,1092400.0
2004-03-11 14:30:00,24.4,24.43,24.2,24.2,2261400.0,12.9263,12.9421,12.8203,12.8203,2261400.0
2004-03-11 15:00:00,24.2,24.65,24.04,24.11,2424000.0,12.8203,13.0587,12.7355,12.7726,2424000.0
2004-03-11 15:30:00,24.11,24.22,24.07,24.1,3512000.0,12.7726,12.8309,12.7514,12.7673,3512000.0
2004-03-12 09:30:00,24.17,24.19,23.97,24.0,2573200.0,12.8044,12.815,12.6985,12.7143,2573200.0
2004-03-12 10:00:00,24.0,24.06,23.86,23.86,1763200.0,12.7143,12.7461,12.6402,12.6402,1763200.0
2004-03-12 10:30:00,23.85,23.95,23.84,23.9,1383800.0,12.6349,12.6879,12.6296,12.6614,1383800.0
2004-03-12 11:00:00,23.89,23.93,23.85,23.92,1300600.0,12.6561,12.6773,12.6349,12.672,1300600.0
2004-03-12 11:30:00,23.93,23.95,23.9,23.95,1138600.0,12.6773,12.6879,12.6614,12.6879,1138600.0
2004-03-12 12:00:00,23.95,23.95,23.88,23.95,540000.0,12.6879,12.6879,12.6508,12.6879,540000.0
2004-03-12 12:30:00,23.95,24.04,23.93,24.04,529000.0,12.6879,12.7355,12.6773,12.7355,529000.0
2004-03-12 13:00:00,24.03,24.09,24.0,24.0,618200.0,12.7302,12.762,12.7143,12.7143,618200.0
2004-03-12 13:30:00,24.0,24.0,23.95,23.98,417200.0,12.7143,12.7143,12.6879,12.7038,417200.0
2004-03-12 14:00:00,23.99,24.11,23.98,24.07,651000.0,12.7091,12.7726,12.7038,12.7514,651000.0
2004-03-12 14:30:00,24.07,24.11,24.0,24.06,594600.0,12.7514,12.7726,12.7143,12.7461,594600.0
2004-03-12 15:00:00,24.05,24.12,24.0,24.09,897600.0,12.7408,12.7779,12.7143,12.762,897600.0
2004-03-12 15:30:00,24.09,24.23,24.08,24.21,1877800.0,12.762,12.8362,12.7567,12.8256,1877800.0
2004-03-15 09:30:00,24.33,24.38,24.28,24.35,2039600.0,12.8892,12.9157,12.8627,12.8998,2039600.0
2004-03-15 10:00:00,24.35,24.35,24.22,24.23,1242400.0,12.8998,12.8998,12.8309,12.8362,1242400.0
2004-03-15 10:30:00,24.23,24.25,24.15,24.2,1135200.0,12.8362,12.8468,12.7938,12.8203,1135200.0
2004-03-15 11:00:00,24.2,24.23,24.15,24.18,1188400.0,12.8203,12.8362,12.7938,12.8097,1188400.0
2004-03-15 11:30:00,24.18,24.2,24.13,24.15,1009800.0,12.8097,12.8203,12.7832,12.7938,1009800.0
2004-03-15 12:00:00,24.14,24.16,24.03,24.04,757800.0,12.7885,12.7991,12.7302,12.7355,757800.0
2004-03-15 12:30:00,24.04,24.14,24.01,24.13,714600.0,12.7355,12.7885,12.7196,12.7832,714600.0
2004-03-15 13:00:00,24.13,24.16,24.02,24.03,849600.0,12.7832,12.7991,12.7249,12.7302,849600.0
2004-03-15 13:30:00,24.03,24.09,24.01,24.04,620600.0,12.7302,12.762,12.7196,12.7355,620600.0
2004-03-15 14:00:00,24.03,24.13,23.99,24.0,868800.0,12.7302,12.7832,12.7091,12.7143,868800.0
2004-03-15 14:30:00,24.0,24.05,23.92,23.94,2247200.0,12.7143,12.7408,12.672,12.6826,2247200.0
2004-03-15 15:00:00,23.93,23.97,23.93,23.93,1502400.0,12.6773,12.6985,12.6773,12.6773,1502400.0
2004-03-15 15:30:00,23.93,23.95,23.79,23.86,1843600.0,12.6773,12.6879,12.6031,12.6402,1843600.0
2004-03-16 09:30:00,24.0,24.06,23.96,24.03,1251200.0,12.7143,12.7461,12.6932,12.7302,1251200.0
2004-03-16 10:00:00,24.03,24.03,23.96,24.0,1019200.0,12.7302,12.7302,12.6932,12.7143,1019200.0
2004-03-16 10:30:00,24.0,24.03,23.95,23.97,574600.0,12.7143,12.7302,12.6879,12.6985,574600.0
2004-03-16 11:00:00,23.98,23.98,23.93,23.98,421200.0,12.7038,12.7038,12.6773,12.7038,421200.0
2004-03-16 11:30:00,23.96,24.02,23.93,24.01,715400.0,12.6932,12.7249,12.6773,12.7196,715400.0
2004-03-16 12:00:00,24.0,24.02,23.95,23.97,838600.0,12.7143,12.7249,12.6879,12.6985,838600.0
2004-03-16 12:30:00,23.97,24.03,23.95,24.02,667200.0,12.6985,12.7302,12.6879,12.7249,667200.0
2004-03-16 13:00:00,24.03,24.05,24.0,24.04,556800.0,12.7302,12.7408,12.7143,12.7355,556800.0
2004-03-16 13:30:00,24.03,24.06,24.0,24.04,371800.0,12.7302,12.7461,12.7143,12.7355,371800.0
2004-03-16 14:00:00,24.04,24.23,24.04,24.13,1133800.0,12.7355,12.8362,12.7355,12.7832,1133800.0
2004-03-16 14:30:00,24.12,24.12,23.95,23.97,937200.0,12.7779,12.7779,12.6879,12.6985,937200.0
2004-03-16 15:00:00,24.03,24.17,23.97,24.14,865800.0,12.7302,12.8044,12.6985,12.7885,865800.0
2004-03-16 15:30:00,24.15,24.2,24.09,24.1,1619400.0,12.7938,12.8203,12.762,12.7673,1619400.0
2004-03-17 09:30:00,24.19,24.25,24.1,24.25,1936400.0,12.815,12.8468,12.7673,12.8468,1936400.0
2004-03-17 10:00:00,24.26,24.33,24.25,24.28,805000.0,12.8521,12.8892,12.8468,12.8627,805000.0
2004-03-17 10:30:00,24.28,24.33,24.25,24.28,635600.0,12.8627,12.8892,12.8468,12.8627,635600.0
2004-03-17 11:00:00,24.28,24.35,24.28,24.33,714800.0,12.8627,12.8998,12.8627,12.8892,714800.0
2004-03-17 11:30:00,24.32,24.38,24.31,24.34,457600.0,12.8839,12.9157,12.8786,12.8945,457600.0
2004-03-17 12:00:00,24.34,24.39,24.33,24.36,521600.0,12.8945,12.921,12.8892,12.9051,521600.0
2004-03-17 12:30:00,24.36,24.45,24.35,24.45,469200.0,12.9051,12.9527,12.8998,12.9527,469200.0
2004-03-17 13:00:00,24.45,24.45,24.35,24.4,419200.0,12.9527,12.9527,12.8998,12.9263,419200.0
2004-03-17 13:30:00,24.4,24.45,24.36,24.41,423400.0,12.9263,12.9527,12.9051,12.9316,423400.0
2004-03-17 14:00:00,24.41,24.49,24.41,24.48,600600.0,12.9316,12.9739,12.9316,12.9686,600600.0
2004-03-17 14:30:00,24.48,24.5,24.45,24.47,661400.0,12.9686,12.9792,12.9527,12.9633,661400.0
2004-03-17 15:00:00,24.47,24.47,24.42,24.46,556000.0,12.9633,12.9633,12.9369,12.958,556000.0
2004-03-17 15:30:00,24.46,24.47,24.4,24.44,981000.0,12.958,12.9633,12.9263,12.9474,981000.0
2004-03-18 09:30:00,24.43,24.63,24.43,24.59,1321600.0,12.9421,13.0481,12.9421,13.0269,1321600.0
2004-03-18 10:00:00,24.59,24.59,24.5,24.53,910400.0,13.0269,13.0269,12.9792,12.9951,910400.0
2004-03-18 10:30:00,24.54,24.56,24.46,24.5,929200.0,13.0004,13.011,12.958,12.9792,929200.0
2004-03-18 11:00:00,24.5,24.54,24.49,24.5,604600.0,12.9792,13.0004,12.9739,12.9792,604600.0
2004-03-18 11:30:00,24.5,24.55,24.49,24.55,454000.0,12.9792,13.0057,12.9739,13.0057,454000.0
2004-03-18 12:00:00,24.55,24.55,24.5,24.52,675600.0,13.0057,13.0057,12.9792,12.9898,675600.0
2004-03-18 12:30:00,24.52,24.62,24.5,24.58,813600.0,12.9898,13.0428,12.9792,13.0216,813600.0
2004-03-18 13:00:00,24.59,24.75,24.54,24.61,825400.0,13.0269,13.1117,13.0004,13.0375,825400.0
2004-03-18 13:30:00,24.61,24.65,24.53,24.58,304000.0,13.0375,13.0587,12.9951,13.0216,304000.0
2004-03-18 14:00:00,24.57,24.62,24.49,24.5,376800.0,13.0163,13.0428,12.9739,12.9792,376800.0
2004-03-18 14:30:00,24.5,24.56,24.49,24.49,412200.0,12.9792,13.011,12.9739,12.9739,412200.0
2004-03-18 15:00:00,24.49,24.61,24.49,24.61,473600.0,12.9739,13.0375,12.9739,13.0375,473600.0
2004-03-18 15:30:00,24.61,24.65,24.52,24.55,787200.0,13.0375,13.0587,12.9898,13.0057,787200.0
2004-03-19 09:30:00,24.53,24.6,24.42,24.5,3031000.0,12.9951,13.0322,12.9369,12.9792,3031000.0
2004-03-19 10:00:00,24.53,24.56,24.48,24.52,659800.0,12.9951,13.011,12.9686,12.9898,659800.0
2004-03-19 10:30:00,24.5,24.57,24.48,24.49,393800.0,12.9792,13.0163,12.9686,12.9739,393800.0
2004-03-19 11:00:00,24.5,24.54,24.48,24.52,577000.0,12.9792,13.0004,12.9686,12.9898,577000.0
2004-03-19 11:30:00,24.52,24.56,24.48,24.49,574800.0,12.9898,13.011,12.9686,12.9739,574800.0
2004-03-19 12:00:00,24.49,24.52,24.46,24.5,572200.0,12.9739,12.9898,12.958,12.9792,572200.0
2004-03-19 12:30:00,24.5,24.52,24.47,24.52,363000.0,12.9792,12.9898,12.9633,12.9898,363000.0
2004-03-19 13:00:00,24.52,24.52,24.4,24.41,327400.0,12.9898,12.9898,12.9263,12.9316,327400.0
2004-03-19 13:30:00,24.4,24.5,24.4,24.49,618000.0,12.9263,12.9792,12.9263,12.9739,618000.0
2004-03-19 14:00:00,24.49,24.52,24.45,24.5,502400.0,12.9739,12.9898,12.9527,12.9792,502400.0
2004-03-19 14:30:00,24.5,24.5,24.4,24.42,704400.0,12.9792,12.9792,12.9263,12.9369,704400.0
2004-03-19 15:00:00,24.4,24.42,24.33,24.37,677200.0,12.9263,12.9369,12.8892,12.9104,677200.0
2004-03-19 15:30:00,24.37,24.41,24.31,24.39,1876600.0,12.9104,12.9316,12.8786,12.921,1876600.0
2004-03-22 09:30:00,24.18,24.33,24.18,24.25,914800.0,12.8097,12.8892,12.8097,12.8468,914800.0
2004-03-22 10:00:00,24.26,24.29,24.18,24.21,1200000.0,12.8521,12.868,12.8097,12.8256,1200000.0
2004-03-22 10:30:00,24.21,24.36,24.18,24.32,806600.0,12.8256,12.9051,12.8097,12.8839,806600.0
2004-03-22 11:00:00,24.32,24.39,24.3,24.35,733200.0,12.8839,12.921,12.8733,12.8998,733200.0
2004-03-22 11:30:00,24.35,24.36,24.2,24.27,588200.0,12.8998,12.9051,12.8203,12.8574,588200.0
2004-03-22 12:00:00,24.25,24.28,24.18,24.23,437200.0,12.8468,12.8627,12.8097,12.8362,437200.0
2004-03-22 12:30:00,24.23,24.27,24.22,24.25,372400.0,12.8362,12.8574,12.8309,12.8468,372400.0
2004-03-22 13:00:00,24.25,24.26,24.15,24.17,600600.0,12.8468,12.8521,12.7938,12.8044,600600.0
2004-03-22 13:30:00,24.17,24.25,24.16,24.22,615600.0,12.8044,12.8468,12.7991,12.8309,615600.0
2004-03-22 14:00:00,24.22,24.22,24.12,24.17,931800.0,12.8309,12.8309,12.7779,12.8044,931800.0
2004-03-22 14:30:00,24.18,24.23,24.09,24.1,963200.0,12.8097,12.8362,12.762,12.7673,963200.0
2004-03-22 15:00:00,24.11,24.15,23.98,24.03,1146400.0,12.7726,12.7938,12.7038,12.7302,1146400.0
2004-03-22 15:30:00,24.03,24.23,23.99,24.12,1390000.0,12.7302,12.8362,12.7091,12.7779,1390000.0
2004-03-23 09:30:00,24.15,24.24,24.04,24.18,881600.0,12.7938,12.8415,12.7355,12.8097,881600.0
2004-03-23 10:00:00,24.17,24.18,24.09,24.17,523200.0,12.8044,12.8097,12.762,12.8044,523200.0
2004-03-23 10:30:00,24.17,24.2,24.06,24.2,577600.0,12.8044,12.8203,12.7461,12.8203,577600.0
2004-03-23 11:00:00,24.2,24.23,24.15,24.2,812200.0,12.8203,12.8362,12.7938,12.8203,812200.0
2004-03-23 11:30:00,24.21,24.21,24.17,24.18,770000.0,12.8256,12.8256,12.8044,12.8097,770000.0
2004-03-23 12:00:00,24.18,24.19,24.1,24.11,499200.0,12.8097,12.815,12.7673,12.7726,499200.0
2004-03-23 12:30:00,24.11,24.16,24.06,24.13,593800.0,12.7726,12.7991,12.7461,12.7832,593800.0
2004-03-23 13:00:00,24.13,24.15,24.06,24.1,333400.0,12.7832,12.7938,12.7461,12.7673,333400.0
2004-03-23 13:30:00,24.1,24.16,24.06,24.16,422400.0,12.7673,12.7991,12.7461,12.7991,422400.0
2004-03-23 14:00:00,24.16,24.22,24.13,24.18,543200.0,12.7991,12.8309,12.7832,12.8097,543200.0
2004-03-23 14:30:00,24.18,24.24,24.17,24.2,569600.0,12.8097,12.8415,12.8044,12.8203,569600.0
2004-03-23 15:00:00,24.2,24.25,24.13,24.17,589400.0,12.8203,12.8468,12.7832,12.8044,589400.0
2004-03-23 15:30:00,24.17,24.2,24.06,24.09,1226000.0,12.8044,12.8203,12.7461,12.762,1226000.0
2004-03-24 09:30:00,24.15,24.23,24.09,24.18,781400.0,12.7938,12.8362,12.762,12.8097,781400.0
2004-03-24 10:00:00,24.13,24.25,24.1,24.2,694800.0,12.7832,12.8468,12.7673,12.8203,694800.0
2004-03-24 10:30:00,24.2,24.24,24.11,24.15,632800.0,12.8203,12.8415,12.7726,12.7938,632800.0
2004-03-24 11:00:00,24.14,24.19,24.08,24.19,1517600.0,12.7885,12.815,12.7567,12.815,1517600.0
2004-03-24 11:30:00,24.2,24.25,24.17,24.23,534400.0,12.8203,12.8468,12.8044,12.8362,534400.0
2004-03-24 12:00:00,24.23,24.29,24.21,24.25,589200.0,12.8362,12.868,12.8256,12.8468,589200.0
2004-03-24 12:30:00,24.26,24.3,24.24,24.24,366200.0,12.8521,12.8733,12.8415,12.8415,366200.0
2004-03-24 13:00:00,24.24,24.28,24.21,24.25,318600.0,12.8415,12.8627,12.8256,12.8468,318600.0
2004-03-24 13:30:00,24.25,24.3,24.18,24.29,271400.0,12.8468,12.8733,12.8097,12.868,271400.0
2004-03-24 14:00:00,24.29,24.3,24.18,24.23,796000.0,12.868,12.8733,12.8097,12.8362,796000.0
2004-03-24 14:30:00,24.23,24.26,24.18,24.2,889800.0,12.8362,12.8521,12.8097,12.8203,889800.0
2004-03-24 15:00:00,24.2,24.22,24.19,24.21,820000.0,12.8203,12.8309,12.815,12.8256,820000.0
2004-03-24 15:30:00,24.21,24.3,24.19,24.24,1127800.0,12.8256,12.8733,12.815,12.8415,1127800.0
2004-03-25 09:30:00,24.33,24.34,24.15,24.18,888400.0,12.8892,12.8945,12.7938,12.8097,888400.0
2004-03-25 10:00:00,24.18,24.18,24.08,24.15,617800.0,12.8097,12.8097,12.7567,12.7938,617800.0
2004-03-25 10:30:00,24.13,24.17,24.07,24.11,533800.0,12.7832,12.8044,12.7514,12.7726,533800.0
2004-03-25 11:00:00,24.11,24.17,24.08,24.13,564000.0,12.7726,12.8044,12.7567,12.7832,564000.0
2004-03-25 11:30:00,24.14,24.15,24.11,24.11,322400.0,12.7885,12.7938,12.7726,12.7726,322400.0
2004-03-25 12:00:00,24.12,24.25,24.11,24.24,478600.0,12.7779,12.8468,12.7726,12.8415,478600.0
2004-03-25 12:30:00,24.25,24.31,24.24,24.27,382600.0,12.8468,12.8786,12.8415,12.8574,382600.0
2004-03-25 13:00:00,24.27,24.33,24.25,24.31,479800.0,12.8574,12.8892,12.8468,12.8786,479800.0
2004-03-25 13:30:00,24.32,24.36,24.28,24.36,314600.0,12.8839,12.9051,12.8627,12.9051,314600.0
2004-03-25 14:00:00,24.36,24.38,24.28,24.3,414400.0,12.9051,12.9157,12.8627,12.8733,414400.0
2004-03-25 14:30:00,24.3,24.33,24.22,24.26,427000.0,12.8733,12.8892,12.8309,12.8521,427000.0
2004-03-25 15:00:00,24.27,24.31,24.25,24.27,667800.0,12.8574,12.8786,12.8468,12.8574,667800.0
2004-03-25 15:30:00,24.27,24.39,24.27,24.38,1418000.0,12.8574,12.921,12.8574,12.9157,1418000.0
2004-03-26 09:30:00,24.3,24.4,24.18,24.18,1106200.0,12.8733,12.9263,12.8097,12.8097,1106200.0
2004-03-26 10:00:00,24.18,24.35,24.18,24.35,727000.0,12.8097,12.8998,12.8097,12.8998,727000.0
2004-03-26 10:30:00,24.35,24.37,24.31,24.35,530200.0,12.8998,12.9104,12.8786,12.8998,530200.0
2004-03-26 11:00:00,24.34,24.38,24.33,24.36,350800.0,12.8945,12.9157,12.8892,12.9051,350800.0
2004-03-26 11:30:00,24.36,24.5,24.36,24.5,413600.0,12.9051,12.9792,12.9051,12.9792,413600.0
2004-03-26 12:00:00,24.5,24.53,24.46,24.49,488600.0,12.9792,12.9951,12.958,12.9739,488600.0
2004-03-26 12:30:00,24.49,24.53,24.48,24.5,322000.0,12.9739,12.9951,12.9686,12.9792,322000.0
2004-03-26 13:00:00,24.49,24.53,24.48,24.51,354600.0,12.9739,12.9951,12.9686,12.9845,354600.0
2004-03-26 13:30:00,24.51,24.53,24.47,24.47,311600.0,12.9845,12.9951,12.9633,12.9633,311600.0
2004-03-26 14:00:00,24.48,24.57,24.48,24.56,410000.0,12.9686,13.0163,12.9686,13.011,410000.0
2004-03-26 14:30:00,24.56,24.58,24.48,24.49,411400.0,13.011,13.0216,12.9686,12.9739,411400.0
2004-03-26 15:00:00,24.48,24.49,24.38,24.38,516200.0,12.9686,12.9739,12.9157,12.9157,516200.0
2004-03-26 15:30:00,24.38,24.42,24.35,24.4,1404200.0,12.9157,12.9369,12.8998,12.9263,1404200.0
2004-03-29 09:30:00,24.69,24.84,24.65,24.79,1785200.0,13.0799,13.1594,13.0587,13.1329,1785200.0
2004-03-29 10:00:00,24.79,24.91,24.79,24.81,1253200.0,13.1329,13.1964,13.1329,13.1435,1253200.0
2004-03-29 10:30:00,24.82,24.88,24.74,24.82,823800.0,13.1488,13.1805,13.1064,13.1488,823800.0
2004-03-29 11:00:00,24.83,24.85,24.75,24.78,499800.0,13.1541,13.1646,13.1117,13.1276,499800.0
2004-03-29 11:30:00,24.78,24.78,24.68,24.71,490000.0,13.1276,13.1276,13.0746,13.0905,490000.0
2004-03-29 12:00:00,24.71,24.79,24.7,24.77,484400.0,13.0905,13.1329,13.0852,13.1223,484400.0
2004-03-29 12:30:00,24.77,24.78,24.7,24.72,445400.0,13.1223,13.1276,13.0852,13.0958,445400.0
2004-03-29 13:00:00,24.72,24.72,24.68,24.71,433800.0,13.0958,13.0958,13.0746,13.0905,433800.0
2004-03-29 13:30:00,24.71,24.75,24.7,24.75,356800.0,13.0905,13.1117,13.0852,13.1117,356800.0
2004-03-29 14:00:00,24.75,24.78,24.72,24.72,375600.0,13.1117,13.1276,13.0958,13.0958,375600.0
2004-03-29 14:30:00,24.72,24.73,24.66,24.73,446400.0,13.0958,13.1011,13.064,13.1011,446400.0
2004-03-29 15:00:00,24.73,24.75,24.68,24.69,602400.0,13.1011,13.1117,13.0746,13.0799,602400.0
2004-03-29 15:30:00,24.68,24.7,24.59,24.7,1147800.0,13.0746,13.0852,13.0269,13.0852,1147800.0
2004-03-30 09:30:00,24.78,24.85,24.73,24.83,1657200.0,13.1276,13.1646,13.1011,13.1541,1657200.0
2004-03-30 10:00:00,24.83,24.86,24.81,24.85,755200.0,13.1541,13.1699,13.1435,13.1646,755200.0
2004-03-30 10:30:00,24.85,24.96,24.85,24.95,967600.0,13.1646,13.2229,13.1646,13.2176,967600.0
2004-03-30 11:00:00,24.96,24.97,24.89,24.92,901000.0,13.2229,13.2282,13.1858,13.2017,901000.0
2004-03-30 11:30:00,24.92,24.96,24.91,24.93,1500600.0,13.2017,13.2229,13.1964,13.207,1500600.0
2004-03-30 12:00:00,24.93,25.02,24.93,25.0,1107200.0,13.207,13.2547,13.207,13.2441,1107200.0
2004-03-30 12:30:00,25.0,25.02,24.98,25.01,707200.0,13.2441,13.2547,13.2335,13.2494,707200.0
2004-03-30 13:00:00,25.0,25.05,25.0,25.02,621400.0,13.2441,13.2706,13.2441,13.2547,621400.0
2004-03-30 13:30:00,25.01,25.1,25.0,25.09,833600.0,13.2494,13.2971,13.2441,13.2918,833600.0
2004-03-30 14:00:00,25.09,25.13,25.08,25.11,1071800.0,13.2918,13.313,13.2865,13.3024,1071800.0
2004-03-30 14:30:00,25.11,25.15,25.11,25.13,732200.0,13.3024,13.3236,13.3024,13.313,732200.0
2004-03-30 15:00:00,25.13,25.18,25.1,25.14,1102600.0,13.313,13.3395,13.2971,13.3183,1102600.0
2004-03-30 15:30:00,25.14,25.15,25.06,25.11,1270200.0,13.3183,13.3236,13.2759,13.3024,1270200.0
2004-03-31 09:30:00,25.03,25.1,24.97,25.03,1103600.0,13.26,13.2971,13.2282,13.26,1103600.0
2004-03-31 10:00:00,25.03,25.08,24.92,25.04,943800.0,13.26,13.2865,13.2017,13.2653,943800.0
2004-03-31 10:30:00,25.04,25.15,25.01,25.11,602200.0,13.2653,13.3236,13.2494,13.3024,602200.0
2004-03-31 11:00:00,25.09,25.13,25.06,25.11,483600.0,13.2918,13.313,13.2759,13.3024,483600.0
2004-03-31 11:30:00,25.11,25.13,25.08,25.11,505400.0,13.3024,13.313,13.2865,13.3024,505400.0
2004-03-31 12:00:00,25.11,25.22,25.11,25.18,679000.0,13.3024,13.3607,13.3024,13.3395,679000.0
2004-03-31 12:30:00,25.18,25.18,25.13,25.15,357600.0,13.3395,13.3395,13.313,13.3236,357600.0
2004-03-31 13:00:00,25.14,25.22,25.11,25.15,563200.0,13.3183,13.3607,13.3024,13.3236,563200.0
2004-03-31 13:30:00,25.15,25.15,25.05,25.1,780400.0,13.3236,13.3236,13.2706,13.2971,780400.0
2004-03-31 14:00:00,25.1,25.17,25.1,25.13,361800.0,13.2971,13.3342,13.2971,13.313,361800.0
2004-03-31 14:30:00,25.13,25.24,25.13,25.21,566600.0,13.313,13.3713,13.313,13.3554,566600.0
2004-03-31 15:00:00,25.21,25.22,25.13,25.16,1141200.0,13.3554,13.3607,13.313,13.3289,1141200.0
2004-03-31 15:30:00,25.15,25.21,25.11,25.15,1089000.0,13.3236,13.3554,13.3024,13.3236,1089000.0
2004-04-01 09:30:00,25.24,25.24,25.14,25.15,1314000.0,13.3713,13.3713,13.3183,13.3236,1314000.0
2004-04-01 10:00:00,25.15,25.18,25.11,25.18,1040800.0,13.3236,13.3395,13.3024,13.3395,1040800.0
2004-04-01 10:30:00,25.17,25.2,25.13,25.17,533600.0,13.3342,13.3501,13.313,13.3342,533600.0
2004-04-01 11:00:00,25.17,25.26,25.16,25.25,608600.0,13.3342,13.3819,13.3289,13.3766,608600.0
2004-04-01 11:30:00,25.25,25.29,25.24,25.29,442400.0,13.3766,13.3977,13.3713,13.3977,442400.0
2004-04-01 12:00:00,25.28,25.3,25.24,25.25,480400.0,13.3924,13.403,13.3713,13.3766,480400.0
2004-04-01 12:30:00,25.25,25.32,25.25,25.25,419600.0,13.3766,13.4136,13.3766,13.3766,419600.0
2004-04-01 13:00:00,25.25,25.28,25.25,25.25,437000.0,13.3766,13.3924,13.3766,13.3766,437000.0
2004-04-01 13:30:00,25.25,25.32,25.25,25.28,418600.0,13.3766,13.4136,13.3766,13.3924,418600.0
2004-04-01 14:00:00,25.28,25.31,25.25,25.26,622000.0,13.3924,13.4083,13.3766,13.3819,622000.0
2004-04-01 14:30:00,25.25,25.29,25.25,25.25,603200.0,13.3766,13.3977,13.3766,13.3766,603200.0
2004-04-01 15:00:00,25.25,25.32,25.24,25.29,672200.0,13.3766,13.4136,13.3713,13.3977,672200.0
2004-04-01 15:30:00,25.28,25.33,25.26,25.3,804800.0,13.3924,13.4189,13.3819,13.403,804800.0
2004-04-02 09:30:00,25.53,25.53,25.41,25.45,2060000.0,13.5249,13.5249,13.4613,13.4825,2060000.0
2004-04-02 10:00:00,25.42,25.48,25.35,25.39,1064000.0,13.4666,13.4984,13.4295,13.4507,1064000.0
2004-04-02 10:30:00,25.39,25.5,25.38,25.47,646800.0,13.4507,13.509,13.4454,13.4931,646800.0
2004-04-02 11:00:00,25.47,25.48,25.38,25.4,321600.0,13.4931,13.4984,13.4454,13.456,321600.0
2004-04-02 11:30:00,25.4,25.45,25.38,25.41,505400.0,13.456,13.4825,13.4454,13.4613,505400.0
2004-04-02 12:00:00,25.41,25.41,25.33,25.38,389000.0,13.4613,13.4613,13.4189,13.4454,389000.0
2004-04-02 12:30:00,25.38,25.46,25.36,25.43,402200.0,13.4454,13.4878,13.4348,13.4719,402200.0
2004-04-02 13:00:00,25.43,25.49,25.43,25.45,452000.0,13.4719,13.5037,13.4719,13.4825,452000.0
2004-04-02 13:30:00,25.45,25.48,25.39,25.47,449000.0,13.4825,13.4984,13.4507,13.4931,449000.0
2004-04-02 14:00:00,25.46,25.49,25.39,25.39,486800.0,13.4878,13.5037,13.4507,13.4507,486800.0
2004-04-02 14:30:00,25.4,25.45,25.35,25.36,449800.0,13.456,13.4825,13.4295,13.4348,449800.0
2004-04-02 15:00:00,25.36,25.48,25.32,25.48,589400.0,13.4348,13.4984,13.4136,13.4984,589400.0
2004-04-02 15:30:00,25.47,25.48,25.43,25.44,1020600.0,13.4931,13.4984,13.4719,13.4772,1020600.0
2004-04-05 09:30:00,25.38,25.39,25.32,25.33,938400.0,13.4454,13.4507,13.4136,13.4189,938400.0
2004-04-05 10:00:00,25.35,25.35,25.25,25.29,986400.0,13.4295,13.4295,13.3766,13.3977,986400.0
2004-04-05 10:30:00,25.3,25.3,25.25,25.28,492400.0,13.403,13.403,13.3766,13.3924,492400.0
2004-04-05 11:00:00,25.28,25.32,25.27,25.3,666200.0,13.3924,13.4136,13.3872,13.403,666200.0
2004-04-05 11:30:00,25.3,25.34,25.29,25.3,328800.0,13.403,13.4242,13.3977,13.403,328800.0
2004-04-05 12:00:00,25.3,25.39,25.3,25.37,280400.0,13.403,13.4507,13.403,13.4401,280400.0
2004-04-05 12:30:00,25.37,25.43,25.34,25.36,467600.0,13.4401,13.4719,13.4242,13.4348,467600.0
2004-04-05 13:00:00,25.35,25.36,25.31,25.34,310200.0,13.4295,13.4348,13.4083,13.4242,310200.0
2004-04-05 13:30:00,25.33,25.35,25.26,25.27,692600.0,13.4189,13.4295,13.3819,13.3872,692600.0
2004-04-05 14:00:00,25.27,25.31,25.25,25.29,497600.0,13.3872,13.4083,13.3766,13.3977,497600.0
2004-04-05 14:30:00,25.29,25.3,25.26,25.27,520600.0,13.3977,13.403,13.3819,13.3872,520600.0
2004-04-05 15:00:00,25.28,25.34,25.27,25.32,767400.0,13.3924,13.4242,13.3872,13.4136,767400.0
2004-04-05 15:30:00,25.32,25.34,25.27,25.28,1787200.0,13.4136,13.4242,13.3872,13.3924,1787200.0
2004-04-06 09:30:00,25.1,25.31,25.07,25.29,1214800.0,13.2971,13.4083,13.2812,13.3977,1214800.0
2004-04-06 10:00:00,25.29,25.37,25.27,25.35,715800.0,13.3977,13.4401,13.3872,13.4295,715800.0
2004-04-06 10:30:00,25.36,25.36,25.27,25.32,668400.0,13.4348,13.4348,13.3872,13.4136,668400.0
2004-04-06 11:00:00,25.32,25.32,25.25,25.29,370000.0,13.4136,13.4136,13.3766,13.3977,370000.0
2004-04-06 11:30:00,25.29,25.35,25.28,25.35,300800.0,13.3977,13.4295,13.3924,13.4295,300800.0
2004-04-06 12:00:00,25.35,25.45,25.34,25.43,723800.0,13.4295,13.4825,13.4242,13.4719,723800.0
2004-04-06 12:30:00,25.44,25.56,25.43,25.5,971200.0,13.4772,13.5408,13.4719,13.509,971200.0
2004-04-06 13:00:00,25.52,25.54,25.48,25.5,545600.0,13.5196,13.5302,13.4984,13.509,545600.0
2004-04-06 13:30:00,25.5,25.52,25.48,25.48,471800.0,13.509,13.5196,13.4984,13.4984,471800.0
2004-04-06 14:00:00,25.48,25.5,25.46,25.49,688000.0,13.4984,13.509,13.4878,13.5037,688000.0
2004-04-06 14:30:00,25.49,25.54,25.46,25.48,476200.0,13.5037,13.5302,13.4878,13.4984,476200.0
2004-04-06 15:00:00,25.48,25.49,25.4,25.43,686800.0,13.4984,13.5037,13.456,13.4719,686800.0
2004-04-06 15:30:00,25.43,25.48,25.41,25.44,1256600.0,13.4719,13.4984,13.4613,13.4772,1256600.0
2004-04-07 09:30:00,25.35,25.4,25.29,25.36,969200.0,13.4295,13.456,13.3977,13.4348,969200.0
2004-04-07 10:00:00,25.36,25.41,25.31,25.36,503800.0,13.4348,13.4613,13.4083,13.4348,503800.0
2004-04-07 10:30:00,25.36,25.39,25.35,25.37,583600.0,13.4348,13.4507,13.4295,13.4401,583600.0
2004-04-07 11:00:00,25.37,25.46,25.35,25.45,446800.0,13.4401,13.4878,13.4295,13.4825,446800.0
2004-04-07 11:30:00,25.45,25.52,25.43,25.48,529800.0,13.4825,13.5196,13.4719,13.4984,529800.0
2004-04-07 12:00:00,25.48,25.54,25.45,25.53,571200.0,13.4984,13.5302,13.4825,13.5249,571200.0
2004-04-07 12:30:00,25.53,25.59,25.53,25.59,622000.0,13.5249,13.5567,13.5249,13.5567,622000.0
2004-04-07 13:00:00,25.59,25.63,25.58,25.59,701200.0,13.5567,13.5779,13.5514,13.5567,701200.0
2004-04-07 13:30:00,25.6,25.6,25.5,25.5,739800.0,13.562,13.562,13.509,13.509,739800.0
2004-04-07 14:00:00,25.5,25.52,25.47,25.5,545600.0,13.509,13.5196,13.4931,13.509,545600.0
2004-04-07 14:30:00,25.5,25.58,25.48,25.55,688200.0,13.509,13.5514,13.4984,13.5355,688200.0
2004-04-07 15:00:00,25.55,25.61,25.53,25.53,925600.0,13.5355,13.5673,13.5249,13.5249,925600.0
2004-04-07 15:30:00,25.53,25.56,25.48,25.54,1297800.0,13.5249,13.5408,13.4984,13.5302,1297800.0
2004-04-08 09:30:00,25.66,25.74,25.63,25.69,1152800.0,13.5938,13.6361,13.5779,13.6097,1152800.0
2004-04-08 10:00:00,25.69,25.7,25.64,25.68,679200.0,13.6097,13.6149,13.5832,13.6044,679200.0
2004-04-08 10:30:00,25.68,25.71,25.64,25.7,530600.0,13.6044,13.6202,13.5832,13.6149,530600.0
2004-04-08 11:00:00,25.71,25.75,25.68,25.71,878000.0,13.6202,13.6414,13.6044,13.6202,878000.0
2004-04-08 11:30:00,25.71,25.77,25.7,25.75,384000.0,13.6202,13.652,13.6149,13.6414,384000.0
2004-04-08 12:00:00,25.75,25.75,25.73,25.74,447800.0,13.6414,13.6414,13.6308,13.6361,447800.0
2004-04-08 12:30:00,25.74,25.75,25.73,25.73,349800.0,13.6361,13.6414,13.6308,13.6308,349800.0
2004-04-08 13:00:00,25.73,25.79,25.71,25.71,402400.0,13.6308,13.6626,13.6202,13.6202,402400.0
2004-04-08 13:30:00,25.71,25.73,25.69,25.71,206800.0,13.6202,13.6308,13.6097,13.6202,206800.0
2004-04-08 14:00:00,25.72,25.72,25.59,25.61,487600.0,13.6255,13.6255,13.5567,13.5673,487600.0
2004-04-08 14:30:00,25.61,25.62,25.54,25.58,597800.0,13.5673,13.5726,13.5302,13.5514,597800.0
2004-04-08 15:00:00,25.58,25.6,25.5,25.58,549600.0,13.5514,13.562,13.509,13.5514,549600.0
2004-04-08 15:30:00,25.57,25.69,25.55,25.63,862600.0,13.5461,13.6097,13.5355,13.5779,862600.0
2004-04-12 09:30:00,25.53,25.61,25.51,25.55,1181400.0,13.5249,13.5673,13.5143,13.5355,1181400.0
2004-04-12 10:00:00,25.55,25.6,25.51,25.54,673400.0,13.5355,13.562,13.5143,13.5302,673400.0
2004-04-12 10:30:00,25.54,25.6,25.51,25.59,411600.0,13.5302,13.562,13.5143,13.5567,411600.0
2004-04-12 11:00:00,25.59,25.61,25.55,25.57,433400.0,13.5567,13.5673,13.5355,13.5461,433400.0
2004-04-12 11:30:00,25.56,25.6,25.54,25.6,161000.0,13.5408,13.562,13.5302,13.562,161000.0
2004-04-12 12:00:00,25.59,25.59,25.56,25.57,244200.0,13.5567,13.5567,13.5408,13.5461,244200.0
2004-04-12 12:30:00,25.57,25.58,25.55,25.56,298000.0,13.5461,13.5514,13.5355,13.5408,298000.0
2004-04-12 13:00:00,25.56,25.59,25.49,25.5,410600.0,13.5408,13.5567,13.5037,13.509,410600.0
2004-04-12 13:30:00,25.5,25.51,25.45,25.5,481800.0,13.509,13.5143,13.4825,13.509,481800.0
2004-04-12 14:00:00,25.5,25.53,25.41,25.43,654600.0,13.509,13.5249,13.4613,13.4719,654600.0
2004-04-12 14:30:00,25.43,25.45,25.39,25.42,424400.0,13.4719,13.4825,13.4507,13.4666,424400.0
2004-04-12 15:00:00,25.42,25.44,25.4,25.43,594200.0,13.4666,13.4772,13.456,13.4719,594200.0
2004-04-12 15:30:00,25.43,25.44,25.42,25.43,792000.0,13.4719,13.4772,13.4666,13.4719,792000.0
2004-04-13 09:30:00,25.43,25.55,25.4,25.47,888800.0,13.4719,13.5355,13.456,13.4931,888800.0
2004-04-13 10:00:00,25.46,25.48,25.41,25.45,804200.0,13.4878,13.4984,13.4613,13.4825,804200.0
2004-04-13 10:30:00,25.45,25.46,25.43,25.45,507000.0,13.4825,13.4878,13.4719,13.4825,507000.0
2004-04-13 11:00:00,25.44,25.47,25.42,25.43,684600.0,13.4772,13.4931,13.4666,13.4719,684600.0
2004-04-13 11:30:00,25.43,25.45,25.36,25.39,586600.0,13.4719,13.4825,13.4348,13.4507,586600.0
2004-04-13 12:00:00,25.39,25.41,25.3,25.32,569200.0,13.4507,13.4613,13.403,13.4136,569200.0
2004-04-13 12:30:00,25.31,25.37,25.28,25.36,409000.0,13.4083,13.4401,13.3924,13.4348,409000.0
2004-04-13 13:00:00,25.36,25.43,25.33,25.41,1490600.0,13.4348,13.4719,13.4189,13.4613,1490600.0
2004-04-13 13:30:00,25.41,25.42,25.36,25.4,942600.0,13.4613,13.4666,13.4348,13.456,942600.0
2004-04-13 14:00:00,25.4,25.42,25.36,25.41,676000.0,13.456,13.4666,13.4348,13.4613,676000.0
2004-04-13 14:30:00,25.42,25.45,25.4,25.43,574800.0,13.4666,13.4825,13.456,13.4719,574800.0
2004-04-13 15:00:00,25.43,25.48,25.39,25.46,650400.0,13.4719,13.4984,13.4507,13.4878,650400.0
2004-04-13 15:30:00,25.46,25.47,25.4,25.43,943200.0,13.4878,13.4931,13.456,13.4719,943200.0
2004-04-14 09:30:00,25.4,25.56,25.36,25.52,1585600.0,13.456,13.5408,13.4348,13.5196,1585600.0
2004-04-14 10:00:00,25.5,25.58,25.48,25.49,503600.0,13.509,13.5514,13.4984,13.5037,503600.0
2004-04-14 10:30:00,25.49,25.63,25.48,25.56,743600.0,13.5037,13.5779,13.4984,13.5408,743600.0
2004-04-14 11:00:00,25.56,25.75,25.54,25.56,356800.0,13.5408,13.6414,13.5302,13.5408,356800.0
2004-04-14 11:30:00,25.57,25.61,25.5,25.61,463000.0,13.5461,13.5673,13.509,13.5673,463000.0
2004-04-14 12:00:00,25.61,25.64,25.6,25.63,395000.0,13.5673,13.5832,13.562,13.5779,395000.0
2004-04-14 12:30:00,25.64,25.64,25.59,25.62,402600.0,13.5832,13.5832,13.5567,13.5726,402600.0
2004-04-14 13:00:00,25.63,25.67,25.59,25.61,442000.0,13.5779,13.5991,13.5567,13.5673,442000.0
2004-04-14 13:30:00,25.6,25.64,25.6,25.62,444400.0,13.562,13.5832,13.562,13.5726,444400.0
2004-04-14 14:00:00,25.62,25.62,25.54,25.55,600600.0,13.5726,13.5726,13.5302,13.5355,600600.0
2004-04-14 14:30:00,25.55,25.61,25.52,25.59,620400.0,13.5355,13.5673,13.5196,13.5567,620400.0
2004-04-14 15:00:00,25.59,25.63,25.52,25.55,685800.0,13.5567,13.5779,13.5196,13.5355,685800.0
2004-04-14 15:30:00,25.55,25.63,25.52,25.6,908400.0,13.5355,13.5779,13.5196,13.562,908400.0
2004-04-15 09:30:00,25.72,25.75,25.65,25.72,1126800.0,13.6255,13.6414,13.5885,13.6255,1126800.0
2004-04-15 10:00:00,25.73,25.77,25.71,25.75,911400.0,13.6308,13.652,13.6202,13.6414,911400.0
2004-04-15 10:30:00,25.75,25.78,25.74,25.77,624600.0,13.6414,13.6573,13.6361,13.652,624600.0
2004-04-15 11:00:00,25.75,25.8,25.74,25.76,633000.0,13.6414,13.6679,13.6361,13.6467,633000.0
2004-04-15 11:30:00,25.76,25.84,25.76,25.8,452600.0,13.6467,13.6891,13.6467,13.6679,452600.0
2004-04-15 12:00:00,25.81,25.85,25.74,25.79,924200.0,13.6732,13.6944,13.6361,13.6626,924200.0
2004-04-15 12:30:00,25.78,25.84,25.77,25.83,1106800.0,13.6573,13.6891,13.652,13.6838,1106800.0
2004-04-15 13:00:00,25.83,25.83,25.7,25.7,376800.0,13.6838,13.6838,13.6149,13.6149,376800.0
2004-04-15 13:30:00,25.71,25.77,25.68,25.71,202400.0,13.6202,13.652,13.6044,13.6202,202400.0
2004-04-15 14:00:00,25.71,25.71,25.51,25.61,520000.0,13.6202,13.6202,13.5143,13.5673,520000.0
2004-04-15 14:30:00,25.55,25.75,25.55,25.74,630200.0,13.5355,13.6414,13.5355,13.6361,630200.0
2004-04-15 15:00:00,25.75,25.75,25.64,25.67,545200.0,13.6414,13.6414,13.5832,13.5991,545200.0
2004-04-15 15:30:00,25.67,25.73,25.58,25.58,1072200.0,13.5991,13.6308,13.5514,13.5514,1072200.0
2004-04-16 09:30:00,25.73,25.73,25.63,25.7,1445200.0,13.6308,13.6308,13.5779,13.6149,1445200.0
2004-04-16 10:00:00,25.68,25.77,25.68,25.75,492400.0,13.6044,13.652,13.6044,13.6414,492400.0
2004-04-16 10:30:00,25.75,25.83,25.75,25.8,472200.0,13.6414,13.6838,13.6414,13.6679,472200.0
2004-04-16 11:00:00,25.8,25.88,25.8,25.81,406200.0,13.6679,13.7103,13.6679,13.6732,406200.0
2004-04-16 11:30:00,25.82,25.9,25.81,25.84,673200.0,13.6785,13.7209,13.6732,13.6891,673200.0
2004-04-16 12:00:00,25.84,25.91,25.83,25.9,453400.0,13.6891,13.7262,13.6838,13.7209,453400.0
2004-04-16 12:30:00,25.89,25.92,25.83,25.84,277800.0,13.7156,13.7315,13.6838,13.6891,277800.0
2004-04-16 13:00:00,25.84,25.84,25.79,25.82,315600.0,13.6891,13.6891,13.6626,13.6785,315600.0
2004-04-16 13:30:00,25.82,25.86,25.8,25.85,527600.0,13.6785,13.6997,13.6679,13.6944,527600.0
2004-04-16 14:00:00,25.85,25.9,25.83,25.89,378200.0,13.6944,13.7209,13.6838,13.7156,378200.0
2004-04-16 14:30:00,25.89,25.98,25.8,25.95,1047200.0,13.7156,13.7633,13.6679,13.7474,1047200.0
2004-04-16 15:00:00,25.95,26.0,25.91,25.95,1523400.0,13.7474,13.7739,13.7262,13.7474,1523400.0
2004-04-16 15:30:00,25.96,26.03,25.95,25.99,1526600.0,13.7527,13.7898,13.7474,13.7686,1526600.0
2004-04-19 09:30:00,26.15,26.45,26.15,26.45,2535200.0,13.8533,14.0123,13.8533,14.0123,2535200.0
2004-04-19 10:00:00,26.43,26.45,26.29,26.42,2483800.0,14.0017,14.0123,13.9275,13.9964,2483800.0
2004-04-19 10:30:00,26.42,26.47,26.36,26.46,956200.0,13.9964,14.0229,13.9646,14.0176,956200.0
2004-04-19 11:00:00,26.47,26.6,26.43,26.6,1581200.0,14.0229,14.0917,14.0017,14.0917,1581200.0
2004-04-19 11:30:00,26.59,26.73,26.59,26.63,2018000.0,14.0864,14.1606,14.0864,14.1076,2018000.0
2004-04-19 12:00:00,26.63,26.72,26.58,26.7,1634600.0,14.1076,14.1553,14.0811,14.1447,1634600.0
2004-04-19 12:30:00,26.7,26.75,26.67,26.67,746000.0,14.1447,14.1712,14.1288,14.1288,746000.0
2004-04-19 13:00:00,26.67,26.68,26.59,26.6,667600.0,14.1288,14.1341,14.0864,14.0917,667600.0
2004-04-19 13:30:00,26.6,26.65,26.56,26.62,611200.0,14.0917,14.1182,14.0705,14.1023,611200.0
2004-04-19 14:00:00,26.63,26.65,26.56,26.61,814800.0,14.1076,14.1182,14.0705,14.097,814800.0
2004-04-19 14:30:00,26.61,26.62,26.56,26.58,782800.0,14.097,14.1023,14.0705,14.0811,782800.0
2004-04-19 15:00:00,26.58,26.6,26.55,26.58,828200.0,14.0811,14.0917,14.0652,14.0811,828200.0
2004-04-19 15:30:00,26.58,26.6,26.47,26.5,1621400.0,14.0811,14.0917,14.0229,14.0388,1621400.0
2004-04-20 09:30:00,26.53,26.54,26.41,26.45,1039600.0,14.0547,14.06,13.9911,14.0123,1039600.0
2004-04-20 10:00:00,26.47,26.47,26.32,26.36,885200.0,14.0229,14.0229,13.9434,13.9646,885200.0
2004-04-20 10:30:00,26.35,26.4,26.31,26.32,543400.0,13.9593,13.9858,13.9381,13.9434,543400.0
2004-04-20 11:00:00,26.32,26.38,26.29,26.35,626800.0,13.9434,13.9752,13.9275,13.9593,626800.0
2004-04-20 11:30:00,26.35,26.4,26.3,26.31,503000.0,13.9593,13.9858,13.9328,13.9381,503000.0
2004-04-20 12:00:00,26.31,26.34,26.28,26.34,278800.0,13.9381,13.954,13.9222,13.954,278800.0
2004-04-20 12:30:00,26.34,26.37,26.31,26.33,784000.0,13.954,13.9699,13.9381,13.9487,784000.0
2004-04-20 13:00:00,26.34,26.39,26.34,26.36,732600.0,13.954,13.9805,13.954,13.9646,732600.0
2004-04-20 13:30:00,26.36,26.39,26.34,26.37,329600.0,13.9646,13.9805,13.954,13.9699,329600.0
2004-04-20 14:00:00,26.36,26.39,26.33,26.33,264000.0,13.9646,13.9805,13.9487,13.9487,264000.0
2004-04-20 14:30:00,26.34,26.35,26.22,26.25,774200.0,13.954,13.9593,13.8904,13.9063,774200.0
2004-04-20 15:00:00,26.25,26.33,26.23,26.25,848600.0,13.9063,13.9487,13.8957,13.9063,848600.0
2004-04-20 15:30:00,26.26,26.3,26.11,26.15,1576800.0,13.9116,13.9328,13.8322,13.8533,1576800.0
2004-04-21 09:30:00,25.8,26.13,25.75,26.11,2357800.0,13.6679,13.8427,13.6414,13.8322,2357800.0
2004-04-21 10:00:00,26.11,26.35,26.1,26.2,1534400.0,13.8322,13.9593,13.8269,13.8798,1534400.0
2004-04-21 10:30:00,26.18,26.22,25.98,26.0,1590000.0,13.8692,13.8904,13.7633,13.7739,1590000.0
2004-04-21 11:00:00,26.0,26.3,25.92,25.99,775800.0,13.7739,13.9328,13.7315,13.7686,775800.0
2004-04-21 11:30:00,25.99,26.03,25.95,26.0,1290400.0,13.7686,13.7898,13.7474,13.7739,1290400.0
2004-04-21 12:00:00,26.0,26.07,25.99,26.03,1255200.0,13.7739,13.811,13.7686,13.7898,1255200.0
2004-04-21 12:30:00,26.03,26.05,25.96,26.0,438800.0,13.7898,13.8004,13.7527,13.7739,438800.0
2004-04-21 13:00:00,26.0,26.0,25.92,25.93,507600.0,13.7739,13.7739,13.7315,13.7368,507600.0
2004-04-21 13:30:00,25.93,26.0,25.92,25.99,746600.0,13.7368,13.7739,13.7315,13.7686,746600.0
2004-04-21 14:00:00,25.99,26.07,25.97,25.98,905000.0,13.7686,13.811,13.758,13.7633,905000.0
2004-04-21 14:30:00,25.98,26.0,25.92,25.92,574800.0,13.7633,13.7739,13.7315,13.7315,574800.0
2004-04-21 15:00:00,25.92,25.98,25.92,25.94,633000.0,13.7315,13.7633,13.7315,13.7421,633000.0
2004-04-21 15:30:00,25.94,26.11,25.93,26.07,1597400.0,13.7421,13.8322,13.7368,13.811,1597400.0
2004-04-22 09:30:00,25.35,25.7,25.35,25.66,2262600.0,13.4295,13.6149,13.4295,13.5938,2262600.0
2004-04-22 10:00:00,25.68,25.73,25.5,25.62,1618000.0,13.6044,13.6308,13.509,13.5726,1618000.0
2004-04-22 10:30:00,25.61,25.68,25.55,25.66,1238000.0,13.5673,13.6044,13.5355,13.5938,1238000.0
2004-04-22 11:00:00,25.66,25.7,25.65,25.69,1695800.0,13.5938,13.6149,13.5885,13.6097,1695800.0
2004-04-22 11:30:00,25.7,25.74,25.67,25.7,1735200.0,13.6149,13.6361,13.5991,13.6149,1735200.0
2004-04-22 12:00:00,25.7,25.74,25.66,25.73,828800.0,13.6149,13.6361,13.5938,13.6308,828800.0
2004-04-22 12:30:00,25.73,25.76,25.68,25.69,848400.0,13.6308,13.6467,13.6044,13.6097,848400.0
2004-04-22 13:00:00,25.69,25.7,25.65,25.68,1061000.0,13.6097,13.6149,13.5885,13.6044,1061000.0
2004-04-22 13:30:00,25.66,25.74,25.64,25.7,1305600.0,13.5938,13.6361,13.5832,13.6149,1305600.0
2004-04-22 14:00:00,25.7,25.7,25.6,25.63,958200.0,13.6149,13.6149,13.562,13.5779,958200.0
2004-04-22 14:30:00,25.63,25.7,25.59,25.69,1310800.0,13.5779,13.6149,13.5567,13.6097,1310800.0
2004-04-22 15:00:00,25.69,25.7,25.63,25.66,893400.0,13.6097,13.6149,13.5779,13.5938,893400.0
2004-04-22 15:30:00,25.66,25.8,25.65,25.75,1622200.0,13.5938,13.6679,13.5885,13.6414,1622200.0
2004-04-23 09:30:00,25.63,25.68,25.52,25.55,1698400.0,13.5779,13.6044,13.5196,13.5355,1698400.0
2004-04-23 10:00:00,25.55,25.6,25.53,25.54,808400.0,13.5355,13.562,13.5249,13.5302,808400.0
2004-04-23 10:30:00,25.54,25.56,25.5,25.55,688600.0,13.5302,13.5408,13.509,13.5355,688600.0
2004-04-23 11:00:00,25.55,25.55,25.47,25.48,634400.0,13.5355,13.5355,13.4931,13.4984,634400.0
2004-04-23 11:30:00,25.48,25.5,25.4,25.42,1720600.0,13.4984,13.509,13.456,13.4666,1720600.0
2004-04-23 12:00:00,25.42,25.46,25.38,25.42,1063400.0,13.4666,13.4878,13.4454,13.4666,1063400.0
2004-04-23 12:30:00,25.42,25.5,25.42,25.49,558800.0,13.4666,13.509,13.4666,13.5037,558800.0
2004-04-23 13:00:00,25.49,25.53,25.41,25.44,631600.0,13.5037,13.5249,13.4613,13.4772,631600.0
2004-04-23 13:30:00,25.44,25.47,25.4,25.43,325000.0,13.4772,13.4931,13.456,13.4719,325000.0
2004-04-23 14:00:00,25.43,25.5,25.42,25.48,1577800.0,13.4719,13.509,13.4666,13.4984,1577800.0
2004-04-23 14:30:00,25.48,25.54,25.44,25.53,605200.0,13.4984,13.5302,13.4772,13.5249,605200.0
2004-04-23 15:00:00,25.53,25.54,25.48,25.5,999200.0,13.5249,13.5302,13.4984,13.509,999200.0
2004-04-23 15:30:00,25.5,25.53,25.48,25.5,1628200.0,13.509,13.5249,13.4984,13.509,1628200.0
2004-04-26 09:30:00,25.53,25.59,25.41,25.44,1093800.0,13.5249,13.5567,13.4613,13.4772,1093800.0
2004-04-26 10:00:00,25.45,25.48,25.26,25.3,1071000.0,13.4825,13.4984,13.3819,13.403,1071000.0
2004-04-26 10:30:00,25.3,25.39,25.28,25.35,947800.0,13.403,13.4507,13.3924,13.4295,947800.0
2004-04-26 11:00:00,25.35,25.41,25.32,25.36,823800.0,13.4295,13.4613,13.4136,13.4348,823800.0
2004-04-26 11:30:00,25.36,25.44,25.35,25.43,734600.0,13.4348,13.4772,13.4295,13.4719,734600.0
2004-04-26 12:00:00,25.45,25.47,25.42,25.42,543000.0,13.4825,13.4931,13.4666,13.4666,543000.0
2004-04-26 12:30:00,25.42,25.46,25.39,25.43,427800.0,13.4666,13.4878,13.4507,13.4719,427800.0
2004-04-26 13:00:00,25.43,25.45,25.38,25.39,320600.0,13.4719,13.4825,13.4454,13.4507,320600.0
2004-04-26 13:30:00,25.4,25.43,25.39,25.4,614200.0,13.456,13.4719,13.4507,13.456,614200.0
2004-04-26 14:00:00,25.38,25.41,25.35,25.36,636400.0,13.4454,13.4613,13.4295,13.4348,636400.0
2004-04-26 14:30:00,25.36,25.42,25.33,25.39,651400.0,13.4348,13.4666,13.4189,13.4507,651400.0
2004-04-26 15:00:00,25.39,25.39,25.32,25.36,676800.0,13.4507,13.4507,13.4136,13.4348,676800.0
2004-04-26 15:30:00,25.36,25.37,25.32,25.35,1603600.0,13.4348,13.4401,13.4136,13.4295,1603600.0
2004-04-27 09:30:00,25.38,25.38,25.29,25.33,1089200.0,13.4454,13.4454,13.3977,13.4189,1089200.0
2004-04-27 10:00:00,25.32,25.36,25.31,25.34,1042600.0,13.4136,13.4348,13.4083,13.4242,1042600.0
2004-04-27 10:30:00,25.35,25.38,25.32,25.33,915000.0,13.4295,13.4454,13.4136,13.4189,915000.0
2004-04-27 11:00:00,25.33,25.35,25.31,25.34,902400.0,13.4189,13.4295,13.4083,13.4242,902400.0
2004-04-27 11:30:00,25.33,25.37,25.32,25.36,644800.0,13.4189,13.4401,13.4136,13.4348,644800.0
2004-04-27 12:00:00,25.36,25.36,25.27,25.32,720400.0,13.4348,13.4348,13.3872,13.4136,720400.0
2004-04-27 12:30:00,25.32,25.35,25.31,25.33,470400.0,13.4136,13.4295,13.4083,13.4189,470400.0
2004-04-27 13:00:00,25.34,25.38,25.33,25.37,1071400.0,13.4242,13.4454,13.4189,13.4401,1071400.0
2004-04-27 13:30:00,25.37,25.38,25.35,25.37,296000.0,13.4401,13.4454,13.4295,13.4401,296000.0
2004-04-27 14:00:00,25.38,25.4,25.34,25.34,736600.0,13.4454,13.456,13.4242,13.4242,736600.0
2004-04-27 14:30:00,25.34,25.36,25.25,25.34,969200.0,13.4242,13.4348,13.3766,13.4242,969200.0
2004-04-27 15:00:00,25.34,25.36,25.33,25.34,654000.0,13.4242,13.4348,13.4189,13.4242,654000.0
2004-04-27 15:30:00,25.35,25.36,25.27,25.34,1352800.0,13.4295,13.4348,13.3872,13.4242,1352800.0
2004-04-28 09:30:00,25.35,25.4,25.32,25.39,950600.0,13.4295,13.456,13.4136,13.4507,950600.0
2004-04-28 10:00:00,25.38,25.39,25.3,25.31,706800.0,13.4454,13.4507,13.403,13.4083,706800.0
2004-04-28 10:30:00,25.31,25.33,25.22,25.23,655800.0,13.4083,13.4189,13.3607,13.366,655800.0
2004-04-28 11:00:00,25.23,25.25,25.13,25.13,486000.0,13.366,13.3766,13.313,13.313,486000.0
2004-04-28 11:30:00,25.13,25.28,25.11,25.24,400600.0,13.313,13.3924,13.3024,13.3713,400600.0
2004-04-28 12:00:00,25.24,25.25,25.18,25.18,229600.0,13.3713,13.3766,13.3395,13.3395,229600.0
2004-04-28 12:30:00,25.18,25.21,25.17,25.2,215800.0,13.3395,13.3554,13.3342,13.3501,215800.0
2004-04-28 13:00:00,25.2,25.21,25.15,25.16,311600.0,13.3501,13.3554,13.3236,13.3289,311600.0
2004-04-28 13:30:00,25.17,25.18,25.11,25.15,525800.0,13.3342,13.3395,13.3024,13.3236,525800.0
2004-04-28 14:00:00,25.15,25.2,25.11,25.18,473400.0,13.3236,13.3501,13.3024,13.3395,473400.0
2004-04-28 14:30:00,25.18,25.24,25.11,25.15,939800.0,13.3395,13.3713,13.3024,13.3236,939800.0
2004-04-28 15:00:00,25.16,25.19,25.1,25.11,1061000.0,13.3289,13.3448,13.2971,13.3024,1061000.0
2004-04-28 15:30:00,25.11,25.2,25.08,25.11,1652200.0,13.3024,13.3501,13.2865,13.3024,1652200.0
2004-04-29 09:30:00,25.07,25.08,24.9,24.91,1078400.0,13.2812,13.2865,13.1911,13.1964,1078400.0
2004-04-29 10:00:00,24.9,25.05,24.89,25.0,828600.0,13.1911,13.2706,13.1858,13.2441,828600.0
2004-04-29 10:30:00,25.0,25.13,24.99,25.09,621000.0,13.2441,13.313,13.2388,13.2918,621000.0
2004-04-29 11:00:00,25.09,25.11,24.99,25.05,596200.0,13.2918,13.3024,13.2388,13.2706,596200.0
2004-04-29 11:30:00,25.06,25.1,24.99,25.06,480400.0,13.2759,13.2971,13.2388,13.2759,480400.0
2004-04-29 12:00:00,25.07,25.13,25.05,25.07,706800.0,13.2812,13.313,13.2706,13.2812,706800.0
2004-04-29 12:30:00,25.08,25.2,25.08,25.17,496200.0,13.2865,13.3501,13.2865,13.3342,496200.0
2004-04-29 13:00:00,25.18,25.23,25.16,25.2,561000.0,13.3395,13.366,13.3289,13.3501,561000.0
2004-04-29 13:30:00,25.18,25.32,25.18,25.25,906000.0,13.3395,13.4136,13.3395,13.3766,906000.0
2004-04-29 14:00:00,25.25,25.28,25.08,25.17,905400.0,13.3766,13.3924,13.2865,13.3342,905400.0
2004-04-29 14:30:00,25.19,25.21,25.13,25.18,491400.0,13.3448,13.3554,13.313,13.3395,491400.0
2004-04-29 15:00:00,25.18,25.18,25.03,25.1,909600.0,13.3395,13.3395,13.26,13.2971,909600.0
2004-04-29 15:30:00,25.11,25.3,25.1,25.23,1388000.0,13.3024,13.403,13.2971,13.366,1388000.0
2004-04-30 09:30:00,25.23,25.28,25.13,25.23,694600.0,13.366,13.3924,13.313,13.366,694600.0
2004-04-30 10:00:00,25.21,25.4,25.2,25.3,782600.0,13.3554,13.456,13.3501,13.403,782600.0
2004-04-30 10:30:00,25.29,25.46,25.22,25.43,915000.0,13.3977,13.4878,13.3607,13.4719,915000.0
2004-04-30 11:00:00,25.44,25.61,25.41,25.53,1148000.0,13.4772,13.5673,13.4613,13.5249,1148000.0
2004-04-30 11:30:00,25.52,25.61,25.43,25.45,656400.0,13.5196,13.5673,13.4719,13.4825,656400.0
2004-04-30 12:00:00,25.46,25.48,25.4,25.44,428600.0,13.4878,13.4984,13.456,13.4772,428600.0
2004-04-30 12:30:00,25.43,25.48,25.38,25.4,499800.0,13.4719,13.4984,13.4454,13.456,499800.0
2004-04-30 13:00:00,25.4,25.46,25.4,25.41,353400.0,13.456,13.4878,13.456,13.4613,353400.0
2004-04-30 13:30:00,25.41,25.48,25.41,25.48,429200.0,13.4613,13.4984,13.4613,13.4984,429200.0
2004-04-30 14:00:00,25.46,25.47,25.4,25.46,470200.0,13.4878,13.4931,13.456,13.4878,470200.0
2004-04-30 14:30:00,25.46,25.5,25.43,25.46,684800.0,13.4878,13.509,13.4719,13.4878,684800.0
2004-04-30 15:00:00,25.47,25.48,25.38,25.38,921800.0,13.4931,13.4984,13.4454,13.4454,921800.0
2004-04-30 15:30:00,25.38,25.4,25.24,25.28,1629800.0,13.4454,13.456,13.3713,13.3924,1629800.0
2004-05-03 09:30:00,25.33,25.45,25.16,25.45,889000.0,13.4189,13.4825,13.3289,13.4825,889000.0
2004-05-03 10:00:00,25.45,25.48,25.35,25.46,652800.0,13.4825,13.4984,13.4295,13.4878,652800.0
2004-05-03 10:30:00,25.46,25.46,25.31,25.34,825000.0,13.4878,13.4878,13.4083,13.4242,825000.0
2004-05-03 11:00:00,25.35,25.38,25.33,25.34,393400.0,13.4295,13.4454,13.4189,13.4242,393400.0
2004-05-03 11:30:00,25.34,25.38,25.29,25.33,371400.0,13.4242,13.4454,13.3977,13.4189,371400.0
2004-05-03 12:00:00,25.34,25.38,25.33,25.34,317400.0,13.4242,13.4454,13.4189,13.4242,317400.0
2004-05-03 12:30:00,25.35,25.36,25.25,25.34,289600.0,13.4295,13.4348,13.3766,13.4242,289600.0
2004-05-03 13:00:00,25.34,25.34,25.29,25.29,224000.0,13.4242,13.4242,13.3977,13.3977,224000.0
2004-05-03 13:30:00,25.29,25.33,25.28,25.29,225000.0,13.3977,13.4189,13.3924,13.3977,225000.0
2004-05-03 14:00:00,25.29,25.29,25.25,25.26,499200.0,13.3977,13.3977,13.3766,13.3819,499200.0
2004-05-03 14:30:00,25.27,25.29,25.14,25.16,630200.0,13.3872,13.3977,13.3183,13.3289,630200.0
2004-05-03 15:00:00,25.17,25.25,25.17,25.23,679400.0,13.3342,13.3766,13.3342,13.366,679400.0
2004-05-03 15:30:00,25.22,25.32,25.21,25.3,1057400.0,13.3607,13.4136,13.3554,13.403,1057400.0
2004-05-04 09:30:00,25.26,25.28,25.08,25.2,865400.0,13.3819,13.3924,13.2865,13.3501,865400.0
2004-05-04 10:00:00,25.2,25.27,25.16,25.17,1243600.0,13.3501,13.3872,13.3289,13.3342,1243600.0
2004-05-04 10:30:00,25.16,25.18,25.11,25.14,701800.0,13.3289,13.3395,13.3024,13.3183,701800.0
2004-05-04 11:00:00,25.14,25.21,25.13,25.16,633400.0,13.3183,13.3554,13.313,13.3289,633400.0
2004-05-04 11:30:00,25.17,25.17,25.11,25.11,656000.0,13.3342,13.3342,13.3024,13.3024,656000.0
2004-05-04 12:00:00,25.11,25.15,25.11,25.12,666000.0,13.3024,13.3236,13.3024,13.3077,666000.0
2004-05-04 12:30:00,25.13,25.13,25.06,25.09,651800.0,13.313,13.313,13.2759,13.2918,651800.0
2004-05-04 13:00:00,25.09,25.12,25.08,25.1,425400.0,13.2918,13.3077,13.2865,13.2971,425400.0
2004-05-04 13:30:00,25.1,25.11,25.0,25.02,475800.0,13.2971,13.3024,13.2441,13.2547,475800.0
2004-05-04 14:00:00,25.02,25.21,24.95,25.1,1416600.0,13.2547,13.3554,13.2176,13.2971,1416600.0
2004-05-04 14:30:00,25.1,25.25,25.03,25.25,1268800.0,13.2971,13.3766,13.26,13.3766,1268800.0
2004-05-04 15:00:00,25.25,25.25,25.05,25.07,1210600.0,13.3766,13.3766,13.2706,13.2812,1210600.0
2004-05-04 15:30:00,25.06,25.19,25.03,25.15,1238600.0,13.2759,13.3448,13.26,13.3236,1238600.0
2004-05-05 09:30:00,25.4,25.45,25.22,25.25,1518000.0,13.456,13.4825,13.3607,13.3766,1518000.0
2004-05-05 10:00:00,25.25,25.35,25.19,25.29,747200.0,13.3766,13.4295,13.3448,13.3977,747200.0
2004-05-05 10:30:00,25.29,25.36,25.18,25.23,618200.0,13.3977,13.4348,13.3395,13.366,618200.0
2004-05-05 11:00:00,25.24,25.3,25.21,25.28,505000.0,13.3713,13.403,13.3554,13.3924,505000.0
2004-05-05 11:30:00,25.28,25.33,25.25,25.3,452000.0,13.3924,13.4189,13.3766,13.403,452000.0
2004-05-05 12:00:00,25.3,25.36,25.26,25.28,1006000.0,13.403,13.4348,13.3819,13.3924,1006000.0
2004-05-05 12:30:00,25.3,25.38,25.28,25.37,518000.0,13.403,13.4454,13.3924,13.4401,518000.0
2004-05-05 13:00:00,25.38,25.43,25.36,25.42,378600.0,13.4454,13.4719,13.4348,13.4666,378600.0
2004-05-05 13:30:00,25.42,25.48,25.4,25.46,416000.0,13.4666,13.4984,13.456,13.4878,416000.0
2004-05-05 14:00:00,25.45,25.5,25.43,25.5,777200.0,13.4825,13.509,13.4719,13.509,777200.0
2004-05-05 14:30:00,25.5,26.0,25.5,25.59,790400.0,13.509,13.7739,13.509,13.5567,790400.0
2004-05-05 15:00:00,25.54,25.61,25.53,25.58,1188200.0,13.5302,13.5673,13.5249,13.5514,1188200.0
2004-05-05 15:30:00,25.58,25.61,25.53,25.53,1648200.0,13.5514,13.5673,13.5249,13.5249,1648200.0
2004-05-06 09:30:00,25.38,25.7,25.38,25.69,983800.0,13.4454,13.6149,13.4454,13.6097,983800.0
2004-05-06 10:00:00,25.67,25.72,25.5,25.6,911600.0,13.5991,13.6255,13.509,13.562,911600.0
2004-05-06 10:30:00,25.59,25.61,25.47,25.51,1134800.0,13.5567,13.5673,13.4931,13.5143,1134800.0
2004-05-06 11:00:00,25.51,25.55,25.48,25.53,411200.0,13.5143,13.5355,13.4984,13.5249,411200.0
2004-05-06 11:30:00,25.52,25.54,25.48,25.5,313200.0,13.5196,13.5302,13.4984,13.509,313200.0
2004-05-06 12:00:00,25.5,25.55,25.47,25.5,404400.0,13.509,13.5355,13.4931,13.509,404400.0
2004-05-06 12:30:00,25.5,25.52,25.39,25.49,361800.0,13.509,13.5196,13.4507,13.5037,361800.0
2004-05-06 13:00:00,25.49,25.5,25.46,25.47,263400.0,13.5037,13.509,13.4878,13.4931,263400.0
2004-05-06 13:30:00,25.47,25.49,25.42,25.43,368400.0,13.4931,13.5037,13.4666,13.4719,368400.0
2004-05-06 14:00:00,25.43,25.49,25.42,25.44,554200.0,13.4719,13.5037,13.4666,13.4772,554200.0
2004-05-06 14:30:00,25.44,25.52,25.43,25.5,420200.0,13.4772,13.5196,13.4719,13.509,420200.0
2004-05-06 15:00:00,25.5,25.55,25.48,25.53,687600.0,13.509,13.5355,13.4984,13.5249,687600.0
2004-05-06 15:30:00,25.52,25.63,25.52,25.54,1305600.0,13.5196,13.5779,13.5196,13.5302,1305600.0
2004-05-07 09:30:00,25.45,25.7,25.43,25.53,1121800.0,13.4825,13.6149,13.4719,13.5249,1121800.0
2004-05-07 10:00:00,25.54,25.66,25.43,25.62,850200.0,13.5302,13.5938,13.4719,13.5726,850200.0
2004-05-07 10:30:00,25.64,25.72,25.53,25.65,861400.0,13.5832,13.6255,13.5249,13.5885,861400.0
2004-05-07 11:00:00,25.66,25.7,25.56,25.7,646000.0,13.5938,13.6149,13.5408,13.6149,646000.0
2004-05-07 11:30:00,25.7,25.7,25.6,25.62,517200.0,13.6149,13.6149,13.562,13.5726,517200.0
2004-05-07 12:00:00,25.63,25.76,25.63,25.74,1040800.0,13.5779,13.6467,13.5779,13.6361,1040800.0
2004-05-07 12:30:00,25.75,25.77,25.72,25.76,313000.0,13.6414,13.652,13.6255,13.6467,313000.0
2004-05-07 13:00:00,25.77,25.79,25.72,25.74,379800.0,13.652,13.6626,13.6255,13.6361,379800.0
2004-05-07 13:30:00,25.74,25.78,25.58,25.62,663800.0,13.6361,13.6573,13.5514,13.5726,663800.0
2004-05-07 14:00:00,25.62,25.65,25.46,25.5,731200.0,13.5726,13.5885,13.4878,13.509,731200.0
2004-05-07 14:30:00,25.5,25.52,25.43,25.49,697000.0,13.509,13.5196,13.4719,13.5037,697000.0
2004-05-07 15:00:00,25.49,25.51,25.36,25.43,696600.0,13.5037,13.5143,13.4348,13.4719,696600.0
2004-05-07 15:30:00,25.42,25.55,25.33,25.38,1282000.0,13.4666,13.5355,13.4189,13.4454,1282000.0
2004-05-10 09:30:00,25.25,25.3,25.14,25.18,1199600.0,13.3766,13.403,13.3183,13.3395,1199600.0
2004-05-10 10:00:00,25.18,25.2,25.01,25.04,1220800.0,13.3395,13.3501,13.2494,13.2653,1220800.0
2004-05-10 10:30:00,25.04,25.08,25.0,25.04,1255600.0,13.2653,13.2865,13.2441,13.2653,1255600.0
2004-05-10 11:00:00,25.05,25.06,24.96,25.02,995800.0,13.2706,13.2759,13.2229,13.2547,995800.0
2004-05-10 11:30:00,25.01,25.01,24.5,24.92,2447200.0,13.2494,13.2494,12.9792,13.2017,2447200.0
2004-05-10 12:00:00,24.92,24.96,24.89,24.94,632800.0,13.2017,13.2229,13.1858,13.2123,632800.0
2004-05-10 12:30:00,24.93,24.99,24.91,24.99,674000.0,13.207,13.2388,13.1964,13.2388,674000.0
2004-05-10 13:00:00,24.98,24.99,24.89,24.93,992400.0,13.2335,13.2388,13.1858,13.207,992400.0
2004-05-10 13:30:00,24.93,25.0,24.92,24.97,919800.0,13.207,13.2441,13.2017,13.2282,919800.0
2004-05-10 14:00:00,24.96,24.98,24.91,24.92,479200.0,13.2229,13.2335,13.1964,13.2017,479200.0
2004-05-10 14:30:00,24.92,24.95,24.89,24.95,646600.0,13.2017,13.2176,13.1858,13.2176,646600.0
2004-05-10 15:00:00,24.95,24.97,24.89,24.91,893000.0,13.2176,13.2282,13.1858,13.1964,893000.0
2004-05-10 15:30:00,24.93,25.02,24.88,24.97,1335000.0,13.207,13.2547,13.1805,13.2282,1335000.0
2004-05-11 09:30:00,24.7,24.89,24.65,24.87,1409200.0,13.0852,13.1858,13.0587,13.1752,1409200.0
2004-05-11 10:00:00,24.87,24.9,24.78,24.8,918800.0,13.1752,13.1911,13.1276,13.1382,918800.0
2004-05-11 10:30:00,24.8,24.93,24.77,24.86,780600.0,13.1382,13.207,13.1223,13.1699,780600.0
2004-05-11 11:00:00,24.85,24.88,24.81,24.82,685800.0,13.1646,13.1805,13.1435,13.1488,685800.0
2004-05-11 11:30:00,24.83,24.86,24.81,24.84,429400.0,13.1541,13.1699,13.1435,13.1594,429400.0
2004-05-11 12:00:00,24.84,24.91,24.84,24.88,366000.0,13.1594,13.1964,13.1594,13.1805,366000.0
2004-05-11 12:30:00,24.89,24.96,24.85,24.96,594800.0,13.1858,13.2229,13.1646,13.2229,594800.0
2004-05-11 13:00:00,24.96,24.98,24.87,24.9,334600.0,13.2229,13.2335,13.1752,13.1911,334600.0
2004-05-11 13:30:00,24.9,24.9,24.83,24.89,1438000.0,13.1911,13.1911,13.1541,13.1858,1438000.0
2004-05-11 14:00:00,24.89,24.99,24.89,24.95,443400.0,13.1858,13.2388,13.1858,13.2176,443400.0
2004-05-11 14:30:00,24.95,24.96,24.88,24.9,336200.0,13.2176,13.2229,13.1805,13.1911,336200.0
2004-05-11 15:00:00,24.91,24.96,24.91,24.93,777800.0,13.1964,13.2229,13.1964,13.207,777800.0
2004-05-11 15:30:00,24.93,25.05,24.92,25.05,1679000.0,13.207,13.2706,13.2017,13.2706,1679000.0
2004-05-12 09:30:00,25.0,25.0,24.85,24.86,814400.0,13.2441,13.2441,13.1646,13.1699,814400.0
2004-05-12 10:00:00,24.86,24.89,24.7,24.73,779200.0,13.1699,13.1858,13.0852,13.1011,779200.0
2004-05-12 10:30:00,24.68,24.78,24.68,24.75,642600.0,13.0746,13.1276,13.0746,13.1117,642600.0
2004-05-12 11:00:00,24.75,24.78,24.7,24.7,688800.0,13.1117,13.1276,13.0852,13.0852,688800.0
2004-05-12 11:30:00,24.71,24.8,24.69,24.71,491200.0,13.0905,13.1382,13.0799,13.0905,491200.0
2004-05-12 12:00:00,24.71,24.8,24.64,24.75,462200.0,13.0905,13.1382,13.0534,13.1117,462200.0
2004-05-12 12:30:00,24.76,24.86,24.73,24.75,335600.0,13.117,13.1699,13.1011,13.1117,335600.0
2004-05-12 13:00:00,24.75,24.79,24.73,24.74,387800.0,13.1117,13.1329,13.1011,13.1064,387800.0
2004-05-12 13:30:00,24.73,24.75,24.64,24.71,845400.0,13.1011,13.1117,13.0534,13.0905,845400.0
2004-05-12 14:00:00,24.7,24.77,24.68,24.75,635000.0,13.0852,13.1223,13.0746,13.1117,635000.0
2004-05-12 14:30:00,24.75,24.9,24.7,24.83,468800.0,13.1117,13.1911,13.0852,13.1541,468800.0
2004-05-12 15:00:00,24.83,25.0,24.81,24.94,858800.0,13.1541,13.2441,13.1435,13.2123,858800.0
2004-05-12 15:30:00,24.94,25.0,24.87,24.98,1486400.0,13.2123,13.2441,13.1752,13.2335,1486400.0
2004-05-13 09:30:00,24.84,24.93,24.23,24.85,594200.0,13.1594,13.207,12.8362,13.1646,594200.0
2004-05-13 10:00:00,24.85,24.9,24.8,24.86,564400.0,13.1646,13.1911,13.1382,13.1699,564400.0
2004-05-13 10:30:00,24.85,24.86,24.79,24.82,542600.0,13.1646,13.1699,13.1329,13.1488,542600.0
2004-05-13 11:00:00,24.82,24.84,24.75,24.75,406400.0,13.1488,13.1594,13.1117,13.1117,406400.0
2004-05-13 11:30:00,24.76,24.95,24.75,24.91,460800.0,13.117,13.2176,13.1117,13.1964,460800.0
2004-05-13 12:00:00,24.92,24.93,24.81,24.84,193200.0,13.2017,13.207,13.1435,13.1594,193200.0
2004-05-13 12:30:00,24.84,24.86,24.77,24.82,290800.0,13.1594,13.1699,13.1223,13.1488,290800.0
2004-05-13 13:00:00,24.82,24.83,24.8,24.8,183800.0,13.1488,13.1541,13.1382,13.1382,183800.0
2004-05-13 13:30:00,24.8,24.8,24.76,24.77,260600.0,13.1382,13.1382,13.117,13.1223,260600.0
2004-05-13 14:00:00,24.78,24.85,24.75,24.8,551000.0,13.1276,13.1646,13.1117,13.1382,551000.0
2004-05-13 14:30:00,24.8,24.85,24.8,24.84,524000.0,13.1382,13.1646,13.1382,13.1594,524000.0
2004-05-13 15:00:00,24.84,24.93,24.83,24.88,820200.0,13.1594,13.207,13.1541,13.1805,820200.0
2004-05-13 15:30:00,24.87,24.88,24.78,24.82,1180400.0,13.1752,13.1805,13.1276,13.1488,1180400.0
2004-05-14 09:30:00,24.68,24.79,24.64,24.74,1835800.0,13.0746,13.1329,13.0534,13.1064,1835800.0
2004-05-14 10:00:00,24.75,24.83,24.66,24.77,691000.0,13.1117,13.1541,13.064,13.1223,691000.0
2004-05-14 10:30:00,24.79,25.02,24.79,25.0,750600.0,13.1329,13.2547,13.1329,13.2441,750600.0
2004-05-14 11:00:00,25.0,25.02,24.85,24.96,531800.0,13.2441,13.2547,13.1646,13.2229,531800.0
2004-05-14 11:30:00,24.95,24.95,24.71,24.89,579200.0,13.2176,13.2176,13.0905,13.1858,579200.0
2004-05-14 12:00:00,24.73,25.02,24.73,24.84,381600.0,13.1011,13.2547,13.1011,13.1594,381600.0
2004-05-14 12:30:00,24.84,24.85,24.77,24.82,463200.0,13.1594,13.1646,13.1223,13.1488,463200.0
2004-05-14 13:00:00,24.81,24.94,24.81,24.89,559600.0,13.1435,13.2123,13.1435,13.1858,559600.0
2004-05-14 13:30:00,24.88,24.97,24.86,24.95,214200.0,13.1805,13.2282,13.1699,13.2176,214200.0
2004-05-14 14:00:00,24.95,25.0,24.91,24.93,381400.0,13.2176,13.2441,13.1964,13.207,381400.0
2004-05-14 14:30:00,24.93,24.97,24.88,24.93,355200.0,13.207,13.2282,13.1805,13.207,355200.0
2004-05-14 15:00:00,24.93,25.0,24.87,25.0,797800.0,13.207,13.2441,13.1752,13.2441,797800.0
2004-05-14 15:30:00,25.0,25.02,24.99,25.0,1595000.0,13.2441,13.2547,13.2388,13.2441,1595000.0
2004-05-17 09:30:00,24.82,24.9,24.78,24.8,934400.0,13.1488,13.1911,13.1276,13.1382,934400.0
2004-05-17 10:00:00,24.8,24.89,24.79,24.87,848400.0,13.1382,13.1858,13.1329,13.1752,848400.0
2004-05-17 10:30:00,24.87,24.95,24.78,24.78,555600.0,13.1752,13.2176,13.1276,13.1276,555600.0
2004-05-17 11:00:00,24.78,24.95,24.75,24.88,629200.0,13.1276,13.2176,13.1117,13.1805,629200.0
2004-05-17 11:30:00,24.88,24.93,24.86,24.91,309000.0,13.1805,13.207,13.1699,13.1964,309000.0
2004-05-17 12:00:00,24.91,24.97,24.87,24.91,237200.0,13.1964,13.2282,13.1752,13.1964,237200.0
2004-05-17 12:30:00,24.91,24.96,24.86,24.93,426000.0,13.1964,13.2229,13.1699,13.207,426000.0
2004-05-17 13:00:00,24.93,24.99,24.92,24.96,303600.0,13.207,13.2388,13.2017,13.2229,303600.0
2004-05-17 13:30:00,24.96,25.03,24.89,24.99,516800.0,13.2229,13.26,13.1858,13.2388,516800.0
2004-05-17 14:00:00,24.99,25.03,24.95,25.03,574200.0,13.2388,13.26,13.2176,13.26,574200.0
2004-05-17 14:30:00,25.03,25.03,24.92,24.97,467600.0,13.26,13.26,13.2017,13.2282,467600.0
2004-05-17 15:00:00,24.98,25.06,24.9,24.92,506200.0,13.2335,13.2759,13.1911,13.2017,506200.0
2004-05-17 15:30:00,24.92,24.98,24.84,24.89,1005000.0,13.2017,13.2335,13.1594,13.1858,1005000.0
2004-05-18 09:30:00,24.85,24.93,24.77,24.86,850800.0,13.1646,13.207,13.1223,13.1699,850800.0
2004-05-18 10:00:00,24.86,24.93,24.81,24.9,472800.0,13.1699,13.207,13.1435,13.1911,472800.0
2004-05-18 10:30:00,24.9,24.97,24.88,24.93,547200.0,13.1911,13.2282,13.1805,13.207,547200.0
2004-05-18 11:00:00,24.93,24.97,24.9,24.93,666400.0,13.207,13.2282,13.1911,13.207,666400.0
2004-05-18 11:30:00,24.92,24.93,24.83,24.84,478400.0,13.2017,13.207,13.1541,13.1594,478400.0
2004-05-18 12:00:00,24.8,24.86,24.79,24.85,384200.0,13.1382,13.1699,13.1329,13.1646,384200.0
2004-05-18 12:30:00,24.85,24.91,24.8,24.83,733600.0,13.1646,13.1964,13.1382,13.1541,733600.0
2004-05-18 13:00:00,24.83,25.24,24.82,25.03,1813200.0,13.1541,13.3713,13.1488,13.26,1813200.0
2004-05-18 13:30:00,25.02,25.07,24.95,25.0,526400.0,13.2547,13.2812,13.2176,13.2441,526400.0
2004-05-18 14:00:00,25.0,25.14,25.0,25.11,582800.0,13.2441,13.3183,13.2441,13.3024,582800.0
2004-05-18 14:30:00,25.11,25.15,25.1,25.1,554800.0,13.3024,13.3236,13.2971,13.2971,554800.0
2004-05-18 15:00:00,25.11,25.11,25.06,25.06,1019200.0,13.3024,13.3024,13.2759,13.2759,1019200.0
2004-05-18 15:30:00,25.06,25.11,25.03,25.05,1105600.0,13.2759,13.3024,13.26,13.2706,1105600.0
2004-05-19 09:30:00,25.02,25.08,24.88,24.93,1071600.0,13.2547,13.2865,13.1805,13.207,1071600.0
2004-05-19 10:00:00,24.93,25.03,24.92,24.97,823600.0,13.207,13.26,13.2017,13.2282,823600.0
2004-05-19 10:30:00,24.97,24.99,24.93,24.95,1134600.0,13.2282,13.2388,13.207,13.2176,1134600.0
2004-05-19 11:00:00,24.94,24.96,24.88,24.88,576400.0,13.2123,13.2229,13.1805,13.1805,576400.0
2004-05-19 11:30:00,24.88,24.9,24.86,24.89,372200.0,13.1805,13.1911,13.1699,13.1858,372200.0
2004-05-19 12:00:00,24.88,24.89,24.84,24.86,325600.0,13.1805,13.1858,13.1594,13.1699,325600.0
2004-05-19 12:30:00,24.86,24.86,24.8,24.86,405600.0,13.1699,13.1699,13.1382,13.1699,405600.0
2004-05-19 13:00:00,24.84,24.87,24.84,24.85,320600.0,13.1594,13.1752,13.1594,13.1646,320600.0
2004-05-19 13:30:00,24.85,24.89,24.84,24.86,323600.0,13.1646,13.1858,13.1594,13.1699,323600.0
2004-05-19 14:00:00,24.86,24.89,24.75,24.8,654800.0,13.1699,13.1858,13.1117,13.1382,654800.0
2004-05-19 14:30:00,24.79,24.82,24.74,24.76,676800.0,13.1329,13.1488,13.1064,13.117,676800.0
2004-05-19 15:00:00,24.75,24.85,24.75,24.79,647800.0,13.1117,13.1646,13.1117,13.1329,647800.0
2004-05-19 15:30:00,24.79,24.81,24.66,24.69,1372600.0,13.1329,13.1435,13.064,13.0799,1372600.0
2004-05-20 09:30:00,24.59,24.82,24.59,24.82,1035400.0,13.0269,13.1488,13.0269,13.1488,1035400.0
2004-05-20 10:00:00,24.82,47.34,24.79,24.92,686000.0,13.1488,25.0791,13.1329,13.2017,686000.0
2004-05-20 10:30:00,24.92,24.97,24.86,24.93,615800.0,13.2017,13.2282,13.1699,13.207,615800.0
2004-05-20 11:00:00,24.93,24.96,24.91,24.95,278600.0,13.207,13.2229,13.1964,13.2176,278600.0
2004-05-20 11:30:00,24.95,24.97,24.9,24.93,234200.0,13.2176,13.2282,13.1911,13.207,234200.0
2004-05-20 12:00:00,24.93,24.93,24.83,24.84,429600.0,13.207,13.207,13.1541,13.1594,429600.0
2004-05-20 12:30:00,24.84,24.9,24.83,24.84,414000.0,13.1594,13.1911,13.1541,13.1594,414000.0
2004-05-20 13:00:00,24.84,24.89,24.83,24.88,242200.0,13.1594,13.1858,13.1541,13.1805,242200.0
2004-05-20 13:30:00,24.88,24.9,24.84,24.89,292200.0,13.1805,13.1911,13.1594,13.1858,292200.0
2004-05-20 14:00:00,24.89,24.92,24.88,24.9,415600.0,13.1858,13.2017,13.1805,13.1911,415600.0
2004-05-20 14:30:00,24.9,24.9,24.83,24.87,303000.0,13.1911,13.1911,13.1541,13.1752,303000.0
2004-05-20 15:00:00,24.87,24.98,24.85,24.94,717000.0,13.1752,13.2335,13.1646,13.2123,717000.0
2004-05-20 15:30:00,24.93,24.95,24.81,24.82,918400.0,13.207,13.2176,13.1435,13.1488,918400.0
2004-05-21 09:30:00,25.14,25.14,24.7,24.77,1283400.0,13.3183,13.3183,13.0852,13.1223,1283400.0
2004-05-21 10:00:00,24.78,24.85,24.77,24.83,454200.0,13.1276,13.1646,13.1223,13.1541,454200.0
2004-05-21 10:30:00,24.83,47.31,24.78,24.87,410200.0,13.1541,25.0632,13.1276,13.1752,410200.0
2004-05-21 11:00:00,24.87,24.92,24.84,24.86,593400.0,13.1752,13.2017,13.1594,13.1699,593400.0
2004-05-21 11:30:00,24.86,24.86,24.83,24.84,723800.0,13.1699,13.1699,13.1541,13.1594,723800.0
2004-05-21 12:00:00,24.84,24.84,24.77,24.82,475200.0,13.1594,13.1594,13.1223,13.1488,475200.0
2004-05-21 12:30:00,24.81,24.83,24.78,24.8,385400.0,13.1435,13.1541,13.1276,13.1382,385400.0
2004-05-21 13:00:00,24.8,24.84,24.79,24.81,320800.0,13.1382,13.1594,13.1329,13.1435,320800.0
2004-05-21 13:30:00,24.81,24.82,24.71,24.75,487800.0,13.1435,13.1488,13.0905,13.1117,487800.0
2004-05-21 14:00:00,24.75,24.76,24.71,24.73,633800.0,13.1117,13.117,13.0905,13.1011,633800.0
2004-05-21 14:30:00,24.73,24.77,24.66,24.71,840200.0,13.1011,13.1223,13.064,13.0905,840200.0
2004-05-21 15:00:00,24.71,24.73,24.65,24.65,1018200.0,13.0905,13.1011,13.0587,13.0587,1018200.0
2004-05-21 15:30:00,24.65,24.7,24.65,24.7,1564000.0,13.0587,13.0852,13.0587,13.0852,1564000.0
2004-05-24 09:30:00,24.8,24.87,24.7,24.84,818800.0,13.1382,13.1752,13.0852,13.1594,818800.0
2004-05-24 10:00:00,24.83,24.84,24.75,24.78,462600.0,13.1541,13.1594,13.1117,13.1276,462600.0
2004-05-24 10:30:00,24.77,24.8,24.74,24.75,443600.0,13.1223,13.1382,13.1064,13.1117,443600.0
2004-05-24 11:00:00,24.75,24.83,24.73,24.81,443200.0,13.1117,13.1541,13.1011,13.1435,443200.0
2004-05-24 11:30:00,24.82,24.83,24.78,24.82,446400.0,13.1488,13.1541,13.1276,13.1488,446400.0
2004-05-24 12:00:00,24.82,24.82,24.73,24.75,536000.0,13.1488,13.1488,13.1011,13.1117,536000.0
2004-05-24 12:30:00,24.76,24.82,24.75,24.82,342400.0,13.117,13.1488,13.1117,13.1488,342400.0
2004-05-24 13:00:00,24.82,24.89,24.82,24.86,661800.0,13.1488,13.1858,13.1488,13.1699,661800.0
2004-05-24 13:30:00,24.86,24.95,24.82,24.91,599600.0,13.1699,13.2176,13.1488,13.1964,599600.0
2004-05-24 14:00:00,24.91,24.93,24.86,24.92,679600.0,13.1964,13.207,13.1699,13.2017,679600.0
2004-05-24 14:30:00,24.92,24.95,24.9,24.92,1472400.0,13.2017,13.2176,13.1911,13.2017,1472400.0
2004-05-24 15:00:00,24.92,24.93,24.88,24.91,808400.0,13.2017,13.207,13.1805,13.1964,808400.0
2004-05-24 15:30:00,24.91,24.96,24.91,24.93,1551400.0,13.1964,13.2229,13.1964,13.207,1551400.0
2004-05-25 09:30:00,24.85,24.86,24.77,24.85,1654400.0,13.1646,13.1699,13.1223,13.1646,1654400.0
2004-05-25 10:00:00,24.85,24.95,24.8,24.92,1168400.0,13.1646,13.2176,13.1382,13.2017,1168400.0
2004-05-25 10:30:00,24.92,24.95,24.86,24.88,723800.0,13.2017,13.2176,13.1699,13.1805,723800.0
2004-05-25 11:00:00,24.88,24.95,24.88,24.93,867400.0,13.1805,13.2176,13.1805,13.207,867400.0
2004-05-25 11:30:00,24.93,24.98,24.92,24.93,708800.0,13.207,13.2335,13.2017,13.207,708800.0
2004-05-25 12:00:00,24.93,24.99,24.93,24.95,607200.0,13.207,13.2388,13.207,13.2176,607200.0
2004-05-25 12:30:00,24.96,24.96,24.86,24.92,559000.0,13.2229,13.2229,13.1699,13.2017,559000.0
2004-05-25 13:00:00,24.92,25.02,24.91,25.01,629000.0,13.2017,13.2547,13.1964,13.2494,629000.0
2004-05-25 13:30:00,25.02,25.15,25.02,25.13,712600.0,13.2547,13.3236,13.2547,13.313,712600.0
2004-05-25 14:00:00,25.11,25.17,25.09,25.13,536000.0,13.3024,13.3342,13.2918,13.313,536000.0
2004-05-25 14:30:00,25.14,25.21,25.11,25.2,794800.0,13.3183,13.3554,13.3024,13.3501,794800.0
2004-05-25 15:00:00,25.2,25.24,25.15,25.2,853600.0,13.3501,13.3713,13.3236,13.3501,853600.0
2004-05-25 15:30:00,25.2,25.26,25.18,25.2,1215800.0,13.3501,13.3819,13.3395,13.3501,1215800.0
2004-05-26 09:30:00,25.21,25.36,25.18,25.2,967600.0,13.3554,13.4348,13.3395,13.3501,967600.0
2004-05-26 10:00:00,25.2,25.22,25.09,25.12,612200.0,13.3501,13.3607,13.2918,13.3077,612200.0
2004-05-26 10:30:00,25.12,25.17,25.08,25.14,474000.0,13.3077,13.3342,13.2865,13.3183,474000.0
2004-05-26 11:00:00,25.14,25.17,25.11,25.12,529600.0,13.3183,13.3342,13.3024,13.3077,529600.0
2004-05-26 11:30:00,25.11,25.15,25.04,25.04,529200.0,13.3024,13.3236,13.2653,13.2653,529200.0
2004-05-26 12:00:00,25.03,25.08,25.03,25.07,342400.0,13.26,13.2865,13.26,13.2812,342400.0
2004-05-26 12:30:00,25.07,25.07,24.99,25.02,524000.0,13.2812,13.2812,13.2388,13.2547,524000.0
2004-05-26 13:00:00,25.04,25.06,24.98,25.05,377200.0,13.2653,13.2759,13.2335,13.2706,377200.0
2004-05-26 13:30:00,25.05,25.13,25.03,25.04,266200.0,13.2706,13.313,13.26,13.2653,266200.0
2004-05-26 14:00:00,25.04,25.09,24.99,25.04,481200.0,13.2653,13.2918,13.2388,13.2653,481200.0
2004-05-26 14:30:00,25.04,25.07,25.03,25.06,423200.0,13.2653,13.2812,13.26,13.2759,423200.0
2004-05-26 15:00:00,25.06,25.1,25.02,25.05,497200.0,13.2759,13.2971,13.2547,13.2706,497200.0
2004-05-26 15:30:00,25.06,25.16,25.06,25.13,909400.0,13.2759,13.3289,13.2759,13.313,909400.0
2004-05-27 09:30:00,25.45,25.55,25.43,25.51,1919200.0,13.4825,13.5355,13.4719,13.5143,1919200.0
2004-05-27 10:00:00,25.51,25.57,25.49,25.5,1114600.0,13.5143,13.5461,13.5037,13.509,1114600.0
2004-05-27 10:30:00,25.5,25.55,25.46,25.54,762800.0,13.509,13.5355,13.4878,13.5302,762800.0
2004-05-27 11:00:00,25.53,25.54,25.42,25.48,946000.0,13.5249,13.5302,13.4666,13.4984,946000.0
2004-05-27 11:30:00,25.47,25.53,25.44,25.53,562200.0,13.4931,13.5249,13.4772,13.5249,562200.0
2004-05-27 12:00:00,25.53,25.54,25.48,25.53,494000.0,13.5249,13.5302,13.4984,13.5249,494000.0
2004-05-27 12:30:00,25.52,25.55,25.49,25.5,352800.0,13.5196,13.5355,13.5037,13.509,352800.0
2004-05-27 13:00:00,25.49,25.59,25.48,25.58,463000.0,13.5037,13.5567,13.4984,13.5514,463000.0
2004-05-27 13:30:00,25.58,25.62,25.57,25.62,453600.0,13.5514,13.5726,13.5461,13.5726,453600.0
2004-05-27 14:00:00,25.61,25.68,25.57,25.64,812400.0,13.5673,13.6044,13.5461,13.5832,812400.0
2004-05-27 14:30:00,25.65,25.7,25.64,25.68,571800.0,13.5885,13.6149,13.5832,13.6044,571800.0
2004-05-27 15:00:00,25.68,25.68,25.6,25.65,555200.0,13.6044,13.6044,13.562,13.5885,555200.0
2004-05-27 15:30:00,25.65,25.71,25.61,25.65,1634000.0,13.5885,13.6202,13.5673,13.5885,1634000.0
2004-05-28 09:30:00,25.69,25.75,25.65,25.71,916000.0,13.6097,13.6414,13.5885,13.6202,916000.0
2004-05-28 10:00:00,25.71,25.74,25.6,25.65,746800.0,13.6202,13.6361,13.562,13.5885,746800.0
2004-05-28 10:30:00,25.64,25.7,25.63,25.65,849400.0,13.5832,13.6149,13.5779,13.5885,849400.0
2004-05-28 11:00:00,25.65,25.68,25.63,25.67,503600.0,13.5885,13.6044,13.5779,13.5991,503600.0
2004-05-28 11:30:00,25.68,25.69,25.61,25.67,212200.0,13.6044,13.6097,13.5673,13.5991,212200.0
2004-05-28 12:00:00,25.67,25.7,25.63,25.63,284000.0,13.5991,13.6149,13.5779,13.5779,284000.0
2004-05-28 12:30:00,25.64,25.69,25.64,25.66,223400.0,13.5832,13.6097,13.5832,13.5938,223400.0
2004-05-28 13:00:00,25.67,25.68,25.66,25.68,140800.0,13.5991,13.6044,13.5938,13.6044,140800.0
2004-05-28 13:30:00,25.68,25.7,25.65,25.7,273000.0,13.6044,13.6149,13.5885,13.6149,273000.0
2004-05-28 14:00:00,25.7,25.73,25.68,25.69,306400.0,13.6149,13.6308,13.6044,13.6097,306400.0
2004-05-28 14:30:00,25.69,25.7,25.65,25.68,272200.0,13.6097,13.6149,13.5885,13.6044,272200.0
2004-05-28 15:00:00,25.68,25.7,25.64,25.7,535400.0,13.6044,13.6149,13.5832,13.6149,535400.0
2004-05-28 15:30:00,25.7,25.73,25.63,25.68,1178000.0,13.6149,13.6308,13.5779,13.6044,1178000.0
2004-06-01 09:30:00,25.6,25.78,25.58,25.63,677600.0,13.562,13.6573,13.5514,13.5779,677600.0
2004-06-01 10:00:00,25.69,25.74,25.57,25.67,584600.0,13.6097,13.6361,13.5461,13.5991,584600.0
2004-06-01 10:30:00,25.68,25.75,25.66,25.71,604000.0,13.6044,13.6414,13.5938,13.6202,604000.0
2004-06-01 11:00:00,25.72,25.72,25.57,25.59,445400.0,13.6255,13.6255,13.5461,13.5567,445400.0
2004-06-01 11:30:00,25.61,25.69,25.6,25.65,320200.0,13.5673,13.6097,13.562,13.5885,320200.0
2004-06-01 12:00:00,25.66,25.67,25.56,25.6,358200.0,13.5938,13.5991,13.5408,13.562,358200.0
2004-06-01 12:30:00,25.59,25.65,25.57,25.58,158800.0,13.5567,13.5885,13.5461,13.5514,158800.0
2004-06-01 13:00:00,25.58,25.6,25.56,25.57,197800.0,13.5514,13.562,13.5408,13.5461,197800.0
2004-06-01 13:30:00,25.57,25.58,25.46,25.46,302800.0,13.5461,13.5514,13.4878,13.4878,302800.0
2004-06-01 14:00:00,25.46,25.48,25.37,25.38,407200.0,13.4878,13.4984,13.4401,13.4454,407200.0
2004-06-01 14:30:00,25.37,25.44,25.36,25.44,360600.0,13.4401,13.4772,13.4348,13.4772,360600.0
2004-06-01 15:00:00,25.43,25.5,25.39,25.5,440600.0,13.4719,13.509,13.4507,13.509,440600.0
2004-06-01 15:30:00,25.5,25.61,25.49,25.55,1009600.0,13.509,13.5673,13.5037,13.5355,1009600.0
2004-06-02 09:30:00,25.8,25.83,25.76,25.83,1429800.0,13.6679,13.6838,13.6467,13.6838,1429800.0
2004-06-02 10:00:00,25.83,25.87,25.81,25.83,826400.0,13.6838,13.705,13.6732,13.6838,826400.0
2004-06-02 10:30:00,25.83,25.86,25.81,25.83,817800.0,13.6838,13.6997,13.6732,13.6838,817800.0
2004-06-02 11:00:00,25.83,25.85,25.81,25.82,438000.0,13.6838,13.6944,13.6732,13.6785,438000.0
2004-06-02 11:30:00,25.82,25.84,25.77,25.77,413800.0,13.6785,13.6891,13.652,13.652,413800.0
2004-06-02 12:00:00,25.77,25.81,25.75,25.75,872000.0,13.652,13.6732,13.6414,13.6414,872000.0
2004-06-02 12:30:00,25.76,25.83,25.75,25.79,430800.0,13.6467,13.6838,13.6414,13.6626,430800.0
2004-06-02 13:00:00,25.79,25.83,25.78,25.82,488200.0,13.6626,13.6838,13.6573,13.6785,488200.0
2004-06-02 13:30:00,25.82,25.86,25.81,25.86,577600.0,13.6785,13.6997,13.6732,13.6997,577600.0
2004-06-02 14:00:00,25.86,26.0,25.84,25.99,988400.0,13.6997,13.7739,13.6891,13.7686,988400.0
2004-06-02 14:30:00,26.0,26.0,25.96,26.0,1248200.0,13.7739,13.7739,13.7527,13.7739,1248200.0
2004-06-02 15:00:00,26.0,26.0,25.92,25.98,1051000.0,13.7739,13.7739,13.7315,13.7633,1051000.0
2004-06-02 15:30:00,25.98,26.0,25.94,25.98,1801000.0,13.7633,13.7739,13.7421,13.7633,1801000.0
2004-06-03 09:30:00,25.98,26.05,25.92,26.04,1267000.0,13.7633,13.8004,13.7315,13.7951,1267000.0
2004-06-03 10:00:00,26.04,26.07,26.0,26.0,619400.0,13.7951,13.811,13.7739,13.7739,619400.0
2004-06-03 10:30:00,26.0,26.08,26.0,26.06,758000.0,13.7739,13.8163,13.7739,13.8057,758000.0
2004-06-03 11:00:00,26.06,26.09,26.0,26.04,499200.0,13.8057,13.8216,13.7739,13.7951,499200.0
2004-06-03 11:30:00,26.04,26.05,25.98,26.0,613600.0,13.7951,13.8004,13.7633,13.7739,613600.0
2004-06-03 12:00:00,25.99,26.02,25.96,26.0,388400.0,13.7686,13.7845,13.7527,13.7739,388400.0
2004-06-03 12:30:00,26.0,26.02,25.99,26.0,310600.0,13.7739,13.7845,13.7686,13.7739,310600.0
2004-06-03 13:00:00,26.0,26.0,25.96,26.0,367200.0,13.7739,13.7739,13.7527,13.7739,367200.0
2004-06-03 13:30:00,26.0,26.02,25.99,25.99,324800.0,13.7739,13.7845,13.7686,13.7686,324800.0
2004-06-03 14:00:00,25.99,26.0,25.93,25.93,619400.0,13.7686,13.7739,13.7368,13.7368,619400.0
2004-06-03 14:30:00,25.93,26.0,25.93,26.0,473200.0,13.7368,13.7739,13.7368,13.7739,473200.0
2004-06-03 15:00:00,25.99,26.02,25.95,26.0,403000.0,13.7686,13.7845,13.7474,13.7739,403000.0
2004-06-03 15:30:00,26.0,26.0,25.85,25.86,864400.0,13.7739,13.7739,13.6944,13.6997,864400.0
2004-06-04 09:30:00,26.01,26.04,25.9,25.96,744000.0,13.7792,13.7951,13.7209,13.7527,744000.0
2004-06-04 10:00:00,25.95,26.0,25.91,26.0,507200.0,13.7474,13.7739,13.7262,13.7739,507200.0
2004-06-04 10:30:00,25.98,26.05,25.97,26.01,480000.0,13.7633,13.8004,13.758,13.7792,480000.0
2004-06-04 11:00:00,26.01,26.05,25.99,26.01,346600.0,13.7792,13.8004,13.7686,13.7792,346600.0
2004-06-04 11:30:00,26.0,26.04,25.99,26.01,276200.0,13.7739,13.7951,13.7686,13.7792,276200.0
2004-06-04 12:00:00,26.01,26.08,25.99,26.07,301800.0,13.7792,13.8163,13.7686,13.811,301800.0
2004-06-04 12:30:00,26.07,26.23,26.07,26.22,761400.0,13.811,13.8957,13.811,13.8904,761400.0
2004-06-04 13:00:00,26.22,26.25,26.2,26.24,664000.0,13.8904,13.9063,13.8798,13.901,664000.0
2004-06-04 13:30:00,26.24,26.25,26.18,26.19,358000.0,13.901,13.9063,13.8692,13.8745,358000.0
2004-06-04 14:00:00,26.2,26.2,26.1,26.1,350400.0,13.8798,13.8798,13.8269,13.8269,350400.0
2004-06-04 14:30:00,26.11,26.14,26.07,26.13,300800.0,13.8322,13.848,13.811,13.8427,300800.0
2004-06-04 15:00:00,26.13,26.17,26.11,26.15,481000.0,13.8427,13.8639,13.8322,13.8533,481000.0
2004-06-04 15:30:00,26.14,26.15,26.06,26.13,924400.0,13.848,13.8533,13.8057,13.8427,924400.0
2004-06-07 09:30:00,26.14,26.17,26.06,26.07,590200.0,13.848,13.8639,13.8057,13.811,590200.0
2004-06-07 10:00:00,26.08,26.17,26.07,26.14,335600.0,13.8163,13.8639,13.811,13.848,335600.0
2004-06-07 10:30:00,26.12,26.18,26.11,26.18,304600.0,13.8375,13.8692,13.8322,13.8692,304600.0
2004-06-07 11:00:00,26.18,26.25,26.15,26.25,517400.0,13.8692,13.9063,13.8533,13.9063,517400.0
2004-06-07 11:30:00,26.25,26.29,26.2,26.21,428800.0,13.9063,13.9275,13.8798,13.8851,428800.0
2004-06-07 12:00:00,26.19,26.22,26.13,26.15,263600.0,13.8745,13.8904,13.8427,13.8533,263600.0
2004-06-07 12:30:00,26.14,26.17,26.14,26.16,284400.0,13.848,13.8639,13.848,13.8586,284400.0
2004-06-07 13:00:00,26.16,26.2,26.16,26.2,545000.0,13.8586,13.8798,13.8586,13.8798,545000.0
2004-06-07 13:30:00,26.2,26.25,26.18,26.22,655800.0,13.8798,13.9063,13.8692,13.8904,655800.0
2004-06-07 14:00:00,26.22,26.25,26.19,26.23,311600.0,13.8904,13.9063,13.8745,13.8957,311600.0
2004-06-07 14:30:00,26.25,26.33,26.22,26.32,621000.0,13.9063,13.9487,13.8904,13.9434,621000.0
2004-06-07 15:00:00,26.32,26.33,26.28,26.31,498000.0,13.9434,13.9487,13.9222,13.9381,498000.0
2004-06-07 15:30:00,26.32,26.37,26.28,26.35,1107600.0,13.9434,13.9699,13.9222,13.9593,1107600.0
2004-06-08 09:30:00,26.2,26.22,26.17,26.2,786400.0,13.8798,13.8904,13.8639,13.8798,786400.0
2004-06-08 10:00:00,26.2,26.22,26.16,26.19,552200.0,13.8798,13.8904,13.8586,13.8745,552200.0
2004-06-08 10:30:00,26.18,26.24,26.18,26.23,587400.0,13.8692,13.901,13.8692,13.8957,587400.0
2004-06-08 11:00:00,26.23,26.3,26.23,26.25,816000.0,13.8957,13.9328,13.8957,13.9063,816000.0
2004-06-08 11:30:00,26.24,26.25,26.2,26.2,537600.0,13.901,13.9063,13.8798,13.8798,537600.0
2004-06-08 12:00:00,26.2,26.21,26.16,26.18,304600.0,13.8798,13.8851,13.8586,13.8692,304600.0
2004-06-08 12:30:00,26.18,26.19,26.16,26.16,218400.0,13.8692,13.8745,13.8586,13.8586,218400.0
2004-06-08 13:00:00,26.16,26.17,26.14,26.16,252200.0,13.8586,13.8639,13.848,13.8586,252200.0
2004-06-08 13:30:00,26.17,26.22,26.14,26.18,448600.0,13.8639,13.8904,13.848,13.8692,448600.0
2004-06-08 14:00:00,26.18,26.23,26.16,26.2,703800.0,13.8692,13.8957,13.8586,13.8798,703800.0
2004-06-08 14:30:00,26.18,26.22,26.18,26.21,456400.0,13.8692,13.8904,13.8692,13.8851,456400.0
2004-06-08 15:00:00,26.21,26.22,26.15,26.19,515600.0,13.8851,13.8904,13.8533,13.8745,515600.0
2004-06-08 15:30:00,26.18,26.33,26.17,26.3,1241400.0,13.8692,13.9487,13.8639,13.9328,1241400.0
2004-06-09 09:30:00,25.95,26.0,25.88,25.92,2729400.0,13.7474,13.7739,13.7103,13.7315,2729400.0
2004-06-09 10:00:00,25.92,25.93,25.86,25.86,729000.0,13.7315,13.7368,13.6997,13.6997,729000.0
2004-06-09 10:30:00,25.86,25.88,25.8,25.83,1258400.0,13.6997,13.7103,13.6679,13.6838,1258400.0
2004-06-09 11:00:00,25.83,25.89,25.78,25.78,587200.0,13.6838,13.7156,13.6573,13.6573,587200.0
2004-06-09 11:30:00,25.78,25.81,25.78,25.79,544600.0,13.6573,13.6732,13.6573,13.6626,544600.0
2004-06-09 12:00:00,25.8,25.8,25.71,25.72,613000.0,13.6679,13.6679,13.6202,13.6255,613000.0
2004-06-09 12:30:00,25.72,25.78,25.72,25.76,585000.0,13.6255,13.6573,13.6255,13.6467,585000.0
2004-06-09 13:00:00,25.77,25.83,25.77,25.82,484200.0,13.652,13.6838,13.652,13.6785,484200.0
2004-06-09 13:30:00,25.82,25.9,25.81,25.87,571200.0,13.6785,13.7209,13.6732,13.705,571200.0
2004-06-09 14:00:00,25.88,25.92,25.84,25.91,429200.0,13.7103,13.7315,13.6891,13.7262,429200.0
2004-06-09 14:30:00,25.92,25.95,25.91,25.92,390200.0,13.7315,13.7474,13.7262,13.7315,390200.0
2004-06-09 15:00:00,25.93,25.93,25.84,25.85,575600.0,13.7368,13.7368,13.6891,13.6944,575600.0
2004-06-09 15:30:00,25.84,25.9,25.83,25.89,1112600.0,13.6891,13.7209,13.6838,13.7156,1112600.0
2004-06-10 09:30:00,26.0,26.0,25.78,25.82,1385600.0,13.7739,13.7739,13.6573,13.6785,1385600.0
2004-06-10 10:00:00,25.82,25.87,25.8,25.85,495200.0,13.6785,13.705,13.6679,13.6944,495200.0
2004-06-10 10:30:00,25.85,25.85,25.83,25.85,340000.0,13.6944,13.6944,13.6838,13.6944,340000.0
2004-06-10 11:00:00,25.85,25.88,25.83,25.83,474600.0,13.6944,13.7103,13.6838,13.6838,474600.0
2004-06-10 11:30:00,25.83,25.86,25.79,25.8,437600.0,13.6838,13.6997,13.6626,13.6679,437600.0
2004-06-10 12:00:00,25.79,25.8,25.61,25.66,841800.0,13.6626,13.6679,13.5673,13.5938,841800.0
2004-06-10 12:30:00,25.66,25.7,25.64,25.68,420400.0,13.5938,13.6149,13.5832,13.6044,420400.0
2004-06-10 13:00:00,25.68,25.72,25.67,25.68,376200.0,13.6044,13.6255,13.5991,13.6044,376200.0
2004-06-10 13:30:00,25.68,25.7,25.65,25.67,820200.0,13.6044,13.6149,13.5885,13.5991,820200.0
2004-06-10 14:00:00,25.67,25.7,25.63,25.68,543600.0,13.5991,13.6149,13.5779,13.6044,543600.0
2004-06-10 14:30:00,25.68,25.7,25.66,25.68,482800.0,13.6044,13.6149,13.5938,13.6044,482800.0
2004-06-10 15:00:00,25.68,25.7,25.64,25.68,738800.0,13.6044,13.6149,13.5832,13.6044,738800.0
2004-06-10 15:30:00,25.68,25.81,25.67,25.8,1081200.0,13.6044,13.6732,13.5991,13.6679,1081200.0
2004-06-14 09:30:00,25.61,25.75,25.6,25.68,888000.0,13.6333,13.7078,13.628,13.6705,888000.0
2004-06-14 10:00:00,25.69,25.73,25.63,25.68,372800.0,13.6759,13.6972,13.6439,13.6705,372800.0
2004-06-14 10:30:00,25.68,25.68,25.59,25.59,587600.0,13.6705,13.6705,13.6226,13.6226,587600.0
2004-06-14 11:00:00,25.58,25.58,25.53,25.57,508600.0,13.6173,13.6173,13.5907,13.612,508600.0
2004-06-14 11:30:00,25.56,25.6,25.56,25.57,317400.0,13.6067,13.628,13.6067,13.612,317400.0
2004-06-14 12:00:00,25.56,25.57,25.5,25.55,530400.0,13.6067,13.612,13.5747,13.6013,530400.0
2004-06-14 12:30:00,25.55,25.65,25.55,25.64,434600.0,13.6013,13.6546,13.6013,13.6493,434600.0
2004-06-14 13:00:00,25.63,25.64,25.6,25.61,235400.0,13.6439,13.6493,13.628,13.6333,235400.0
2004-06-14 13:30:00,25.61,25.64,25.58,25.64,289600.0,13.6333,13.6493,13.6173,13.6493,289600.0
2004-06-14 14:00:00,25.64,25.65,25.59,25.6,293400.0,13.6493,13.6546,13.6226,13.628,293400.0
2004-06-14 14:30:00,25.59,25.63,25.57,25.59,258200.0,13.6226,13.6439,13.612,13.6226,258200.0
2004-06-14 15:00:00,25.59,25.61,25.54,25.58,391800.0,13.6226,13.6333,13.596,13.6173,391800.0
2004-06-14 15:30:00,25.58,25.7,25.57,25.69,1192800.0,13.6173,13.6812,13.612,13.6759,1192800.0
2004-06-15 09:30:00,25.93,25.93,25.79,25.86,1100600.0,13.8036,13.8036,13.7291,13.7664,1100600.0
2004-06-15 10:00:00,25.86,25.93,25.85,25.88,628800.0,13.7664,13.8036,13.761,13.777,628800.0
2004-06-15 10:30:00,25.88,25.91,25.84,25.85,501600.0,13.777,13.793,13.7557,13.761,501600.0
2004-06-15 11:00:00,25.84,25.88,25.78,25.79,613000.0,13.7557,13.777,13.7238,13.7291,613000.0
2004-06-15 11:30:00,25.79,25.81,25.75,25.8,568000.0,13.7291,13.7398,13.7078,13.7344,568000.0
2004-06-15 12:00:00,25.8,25.8,25.78,25.79,354000.0,13.7344,13.7344,13.7238,13.7291,354000.0
2004-06-15 12:30:00,25.79,25.79,25.75,25.77,433400.0,13.7291,13.7291,13.7078,13.7185,433400.0
2004-06-15 13:00:00,25.77,25.78,25.65,25.66,552200.0,13.7185,13.7238,13.6546,13.6599,552200.0
2004-06-15 13:30:00,25.66,25.67,25.57,25.58,711600.0,13.6599,13.6652,13.612,13.6173,711600.0
2004-06-15 14:00:00,25.58,25.58,25.5,25.53,788200.0,13.6173,13.6173,13.5747,13.5907,788200.0
2004-06-15 14:30:00,25.53,25.71,25.52,25.54,753600.0,13.5907,13.6865,13.5854,13.596,753600.0
2004-06-15 15:00:00,25.54,25.59,25.48,25.5,821000.0,13.596,13.6226,13.5641,13.5747,821000.0
2004-06-15 15:30:00,25.5,25.64,25.5,25.61,1000800.0,13.5747,13.6493,13.5747,13.6333,1000800.0
2004-06-16 09:30:00,25.55,25.58,25.45,25.47,1405000.0,13.6013,13.6173,13.5481,13.5588,1405000.0
2004-06-16 10:00:00,25.47,25.47,25.38,25.4,541400.0,13.5588,13.5588,13.5108,13.5215,541400.0
2004-06-16 10:30:00,25.4,25.41,25.38,25.39,617200.0,13.5215,13.5268,13.5108,13.5162,617200.0
2004-06-16 11:00:00,25.4,25.4,25.38,25.4,557600.0,13.5215,13.5215,13.5108,13.5215,557600.0
2004-06-16 11:30:00,25.4,25.4,25.38,25.4,453800.0,13.5215,13.5215,13.5108,13.5215,453800.0
2004-06-16 12:00:00,25.4,25.4,25.38,25.38,487600.0,13.5215,13.5215,13.5108,13.5108,487600.0
2004-06-16 12:30:00,25.39,25.42,25.38,25.39,290600.0,13.5162,13.5321,13.5108,13.5162,290600.0
2004-06-16 13:00:00,25.4,25.42,25.38,25.41,426000.0,13.5215,13.5321,13.5108,13.5268,426000.0
2004-06-16 13:30:00,25.41,25.43,25.4,25.43,266400.0,13.5268,13.5375,13.5215,13.5375,266400.0
2004-06-16 14:00:00,25.43,25.44,25.4,25.43,462200.0,13.5375,13.5428,13.5215,13.5375,462200.0
2004-06-16 14:30:00,25.43,25.47,25.4,25.46,526600.0,13.5375,13.5588,13.5215,13.5534,526600.0
2004-06-16 15:00:00,25.46,25.58,25.43,25.56,599000.0,13.5534,13.6173,13.5375,13.6067,599000.0
2004-06-16 15:30:00,25.56,25.61,25.56,25.59,1021200.0,13.6067,13.6333,13.6067,13.6226,1021200.0
2004-06-17 09:30:00,25.6,25.6,25.48,25.53,1096200.0,13.628,13.628,13.5641,13.5907,1096200.0
2004-06-17 10:00:00,25.53,25.55,25.52,25.53,551200.0,13.5907,13.6013,13.5854,13.5907,551200.0
2004-06-17 10:30:00,25.53,25.56,25.53,25.56,591800.0,13.5907,13.6067,13.5907,13.6067,591800.0
2004-06-17 11:00:00,25.56,25.58,25.53,25.55,360800.0,13.6067,13.6173,13.5907,13.6013,360800.0
2004-06-17 11:30:00,25.55,25.57,25.53,25.53,329400.0,13.6013,13.612,13.5907,13.5907,329400.0
2004-06-17 12:00:00,25.53,25.56,25.5,25.52,250400.0,13.5907,13.6067,13.5747,13.5854,250400.0
2004-06-17 12:30:00,25.52,25.53,25.49,25.52,194400.0,13.5854,13.5907,13.5694,13.5854,194400.0
2004-06-17 13:00:00,25.52,25.6,25.5,25.58,266800.0,13.5854,13.628,13.5747,13.6173,266800.0
2004-06-17 13:30:00,25.58,25.59,25.54,25.58,152000.0,13.6173,13.6226,13.596,13.6173,152000.0
2004-06-17 14:00:00,25.59,25.59,25.53,25.55,328600.0,13.6226,13.6226,13.5907,13.6013,328600.0
2004-06-17 14:30:00,25.54,25.56,25.53,25.55,226400.0,13.596,13.6067,13.5907,13.6013,226400.0
2004-06-17 15:00:00,25.55,25.57,25.53,25.57,355200.0,13.6013,13.612,13.5907,13.612,355200.0
2004-06-17 15:30:00,25.56,25.61,25.51,25.54,1017600.0,13.6067,13.6333,13.5801,13.596,1017600.0
2004-06-18 09:30:00,25.43,25.53,25.35,25.45,2572200.0,13.5375,13.5907,13.4949,13.5481,2572200.0
2004-06-18 10:00:00,25.45,25.55,25.45,25.55,717600.0,13.5481,13.6013,13.5481,13.6013,717600.0
2004-06-18 10:30:00,25.56,25.64,25.11,25.61,607000.0,13.6067,13.6493,13.3671,13.6333,607000.0
2004-06-18 11:00:00,25.62,25.67,25.6,25.61,333600.0,13.6386,13.6652,13.628,13.6333,333600.0
2004-06-18 11:30:00,25.61,25.68,25.6,25.65,273600.0,13.6333,13.6705,13.628,13.6546,273600.0
2004-06-18 12:00:00,25.65,25.68,25.63,25.68,213000.0,13.6546,13.6705,13.6439,13.6705,213000.0
2004-06-18 12:30:00,25.68,25.72,25.66,25.66,202600.0,13.6705,13.6918,13.6599,13.6599,202600.0
2004-06-18 13:00:00,25.66,25.7,25.63,25.65,281200.0,13.6599,13.6812,13.6439,13.6546,281200.0
2004-06-18 13:30:00,25.65,25.68,25.63,25.67,261600.0,13.6546,13.6705,13.6439,13.6652,261600.0
2004-06-18 14:00:00,25.67,25.73,25.66,25.72,370200.0,13.6652,13.6972,13.6599,13.6918,370200.0
2004-06-18 14:30:00,25.72,25.72,25.53,25.61,460400.0,13.6918,13.6918,13.5907,13.6333,460400.0
2004-06-18 15:00:00,25.61,25.63,25.56,25.61,654600.0,13.6333,13.6439,13.6067,13.6333,654600.0
2004-06-18 15:30:00,25.62,25.74,25.62,25.68,894400.0,13.6386,13.7025,13.6386,13.6705,894400.0
2004-06-21 09:30:00,25.65,25.81,25.65,25.81,520400.0,13.6546,13.7398,13.6546,13.7398,520400.0
2004-06-21 10:00:00,25.79,25.83,25.78,25.79,450400.0,13.7291,13.7504,13.7238,13.7291,450400.0
2004-06-21 10:30:00,25.8,25.8,25.74,25.74,324000.0,13.7344,13.7344,13.7025,13.7025,324000.0
2004-06-21 11:00:00,25.73,25.82,25.69,25.8,378000.0,13.6972,13.7451,13.6759,13.7344,378000.0
2004-06-21 11:30:00,25.8,25.84,25.72,25.82,231400.0,13.7344,13.7557,13.6918,13.7451,231400.0
2004-06-21 12:00:00,25.81,25.84,25.78,25.81,235800.0,13.7398,13.7557,13.7238,13.7398,235800.0
2004-06-21 12:30:00,25.81,25.81,25.77,25.8,221200.0,13.7398,13.7398,13.7185,13.7344,221200.0
2004-06-21 13:00:00,25.8,25.81,25.75,25.79,449400.0,13.7344,13.7398,13.7078,13.7291,449400.0
2004-06-21 13:30:00,25.8,25.83,25.79,25.81,225000.0,13.7344,13.7504,13.7291,13.7398,225000.0
2004-06-21 14:00:00,25.81,25.82,25.78,25.8,250800.0,13.7398,13.7451,13.7238,13.7344,250800.0
2004-06-21 14:30:00,25.79,25.79,25.73,25.74,328200.0,13.7291,13.7291,13.6972,13.7025,328200.0
2004-06-21 15:00:00,25.74,25.78,25.65,25.66,397800.0,13.7025,13.7238,13.6546,13.6599,397800.0
2004-06-21 15:30:00,25.66,25.66,25.58,25.6,844800.0,13.6599,13.6599,13.6173,13.628,844800.0
2004-06-22 09:30:00,25.49,25.58,25.43,25.46,892200.0,13.5694,13.6173,13.5375,13.5534,892200.0
2004-06-22 10:00:00,25.46,25.5,25.4,25.49,564800.0,13.5534,13.5747,13.5215,13.5694,564800.0
2004-06-22 10:30:00,25.5,25.5,25.46,25.46,357200.0,13.5747,13.5747,13.5534,13.5534,357200.0
2004-06-22 11:00:00,25.47,25.48,25.41,25.43,443400.0,13.5588,13.5641,13.5268,13.5375,443400.0
2004-06-22 11:30:00,25.43,25.48,25.41,25.42,357000.0,13.5375,13.5641,13.5268,13.5321,357000.0
2004-06-22 12:00:00,25.41,25.5,25.41,25.49,487000.0,13.5268,13.5747,13.5268,13.5694,487000.0
2004-06-22 12:30:00,25.49,25.55,25.48,25.5,234800.0,13.5694,13.6013,13.5641,13.5747,234800.0
2004-06-22 13:00:00,25.5,25.53,25.48,25.48,247400.0,13.5747,13.5907,13.5641,13.5641,247400.0
2004-06-22 13:30:00,25.48,25.55,25.48,25.48,368400.0,13.5641,13.6013,13.5641,13.5641,368400.0
2004-06-22 14:00:00,25.48,25.61,25.48,25.61,533000.0,13.5641,13.6333,13.5641,13.6333,533000.0
2004-06-22 14:30:00,25.61,25.64,25.57,25.6,434000.0,13.6333,13.6493,13.612,13.628,434000.0
2004-06-22 15:00:00,25.61,25.64,25.55,25.55,449600.0,13.6333,13.6493,13.6013,13.6013,449600.0
2004-06-22 15:30:00,25.55,25.61,25.48,25.53,1569000.0,13.6013,13.6333,13.5641,13.5907,1569000.0
2004-06-23 09:30:00,25.53,25.55,25.38,25.4,550200.0,13.5907,13.6013,13.5108,13.5215,550200.0
2004-06-23 10:00:00,25.4,25.45,25.39,25.41,313600.0,13.5215,13.5481,13.5162,13.5268,313600.0
2004-06-23 10:30:00,25.41,25.43,25.37,25.42,351800.0,13.5268,13.5375,13.5055,13.5321,351800.0
2004-06-23 11:00:00,25.41,25.49,25.4,25.42,491000.0,13.5268,13.5694,13.5215,13.5321,491000.0
2004-06-23 11:30:00,25.41,25.48,25.41,25.44,196000.0,13.5268,13.5641,13.5268,13.5428,196000.0
2004-06-23 12:00:00,25.44,25.5,25.43,25.44,225200.0,13.5428,13.5747,13.5375,13.5428,225200.0
2004-06-23 12:30:00,25.45,25.46,25.4,25.4,292800.0,13.5481,13.5534,13.5215,13.5215,292800.0
2004-06-23 13:00:00,25.41,25.45,25.38,25.38,308400.0,13.5268,13.5481,13.5108,13.5108,308400.0
2004-06-23 13:30:00,25.38,25.4,25.36,25.36,325000.0,13.5108,13.5215,13.5002,13.5002,325000.0
2004-06-23 14:00:00,25.36,25.4,25.35,25.37,307800.0,13.5002,13.5215,13.4949,13.5055,307800.0
2004-06-23 14:30:00,25.36,25.4,25.36,25.39,366200.0,13.5002,13.5215,13.5002,13.5162,366200.0
2004-06-23 15:00:00,25.39,25.58,25.07,25.53,729200.0,13.5162,13.6173,13.3458,13.5907,729200.0
2004-06-23 15:30:00,25.53,25.69,25.53,25.66,884600.0,13.5907,13.6759,13.5907,13.6599,884600.0
2004-06-24 09:30:00,25.58,25.7,25.55,25.55,648000.0,13.6173,13.6812,13.6013,13.6013,648000.0
2004-06-24 10:00:00,25.57,25.62,25.5,25.54,430600.0,13.612,13.6386,13.5747,13.596,430600.0
2004-06-24 10:30:00,25.54,25.63,25.53,25.59,324400.0,13.596,13.6439,13.5907,13.6226,324400.0
2004-06-24 11:00:00,25.59,25.61,25.58,25.6,231000.0,13.6226,13.6333,13.6173,13.628,231000.0
2004-06-24 11:30:00,25.61,25.63,25.49,25.5,296600.0,13.6333,13.6439,13.5694,13.5747,296600.0
2004-06-24 12:00:00,25.5,25.53,25.48,25.51,285800.0,13.5747,13.5907,13.5641,13.5801,285800.0
2004-06-24 12:30:00,25.51,25.53,25.5,25.52,124600.0,13.5801,13.5907,13.5747,13.5854,124600.0
2004-06-24 13:00:00,25.52,25.55,25.5,25.55,162200.0,13.5854,13.6013,13.5747,13.6013,162200.0
2004-06-24 13:30:00,25.55,25.57,25.53,25.57,282400.0,13.6013,13.612,13.5907,13.612,282400.0
2004-06-24 14:00:00,25.58,25.61,25.57,25.59,360000.0,13.6173,13.6333,13.612,13.6226,360000.0
2004-06-24 14:30:00,25.59,25.61,25.55,25.55,232600.0,13.6226,13.6333,13.6013,13.6013,232600.0
2004-06-24 15:00:00,25.56,25.6,25.53,25.58,431800.0,13.6067,13.628,13.5907,13.6173,431800.0
2004-06-24 15:30:00,25.58,25.58,25.48,25.54,874000.0,13.6173,13.6173,13.5641,13.596,874000.0
2004-06-25 09:30:00,25.56,25.6,25.5,25.55,477400.0,13.6067,13.628,13.5747,13.6013,477400.0
2004-06-25 10:00:00,25.56,25.6,25.51,25.59,483800.0,13.6067,13.628,13.5801,13.6226,483800.0
2004-06-25 10:30:00,25.59,25.67,25.52,25.52,431000.0,13.6226,13.6652,13.5854,13.5854,431000.0
2004-06-25 11:00:00,25.52,25.54,25.45,25.45,321600.0,13.5854,13.596,13.5481,13.5481,321600.0
2004-06-25 11:30:00,25.46,25.49,25.38,25.38,484800.0,13.5534,13.5694,13.5108,13.5108,484800.0
2004-06-25 12:00:00,25.38,25.42,25.36,25.39,408600.0,13.5108,13.5321,13.5002,13.5162,408600.0
2004-06-25 12:30:00,25.39,25.46,25.37,25.43,427600.0,13.5162,13.5534,13.5055,13.5375,427600.0
2004-06-25 13:00:00,25.43,25.45,25.41,25.43,341800.0,13.5375,13.5481,13.5268,13.5375,341800.0
2004-06-25 13:30:00,25.43,25.45,25.35,25.36,257000.0,13.5375,13.5481,13.4949,13.5002,257000.0
2004-06-25 14:00:00,25.36,25.36,25.27,25.34,610600.0,13.5002,13.5002,13.4523,13.4896,610600.0
2004-06-25 14:30:00,25.34,25.39,25.33,25.33,453200.0,13.4896,13.5162,13.4842,13.4842,453200.0
2004-06-25 15:00:00,25.33,25.4,25.27,25.31,703800.0,13.4842,13.5215,13.4523,13.4736,703800.0
2004-06-25 15:30:00,25.31,25.33,25.25,25.26,1180800.0,13.4736,13.4842,13.4416,13.447,1180800.0
2004-06-28 09:30:00,25.18,25.26,25.16,25.25,1186400.0,13.4044,13.447,13.3937,13.4416,1186400.0
2004-06-28 10:00:00,25.25,25.38,25.22,25.35,927000.0,13.4416,13.5108,13.4257,13.4949,927000.0
2004-06-28 10:30:00,25.36,25.38,25.3,25.33,428600.0,13.5002,13.5108,13.4683,13.4842,428600.0
2004-06-28 11:00:00,25.33,25.34,25.27,25.34,477200.0,13.4842,13.4896,13.4523,13.4896,477200.0
2004-06-28 11:30:00,25.34,25.37,25.27,25.32,467000.0,13.4896,13.5055,13.4523,13.4789,467000.0
2004-06-28 12:00:00,25.32,25.38,25.3,25.36,253600.0,13.4789,13.5108,13.4683,13.5002,253600.0
2004-06-28 12:30:00,25.36,25.36,25.3,25.34,320200.0,13.5002,13.5002,13.4683,13.4896,320200.0
2004-06-28 13:00:00,25.34,25.36,25.31,25.34,254400.0,13.4896,13.5002,13.4736,13.4896,254400.0
2004-06-28 13:30:00,25.34,25.36,25.31,25.35,337400.0,13.4896,13.5002,13.4736,13.4949,337400.0
2004-06-28 14:00:00,25.36,25.38,25.2,25.21,702200.0,13.5002,13.5108,13.415,13.4203,702200.0
2004-06-28 14:30:00,25.21,25.26,25.16,25.17,488200.0,13.4203,13.447,13.3937,13.3991,488200.0
2004-06-28 15:00:00,25.18,25.19,25.13,25.17,543800.0,13.4044,13.4097,13.3778,13.3991,543800.0
2004-06-28 15:30:00,25.17,25.22,25.16,25.2,744400.0,13.3991,13.4257,13.3937,13.415,744400.0
2004-06-29 09:30:00,25.2,25.3,25.2,25.3,576600.0,13.415,13.4683,13.415,13.4683,576600.0
2004-06-29 10:00:00,25.3,25.4,25.29,25.33,611400.0,13.4683,13.5215,13.4629,13.4842,611400.0
2004-06-29 10:30:00,25.34,25.43,25.31,25.41,446400.0,13.4896,13.5375,13.4736,13.5268,446400.0
2004-06-29 11:00:00,25.41,25.43,25.36,25.38,386800.0,13.5268,13.5375,13.5002,13.5108,386800.0
2004-06-29 11:30:00,25.38,25.4,25.32,25.36,272800.0,13.5108,13.5215,13.4789,13.5002,272800.0
2004-06-29 12:00:00,25.36,25.41,25.35,25.38,287600.0,13.5002,13.5268,13.4949,13.5108,287600.0
2004-06-29 12:30:00,25.38,25.38,25.28,25.28,298200.0,13.5108,13.5108,13.4576,13.4576,298200.0
2004-06-29 13:00:00,25.28,25.34,25.27,25.31,586000.0,13.4576,13.4896,13.4523,13.4736,586000.0
2004-06-29 13:30:00,25.31,25.37,25.28,25.36,256400.0,13.4736,13.5055,13.4576,13.5002,256400.0
2004-06-29 14:00:00,25.35,25.38,25.28,25.29,379000.0,13.4949,13.5108,13.4576,13.4629,379000.0
2004-06-29 14:30:00,25.28,25.34,25.25,25.29,523000.0,13.4576,13.4896,13.4416,13.4629,523000.0
2004-06-29 15:00:00,25.3,25.32,25.23,25.29,513400.0,13.4683,13.4789,13.431,13.4629,513400.0
2004-06-29 15:30:00,25.29,25.31,25.23,25.28,760200.0,13.4629,13.4736,13.431,13.4576,760200.0
2004-06-30 09:30:00,25.23,25.32,25.21,25.28,698600.0,13.431,13.4789,13.4203,13.4576,698600.0
2004-06-30 10:00:00,25.29,25.29,25.21,25.24,439600.0,13.4629,13.4629,13.4203,13.4363,439600.0
2004-06-30 10:30:00,25.23,25.3,25.21,25.26,357400.0,13.431,13.4683,13.4203,13.447,357400.0
2004-06-30 11:00:00,25.27,25.28,25.23,25.23,286400.0,13.4523,13.4576,13.431,13.431,286400.0
2004-06-30 11:30:00,25.24,25.24,25.15,25.22,647800.0,13.4363,13.4363,13.3884,13.4257,647800.0
2004-06-30 12:00:00,25.22,25.22,25.16,25.21,248400.0,13.4257,13.4257,13.3937,13.4203,248400.0
2004-06-30 12:30:00,25.21,25.25,25.21,25.21,208800.0,13.4203,13.4416,13.4203,13.4203,208800.0
2004-06-30 13:00:00,25.21,25.23,25.19,25.2,356000.0,13.4203,13.431,13.4097,13.415,356000.0
2004-06-30 13:30:00,25.2,25.21,25.14,25.15,446600.0,13.415,13.4203,13.3831,13.3884,446600.0
2004-06-30 14:00:00,25.15,25.29,25.12,25.25,480000.0,13.3884,13.4629,13.3724,13.4416,480000.0
2004-06-30 14:30:00,25.25,25.31,25.23,25.27,672000.0,13.4416,13.4736,13.431,13.4523,672000.0
2004-06-30 15:00:00,25.28,25.29,25.15,25.2,980800.0,13.4576,13.4629,13.3884,13.415,980800.0
2004-06-30 15:30:00,25.19,25.28,25.18,25.27,1172600.0,13.4097,13.4576,13.4044,13.4523,1172600.0
2004-07-01 09:30:00,25.25,25.35,25.25,25.35,885400.0,13.4416,13.4949,13.4416,13.4949,885400.0
2004-07-01 10:00:00,25.36,25.4,25.34,25.36,790200.0,13.5002,13.5215,13.4896,13.5002,790200.0
2004-07-01 10:30:00,25.36,25.44,25.34,25.38,614000.0,13.5002,13.5428,13.4896,13.5108,614000.0
2004-07-01 11:00:00,25.38,25.4,25.3,25.34,1395800.0,13.5108,13.5215,13.4683,13.4896,1395800.0
2004-07-01 11:30:00,25.35,25.35,25.32,25.33,427200.0,13.4949,13.4949,13.4789,13.4842,427200.0
2004-07-01 12:00:00,25.33,25.34,25.3,25.34,560600.0,13.4842,13.4896,13.4683,13.4896,560600.0
2004-07-01 12:30:00,25.33,25.34,25.3,25.31,398400.0,13.4842,13.4896,13.4683,13.4736,398400.0
2004-07-01 13:00:00,25.31,25.32,25.26,25.31,645400.0,13.4736,13.4789,13.447,13.4736,645400.0
2004-07-01 13:30:00,25.31,25.32,25.21,25.27,530000.0,13.4736,13.4789,13.4203,13.4523,530000.0
2004-07-01 14:00:00,25.25,25.27,25.21,25.23,487000.0,13.4416,13.4523,13.4203,13.431,487000.0
2004-07-01 14:30:00,25.23,25.23,25.14,25.16,522400.0,13.431,13.431,13.3831,13.3937,522400.0
2004-07-01 15:00:00,25.16,25.19,25.1,25.14,688400.0,13.3937,13.4097,13.3618,13.3831,688400.0
2004-07-01 15:30:00,25.14,25.24,25.13,25.17,1140000.0,13.3831,13.4363,13.3778,13.3991,1140000.0
2004-07-02 09:30:00,25.3,25.33,25.25,25.31,638200.0,13.4683,13.4842,13.4416,13.4736,638200.0
2004-07-02 10:00:00,25.31,25.44,25.28,25.44,721800.0,13.4736,13.5428,13.4576,13.5428,721800.0
2004-07-02 10:30:00,25.43,25.55,25.43,25.55,818600.0,13.5375,13.6013,13.5375,13.6013,818600.0
2004-07-02 11:00:00,25.54,25.57,25.48,25.49,513600.0,13.596,13.612,13.5641,13.5694,513600.0
2004-07-02 11:30:00,25.49,25.49,25.42,25.43,431600.0,13.5694,13.5694,13.5321,13.5375,431600.0
2004-07-02 12:00:00,25.43,25.5,25.39,25.41,400800.0,13.5375,13.5747,13.5162,13.5268,400800.0
2004-07-02 12:30:00,25.42,25.48,25.4,25.42,241400.0,13.5321,13.5641,13.5215,13.5321,241400.0
2004-07-02 13:00:00,25.43,25.45,25.31,25.32,441000.0,13.5375,13.5481,13.4736,13.4789,441000.0
2004-07-02 13:30:00,25.32,25.32,25.25,25.28,293800.0,13.4789,13.4789,13.4416,13.4576,293800.0
2004-07-02 14:00:00,25.28,25.33,25.23,25.32,317800.0,13.4576,13.4842,13.431,13.4789,317800.0
2004-07-02 14:30:00,25.33,25.33,25.25,25.29,326200.0,13.4842,13.4842,13.4416,13.4629,326200.0
2004-07-02 15:00:00,25.29,25.32,25.25,25.28,421400.0,13.4629,13.4789,13.4416,13.4576,421400.0
2004-07-02 15:30:00,25.28,25.3,25.23,25.26,726000.0,13.4576,13.4683,13.431,13.447,726000.0
2004-07-06 09:30:00,25.23,25.36,25.21,25.36,498800.0,13.431,13.5002,13.4203,13.5002,498800.0
2004-07-06 10:00:00,25.36,25.49,25.25,25.48,701600.0,13.5002,13.5694,13.4416,13.5641,701600.0
2004-07-06 10:30:00,25.48,25.53,25.41,25.43,560200.0,13.5641,13.5907,13.5268,13.5375,560200.0
2004-07-06 11:00:00,25.43,25.45,25.34,25.41,378800.0,13.5375,13.5481,13.4896,13.5268,378800.0
2004-07-06 11:30:00,25.41,25.43,25.31,25.34,345400.0,13.5268,13.5375,13.4736,13.4896,345400.0
2004-07-06 12:00:00,25.34,25.41,25.31,25.39,220800.0,13.4896,13.5268,13.4736,13.5162,220800.0
2004-07-06 12:30:00,25.4,25.43,25.39,25.41,286200.0,13.5215,13.5375,13.5162,13.5268,286200.0
2004-07-06 13:00:00,25.39,25.4,25.3,25.32,245000.0,13.5162,13.5215,13.4683,13.4789,245000.0
2004-07-06 13:30:00,25.32,25.35,25.3,25.31,165600.0,13.4789,13.4949,13.4683,13.4736,165600.0
2004-07-06 14:00:00,25.31,25.32,25.28,25.28,226400.0,13.4736,13.4789,13.4576,13.4576,226400.0
2004-07-06 14:30:00,25.28,25.36,25.28,25.33,327000.0,13.4576,13.5002,13.4576,13.4842,327000.0
2004-07-06 15:00:00,25.33,25.42,25.33,25.39,445200.0,13.4842,13.5321,13.4842,13.5162,445200.0
2004-07-06 15:30:00,25.4,25.4,25.3,25.34,789200.0,13.5215,13.5215,13.4683,13.4896,789200.0
2004-07-07 09:30:00,25.25,25.35,25.25,25.31,717400.0,13.4416,13.4949,13.4416,13.4736,717400.0
2004-07-07 10:00:00,25.3,25.35,25.25,25.25,378400.0,13.4683,13.4949,13.4416,13.4416,378400.0
2004-07-07 10:30:00,25.25,25.26,25.16,25.18,418000.0,13.4416,13.447,13.3937,13.4044,418000.0
2004-07-07 11:00:00,25.19,25.22,25.15,25.17,592000.0,13.4097,13.4257,13.3884,13.3991,592000.0
2004-07-07 11:30:00,25.16,25.17,25.13,25.16,355000.0,13.3937,13.3991,13.3778,13.3937,355000.0
2004-07-07 12:00:00,25.16,25.17,25.14,25.16,301400.0,13.3937,13.3991,13.3831,13.3937,301400.0
2004-07-07 12:30:00,25.16,25.18,25.11,25.12,294000.0,13.3937,13.4044,13.3671,13.3724,294000.0
2004-07-07 13:00:00,25.12,25.27,25.09,25.25,648400.0,13.3724,13.4523,13.3565,13.4416,648400.0
2004-07-07 13:30:00,25.25,25.28,25.15,25.25,294400.0,13.4416,13.4576,13.3884,13.4416,294400.0
2004-07-07 14:00:00,25.25,25.3,25.25,25.27,491200.0,13.4416,13.4683,13.4416,13.4523,491200.0
2004-07-07 14:30:00,25.27,25.35,25.24,25.27,439800.0,13.4523,13.4949,13.4363,13.4523,439800.0
2004-07-07 15:00:00,25.27,25.33,25.25,25.27,383400.0,13.4523,13.4842,13.4416,13.4523,383400.0
2004-07-07 15:30:00,25.27,25.3,25.21,25.22,764200.0,13.4523,13.4683,13.4203,13.4257,764200.0
2004-07-08 09:30:00,25.27,25.37,25.21,25.37,793200.0,13.4523,13.5055,13.4203,13.5055,793200.0
2004-07-08 10:00:00,25.37,25.49,25.36,25.47,933600.0,13.5055,13.5694,13.5002,13.5588,933600.0
2004-07-08 10:30:00,25.47,25.5,25.45,25.48,579400.0,13.5588,13.5747,13.5481,13.5641,579400.0
2004-07-08 11:00:00,25.48,25.57,25.47,25.53,833600.0,13.5641,13.612,13.5588,13.5907,833600.0
2004-07-08 11:30:00,25.53,25.53,25.43,25.45,616000.0,13.5907,13.5907,13.5375,13.5481,616000.0
2004-07-08 12:00:00,25.45,25.45,25.37,25.38,685400.0,13.5481,13.5481,13.5055,13.5108,685400.0
2004-07-08 12:30:00,25.38,25.38,25.33,25.36,580400.0,13.5108,13.5108,13.4842,13.5002,580400.0
2004-07-08 13:00:00,25.36,25.37,25.3,25.36,283000.0,13.5002,13.5055,13.4683,13.5002,283000.0
2004-07-08 13:30:00,25.36,25.37,25.33,25.34,265000.0,13.5002,13.5055,13.4842,13.4896,265000.0
2004-07-08 14:00:00,25.34,25.34,25.22,25.24,681600.0,13.4896,13.4896,13.4257,13.4363,681600.0
2004-07-08 14:30:00,25.23,25.35,25.21,25.33,522000.0,13.431,13.4949,13.4203,13.4842,522000.0
2004-07-08 15:00:00,25.33,25.35,25.28,25.33,466000.0,13.4842,13.4949,13.4576,13.4842,466000.0
2004-07-08 15:30:00,25.33,25.35,25.25,25.26,977600.0,13.4842,13.4949,13.4416,13.447,977600.0
2004-07-09 09:30:00,25.29,25.36,25.18,25.34,660600.0,13.4629,13.5002,13.4044,13.4896,660600.0
2004-07-09 10:00:00,25.34,25.43,25.31,25.38,589000.0,13.4896,13.5375,13.4736,13.5108,589000.0
2004-07-09 10:30:00,25.38,25.43,25.34,25.39,515000.0,13.5108,13.5375,13.4896,13.5162,515000.0
2004-07-09 11:00:00,25.39,25.46,25.39,25.42,345200.0,13.5162,13.5534,13.5162,13.5321,345200.0
2004-07-09 11:30:00,25.43,25.5,25.41,25.49,452400.0,13.5375,13.5747,13.5268,13.5694,452400.0
2004-07-09 12:00:00,25.49,25.5,25.44,25.49,392400.0,13.5694,13.5747,13.5428,13.5694,392400.0
2004-07-09 12:30:00,25.49,25.5,25.46,25.47,187600.0,13.5694,13.5747,13.5534,13.5588,187600.0
2004-07-09 13:00:00,25.47,25.5,25.45,25.45,434000.0,13.5588,13.5747,13.5481,13.5481,434000.0
2004-07-09 13:30:00,25.45,25.48,25.41,25.47,364400.0,13.5481,13.5641,13.5268,13.5588,364400.0
2004-07-09 14:00:00,25.47,25.47,25.43,25.44,427200.0,13.5588,13.5588,13.5375,13.5428,427200.0
2004-07-09 14:30:00,25.44,25.45,25.42,25.43,436800.0,13.5428,13.5481,13.5321,13.5375,436800.0
2004-07-09 15:00:00,25.44,25.5,25.43,25.48,583600.0,13.5428,13.5747,13.5375,13.5641,583600.0
2004-07-09 15:30:00,25.47,25.5,25.45,25.5,1062000.0,13.5588,13.5747,13.5481,13.5747,1062000.0
2004-07-13 09:30:00,25.21,25.38,25.21,25.33,1000800.0,13.4203,13.5108,13.4203,13.4842,1000800.0
2004-07-13 10:00:00,25.33,25.35,25.31,25.34,482200.0,13.4842,13.4949,13.4736,13.4896,482200.0
2004-07-13 10:30:00,25.33,25.37,25.32,25.33,336200.0,13.4842,13.5055,13.4789,13.4842,336200.0
2004-07-13 11:00:00,25.33,25.4,25.33,25.37,361200.0,13.4842,13.5215,13.4842,13.5055,361200.0
2004-07-13 11:30:00,25.38,25.38,25.29,25.3,244200.0,13.5108,13.5108,13.4629,13.4683,244200.0
2004-07-13 12:00:00,25.3,25.33,25.29,25.32,157400.0,13.4683,13.4842,13.4629,13.4789,157400.0
2004-07-13 12:30:00,25.31,25.33,25.26,25.27,400000.0,13.4736,13.4842,13.447,13.4523,400000.0
2004-07-13 13:00:00,25.27,25.28,25.2,25.23,306000.0,13.4523,13.4576,13.415,13.431,306000.0
2004-07-13 13:30:00,25.23,25.3,25.22,25.28,368400.0,13.431,13.4683,13.4257,13.4576,368400.0
2004-07-13 14:00:00,25.28,25.3,25.25,25.25,294600.0,13.4576,13.4683,13.4416,13.4416,294600.0
2004-07-13 14:30:00,25.25,25.31,25.25,25.29,334200.0,13.4416,13.4736,13.4416,13.4629,334200.0
2004-07-13 15:00:00,25.29,25.33,25.28,25.31,289200.0,13.4629,13.4842,13.4576,13.4736,289200.0
2004-07-13 15:30:00,25.31,25.34,25.3,25.33,423400.0,13.4736,13.4896,13.4683,13.4842,423400.0
2004-07-14 09:30:00,25.25,25.4,25.25,25.28,543000.0,13.4416,13.5215,13.4416,13.4576,543000.0
2004-07-14 10:00:00,25.28,25.38,25.25,25.36,333400.0,13.4576,13.5108,13.4416,13.5002,333400.0
2004-07-14 10:30:00,25.35,25.52,25.31,25.5,689200.0,13.4949,13.5854,13.4736,13.5747,689200.0
2004-07-14 11:00:00,25.51,25.54,25.47,25.53,330000.0,13.5801,13.596,13.5588,13.5907,330000.0
2004-07-14 11:30:00,25.54,25.65,25.53,25.64,1178000.0,13.596,13.6546,13.5907,13.6493,1178000.0
2004-07-14 12:00:00,25.64,25.68,25.63,25.65,264000.0,13.6493,13.6705,13.6439,13.6546,264000.0
2004-07-14 12:30:00,25.64,25.65,25.59,25.63,259600.0,13.6493,13.6546,13.6226,13.6439,259600.0
2004-07-14 13:00:00,25.64,25.64,25.55,25.58,465000.0,13.6493,13.6493,13.6013,13.6173,465000.0
2004-07-14 13:30:00,25.58,25.65,25.58,25.62,424200.0,13.6173,13.6546,13.6173,13.6386,424200.0
2004-07-14 14:00:00,25.63,25.64,25.58,25.59,313800.0,13.6439,13.6493,13.6173,13.6226,313800.0
2004-07-14 14:30:00,25.6,25.62,25.54,25.59,630800.0,13.628,13.6386,13.596,13.6226,630800.0
2004-07-14 15:00:00,25.59,25.6,25.46,25.46,891800.0,13.6226,13.628,13.5534,13.5534,891800.0
2004-07-14 15:30:00,25.46,25.6,25.46,25.58,1402000.0,13.5534,13.628,13.5534,13.6173,1402000.0
2004-07-15 09:30:00,25.68,25.68,25.57,25.64,762400.0,13.6705,13.6705,13.612,13.6493,762400.0
2004-07-15 10:00:00,25.64,25.65,25.5,25.52,743800.0,13.6493,13.6546,13.5747,13.5854,743800.0
2004-07-15 10:30:00,25.52,25.6,25.5,25.58,672000.0,13.5854,13.628,13.5747,13.6173,672000.0
2004-07-15 11:00:00,25.58,25.58,25.49,25.5,534200.0,13.6173,13.6173,13.5694,13.5747,534200.0
2004-07-15 11:30:00,25.5,25.5,25.39,25.4,606400.0,13.5747,13.5747,13.5162,13.5215,606400.0
2004-07-15 12:00:00,25.41,25.48,25.4,25.44,685000.0,13.5268,13.5641,13.5215,13.5428,685000.0
2004-07-15 12:30:00,25.43,25.53,25.43,25.52,609600.0,13.5375,13.5907,13.5375,13.5854,609600.0
2004-07-15 13:00:00,25.52,25.56,25.47,25.5,438600.0,13.5854,13.6067,13.5588,13.5747,438600.0
2004-07-15 13:30:00,25.5,25.52,25.43,25.5,344200.0,13.5747,13.5854,13.5375,13.5747,344200.0
2004-07-15 14:00:00,25.5,25.57,25.48,25.54,304400.0,13.5747,13.612,13.5641,13.596,304400.0
2004-07-15 14:30:00,25.55,25.55,25.47,25.48,439800.0,13.6013,13.6013,13.5588,13.5641,439800.0
2004-07-15 15:00:00,25.49,25.53,25.44,25.48,650800.0,13.5694,13.5907,13.5428,13.5641,650800.0
2004-07-15 15:30:00,25.48,25.48,25.43,25.43,1121800.0,13.5641,13.5641,13.5375,13.5375,1121800.0
2004-07-16 09:30:00,25.63,25.63,25.4,25.45,1664400.0,13.6439,13.6439,13.5215,13.5481,1664400.0
2004-07-16 10:00:00,25.45,25.45,25.31,25.33,540600.0,13.5481,13.5481,13.4736,13.4842,540600.0
2004-07-16 10:30:00,25.33,25.43,25.31,25.34,505400.0,13.4842,13.5375,13.4736,13.4896,505400.0
2004-07-16 11:00:00,25.34,25.36,25.22,25.23,416600.0,13.4896,13.5002,13.4257,13.431,416600.0
2004-07-16 11:30:00,25.23,25.25,25.18,25.23,332000.0,13.431,13.4416,13.4044,13.431,332000.0
2004-07-16 12:00:00,25.23,25.25,25.17,25.24,295400.0,13.431,13.4416,13.3991,13.4363,295400.0
2004-07-16 12:30:00,25.24,25.25,25.16,25.23,426600.0,13.4363,13.4416,13.3937,13.431,426600.0
2004-07-16 13:00:00,25.24,25.29,25.22,25.28,274000.0,13.4363,13.4629,13.4257,13.4576,274000.0
2004-07-16 13:30:00,25.28,25.34,25.27,25.33,290200.0,13.4576,13.4896,13.4523,13.4842,290200.0
2004-07-16 14:00:00,25.33,25.34,25.25,25.27,364800.0,13.4842,13.4896,13.4416,13.4523,364800.0
2004-07-16 14:30:00,25.27,25.29,25.16,25.19,482200.0,13.4523,13.4629,13.3937,13.4097,482200.0
2004-07-16 15:00:00,25.19,25.28,25.18,25.25,512600.0,13.4097,13.4576,13.4044,13.4416,512600.0
2004-07-16 15:30:00,25.25,25.31,25.21,25.3,1024600.0,13.4416,13.4736,13.4203,13.4683,1024600.0
2004-07-19 09:30:00,25.33,25.35,25.2,25.25,528400.0,13.4842,13.4949,13.415,13.4416,528400.0
2004-07-19 10:00:00,25.25,25.32,25.11,25.11,498400.0,13.4416,13.4789,13.3671,13.3671,498400.0
2004-07-19 10:30:00,25.11,25.18,25.07,25.15,491800.0,13.3671,13.4044,13.3458,13.3884,491800.0
2004-07-19 11:00:00,25.15,25.2,25.11,25.19,617000.0,13.3884,13.415,13.3671,13.4097,617000.0
2004-07-19 11:30:00,25.19,25.19,25.1,25.1,347400.0,13.4097,13.4097,13.3618,13.3618,347400.0
2004-07-19 12:00:00,25.1,25.18,25.1,25.17,676200.0,13.3618,13.4044,13.3618,13.3991,676200.0
2004-07-19 12:30:00,25.17,25.2,25.11,25.18,610000.0,13.3991,13.415,13.3671,13.4044,610000.0
2004-07-19 13:00:00,25.19,25.2,25.13,25.16,562000.0,13.4097,13.415,13.3778,13.3937,562000.0
2004-07-19 13:30:00,25.17,25.17,25.03,25.05,703200.0,13.3991,13.3991,13.3245,13.3352,703200.0
2004-07-19 14:00:00,25.05,25.14,25.05,25.14,765200.0,13.3352,13.3831,13.3352,13.3831,765200.0
2004-07-19 14:30:00,25.14,25.15,25.1,25.11,695400.0,13.3831,13.3884,13.3618,13.3671,695400.0
2004-07-19 15:00:00,25.11,25.15,25.05,25.09,746400.0,13.3671,13.3884,13.3352,13.3565,746400.0
2004-07-19 15:30:00,25.1,25.17,25.06,25.15,1373000.0,13.3618,13.3991,13.3405,13.3884,1373000.0
2004-07-20 09:30:00,25.05,25.15,25.0,25.11,801200.0,13.3352,13.3884,13.3086,13.3671,801200.0
2004-07-20 10:00:00,25.11,25.13,25.0,25.05,675800.0,13.3671,13.3778,13.3086,13.3352,675800.0
2004-07-20 10:30:00,25.04,25.09,25.01,25.06,520400.0,13.3298,13.3565,13.3139,13.3405,520400.0
2004-07-20 11:00:00,25.06,25.06,25.0,25.01,289800.0,13.3405,13.3405,13.3086,13.3139,289800.0
2004-07-20 11:30:00,25.01,25.04,25.0,25.0,295000.0,13.3139,13.3298,13.3086,13.3086,295000.0
2004-07-20 12:00:00,25.0,25.0,24.91,24.97,457200.0,13.3086,13.3086,13.2606,13.2926,457200.0
2004-07-20 12:30:00,24.96,25.03,24.93,24.97,305200.0,13.2873,13.3245,13.2713,13.2926,305200.0
2004-07-20 13:00:00,24.97,25.03,24.93,25.0,261400.0,13.2926,13.3245,13.2713,13.3086,261400.0
2004-07-20 13:30:00,25.0,25.11,25.0,25.07,494800.0,13.3086,13.3671,13.3086,13.3458,494800.0
2004-07-20 14:00:00,25.07,25.13,25.05,25.13,1220000.0,13.3458,13.3778,13.3352,13.3778,1220000.0
2004-07-20 14:30:00,25.11,25.17,25.01,25.03,903800.0,13.3671,13.3991,13.3139,13.3245,903800.0
2004-07-20 15:00:00,25.03,25.11,25.0,25.05,870600.0,13.3245,13.3671,13.3086,13.3352,870600.0
2004-07-20 15:30:00,25.04,25.08,24.98,25.05,919800.0,13.3298,13.3511,13.2979,13.3352,919800.0
2004-07-21 09:30:00,24.98,25.16,24.92,25.13,853800.0,13.2979,13.3937,13.266,13.3778,853800.0
2004-07-21 10:00:00,25.12,25.17,25.03,25.04,781200.0,13.3724,13.3991,13.3245,13.3298,781200.0
2004-07-21 10:30:00,25.04,25.08,24.98,25.06,664400.0,13.3298,13.3511,13.2979,13.3405,664400.0
2004-07-21 11:00:00,25.06,25.06,24.92,24.92,388400.0,13.3405,13.3405,13.266,13.266,388400.0
2004-07-21 11:30:00,24.92,24.97,24.86,24.86,481400.0,13.266,13.2926,13.234,13.234,481400.0
2004-07-21 12:00:00,24.86,24.93,24.84,24.91,391600.0,13.234,13.2713,13.2234,13.2606,391600.0
2004-07-21 12:30:00,24.91,24.93,24.87,24.88,239200.0,13.2606,13.2713,13.2394,13.2447,239200.0
2004-07-21 13:00:00,24.88,24.92,24.83,24.83,491200.0,13.2447,13.266,13.2181,13.2181,491200.0
2004-07-21 13:30:00,24.84,24.86,24.77,24.82,431000.0,13.2234,13.234,13.1861,13.2127,431000.0
2004-07-21 14:00:00,24.82,24.84,24.75,24.82,470000.0,13.2127,13.2234,13.1755,13.2127,470000.0
2004-07-21 14:30:00,24.82,24.98,24.8,24.84,560800.0,13.2127,13.2979,13.2021,13.2234,560800.0
2004-07-21 15:00:00,24.84,24.85,24.71,24.78,1006800.0,13.2234,13.2287,13.1542,13.1914,1006800.0
2004-07-21 15:30:00,24.78,24.78,24.6,24.6,1882800.0,13.1914,13.1914,13.0956,13.0956,1882800.0
2004-07-22 09:30:00,24.53,24.6,24.28,24.3,1171400.0,13.0584,13.0956,12.9253,12.9359,1171400.0
2004-07-22 10:00:00,24.3,24.48,24.28,24.38,865400.0,12.9359,13.0317,12.9253,12.9785,865400.0
2004-07-22 10:30:00,24.38,24.42,24.31,24.31,434600.0,12.9785,12.9998,12.9412,12.9412,434600.0
2004-07-22 11:00:00,24.31,24.36,24.28,24.29,367200.0,12.9412,12.9679,12.9253,12.9306,367200.0
2004-07-22 11:30:00,24.29,24.43,24.28,24.38,402000.0,12.9306,13.0051,12.9253,12.9785,402000.0
2004-07-22 12:00:00,24.38,24.55,24.34,24.53,676800.0,12.9785,13.069,12.9572,13.0584,676800.0
2004-07-22 12:30:00,24.53,24.6,24.52,24.53,427800.0,13.0584,13.0956,13.053,13.0584,427800.0
2004-07-22 13:00:00,24.52,24.57,24.43,24.44,281200.0,13.053,13.0796,13.0051,13.0104,281200.0
2004-07-22 13:30:00,24.45,24.5,24.41,24.45,317000.0,13.0158,13.0424,12.9945,13.0158,317000.0
2004-07-22 14:00:00,24.45,24.61,24.45,24.52,481200.0,13.0158,13.1009,13.0158,13.053,481200.0
2004-07-22 14:30:00,24.52,24.58,24.41,24.43,423400.0,13.053,13.085,12.9945,13.0051,423400.0
2004-07-22 15:00:00,24.44,24.56,24.4,24.52,525400.0,13.0104,13.0743,12.9892,13.053,525400.0
2004-07-22 15:30:00,24.53,24.58,24.47,24.49,1515000.0,13.0584,13.085,13.0264,13.0371,1515000.0
2004-07-23 09:30:00,23.43,24.25,22.06,22.75,11550600.0,12.4728,12.9093,11.7435,12.1108,11550600.0
2004-07-23 10:00:00,22.79,22.89,22.64,22.8,7991400.0,12.1321,12.1853,12.0522,12.1374,7991400.0
2004-07-23 10:30:00,22.8,22.81,22.18,22.68,4661000.0,12.1374,12.1427,11.8074,12.0735,4661000.0
2004-07-23 11:00:00,22.68,22.69,22.47,22.53,3767000.0,12.0735,12.0788,11.9617,11.9937,3767000.0
2004-07-23 11:30:00,22.53,22.59,22.47,22.55,1852400.0,11.9937,12.0256,11.9617,12.0043,1852400.0
2004-07-23 12:00:00,22.55,22.63,22.51,22.62,1685800.0,12.0043,12.0469,11.983,12.0416,1685800.0
2004-07-23 12:30:00,22.62,22.63,22.53,22.58,1761400.0,12.0416,12.0469,11.9937,12.0203,1761400.0
2004-07-23 13:00:00,22.58,22.64,22.56,22.57,1864400.0,12.0203,12.0522,12.0096,12.015,1864400.0
2004-07-23 13:30:00,22.57,22.58,22.46,22.48,1693600.0,12.015,12.0203,11.9564,11.9671,1693600.0
2004-07-23 14:00:00,22.49,22.5,22.44,22.49,1544200.0,11.9724,11.9777,11.9458,11.9724,1544200.0
2004-07-23 14:30:00,22.49,22.52,22.46,22.5,1774200.0,11.9724,11.9883,11.9564,11.9777,1774200.0
2004-07-23 15:00:00,22.5,22.73,22.45,22.57,2701600.0,11.9777,12.1001,11.9511,12.015,2701600.0
2004-07-23 15:30:00,22.57,22.63,22.49,22.58,5680800.0,12.015,12.0469,11.9724,12.0203,5680800.0
2004-07-26 09:30:00,22.68,22.74,22.59,22.7,3302400.0,12.0735,12.1055,12.0256,12.0842,3302400.0
2004-07-26 10:00:00,22.7,22.71,22.61,22.63,1618800.0,12.0842,12.0895,12.0363,12.0469,1618800.0
2004-07-26 10:30:00,22.63,22.65,22.52,22.52,1441400.0,12.0469,12.0576,11.9883,11.9883,1441400.0
2004-07-26 11:00:00,22.52,22.57,22.4,22.43,1230200.0,11.9883,12.015,11.9245,11.9404,1230200.0
2004-07-26 11:30:00,22.43,22.44,22.33,22.43,1314000.0,11.9404,11.9458,11.8872,11.9404,1314000.0
2004-07-26 12:00:00,22.43,22.43,22.31,22.32,646400.0,11.9404,11.9404,11.8766,11.8819,646400.0
2004-07-26 12:30:00,22.32,22.35,22.18,22.2,1414800.0,11.8819,11.8978,11.8074,11.818,1414800.0
2004-07-26 13:00:00,22.2,22.2,22.08,22.2,1659600.0,11.818,11.818,11.7541,11.818,1659600.0
2004-07-26 13:30:00,22.2,22.25,22.14,22.14,1686000.0,11.818,11.8446,11.7861,11.7861,1686000.0
2004-07-26 14:00:00,22.15,22.18,22.06,22.16,1230000.0,11.7914,11.8074,11.7435,11.7967,1230000.0
2004-07-26 14:30:00,22.15,22.16,22.11,22.13,849800.0,11.7914,11.7967,11.7701,11.7807,849800.0
2004-07-26 15:00:00,22.13,22.15,22.08,22.14,1766600.0,11.7807,11.7914,11.7541,11.7861,1766600.0
2004-07-26 15:30:00,22.14,22.31,22.13,22.18,3038000.0,11.7861,11.8766,11.7807,11.8074,3038000.0
2004-07-27 09:30:00,22.18,22.25,22.16,22.23,3392400.0,11.8074,11.8446,11.7967,11.834,3392400.0
2004-07-27 10:00:00,22.24,22.28,22.08,22.08,2163600.0,11.8393,11.8606,11.7541,11.7541,2163600.0
2004-07-27 10:30:00,22.07,22.08,22.0,22.0,1574600.0,11.7488,11.7541,11.7115,11.7115,1574600.0
2004-07-27 11:00:00,22.0,22.06,21.96,21.97,1535400.0,11.7115,11.7435,11.6902,11.6956,1535400.0
2004-07-27 11:30:00,21.97,22.0,21.96,21.99,1187400.0,11.6956,11.7115,11.6902,11.7062,1187400.0
2004-07-27 12:00:00,22.0,22.03,21.97,21.99,1429800.0,11.7115,11.7275,11.6956,11.7062,1429800.0
2004-07-27 12:30:00,21.99,21.99,21.94,21.96,1080400.0,11.7062,11.7062,11.6796,11.6902,1080400.0
2004-07-27 13:00:00,21.96,21.98,21.85,21.92,1263200.0,11.6902,11.7009,11.6317,11.6689,1263200.0
2004-07-27 13:30:00,21.92,21.94,21.85,21.89,1998600.0,11.6689,11.6796,11.6317,11.653,1998600.0
2004-07-27 14:00:00,21.89,21.9,21.75,21.78,1775200.0,11.653,11.6583,11.5784,11.5944,1775200.0
2004-07-27 14:30:00,21.78,21.85,21.73,21.85,4386800.0,11.5944,11.6317,11.5678,11.6317,4386800.0
2004-07-27 15:00:00,21.85,21.93,21.84,21.85,2611200.0,11.6317,11.6743,11.6264,11.6317,2611200.0
2004-07-27 15:30:00,21.84,21.91,21.83,21.88,3561800.0,11.6264,11.6636,11.621,11.6476,3561800.0
2004-07-28 09:30:00,21.88,22.08,21.83,22.03,3744400.0,11.6476,11.7541,11.621,11.7275,3744400.0
2004-07-28 10:00:00,22.03,22.05,21.91,21.94,2142200.0,11.7275,11.7381,11.6636,11.6796,2142200.0
2004-07-28 10:30:00,21.94,22.37,21.84,21.9,2371600.0,11.6796,11.9085,11.6264,11.6583,2371600.0
2004-07-28 11:00:00,21.9,22.01,21.88,21.98,2060400.0,11.6583,11.7169,11.6476,11.7009,2060400.0
2004-07-28 11:30:00,21.99,21.99,21.93,21.94,1407600.0,11.7062,11.7062,11.6743,11.6796,1407600.0
2004-07-28 12:00:00,21.94,21.95,21.88,21.91,990200.0,11.6796,11.6849,11.6476,11.6636,990200.0
2004-07-28 12:30:00,21.91,21.93,21.88,21.9,1205400.0,11.6636,11.6743,11.6476,11.6583,1205400.0
2004-07-28 13:00:00,21.94,21.94,21.8,21.84,922800.0,11.6796,11.6796,11.6051,11.6264,922800.0
2004-07-28 13:30:00,21.84,21.84,21.78,21.8,1790800.0,11.6264,11.6264,11.5944,11.6051,1790800.0
2004-07-28 14:00:00,21.81,21.83,21.77,21.83,1965800.0,11.6104,11.621,11.5891,11.621,1965800.0
2004-07-28 14:30:00,21.83,21.91,21.8,21.85,1780400.0,11.621,11.6636,11.6051,11.6317,1780400.0
2004-07-28 15:00:00,21.85,21.95,21.82,21.93,1865200.0,11.6317,11.6849,11.6157,11.6743,1865200.0
2004-07-28 15:30:00,21.93,22.02,21.85,21.85,2340800.0,11.6743,11.7222,11.6317,11.6317,2340800.0
2004-07-29 09:30:00,21.84,21.84,21.67,21.7,2959600.0,11.6264,11.6264,11.5359,11.5518,2959600.0
2004-07-29 10:00:00,21.7,21.7,21.6,21.61,1959200.0,11.5518,11.5518,11.4986,11.5039,1959200.0
2004-07-29 10:30:00,21.61,21.61,21.53,21.6,1828000.0,11.5039,11.5039,11.4613,11.4986,1828000.0
2004-07-29 11:00:00,21.6,21.61,21.55,21.6,1476800.0,11.4986,11.5039,11.472,11.4986,1476800.0
2004-07-29 11:30:00,21.61,21.62,21.58,21.62,1885800.0,11.5039,11.5092,11.4879,11.5092,1885800.0
2004-07-29 12:00:00,21.62,21.7,21.61,21.66,1274600.0,11.5092,11.5518,11.5039,11.5305,1274600.0
2004-07-29 12:30:00,21.66,21.68,21.63,21.64,1132000.0,11.5305,11.5412,11.5146,11.5199,1132000.0
2004-07-29 13:00:00,21.64,21.66,21.6,21.64,1387000.0,11.5199,11.5305,11.4986,11.5199,1387000.0
2004-07-29 13:30:00,21.64,21.64,21.53,21.54,1660400.0,11.5199,11.5199,11.4613,11.4667,1660400.0
2004-07-29 14:00:00,21.54,21.55,21.45,21.46,2638000.0,11.4667,11.472,11.4187,11.4241,2638000.0
2004-07-29 14:30:00,21.47,21.48,21.4,21.48,1576600.0,11.4294,11.4347,11.3921,11.4347,1576600.0
2004-07-29 15:00:00,21.47,21.55,21.46,21.47,1895600.0,11.4294,11.472,11.4241,11.4294,1895600.0
2004-07-29 15:30:00,21.48,21.55,21.4,21.54,2994400.0,11.4347,11.472,11.3921,11.4667,2994400.0
2004-07-30 09:30:00,21.54,21.68,21.53,21.68,1962200.0,11.4667,11.5412,11.4613,11.5412,1962200.0
2004-07-30 10:00:00,21.68,21.73,21.62,21.65,1333000.0,11.5412,11.5678,11.5092,11.5252,1333000.0
2004-07-30 10:30:00,21.65,21.68,21.63,21.66,1027200.0,11.5252,11.5412,11.5146,11.5305,1027200.0
2004-07-30 11:00:00,21.66,21.68,21.58,21.6,1060200.0,11.5305,11.5412,11.4879,11.4986,1060200.0
2004-07-30 11:30:00,21.6,21.61,21.56,21.61,870000.0,11.4986,11.5039,11.4773,11.5039,870000.0
2004-07-30 12:00:00,21.61,21.69,21.6,21.69,735800.0,11.5039,11.5465,11.4986,11.5465,735800.0
2004-07-30 12:30:00,21.69,21.69,21.64,21.68,522400.0,11.5465,11.5465,11.5199,11.5412,522400.0
2004-07-30 13:00:00,21.68,21.72,21.67,21.7,859000.0,11.5412,11.5625,11.5359,11.5518,859000.0
2004-07-30 13:30:00,21.7,21.74,21.67,21.74,723800.0,11.5518,11.5731,11.5359,11.5731,723800.0
2004-07-30 14:00:00,21.74,21.93,21.73,21.91,2467400.0,11.5731,11.6743,11.5678,11.6636,2467400.0
2004-07-30 14:30:00,21.92,21.99,21.9,21.91,1500400.0,11.6689,11.7062,11.6583,11.6636,1500400.0
2004-07-30 15:00:00,21.9,21.92,21.82,21.85,1513000.0,11.6583,11.6689,11.6157,11.6317,1513000.0
2004-07-30 15:30:00,21.85,21.93,21.84,21.93,2287600.0,11.6317,11.6743,11.6264,11.6743,2287600.0
2004-08-02 09:30:00,21.9,22.05,21.84,21.99,1863600.0,11.6583,11.7381,11.6264,11.7062,1863600.0
2004-08-02 10:00:00,21.99,22.12,21.93,22.11,1344600.0,11.7062,11.7754,11.6743,11.7701,1344600.0
2004-08-02 10:30:00,22.13,22.3,22.11,22.27,2136000.0,11.7807,11.8712,11.7701,11.8553,2136000.0
2004-08-02 11:00:00,22.27,22.3,22.18,22.24,1168000.0,11.8553,11.8712,11.8074,11.8393,1168000.0
2004-08-02 11:30:00,22.23,22.25,22.2,22.22,627400.0,11.834,11.8446,11.818,11.8286,627400.0
2004-08-02 12:00:00,22.22,22.27,22.22,22.24,570600.0,11.8286,11.8553,11.8286,11.8393,570600.0
2004-08-02 12:30:00,22.24,22.24,22.16,22.19,822000.0,11.8393,11.8393,11.7967,11.8127,822000.0
2004-08-02 13:00:00,22.19,22.25,22.18,22.25,720400.0,11.8127,11.8446,11.8074,11.8446,720400.0
2004-08-02 13:30:00,22.25,22.27,22.18,22.23,621400.0,11.8446,11.8553,11.8074,11.834,621400.0
2004-08-02 14:00:00,22.24,22.3,22.23,22.24,940400.0,11.8393,11.8712,11.834,11.8393,940400.0
2004-08-02 14:30:00,22.23,22.25,22.15,22.16,1216600.0,11.834,11.8446,11.7914,11.7967,1216600.0
2004-08-02 15:00:00,22.16,22.2,22.1,22.14,1514000.0,11.7967,11.818,11.7648,11.7861,1514000.0
2004-08-02 15:30:00,22.14,22.14,22.05,22.1,1578200.0,11.7861,11.7861,11.7381,11.7648,1578200.0
2004-08-03 09:30:00,22.15,22.18,22.13,22.18,1500200.0,11.7914,11.8074,11.7807,11.8074,1500200.0
2004-08-03 10:00:00,22.18,22.18,21.99,22.0,1300400.0,11.8074,11.8074,11.7062,11.7115,1300400.0
2004-08-03 10:30:00,21.98,22.0,21.95,21.99,773200.0,11.7009,11.7115,11.6849,11.7062,773200.0
2004-08-03 11:00:00,22.0,22.09,21.99,22.07,1000600.0,11.7115,11.7594,11.7062,11.7488,1000600.0
2004-08-03 11:30:00,22.08,22.11,22.07,22.09,807800.0,11.7541,11.7701,11.7488,11.7594,807800.0
2004-08-03 12:00:00,22.09,22.11,22.09,22.11,381400.0,11.7594,11.7701,11.7594,11.7701,381400.0
2004-08-03 12:30:00,22.11,22.12,21.99,21.99,647200.0,11.7701,11.7754,11.7062,11.7062,647200.0
2004-08-03 13:00:00,21.99,22.0,21.95,21.98,569800.0,11.7062,11.7115,11.6849,11.7009,569800.0
2004-08-03 13:30:00,21.97,22.06,21.97,22.06,622400.0,11.6956,11.7435,11.6956,11.7435,622400.0
2004-08-03 14:00:00,22.05,22.08,21.98,22.02,670600.0,11.7381,11.7541,11.7009,11.7222,670600.0
2004-08-03 14:30:00,22.02,22.03,21.97,22.02,641800.0,11.7222,11.7275,11.6956,11.7222,641800.0
2004-08-03 15:00:00,22.02,22.04,21.99,22.03,786000.0,11.7222,11.7328,11.7062,11.7275,786000.0
2004-08-03 15:30:00,22.03,22.08,22.02,22.02,1227200.0,11.7275,11.7541,11.7222,11.7222,1227200.0
2004-08-04 09:30:00,21.93,22.03,21.91,21.93,991200.0,11.6743,11.7275,11.6636,11.6743,991200.0
2004-08-04 10:00:00,21.94,21.99,21.93,21.98,672000.0,11.6796,11.7062,11.6743,11.7009,672000.0
2004-08-04 10:30:00,21.97,22.08,21.97,21.99,608800.0,11.6956,11.7541,11.6956,11.7062,608800.0
2004-08-04 11:00:00,21.99,22.02,21.95,21.97,757600.0,11.7062,11.7222,11.6849,11.6956,757600.0
2004-08-04 11:30:00,21.97,22.02,21.94,22.02,481600.0,11.6956,11.7222,11.6796,11.7222,481600.0
2004-08-04 12:00:00,22.02,22.11,22.0,22.08,457600.0,11.7222,11.7701,11.7115,11.7541,457600.0
2004-08-04 12:30:00,22.07,22.13,22.06,22.06,363800.0,11.7488,11.7807,11.7435,11.7435,363800.0
2004-08-04 13:00:00,22.07,22.09,22.02,22.05,414800.0,11.7488,11.7594,11.7222,11.7381,414800.0
2004-08-04 13:30:00,22.05,22.24,22.05,22.21,861000.0,11.7381,11.8393,11.7381,11.8233,861000.0
2004-08-04 14:00:00,22.21,22.26,22.17,22.19,893200.0,11.8233,11.8499,11.802,11.8127,893200.0
2004-08-04 14:30:00,22.18,22.24,22.16,22.17,902600.0,11.8074,11.8393,11.7967,11.802,902600.0
2004-08-04 15:00:00,22.17,22.18,22.1,22.1,1201400.0,11.802,11.8074,11.7648,11.7648,1201400.0
2004-08-04 15:30:00,22.1,22.11,22.05,22.08,1131000.0,11.7648,11.7701,11.7381,11.7541,1131000.0
2004-08-05 09:30:00,22.1,22.11,21.99,22.07,1282600.0,11.7648,11.7701,11.7062,11.7488,1282600.0
2004-08-05 10:00:00,22.07,22.13,22.05,22.07,1044800.0,11.7488,11.7807,11.7381,11.7488,1044800.0
2004-08-05 10:30:00,22.07,22.17,22.04,22.16,607400.0,11.7488,11.802,11.7328,11.7967,607400.0
2004-08-05 11:00:00,22.16,22.24,22.08,22.15,1393400.0,11.7967,11.8393,11.7541,11.7914,1393400.0
2004-08-05 11:30:00,22.15,22.15,22.1,22.12,667400.0,11.7914,11.7914,11.7648,11.7754,667400.0
2004-08-05 12:00:00,22.09,22.15,22.09,22.14,612400.0,11.7594,11.7914,11.7594,11.7861,612400.0
2004-08-05 12:30:00,22.15,22.15,22.11,22.11,742000.0,11.7914,11.7914,11.7701,11.7701,742000.0
2004-08-05 13:00:00,22.11,22.14,22.11,22.12,868400.0,11.7701,11.7861,11.7701,11.7754,868400.0
2004-08-05 13:30:00,22.12,22.18,22.12,22.15,923200.0,11.7754,11.8074,11.7754,11.7914,923200.0
2004-08-05 14:00:00,22.15,22.16,22.13,22.13,1343000.0,11.7914,11.7967,11.7807,11.7807,1343000.0
2004-08-05 14:30:00,22.13,22.13,21.9,21.95,1839400.0,11.7807,11.7807,11.6583,11.6849,1839400.0
2004-08-05 15:00:00,21.96,22.09,21.96,21.98,1350800.0,11.6902,11.7594,11.6902,11.7009,1350800.0
2004-08-05 15:30:00,21.98,22.07,21.88,21.93,2163200.0,11.7009,11.7488,11.6476,11.6743,2163200.0
2004-08-06 09:30:00,21.87,21.88,21.63,21.63,1709200.0,11.6423,11.6476,11.5146,11.5146,1709200.0
2004-08-06 10:00:00,21.64,21.77,21.61,21.72,1484600.0,11.5199,11.5891,11.5039,11.5625,1484600.0
2004-08-06 10:30:00,21.72,21.82,21.68,21.8,1086800.0,11.5625,11.6157,11.5412,11.6051,1086800.0
2004-08-06 11:00:00,21.8,21.86,21.72,21.83,930200.0,11.6051,11.637,11.5625,11.621,930200.0
2004-08-06 11:30:00,21.84,21.87,21.76,21.84,1239200.0,11.6264,11.6423,11.5838,11.6264,1239200.0
2004-08-06 12:00:00,21.84,21.89,21.82,21.86,1283400.0,11.6264,11.653,11.6157,11.637,1283400.0
2004-08-06 12:30:00,21.86,21.91,21.86,21.88,1366200.0,11.637,11.6636,11.637,11.6476,1366200.0
2004-08-06 13:00:00,21.89,21.95,21.88,21.94,770800.0,11.653,11.6849,11.6476,11.6796,770800.0
2004-08-06 13:30:00,21.94,21.95,21.85,21.88,756200.0,11.6796,11.6849,11.6317,11.6476,756200.0
2004-08-06 14:00:00,21.88,21.9,21.79,21.9,1033000.0,11.6476,11.6583,11.5997,11.6583,1033000.0
2004-08-06 14:30:00,21.9,21.92,21.79,21.81,1112000.0,11.6583,11.6689,11.5997,11.6104,1112000.0
2004-08-06 15:00:00,21.83,21.85,21.78,21.79,1068400.0,11.621,11.6317,11.5944,11.5997,1068400.0
2004-08-06 15:30:00,21.79,21.86,21.71,21.74,2307200.0,11.5997,11.637,11.5571,11.5731,2307200.0
2004-08-09 09:30:00,21.75,21.83,21.69,21.77,1376200.0,11.5784,11.621,11.5465,11.5891,1376200.0
2004-08-09 10:00:00,21.77,21.77,21.68,21.69,767000.0,11.5891,11.5891,11.5412,11.5465,767000.0
2004-08-09 10:30:00,21.68,21.75,21.67,21.75,467200.0,11.5412,11.5784,11.5359,11.5784,467200.0
2004-08-09 11:00:00,21.75,21.76,21.69,21.73,568800.0,11.5784,11.5838,11.5465,11.5678,568800.0
2004-08-09 11:30:00,21.72,21.73,21.68,21.68,535000.0,11.5625,11.5678,11.5412,11.5412,535000.0
2004-08-09 12:00:00,21.68,21.74,21.68,21.72,364600.0,11.5412,11.5731,11.5412,11.5625,364600.0
2004-08-09 12:30:00,21.72,21.75,21.68,21.7,408800.0,11.5625,11.5784,11.5412,11.5518,408800.0
2004-08-09 13:00:00,21.7,21.72,21.69,21.7,383000.0,11.5518,11.5625,11.5465,11.5518,383000.0
2004-08-09 13:30:00,21.7,21.72,21.68,21.68,334000.0,11.5518,11.5625,11.5412,11.5412,334000.0
2004-08-09 14:00:00,21.68,21.7,21.63,21.69,928000.0,11.5412,11.5518,11.5146,11.5465,928000.0
2004-08-09 14:30:00,21.69,21.7,21.59,21.64,855400.0,11.5465,11.5518,11.4933,11.5199,855400.0
2004-08-09 15:00:00,21.64,21.68,21.61,21.66,437600.0,11.5199,11.5412,11.5039,11.5305,437600.0
2004-08-09 15:30:00,21.66,21.66,21.58,21.61,1225800.0,11.5305,11.5305,11.4879,11.5039,1225800.0
2004-08-10 09:30:00,21.63,21.66,21.53,21.64,1430000.0,11.5146,11.5305,11.4613,11.5199,1430000.0
2004-08-10 10:00:00,21.64,21.68,21.61,21.63,875600.0,11.5199,11.5412,11.5039,11.5146,875600.0
2004-08-10 10:30:00,21.64,21.68,21.61,21.63,850600.0,11.5199,11.5412,11.5039,11.5146,850600.0
2004-08-10 11:00:00,21.63,21.64,21.59,21.61,762000.0,11.5146,11.5199,11.4933,11.5039,762000.0
2004-08-10 11:30:00,21.61,21.66,21.6,21.62,744400.0,11.5039,11.5305,11.4986,11.5092,744400.0
2004-08-10 12:00:00,21.63,21.65,21.6,21.65,335800.0,11.5146,11.5252,11.4986,11.5252,335800.0
2004-08-10 12:30:00,21.66,21.66,21.6,21.62,322800.0,11.5305,11.5305,11.4986,11.5092,322800.0
2004-08-10 13:00:00,21.61,21.62,21.59,21.61,272400.0,11.5039,11.5092,11.4933,11.5039,272400.0
2004-08-10 13:30:00,21.61,21.61,21.57,21.59,535000.0,11.5039,11.5039,11.4826,11.4933,535000.0
2004-08-10 14:00:00,21.59,21.64,21.55,21.57,737400.0,11.4933,11.5199,11.472,11.4826,737400.0
2004-08-10 14:30:00,21.56,21.66,21.54,21.61,1084800.0,11.4773,11.5305,11.4667,11.5039,1084800.0
2004-08-10 15:00:00,21.61,21.74,21.6,21.66,1179600.0,11.5039,11.5731,11.4986,11.5305,1179600.0
2004-08-10 15:30:00,21.66,21.72,21.63,21.71,1132400.0,11.5305,11.5625,11.5146,11.5571,1132400.0
2004-08-11 09:30:00,21.73,21.84,21.63,21.78,989400.0,11.5678,11.6264,11.5146,11.5944,989400.0
2004-08-11 10:00:00,21.79,21.9,21.78,21.9,1069000.0,11.5997,11.6583,11.5944,11.6583,1069000.0
2004-08-11 10:30:00,21.89,21.99,21.88,21.98,1002400.0,11.653,11.7062,11.6476,11.7009,1002400.0
2004-08-11 11:00:00,21.99,22.05,21.94,22.05,888800.0,11.7062,11.7381,11.6796,11.7381,888800.0
2004-08-11 11:30:00,22.05,22.06,21.97,21.98,932600.0,11.7381,11.7435,11.6956,11.7009,932600.0
2004-08-11 12:00:00,21.98,22.02,21.95,22.0,439000.0,11.7009,11.7222,11.6849,11.7115,439000.0
2004-08-11 12:30:00,22.0,22.01,21.98,22.01,451800.0,11.7115,11.7169,11.7009,11.7169,451800.0
2004-08-11 13:00:00,22.0,22.08,22.0,22.05,901000.0,11.7115,11.7541,11.7115,11.7381,901000.0
2004-08-11 13:30:00,22.05,22.06,22.0,22.03,624400.0,11.7381,11.7435,11.7115,11.7275,624400.0
2004-08-11 14:00:00,22.03,22.08,21.99,22.07,1117600.0,11.7275,11.7541,11.7062,11.7488,1117600.0
2004-08-11 14:30:00,22.07,22.17,22.06,22.17,867000.0,11.7488,11.802,11.7435,11.802,867000.0
2004-08-11 15:00:00,22.17,22.28,22.14,22.25,1526200.0,11.802,11.8606,11.7861,11.8446,1526200.0
2004-08-11 15:30:00,22.25,22.31,22.2,22.22,2159000.0,11.8446,11.8766,11.818,11.8286,2159000.0
2004-08-12 09:30:00,22.22,22.32,22.13,22.13,1164800.0,11.8286,11.8819,11.7807,11.7807,1164800.0
2004-08-12 10:00:00,22.13,22.18,22.08,22.16,960800.0,11.7807,11.8074,11.7541,11.7967,960800.0
2004-08-12 10:30:00,22.16,22.22,22.13,22.18,503400.0,11.7967,11.8286,11.7807,11.8074,503400.0
2004-08-12 11:00:00,22.18,22.28,22.18,22.24,521600.0,11.8074,11.8606,11.8074,11.8393,521600.0
2004-08-12 11:30:00,22.24,22.25,22.13,22.13,457400.0,11.8393,11.8446,11.7807,11.7807,457400.0
2004-08-12 12:00:00,22.13,22.17,22.09,22.1,525000.0,11.7807,11.802,11.7594,11.7648,525000.0
2004-08-12 12:30:00,22.11,22.15,22.08,22.13,418800.0,11.7701,11.7914,11.7541,11.7807,418800.0
2004-08-12 13:00:00,22.13,22.13,21.96,22.09,753000.0,11.7807,11.7807,11.6902,11.7594,753000.0
2004-08-12 13:30:00,22.09,22.14,22.02,22.07,838400.0,11.7594,11.7861,11.7222,11.7488,838400.0
2004-08-12 14:00:00,22.07,22.17,22.07,22.11,858800.0,11.7488,11.802,11.7488,11.7701,858800.0
2004-08-12 14:30:00,22.13,22.17,22.08,22.13,853800.0,11.7807,11.802,11.7541,11.7807,853800.0
2004-08-12 15:00:00,22.14,22.15,22.06,22.06,1026800.0,11.7861,11.7914,11.7435,11.7435,1026800.0
2004-08-12 15:30:00,22.06,22.08,21.9,21.92,1531400.0,11.7435,11.7541,11.6583,11.6689,1531400.0
2004-08-13 09:30:00,21.92,21.99,21.86,21.93,1084000.0,11.6689,11.7062,11.637,11.6743,1084000.0
2004-08-13 10:00:00,21.93,21.99,21.86,21.98,966000.0,11.6743,11.7062,11.637,11.7009,966000.0
2004-08-13 10:30:00,21.97,22.1,21.97,22.06,587200.0,11.6956,11.7648,11.6956,11.7435,587200.0
2004-08-13 11:00:00,22.06,22.09,22.0,22.04,398200.0,11.7435,11.7594,11.7115,11.7328,398200.0
2004-08-13 11:30:00,22.04,22.07,21.97,21.98,395600.0,11.7328,11.7488,11.6956,11.7009,395600.0
2004-08-13 12:00:00,21.99,21.99,21.95,21.99,301800.0,11.7062,11.7062,11.6849,11.7062,301800.0
2004-08-13 12:30:00,21.99,22.0,21.96,21.98,385600.0,11.7062,11.7115,11.6902,11.7009,385600.0
2004-08-13 13:00:00,21.98,22.02,21.97,22.01,528400.0,11.7009,11.7222,11.6956,11.7169,528400.0
2004-08-13 13:30:00,22.0,22.08,22.0,22.06,331600.0,11.7115,11.7541,11.7115,11.7435,331600.0
2004-08-13 14:00:00,22.07,22.09,22.03,22.07,456400.0,11.7488,11.7594,11.7275,11.7488,456400.0
2004-08-13 14:30:00,22.07,22.11,22.05,22.07,846200.0,11.7488,11.7701,11.7381,11.7488,846200.0
2004-08-13 15:00:00,22.06,22.12,22.02,22.1,882200.0,11.7435,11.7754,11.7222,11.7648,882200.0
2004-08-13 15:30:00,22.09,22.2,22.09,22.18,1419800.0,11.7594,11.818,11.7594,11.8074,1419800.0
2004-08-16 09:30:00,22.25,22.25,22.07,22.11,976600.0,11.8446,11.8446,11.7488,11.7701,976600.0
2004-08-16 10:00:00,22.1,22.22,22.08,22.21,800400.0,11.7648,11.8286,11.7541,11.8233,800400.0
2004-08-16 10:30:00,22.21,22.26,22.2,22.2,622800.0,11.8233,11.8499,11.818,11.818,622800.0
2004-08-16 11:00:00,22.2,22.24,22.15,22.18,825400.0,11.818,11.8393,11.7914,11.8074,825400.0
2004-08-16 11:30:00,22.18,22.25,22.17,22.18,428800.0,11.8074,11.8446,11.802,11.8074,428800.0
2004-08-16 12:00:00,22.18,22.23,22.16,22.2,531200.0,11.8074,11.834,11.7967,11.818,531200.0
2004-08-16 12:30:00,22.2,22.22,22.17,22.18,247400.0,11.818,11.8286,11.802,11.8074,247400.0
2004-08-16 13:00:00,22.18,22.22,22.16,22.2,376400.0,11.8074,11.8286,11.7967,11.818,376400.0
2004-08-16 13:30:00,22.2,22.2,22.17,22.2,561000.0,11.818,11.818,11.802,11.818,561000.0
2004-08-16 14:00:00,22.2,22.25,22.18,22.23,621600.0,11.818,11.8446,11.8074,11.834,621600.0
2004-08-16 14:30:00,22.24,22.25,22.22,22.23,488600.0,11.8393,11.8446,11.8286,11.834,488600.0
2004-08-16 15:00:00,22.23,22.28,22.23,22.25,630200.0,11.834,11.8606,11.834,11.8446,630200.0
2004-08-16 15:30:00,22.26,22.33,22.23,22.29,1208400.0,11.8499,11.8872,11.834,11.8659,1208400.0
2004-08-17 09:30:00,22.26,22.4,22.26,22.37,1015200.0,11.8499,11.9245,11.8499,11.9085,1015200.0
2004-08-17 10:00:00,22.36,22.41,22.32,22.32,759400.0,11.9032,11.9298,11.8819,11.8819,759400.0
2004-08-17 10:30:00,22.32,22.32,22.18,22.18,779200.0,11.8819,11.8819,11.8074,11.8074,779200.0
2004-08-17 11:00:00,22.18,22.31,22.12,22.17,749600.0,11.8074,11.8766,11.7754,11.802,749600.0
2004-08-17 11:30:00,22.16,22.31,22.15,22.17,471600.0,11.7967,11.8766,11.7914,11.802,471600.0
2004-08-17 12:00:00,22.17,22.22,22.15,22.2,436800.0,11.802,11.8286,11.7914,11.818,436800.0
2004-08-17 12:30:00,22.2,22.21,22.17,22.18,231400.0,11.818,11.8233,11.802,11.8074,231400.0
2004-08-17 13:00:00,22.18,22.2,22.15,22.18,322000.0,11.8074,11.818,11.7914,11.8074,322000.0
2004-08-17 13:30:00,22.18,22.21,22.15,22.17,231800.0,11.8074,11.8233,11.7914,11.802,231800.0
2004-08-17 14:00:00,22.17,22.23,22.16,22.21,425400.0,11.802,11.834,11.7967,11.8233,425400.0
2004-08-17 14:30:00,22.21,22.25,22.2,22.21,888400.0,11.8233,11.8446,11.818,11.8233,888400.0
2004-08-17 15:00:00,22.21,22.23,22.15,22.16,470000.0,11.8233,11.834,11.7914,11.7967,470000.0
2004-08-17 15:30:00,22.17,22.23,22.17,22.18,695600.0,11.802,11.834,11.802,11.8074,695600.0
2004-08-18 09:30:00,22.2,22.29,22.18,22.25,648000.0,11.818,11.8659,11.8074,11.8446,648000.0
2004-08-18 10:00:00,22.24,22.31,22.23,22.27,606600.0,11.8393,11.8766,11.834,11.8553,606600.0
2004-08-18 10:30:00,22.27,22.29,22.22,22.23,829600.0,11.8553,11.8659,11.8286,11.834,829600.0
2004-08-18 11:00:00,22.23,22.23,22.13,22.15,755000.0,11.834,11.834,11.7807,11.7914,755000.0
2004-08-18 11:30:00,22.15,22.17,22.11,22.13,952000.0,11.7914,11.802,11.7701,11.7807,952000.0
2004-08-18 12:00:00,22.12,22.13,22.08,22.1,288000.0,11.7754,11.7807,11.7541,11.7648,288000.0
2004-08-18 12:30:00,22.11,22.14,22.09,22.11,446600.0,11.7701,11.7861,11.7594,11.7701,446600.0
2004-08-18 13:00:00,22.11,22.14,22.1,22.12,244800.0,11.7701,11.7861,11.7648,11.7754,244800.0
2004-08-18 13:30:00,22.11,22.13,22.08,22.11,263400.0,11.7701,11.7807,11.7541,11.7701,263400.0
2004-08-18 14:00:00,22.11,22.23,22.11,22.18,683000.0,11.7701,11.834,11.7701,11.8074,683000.0
2004-08-18 14:30:00,22.18,22.25,22.15,22.2,548800.0,11.8074,11.8446,11.7914,11.818,548800.0
2004-08-18 15:00:00,22.2,22.25,22.17,22.24,456000.0,11.818,11.8446,11.802,11.8393,456000.0
2004-08-18 15:30:00,22.24,22.3,22.2,22.29,977800.0,11.8393,11.8712,11.818,11.8659,977800.0
2004-08-19 09:30:00,22.18,22.28,22.07,22.09,1014800.0,11.8074,11.8606,11.7488,11.7594,1014800.0
2004-08-19 10:00:00,22.1,22.1,21.98,21.98,1064200.0,11.7648,11.7648,11.7009,11.7009,1064200.0
2004-08-19 10:30:00,21.99,22.0,21.93,21.96,781800.0,11.7062,11.7115,11.6743,11.6902,781800.0
2004-08-19 11:00:00,21.96,21.98,21.91,21.97,599000.0,11.6902,11.7009,11.6636,11.6956,599000.0
2004-08-19 11:30:00,21.96,21.98,21.94,21.96,529600.0,11.6902,11.7009,11.6796,11.6902,529600.0
2004-08-19 12:00:00,21.96,21.97,21.92,21.93,545800.0,11.6902,11.6956,11.6689,11.6743,545800.0
2004-08-19 12:30:00,21.93,22.0,21.93,22.0,445600.0,11.6743,11.7115,11.6743,11.7115,445600.0
2004-08-19 13:00:00,22.0,22.02,21.94,21.94,562600.0,11.7115,11.7222,11.6796,11.6796,562600.0
2004-08-19 13:30:00,21.94,21.96,21.89,21.92,645400.0,11.6796,11.6902,11.653,11.6689,645400.0
2004-08-19 14:00:00,21.93,21.95,21.83,21.85,827200.0,11.6743,11.6849,11.621,11.6317,827200.0
2004-08-19 14:30:00,21.85,21.92,21.83,21.91,825800.0,11.6317,11.6689,11.621,11.6636,825800.0
2004-08-19 15:00:00,21.91,21.99,21.91,21.98,865400.0,11.6636,11.7062,11.6636,11.7009,865400.0
2004-08-19 15:30:00,21.98,22.03,21.96,22.0,1391800.0,11.7009,11.7275,11.6902,11.7115,1391800.0
2004-08-20 09:30:00,21.95,22.06,21.95,21.98,1156200.0,11.6849,11.7435,11.6849,11.7009,1156200.0
2004-08-20 10:00:00,21.99,21.99,21.95,21.96,575600.0,11.7062,11.7062,11.6849,11.6902,575600.0
2004-08-20 10:30:00,21.96,22.0,21.95,21.98,710600.0,11.6902,11.7115,11.6849,11.7009,710600.0
2004-08-20 11:00:00,21.99,21.99,21.91,21.91,439200.0,11.7062,11.7062,11.6636,11.6636,439200.0
2004-08-20 11:30:00,21.91,21.92,21.86,21.87,539800.0,11.6636,11.6689,11.637,11.6423,539800.0
2004-08-20 12:00:00,21.87,21.88,21.78,21.83,796600.0,11.6423,11.6476,11.5944,11.621,796600.0
2004-08-20 12:30:00,21.83,21.98,21.83,21.93,479200.0,11.621,11.7009,11.621,11.6743,479200.0
2004-08-20 13:00:00,21.93,21.98,21.9,21.92,589400.0,11.6743,11.7009,11.6583,11.6689,589400.0
2004-08-20 13:30:00,21.92,21.95,21.91,21.94,435400.0,11.6689,11.6849,11.6636,11.6796,435400.0
2004-08-20 14:00:00,21.94,22.03,21.94,21.99,490200.0,11.6796,11.7275,11.6796,11.7062,490200.0
2004-08-20 14:30:00,21.98,22.04,21.95,22.03,567400.0,11.7009,11.7328,11.6849,11.7275,567400.0
2004-08-20 15:00:00,22.03,22.07,22.01,22.05,821800.0,11.7275,11.7488,11.7169,11.7381,821800.0
2004-08-20 15:30:00,22.06,22.11,22.05,22.11,1410400.0,11.7435,11.7701,11.7381,11.7701,1410400.0
2004-08-23 09:30:00,22.12,22.23,22.0,22.16,638400.0,11.7754,11.834,11.7115,11.7967,638400.0
2004-08-23 10:00:00,22.16,22.25,22.13,22.22,536200.0,11.7967,11.8446,11.7807,11.8286,536200.0
2004-08-23 10:30:00,22.23,22.3,22.15,22.29,669400.0,11.834,11.8712,11.7914,11.8659,669400.0
2004-08-23 11:00:00,22.29,22.33,22.24,22.32,614400.0,11.8659,11.8872,11.8393,11.8819,614400.0
2004-08-23 11:30:00,22.32,22.34,22.27,22.33,478800.0,11.8819,11.8925,11.8553,11.8872,478800.0
2004-08-23 12:00:00,22.32,22.36,22.27,22.28,660600.0,11.8819,11.9032,11.8553,11.8606,660600.0
2004-08-23 12:30:00,22.28,22.31,22.25,22.26,405200.0,11.8606,11.8766,11.8446,11.8499,405200.0
2004-08-23 13:00:00,22.25,22.32,22.2,22.31,720400.0,11.8446,11.8819,11.818,11.8766,720400.0
2004-08-23 13:30:00,22.31,22.33,22.27,22.32,451800.0,11.8766,11.8872,11.8553,11.8819,451800.0
2004-08-23 14:00:00,22.32,22.35,22.25,22.28,495200.0,11.8819,11.8978,11.8446,11.8606,495200.0
2004-08-23 14:30:00,22.28,22.28,22.18,22.21,455200.0,11.8606,11.8606,11.8074,11.8233,455200.0
2004-08-23 15:00:00,22.21,22.23,22.1,22.13,788200.0,11.8233,11.834,11.7648,11.7807,788200.0
2004-08-23 15:30:00,22.12,22.19,22.1,22.18,1429400.0,11.7754,11.8127,11.7648,11.8074,1429400.0
2004-08-24 09:30:00,22.25,22.25,22.13,22.17,1064400.0,11.8446,11.8446,11.7807,11.802,1064400.0
2004-08-24 10:00:00,22.17,22.17,22.08,22.09,705000.0,11.802,11.802,11.7541,11.7594,705000.0
2004-08-24 10:30:00,22.1,22.13,22.04,22.11,755200.0,11.7648,11.7807,11.7328,11.7701,755200.0
2004-08-24 11:00:00,22.1,22.12,22.05,22.08,636200.0,11.7648,11.7754,11.7381,11.7541,636200.0
2004-08-24 11:30:00,22.08,22.1,22.05,22.06,419200.0,11.7541,11.7648,11.7381,11.7435,419200.0
2004-08-24 12:00:00,22.06,22.07,22.01,22.07,545800.0,11.7435,11.7488,11.7169,11.7488,545800.0
2004-08-24 12:30:00,22.07,22.1,22.05,22.09,310000.0,11.7488,11.7648,11.7381,11.7594,310000.0
2004-08-24 13:00:00,22.09,22.11,22.07,22.11,501200.0,11.7594,11.7701,11.7488,11.7701,501200.0
2004-08-24 13:30:00,22.11,22.12,22.08,22.1,331600.0,11.7701,11.7754,11.7541,11.7648,331600.0
2004-08-24 14:00:00,22.1,22.1,22.05,22.08,599400.0,11.7648,11.7648,11.7381,11.7541,599400.0
2004-08-24 14:30:00,22.07,22.09,22.05,22.06,476400.0,11.7488,11.7594,11.7381,11.7435,476400.0
2004-08-24 15:00:00,22.06,22.06,22.01,22.03,583600.0,11.7435,11.7435,11.7169,11.7275,583600.0
2004-08-24 15:30:00,22.04,22.05,22.0,22.03,1369000.0,11.7328,11.7381,11.7115,11.7275,1369000.0
2004-08-25 09:30:00,21.99,22.0,21.86,21.96,1030200.0,11.7062,11.7115,11.637,11.6902,1030200.0
2004-08-25 10:00:00,21.95,22.01,21.91,22.01,1117200.0,11.6849,11.7169,11.6636,11.7169,1117200.0
2004-08-25 10:30:00,22.02,22.13,21.99,22.03,577800.0,11.7222,11.7807,11.7062,11.7275,577800.0
2004-08-25 11:00:00,22.03,22.04,21.97,21.98,1047400.0,11.7275,11.7328,11.6956,11.7009,1047400.0
2004-08-25 11:30:00,21.98,22.04,21.97,22.01,355200.0,11.7009,11.7328,11.6956,11.7169,355200.0
2004-08-25 12:00:00,22.01,22.11,22.01,22.1,448600.0,11.7169,11.7701,11.7169,11.7648,448600.0
2004-08-25 12:30:00,22.1,22.17,22.08,22.16,406400.0,11.7648,11.802,11.7541,11.7967,406400.0
2004-08-25 13:00:00,22.16,22.22,22.15,22.18,554000.0,11.7967,11.8286,11.7914,11.8074,554000.0
2004-08-25 13:30:00,22.18,22.18,22.13,22.16,335800.0,11.8074,11.8074,11.7807,11.7967,335800.0
2004-08-25 14:00:00,22.16,22.22,22.11,22.22,613800.0,11.7967,11.8286,11.7701,11.8286,613800.0
2004-08-25 14:30:00,22.22,22.23,22.18,22.18,555200.0,11.8286,11.834,11.8074,11.8074,555200.0
2004-08-25 15:00:00,22.19,22.2,22.14,22.18,615200.0,11.8127,11.818,11.7861,11.8074,615200.0
2004-08-25 15:30:00,22.18,22.22,22.13,22.18,1070400.0,11.8074,11.8286,11.7807,11.8074,1070400.0
2004-08-26 09:30:00,22.17,22.24,22.09,22.24,640800.0,11.802,11.8393,11.7594,11.8393,640800.0
2004-08-26 10:00:00,22.25,22.3,22.24,22.25,460200.0,11.8446,11.8712,11.8393,11.8446,460200.0
2004-08-26 10:30:00,22.25,22.32,22.25,22.29,654000.0,11.8446,11.8819,11.8446,11.8659,654000.0
2004-08-26 11:00:00,22.29,22.31,22.26,22.28,441000.0,11.8659,11.8766,11.8499,11.8606,441000.0
2004-08-26 11:30:00,22.28,22.29,22.25,22.25,223000.0,11.8606,11.8659,11.8446,11.8446,223000.0
2004-08-26 12:00:00,22.25,22.29,22.25,22.29,230200.0,11.8446,11.8659,11.8446,11.8659,230200.0
2004-08-26 12:30:00,22.28,22.31,22.28,22.31,206800.0,11.8606,11.8766,11.8606,11.8766,206800.0
2004-08-26 13:00:00,22.31,22.31,22.28,22.3,153000.0,11.8766,11.8766,11.8606,11.8712,153000.0
2004-08-26 13:30:00,22.3,22.31,22.27,22.28,243000.0,11.8712,11.8766,11.8553,11.8606,243000.0
2004-08-26 14:00:00,22.28,22.33,22.23,22.3,421800.0,11.8606,11.8872,11.834,11.8712,421800.0
2004-08-26 14:30:00,22.31,22.32,22.24,22.25,397800.0,11.8766,11.8819,11.8393,11.8446,397800.0
2004-08-26 15:00:00,22.25,22.3,22.25,22.29,569000.0,11.8446,11.8712,11.8446,11.8659,569000.0
2004-08-26 15:30:00,22.28,22.3,22.24,22.25,569400.0,11.8606,11.8712,11.8393,11.8446,569400.0
2004-08-27 09:30:00,22.28,22.33,22.25,22.31,522400.0,11.8606,11.8872,11.8446,11.8766,522400.0
2004-08-27 10:00:00,22.31,22.4,22.3,22.35,442000.0,11.8766,11.9245,11.8712,11.8978,442000.0
2004-08-27 10:30:00,22.35,22.39,22.34,22.36,432800.0,11.8978,11.9191,11.8925,11.9032,432800.0
2004-08-27 11:00:00,22.36,22.39,22.35,22.38,279800.0,11.9032,11.9191,11.8978,11.9138,279800.0
2004-08-27 11:30:00,22.38,22.4,22.36,22.36,240800.0,11.9138,11.9245,11.9032,11.9032,240800.0
2004-08-27 12:00:00,22.36,22.36,22.29,22.29,172800.0,11.9032,11.9032,11.8659,11.8659,172800.0
2004-08-27 12:30:00,22.29,22.31,22.27,22.31,209800.0,11.8659,11.8766,11.8553,11.8766,209800.0
2004-08-27 13:00:00,22.31,22.39,22.3,22.38,503400.0,11.8766,11.9191,11.8712,11.9138,503400.0
2004-08-27 13:30:00,22.38,22.39,22.34,22.35,327600.0,11.9138,11.9191,11.8925,11.8978,327600.0
2004-08-27 14:00:00,22.35,22.39,22.33,22.37,464000.0,11.8978,11.9191,11.8872,11.9085,464000.0
2004-08-27 14:30:00,22.38,22.45,22.35,22.41,380200.0,11.9138,11.9511,11.8978,11.9298,380200.0
2004-08-27 15:00:00,22.42,22.42,22.37,22.39,365600.0,11.9351,11.9351,11.9085,11.9191,365600.0
2004-08-27 15:30:00,22.38,22.39,22.34,22.37,812800.0,11.9138,11.9191,11.8925,11.9085,812800.0
2004-08-30 09:30:00,22.25,22.33,22.24,22.28,597600.0,11.8446,11.8872,11.8393,11.8606,597600.0
2004-08-30 10:00:00,22.28,22.34,22.25,22.33,431600.0,11.8606,11.8925,11.8446,11.8872,431600.0
2004-08-30 10:30:00,22.33,22.33,22.28,22.3,311800.0,11.8872,11.8872,11.8606,11.8712,311800.0
2004-08-30 11:00:00,22.3,22.32,22.27,22.29,276400.0,11.8712,11.8819,11.8553,11.8659,276400.0
2004-08-30 11:30:00,22.28,22.33,22.27,22.29,413800.0,11.8606,11.8872,11.8553,11.8659,413800.0
2004-08-30 12:00:00,22.29,22.3,22.27,22.29,241800.0,11.8659,11.8712,11.8553,11.8659,241800.0
2004-08-30 12:30:00,22.29,22.32,22.28,22.31,282400.0,11.8659,11.8819,11.8606,11.8766,282400.0
2004-08-30 13:00:00,22.31,22.32,22.27,22.27,187200.0,11.8766,11.8819,11.8553,11.8553,187200.0
2004-08-30 13:30:00,22.27,22.32,22.25,22.29,269000.0,11.8553,11.8819,11.8446,11.8659,269000.0
2004-08-30 14:00:00,22.29,22.3,22.25,22.27,155800.0,11.8659,11.8712,11.8446,11.8553,155800.0
2004-08-30 14:30:00,22.28,22.3,22.23,22.25,991600.0,11.8606,11.8712,11.834,11.8446,991600.0
2004-08-30 15:00:00,22.25,22.26,22.22,22.25,446400.0,11.8446,11.8499,11.8286,11.8446,446400.0
2004-08-30 15:30:00,22.25,22.25,22.17,22.18,741000.0,11.8446,11.8446,11.802,11.8074,741000.0
2004-08-31 09:30:00,22.19,22.26,22.15,22.24,491000.0,11.8127,11.8499,11.7914,11.8393,491000.0
2004-08-31 10:00:00,22.25,22.25,22.14,22.18,353600.0,11.8446,11.8446,11.7861,11.8074,353600.0
2004-08-31 10:30:00,22.17,22.22,22.17,22.18,248800.0,11.802,11.8286,11.802,11.8074,248800.0
2004-08-31 11:00:00,22.18,22.19,22.16,22.17,255200.0,11.8074,11.8127,11.7967,11.802,255200.0
2004-08-31 11:30:00,22.17,22.18,22.1,22.12,282000.0,11.802,11.8074,11.7648,11.7754,282000.0
2004-08-31 12:00:00,22.12,22.12,22.08,22.11,309200.0,11.7754,11.7754,11.7541,11.7701,309200.0
2004-08-31 12:30:00,22.11,22.12,22.07,22.07,243800.0,11.7701,11.7754,11.7488,11.7488,243800.0
2004-08-31 13:00:00,22.07,22.08,22.01,22.07,417400.0,11.7488,11.7541,11.7169,11.7488,417400.0
2004-08-31 13:30:00,22.07,22.11,22.07,22.1,318400.0,11.7488,11.7701,11.7488,11.7648,318400.0
2004-08-31 14:00:00,22.11,22.14,22.06,22.08,482200.0,11.7701,11.7861,11.7435,11.7541,482200.0
2004-08-31 14:30:00,22.08,22.26,22.08,22.25,640600.0,11.7541,11.8499,11.7541,11.8446,640600.0
2004-08-31 15:00:00,22.25,22.28,22.22,22.27,529200.0,11.8446,11.8606,11.8286,11.8553,529200.0
2004-08-31 15:30:00,22.27,22.36,22.25,22.36,1134800.0,11.8553,11.9032,11.8446,11.9032,1134800.0
2004-09-01 09:30:00,22.4,22.43,22.36,22.39,701000.0,11.9245,11.9404,11.9032,11.9191,701000.0
2004-09-01 10:00:00,22.39,22.41,22.37,22.4,532400.0,11.9191,11.9298,11.9085,11.9245,532400.0
2004-09-01 10:30:00,22.41,22.41,22.34,22.34,559800.0,11.9298,11.9298,11.8925,11.8925,559800.0
2004-09-01 11:00:00,22.34,22.4,22.34,22.38,259200.0,11.8925,11.9245,11.8925,11.9138,259200.0
2004-09-01 11:30:00,22.38,22.38,22.3,22.31,349800.0,11.9138,11.9138,11.8712,11.8766,349800.0
2004-09-01 12:00:00,22.31,22.33,22.3,22.32,335400.0,11.8766,11.8872,11.8712,11.8819,335400.0
2004-09-01 12:30:00,22.32,22.36,22.31,22.32,312000.0,11.8819,11.9032,11.8766,11.8819,312000.0
2004-09-01 13:00:00,22.32,22.35,22.15,22.33,779400.0,11.8819,11.8978,11.7914,11.8872,779400.0
2004-09-01 13:30:00,22.33,22.38,22.31,22.35,239200.0,11.8872,11.9138,11.8766,11.8978,239200.0
2004-09-01 14:00:00,22.35,22.36,22.28,22.32,510000.0,11.8978,11.9032,11.8606,11.8819,510000.0
2004-09-01 14:30:00,22.34,22.4,22.3,22.33,643200.0,11.8925,11.9245,11.8712,11.8872,643200.0
2004-09-01 15:00:00,22.34,22.36,22.3,22.34,450200.0,11.8925,11.9032,11.8712,11.8925,450200.0
2004-09-01 15:30:00,22.34,22.35,22.31,22.34,984600.0,11.8925,11.8978,11.8766,11.8925,984600.0
2004-09-02 09:30:00,22.32,22.34,22.28,22.34,1017400.0,11.8819,11.8925,11.8606,11.8925,1017400.0
2004-09-02 10:00:00,22.32,22.33,22.29,22.32,543200.0,11.8819,11.8872,11.8659,11.8819,543200.0
2004-09-02 10:30:00,22.32,22.39,22.32,22.35,535600.0,11.8819,11.9191,11.8819,11.8978,535600.0
2004-09-02 11:00:00,22.36,22.38,22.33,22.33,459000.0,11.9032,11.9138,11.8872,11.8872,459000.0
2004-09-02 11:30:00,22.34,22.36,22.33,22.36,290000.0,11.8925,11.9032,11.8872,11.9032,290000.0
2004-09-02 12:00:00,22.36,22.38,22.35,22.35,241600.0,11.9032,11.9138,11.8978,11.8978,241600.0
2004-09-02 12:30:00,22.36,22.38,22.36,22.38,251400.0,11.9032,11.9138,11.9032,11.9138,251400.0
2004-09-02 13:00:00,22.37,22.38,22.37,22.38,982600.0,11.9085,11.9138,11.9085,11.9138,982600.0
2004-09-02 13:30:00,22.38,22.39,22.36,22.38,424200.0,11.9138,11.9191,11.9032,11.9138,424200.0
2004-09-02 14:00:00,22.39,22.48,22.38,22.47,1296000.0,11.9191,11.9671,11.9138,11.9617,1296000.0
2004-09-02 14:30:00,22.47,22.6,22.45,22.6,933800.0,11.9617,12.0309,11.9511,12.0309,933800.0
2004-09-02 15:00:00,22.59,22.68,22.55,22.68,1303400.0,12.0256,12.0735,12.0043,12.0735,1303400.0
2004-09-02 15:30:00,22.68,22.74,22.67,22.71,1691600.0,12.0735,12.1055,12.0682,12.0895,1691600.0
2004-09-03 09:30:00,22.72,22.88,22.71,22.86,1299400.0,12.0948,12.18,12.0895,12.1693,1299400.0
2004-09-03 10:00:00,22.85,22.88,22.78,22.79,808400.0,12.164,12.18,12.1268,12.1321,808400.0
2004-09-03 10:30:00,22.79,22.87,22.75,22.81,597200.0,12.1321,12.1747,12.1108,12.1427,597200.0
2004-09-03 11:00:00,22.81,22.83,22.77,22.81,766000.0,12.1427,12.1534,12.1214,12.1427,766000.0
2004-09-03 11:30:00,22.81,22.87,22.81,22.86,598000.0,12.1427,12.1747,12.1427,12.1693,598000.0
2004-09-03 12:00:00,22.86,22.9,22.84,22.88,574800.0,12.1693,12.1906,12.1587,12.18,574800.0
2004-09-03 12:30:00,22.88,22.91,22.87,22.91,608400.0,12.18,12.196,12.1747,12.196,608400.0
2004-09-03 13:00:00,22.9,22.94,22.79,22.88,873800.0,12.1906,12.2119,12.1321,12.18,873800.0
2004-09-03 13:30:00,22.88,22.89,22.86,22.86,184800.0,12.18,12.1853,12.1693,12.1693,184800.0
2004-09-03 14:00:00,22.86,22.9,22.83,22.84,390800.0,12.1693,12.1906,12.1534,12.1587,390800.0
2004-09-03 14:30:00,22.84,22.84,22.78,22.8,364800.0,12.1587,12.1587,12.1268,12.1374,364800.0
2004-09-03 15:00:00,22.8,22.88,22.78,22.85,974800.0,12.1374,12.18,12.1268,12.164,974800.0
2004-09-03 15:30:00,22.85,22.85,22.71,22.75,1277800.0,12.164,12.164,12.0895,12.1108,1277800.0
2004-09-07 09:30:00,22.85,22.9,22.75,22.82,1183400.0,12.164,12.1906,12.1108,12.148,1183400.0
2004-09-07 10:00:00,22.82,22.83,22.76,22.78,605200.0,12.148,12.1534,12.1161,12.1268,605200.0
2004-09-07 10:30:00,22.79,22.79,22.64,22.67,766200.0,12.1321,12.1321,12.0522,12.0682,766200.0
2004-09-07 11:00:00,22.67,22.72,22.66,22.71,372600.0,12.0682,12.0948,12.0629,12.0895,372600.0
2004-09-07 11:30:00,22.7,22.76,22.7,22.71,254000.0,12.0842,12.1161,12.0842,12.0895,254000.0
2004-09-07 12:00:00,22.71,22.77,22.71,22.75,389800.0,12.0895,12.1214,12.0895,12.1108,389800.0
2004-09-07 12:30:00,22.75,22.87,22.74,22.85,385800.0,12.1108,12.1747,12.1055,12.164,385800.0
2004-09-07 13:00:00,22.86,22.89,22.83,22.86,360400.0,12.1693,12.1853,12.1534,12.1693,360400.0
2004-09-07 13:30:00,22.86,22.86,22.72,22.72,820400.0,12.1693,12.1693,12.0948,12.0948,820400.0
2004-09-07 14:00:00,22.72,22.75,22.66,22.67,394400.0,12.0948,12.1108,12.0629,12.0682,394400.0
2004-09-07 14:30:00,22.68,22.68,22.58,22.65,786600.0,12.0735,12.0735,12.0203,12.0576,786600.0
2004-09-07 15:00:00,22.67,22.73,22.63,22.71,453000.0,12.0682,12.1001,12.0469,12.0895,453000.0
2004-09-07 15:30:00,22.71,22.84,22.7,22.83,1058400.0,12.0895,12.1587,12.0842,12.1534,1058400.0
2004-09-08 09:30:00,22.68,22.68,22.28,22.33,2694800.0,12.0735,12.0735,11.8606,11.8872,2694800.0
2004-09-08 10:00:00,22.33,22.5,22.29,22.32,1372600.0,11.8872,11.9777,11.8659,11.8819,1372600.0
2004-09-08 10:30:00,22.32,22.35,22.23,22.24,1609800.0,11.8819,11.8978,11.834,11.8393,1609800.0
2004-09-08 11:00:00,22.24,22.29,22.23,22.26,1808600.0,11.8393,11.8659,11.834,11.8499,1808600.0
2004-09-08 11:30:00,22.25,22.28,22.23,22.24,845000.0,11.8446,11.8606,11.834,11.8393,845000.0
2004-09-08 12:00:00,22.23,22.25,22.21,22.21,561600.0,11.834,11.8446,11.8233,11.8233,561600.0
2004-09-08 12:30:00,22.21,22.21,22.16,22.18,426600.0,11.8233,11.8233,11.7967,11.8074,426600.0
2004-09-08 13:00:00,22.19,22.23,22.18,22.18,461400.0,11.8127,11.834,11.8074,11.8074,461400.0
2004-09-08 13:30:00,22.18,22.18,22.08,22.08,1472000.0,11.8074,11.8074,11.7541,11.7541,1472000.0
2004-09-08 14:00:00,22.08,22.08,21.95,21.99,2259600.0,11.7541,11.7541,11.6849,11.7062,2259600.0
2004-09-08 14:30:00,21.99,22.0,21.86,21.88,1544200.0,11.7062,11.7115,11.637,11.6476,1544200.0
2004-09-08 15:00:00,21.88,21.88,21.77,21.8,2407800.0,11.6476,11.6476,11.5891,11.6051,2407800.0
2004-09-08 15:30:00,21.8,21.82,21.7,21.73,4093800.0,11.6051,11.6157,11.5518,11.5678,4093800.0
2004-09-09 09:30:00,21.65,21.68,21.58,21.65,2417200.0,11.5252,11.5412,11.4879,11.5252,2417200.0
2004-09-09 10:00:00,21.65,21.67,21.51,21.53,2523000.0,11.5252,11.5359,11.4507,11.4613,2523000.0
2004-09-09 10:30:00,21.52,21.57,21.52,21.54,1214200.0,11.456,11.4826,11.456,11.4667,1214200.0
2004-09-09 11:00:00,21.55,21.6,21.53,21.55,1346200.0,11.472,11.4986,11.4613,11.472,1346200.0
2004-09-09 11:30:00,21.55,21.6,21.54,21.6,829600.0,11.472,11.4986,11.4667,11.4986,829600.0
2004-09-09 12:00:00,21.6,21.62,21.56,21.61,1318000.0,11.4986,11.5092,11.4773,11.5039,1318000.0
2004-09-09 12:30:00,21.61,21.63,21.59,21.62,453000.0,11.5039,11.5146,11.4933,11.5092,453000.0
2004-09-09 13:00:00,21.62,21.68,21.6,21.66,1013800.0,11.5092,11.5412,11.4986,11.5305,1013800.0
2004-09-09 13:30:00,21.66,21.73,21.65,21.72,1172000.0,11.5305,11.5678,11.5252,11.5625,1172000.0
2004-09-09 14:00:00,21.73,21.78,21.66,21.76,821600.0,11.5678,11.5944,11.5305,11.5838,821600.0
2004-09-09 14:30:00,21.77,21.78,21.71,21.73,1190200.0,11.5891,11.5944,11.5571,11.5678,1190200.0
2004-09-09 15:00:00,21.73,21.74,21.7,21.74,919200.0,11.5678,11.5731,11.5518,11.5731,919200.0
2004-09-09 15:30:00,21.74,21.82,21.53,21.76,1897600.0,11.5731,11.6157,11.4613,11.5838,1897600.0
2004-09-10 09:30:00,21.53,21.6,21.45,21.5,3234400.0,11.4613,11.4986,11.4187,11.4454,3234400.0
2004-09-10 10:00:00,21.5,21.53,21.48,21.5,1789800.0,11.4454,11.4613,11.4347,11.4454,1789800.0
2004-09-10 10:30:00,21.5,21.52,21.47,21.48,1359800.0,11.4454,11.456,11.4294,11.4347,1359800.0
2004-09-10 11:00:00,21.48,21.51,21.45,21.49,1247200.0,11.4347,11.4507,11.4187,11.44,1247200.0
2004-09-10 11:30:00,21.49,21.54,21.45,21.51,778600.0,11.44,11.4667,11.4187,11.4507,778600.0
2004-09-10 12:00:00,21.5,21.52,21.49,21.5,651000.0,11.4454,11.456,11.44,11.4454,651000.0
2004-09-10 12:30:00,21.5,21.51,21.48,21.48,812000.0,11.4454,11.4507,11.4347,11.4347,812000.0
2004-09-10 13:00:00,21.48,21.5,21.47,21.47,1048800.0,11.4347,11.4454,11.4294,11.4294,1048800.0
2004-09-10 13:30:00,21.47,21.48,21.43,21.43,1528000.0,11.4294,11.4347,11.4081,11.4081,1528000.0
2004-09-10 14:00:00,21.43,21.43,21.35,21.37,1762200.0,11.4081,11.4081,11.3655,11.3762,1762200.0
2004-09-10 14:30:00,21.36,21.39,21.34,21.37,1543800.0,11.3708,11.3868,11.3602,11.3762,1543800.0
2004-09-10 15:00:00,21.37,21.45,21.36,21.43,1600600.0,11.3762,11.4187,11.3708,11.4081,1600600.0
2004-09-10 15:30:00,21.43,21.52,21.39,21.48,2467200.0,11.4081,11.456,11.3868,11.4347,2467200.0
2004-09-13 09:30:00,21.4,21.43,21.25,21.29,2229400.0,11.4587,11.4747,11.3783,11.3998,2229400.0
2004-09-13 10:00:00,21.29,21.38,21.29,21.36,1617800.0,11.3998,11.448,11.3998,11.4372,1617800.0
2004-09-13 10:30:00,21.36,21.43,21.35,21.42,1436800.0,11.4372,11.4747,11.4319,11.4694,1436800.0
2004-09-13 11:00:00,21.43,21.47,21.42,21.43,1353200.0,11.4747,11.4961,11.4694,11.4747,1353200.0
2004-09-13 11:30:00,21.43,21.45,21.4,21.41,1169400.0,11.4747,11.4854,11.4587,11.464,1169400.0
2004-09-13 12:00:00,21.41,21.43,21.38,21.4,746400.0,11.464,11.4747,11.448,11.4587,746400.0
2004-09-13 12:30:00,21.38,21.42,21.38,21.41,865200.0,11.448,11.4694,11.448,11.464,865200.0
2004-09-13 13:00:00,21.41,21.46,21.4,21.46,608800.0,11.464,11.4908,11.4587,11.4908,608800.0
2004-09-13 13:30:00,21.45,21.47,21.4,21.42,1387600.0,11.4854,11.4961,11.4587,11.4694,1387600.0
2004-09-13 14:00:00,21.42,21.46,21.39,21.46,638200.0,11.4694,11.4908,11.4533,11.4908,638200.0
2004-09-13 14:30:00,21.46,21.49,21.45,21.48,891800.0,11.4908,11.5069,11.4854,11.5015,891800.0
2004-09-13 15:00:00,21.48,21.49,21.43,21.47,1041800.0,11.5015,11.5069,11.4747,11.4961,1041800.0
2004-09-13 15:30:00,21.47,21.47,21.38,21.39,2217400.0,11.4961,11.4961,11.448,11.4533,2217400.0
2004-09-14 09:30:00,21.28,21.44,21.28,21.38,2254200.0,11.3944,11.4801,11.3944,11.448,2254200.0
2004-09-14 10:00:00,21.38,21.45,21.36,21.45,945400.0,11.448,11.4854,11.4372,11.4854,945400.0
2004-09-14 10:30:00,21.45,21.47,21.43,21.47,757800.0,11.4854,11.4961,11.4747,11.4961,757800.0
2004-09-14 11:00:00,21.47,21.5,21.45,21.49,1036200.0,11.4961,11.5122,11.4854,11.5069,1036200.0
2004-09-14 11:30:00,21.49,21.5,21.47,21.5,1232800.0,11.5069,11.5122,11.4961,11.5122,1232800.0
2004-09-14 12:00:00,21.5,21.54,21.47,21.52,1853000.0,11.5122,11.5336,11.4961,11.5229,1853000.0
2004-09-14 12:30:00,21.52,21.56,21.5,21.55,633200.0,11.5229,11.5443,11.5122,11.539,633200.0
2004-09-14 13:00:00,21.55,21.56,21.5,21.53,637800.0,11.539,11.5443,11.5122,11.5283,637800.0
2004-09-14 13:30:00,21.53,21.56,21.5,21.56,513600.0,11.5283,11.5443,11.5122,11.5443,513600.0
2004-09-14 14:00:00,21.56,21.6,21.52,21.54,707000.0,11.5443,11.5658,11.5229,11.5336,707000.0
2004-09-14 14:30:00,21.54,21.55,21.48,21.52,4615000.0,11.5336,11.539,11.5015,11.5229,4615000.0
2004-09-14 15:00:00,21.52,21.54,21.49,21.52,655000.0,11.5229,11.5336,11.5069,11.5229,655000.0
2004-09-14 15:30:00,21.52,21.52,21.45,21.45,1464600.0,11.5229,11.5229,11.4854,11.4854,1464600.0
2004-09-15 09:30:00,20.41,20.43,20.1,20.33,15218000.0,10.9286,10.9393,10.7626,10.8857,15218000.0
2004-09-15 10:00:00,20.33,20.55,20.3,20.43,11311200.0,10.8857,11.0035,10.8697,10.9393,11311200.0
2004-09-15 10:30:00,20.43,20.48,20.38,20.45,6033600.0,10.9393,10.9661,10.9125,10.95,6033600.0
2004-09-15 11:00:00,20.44,20.58,20.43,20.57,2525600.0,10.9446,11.0196,10.9393,11.0142,2525600.0
2004-09-15 11:30:00,20.57,20.61,20.53,20.55,3116000.0,11.0142,11.0357,10.9928,11.0035,3116000.0
2004-09-15 12:00:00,20.55,20.57,20.45,20.45,2937800.0,11.0035,11.0142,10.95,10.95,2937800.0
2004-09-15 12:30:00,20.45,20.54,20.45,20.52,1877200.0,10.95,10.9982,10.95,10.9875,1877200.0
2004-09-15 13:00:00,20.52,20.52,20.48,20.49,2712000.0,10.9875,10.9875,10.9661,10.9714,2712000.0
2004-09-15 13:30:00,20.49,20.53,20.48,20.52,2357000.0,10.9714,10.9928,10.9661,10.9875,2357000.0
2004-09-15 14:00:00,20.52,20.54,20.48,20.52,1409600.0,10.9875,10.9982,10.9661,10.9875,1409600.0
2004-09-15 14:30:00,20.52,20.52,20.48,20.5,3534600.0,10.9875,10.9875,10.9661,10.9768,3534600.0
2004-09-15 15:00:00,20.5,20.54,20.46,20.51,2006400.0,10.9768,10.9982,10.9553,10.9821,2006400.0
2004-09-15 15:30:00,20.5,20.62,20.48,20.58,4718600.0,10.9768,11.041,10.9661,11.0196,4718600.0
2004-09-16 09:30:00,20.61,20.68,20.52,20.63,3651800.0,11.0357,11.0731,10.9875,11.0464,3651800.0
2004-09-16 10:00:00,20.62,20.64,20.45,20.52,3262000.0,11.041,11.0517,10.95,10.9875,3262000.0
2004-09-16 10:30:00,20.51,20.58,20.4,20.41,2499600.0,10.9821,11.0196,10.9232,10.9286,2499600.0
2004-09-16 11:00:00,20.42,20.45,20.34,20.36,2344200.0,10.9339,10.95,10.8911,10.9018,2344200.0
2004-09-16 11:30:00,20.36,20.37,20.2,20.2,3551400.0,10.9018,10.9072,10.8161,10.8161,3551400.0
2004-09-16 12:00:00,20.2,20.2,20.13,20.13,3457600.0,10.8161,10.8161,10.7786,10.7786,3457600.0
2004-09-16 12:30:00,20.14,20.22,20.11,20.16,2795400.0,10.784,10.8268,10.7679,10.7947,2795400.0
2004-09-16 13:00:00,20.15,20.17,20.13,20.14,2226000.0,10.7894,10.8001,10.7786,10.784,2226000.0
2004-09-16 13:30:00,20.14,20.14,20.06,20.08,1914200.0,10.784,10.784,10.7412,10.7519,1914200.0
2004-09-16 14:00:00,20.08,20.09,19.98,20.0,3708600.0,10.7519,10.7572,10.6983,10.709,3708600.0
2004-09-16 14:30:00,20.0,20.03,19.98,20.0,3005600.0,10.709,10.7251,10.6983,10.709,3005600.0
2004-09-16 15:00:00,20.0,20.03,19.98,19.99,3497000.0,10.709,10.7251,10.6983,10.7037,3497000.0
2004-09-16 15:30:00,19.99,20.06,19.99,20.0,5682200.0,10.7037,10.7412,10.7037,10.709,5682200.0
2004-09-17 09:30:00,19.98,20.15,19.98,20.07,6647800.0,10.6983,10.7894,10.6983,10.7465,6647800.0
2004-09-17 10:00:00,20.07,20.13,20.03,20.13,2503400.0,10.7465,10.7786,10.7251,10.7786,2503400.0
2004-09-17 10:30:00,20.12,20.25,20.12,20.23,3063800.0,10.7733,10.8429,10.7733,10.8322,3063800.0
2004-09-17 11:00:00,20.22,20.29,20.2,20.23,1458600.0,10.8268,10.8643,10.8161,10.8322,1458600.0
2004-09-17 11:30:00,20.22,20.28,20.16,20.18,1637400.0,10.8268,10.859,10.7947,10.8054,1637400.0
2004-09-17 12:00:00,20.18,20.21,20.15,20.2,899200.0,10.8054,10.8215,10.7894,10.8161,899200.0
2004-09-17 12:30:00,20.21,20.25,20.19,20.2,1232000.0,10.8215,10.8429,10.8108,10.8161,1232000.0
2004-09-17 13:00:00,20.2,20.23,20.17,20.18,804200.0,10.8161,10.8322,10.8001,10.8054,804200.0
2004-09-17 13:30:00,20.18,20.25,20.16,20.24,905800.0,10.8054,10.8429,10.7947,10.8375,905800.0
2004-09-17 14:00:00,20.25,20.28,20.2,20.21,1023200.0,10.8429,10.859,10.8161,10.8215,1023200.0
2004-09-17 14:30:00,20.21,20.25,20.2,20.21,1164800.0,10.8215,10.8429,10.8161,10.8215,1164800.0
2004-09-17 15:00:00,20.21,20.23,20.17,20.19,1243800.0,10.8215,10.8322,10.8001,10.8108,1243800.0
2004-09-17 15:30:00,20.18,20.21,20.15,20.18,2284200.0,10.8054,10.8215,10.7894,10.8054,2284200.0
2004-09-20 09:30:00,19.95,20.2,19.95,20.1,1628000.0,10.6823,10.8161,10.6823,10.7626,1628000.0
2004-09-20 10:00:00,20.1,20.21,20.06,20.21,1354400.0,10.7626,10.8215,10.7412,10.8215,1354400.0
2004-09-20 10:30:00,20.2,20.22,20.11,20.11,1037600.0,10.8161,10.8268,10.7679,10.7679,1037600.0
2004-09-20 11:00:00,20.12,20.14,20.1,20.11,958200.0,10.7733,10.784,10.7626,10.7679,958200.0
2004-09-20 11:30:00,20.11,20.15,20.09,20.13,767000.0,10.7679,10.7894,10.7572,10.7786,767000.0
2004-09-20 12:00:00,20.13,20.16,20.13,20.16,505200.0,10.7786,10.7947,10.7786,10.7947,505200.0
2004-09-20 12:30:00,20.16,20.18,20.11,20.15,484000.0,10.7947,10.8054,10.7679,10.7894,484000.0
2004-09-20 13:00:00,20.15,20.19,20.13,20.18,332600.0,10.7894,10.8108,10.7786,10.8054,332600.0
2004-09-20 13:30:00,20.18,20.25,20.15,20.19,807200.0,10.8054,10.8429,10.7894,10.8108,807200.0
2004-09-20 14:00:00,20.2,20.21,20.15,20.2,644000.0,10.8161,10.8215,10.7894,10.8161,644000.0
2004-09-20 14:30:00,20.2,20.2,20.11,20.16,989400.0,10.8161,10.8161,10.7679,10.7947,989400.0
2004-09-20 15:00:00,20.16,20.2,20.14,20.18,935400.0,10.7947,10.8161,10.784,10.8054,935400.0
2004-09-20 15:30:00,20.18,20.25,20.16,20.21,1328000.0,10.8054,10.8429,10.7947,10.8215,1328000.0
2004-09-21 09:30:00,20.33,20.35,20.21,20.25,2094000.0,10.8857,10.8964,10.8215,10.8429,2094000.0
2004-09-21 10:00:00,20.25,20.28,20.18,20.24,1143600.0,10.8429,10.859,10.8054,10.8375,1143600.0
2004-09-21 10:30:00,20.24,20.29,20.21,20.25,808800.0,10.8375,10.8643,10.8215,10.8429,808800.0
2004-09-21 11:00:00,20.24,20.31,20.24,20.29,1338200.0,10.8375,10.875,10.8375,10.8643,1338200.0
2004-09-21 11:30:00,20.3,20.36,20.28,20.36,1425200.0,10.8697,10.9018,10.859,10.9018,1425200.0
2004-09-21 12:00:00,20.35,20.39,20.35,20.36,885000.0,10.8964,10.9179,10.8964,10.9018,885000.0
2004-09-21 12:30:00,20.36,20.39,20.35,20.38,601400.0,10.9018,10.9179,10.8964,10.9125,601400.0
2004-09-21 13:00:00,20.38,20.4,20.36,20.37,591000.0,10.9125,10.9232,10.9018,10.9072,591000.0
2004-09-21 13:30:00,20.37,20.38,20.33,20.36,708800.0,10.9072,10.9125,10.8857,10.9018,708800.0
2004-09-21 14:00:00,20.36,20.45,20.35,20.42,1075000.0,10.9018,10.95,10.8964,10.9339,1075000.0
2004-09-21 14:30:00,20.41,20.5,20.39,20.48,1195200.0,10.9286,10.9768,10.9179,10.9661,1195200.0
2004-09-21 15:00:00,20.48,20.5,20.45,20.49,1446600.0,10.9661,10.9768,10.95,10.9714,1446600.0
2004-09-21 15:30:00,20.49,20.49,20.34,20.38,1951600.0,10.9714,10.9714,10.8911,10.9125,1951600.0
2004-09-22 09:30:00,20.39,20.48,20.35,20.47,2017600.0,10.9179,10.9661,10.8964,10.9607,2017600.0
2004-09-22 10:00:00,20.48,20.48,20.28,20.3,2201200.0,10.9661,10.9661,10.859,10.8697,2201200.0
2004-09-22 10:30:00,20.3,20.41,20.27,20.38,2014000.0,10.8697,10.9286,10.8536,10.9125,2014000.0
2004-09-22 11:00:00,20.39,20.4,20.31,20.35,1155200.0,10.9179,10.9232,10.875,10.8964,1155200.0
2004-09-22 11:30:00,20.35,20.39,20.32,20.35,1715000.0,10.8964,10.9179,10.8804,10.8964,1715000.0
2004-09-22 12:00:00,20.35,20.4,20.34,20.38,816200.0,10.8964,10.9232,10.8911,10.9125,816200.0
2004-09-22 12:30:00,20.37,20.4,20.35,20.36,906000.0,10.9072,10.9232,10.8964,10.9018,906000.0
2004-09-22 13:00:00,20.36,20.4,20.35,20.36,844400.0,10.9018,10.9232,10.8964,10.9018,844400.0
2004-09-22 13:30:00,20.36,20.36,20.28,20.29,1164600.0,10.9018,10.9018,10.859,10.8643,1164600.0
2004-09-22 14:00:00,20.29,20.33,20.24,20.29,1536600.0,10.8643,10.8857,10.8375,10.8643,1536600.0
2004-09-22 14:30:00,20.29,20.39,20.28,20.36,1259200.0,10.8643,10.9179,10.859,10.9018,1259200.0
2004-09-22 15:00:00,20.37,20.38,20.28,20.29,1429800.0,10.9072,10.9125,10.859,10.8643,1429800.0
2004-09-22 15:30:00,20.28,20.3,20.2,20.21,2110800.0,10.859,10.8697,10.8161,10.8215,2110800.0
2004-09-23 09:30:00,20.22,20.33,20.21,20.21,1749800.0,10.8268,10.8857,10.8215,10.8215,1749800.0
2004-09-23 10:00:00,20.21,20.22,20.18,20.2,1296000.0,10.8215,10.8268,10.8054,10.8161,1296000.0
2004-09-23 10:30:00,20.2,20.21,20.11,20.18,1502200.0,10.8161,10.8215,10.7679,10.8054,1502200.0
2004-09-23 11:00:00,20.18,20.18,20.08,20.1,1190000.0,10.8054,10.8054,10.7519,10.7626,1190000.0
2004-09-23 11:30:00,20.1,20.11,20.05,20.08,960200.0,10.7626,10.7679,10.7358,10.7519,960200.0
2004-09-23 12:00:00,20.09,20.13,20.08,20.1,696800.0,10.7572,10.7786,10.7519,10.7626,696800.0
2004-09-23 12:30:00,20.1,20.1,20.02,20.05,993200.0,10.7626,10.7626,10.7197,10.7358,993200.0
2004-09-23 13:00:00,20.05,20.07,20.03,20.05,683000.0,10.7358,10.7465,10.7251,10.7358,683000.0
2004-09-23 13:30:00,20.05,20.05,20.02,20.02,680600.0,10.7358,10.7358,10.7197,10.7197,680600.0
2004-09-23 14:00:00,20.03,20.08,20.02,20.07,701400.0,10.7251,10.7519,10.7197,10.7465,701400.0
2004-09-23 14:30:00,20.07,20.1,20.05,20.09,754800.0,10.7465,10.7626,10.7358,10.7572,754800.0
2004-09-23 15:00:00,20.08,20.11,20.06,20.09,912200.0,10.7519,10.7679,10.7412,10.7572,912200.0
2004-09-23 15:30:00,20.09,20.11,20.01,20.03,2091200.0,10.7572,10.7679,10.7144,10.7251,2091200.0
2004-09-24 09:30:00,20.0,20.05,20.0,20.0,1869400.0,10.709,10.7358,10.709,10.709,1869400.0
2004-09-24 10:00:00,20.0,20.01,19.86,19.91,1865200.0,10.709,10.7144,10.6341,10.6608,1865200.0
2004-09-24 10:30:00,19.91,19.98,19.9,19.98,1158400.0,10.6608,10.6983,10.6555,10.6983,1158400.0
2004-09-24 11:00:00,19.98,20.02,19.95,19.97,903800.0,10.6983,10.7197,10.6823,10.693,903800.0
2004-09-24 11:30:00,19.97,19.97,19.93,19.97,724600.0,10.693,10.693,10.6716,10.693,724600.0
2004-09-24 12:00:00,19.96,19.97,19.93,19.95,986200.0,10.6876,10.693,10.6716,10.6823,986200.0
2004-09-24 12:30:00,19.95,19.96,19.93,19.95,742200.0,10.6823,10.6876,10.6716,10.6823,742200.0
2004-09-24 13:00:00,19.95,19.96,19.93,19.94,592000.0,10.6823,10.6876,10.6716,10.6769,592000.0
2004-09-24 13:30:00,19.94,19.98,19.94,19.98,669600.0,10.6769,10.6983,10.6769,10.6983,669600.0
2004-09-24 14:00:00,19.99,20.0,19.95,19.98,626800.0,10.7037,10.709,10.6823,10.6983,626800.0
2004-09-24 14:30:00,19.98,19.99,19.93,19.95,748000.0,10.6983,10.7037,10.6716,10.6823,748000.0
2004-09-24 15:00:00,19.95,19.98,19.93,19.98,1005200.0,10.6823,10.6983,10.6716,10.6983,1005200.0
2004-09-24 15:30:00,19.98,20.0,19.95,19.99,1603800.0,10.6983,10.709,10.6823,10.7037,1603800.0
2004-09-27 09:30:00,19.61,20.0,19.61,19.92,1515800.0,10.5002,10.709,10.5002,10.6662,1515800.0
2004-09-27 10:00:00,19.93,19.98,19.91,19.94,1358600.0,10.6716,10.6983,10.6608,10.6769,1358600.0
2004-09-27 10:30:00,19.95,19.96,19.89,19.92,909400.0,10.6823,10.6876,10.6501,10.6662,909400.0
2004-09-27 11:00:00,19.91,19.97,19.9,19.93,1169600.0,10.6608,10.693,10.6555,10.6716,1169600.0
2004-09-27 11:30:00,19.92,19.94,19.9,19.92,1057000.0,10.6662,10.6769,10.6555,10.6662,1057000.0
2004-09-27 12:00:00,19.92,19.93,19.88,19.92,1443600.0,10.6662,10.6716,10.6448,10.6662,1443600.0
2004-09-27 12:30:00,19.92,19.94,19.9,19.93,801600.0,10.6662,10.6769,10.6555,10.6716,801600.0
2004-09-27 13:00:00,19.92,19.93,19.89,19.9,1265200.0,10.6662,10.6716,10.6501,10.6555,1265200.0
2004-09-27 13:30:00,19.9,19.93,19.88,19.92,878600.0,10.6555,10.6716,10.6448,10.6662,878600.0
2004-09-27 14:00:00,19.92,19.93,19.88,19.88,1119400.0,10.6662,10.6716,10.6448,10.6448,1119400.0
2004-09-27 14:30:00,19.88,19.9,19.86,19.88,1453400.0,10.6448,10.6555,10.6341,10.6448,1453400.0
2004-09-27 15:00:00,19.88,19.89,19.84,19.85,1569600.0,10.6448,10.6501,10.6234,10.6287,1569600.0
2004-09-27 15:30:00,19.85,19.86,19.81,19.84,2414600.0,10.6287,10.6341,10.6073,10.6234,2414600.0
2004-09-28 09:30:00,19.9,19.96,19.85,19.93,1692400.0,10.6555,10.6876,10.6287,10.6716,1692400.0
2004-09-28 10:00:00,19.91,20.02,19.88,19.96,1287400.0,10.6608,10.7197,10.6448,10.6876,1287400.0
2004-09-28 10:30:00,19.96,20.02,19.94,19.99,1402800.0,10.6876,10.7197,10.6769,10.7037,1402800.0
2004-09-28 11:00:00,20.0,20.02,19.95,19.96,1346200.0,10.709,10.7197,10.6823,10.6876,1346200.0
2004-09-28 11:30:00,19.97,19.99,19.95,19.97,577800.0,10.693,10.7037,10.6823,10.693,577800.0
2004-09-28 12:00:00,19.97,20.03,19.97,20.01,852200.0,10.693,10.7251,10.693,10.7144,852200.0
2004-09-28 12:30:00,20.0,20.03,20.0,20.02,488800.0,10.709,10.7251,10.709,10.7197,488800.0
2004-09-28 13:00:00,20.02,20.03,20.0,20.0,572400.0,10.7197,10.7251,10.709,10.709,572400.0
2004-09-28 13:30:00,20.0,20.02,19.98,20.0,622600.0,10.709,10.7197,10.6983,10.709,622600.0
2004-09-28 14:00:00,20.0,20.01,19.96,20.0,513600.0,10.709,10.7144,10.6876,10.709,513600.0
2004-09-28 14:30:00,20.0,20.02,19.98,20.0,1496600.0,10.709,10.7197,10.6983,10.709,1496600.0
2004-09-28 15:00:00,20.0,20.0,19.96,19.97,1551800.0,10.709,10.709,10.6876,10.693,1551800.0
2004-09-28 15:30:00,19.97,20.0,19.96,19.99,1045000.0,10.693,10.709,10.6876,10.7037,1045000.0
2004-09-29 09:30:00,19.9,19.99,19.85,19.86,1295200.0,10.6555,10.7037,10.6287,10.6341,1295200.0
2004-09-29 10:00:00,19.85,19.9,19.82,19.88,1096200.0,10.6287,10.6555,10.6127,10.6448,1096200.0
2004-09-29 10:30:00,19.88,19.93,19.83,19.92,1688600.0,10.6448,10.6716,10.618,10.6662,1688600.0
2004-09-29 11:00:00,19.92,19.99,19.92,19.95,655400.0,10.6662,10.7037,10.6662,10.6823,655400.0
2004-09-29 11:30:00,19.95,19.96,19.92,19.96,614400.0,10.6823,10.6876,10.6662,10.6876,614400.0
2004-09-29 12:00:00,19.95,20.0,19.93,19.99,677000.0,10.6823,10.709,10.6716,10.7037,677000.0
2004-09-29 12:30:00,20.0,20.04,19.99,20.0,1156000.0,10.709,10.7305,10.7037,10.709,1156000.0
2004-09-29 13:00:00,20.0,20.03,19.98,20.0,599000.0,10.709,10.7251,10.6983,10.709,599000.0
2004-09-29 13:30:00,20.0,20.02,19.99,20.0,682400.0,10.709,10.7197,10.7037,10.709,682400.0
2004-09-29 14:00:00,20.0,20.0,19.97,20.0,703400.0,10.709,10.709,10.693,10.709,703400.0
2004-09-29 14:30:00,20.0,20.03,20.0,20.03,692200.0,10.709,10.7251,10.709,10.7251,692200.0
2004-09-29 15:00:00,20.02,20.05,20.0,20.05,966200.0,10.7197,10.7358,10.709,10.7358,966200.0
2004-09-29 15:30:00,20.05,20.05,20.0,20.0,1376400.0,10.7358,10.7358,10.709,10.709,1376400.0
2004-09-30 09:30:00,20.08,20.2,20.08,20.09,1346400.0,10.7519,10.8161,10.7519,10.7572,1346400.0
2004-09-30 10:00:00,20.11,20.11,19.99,19.99,895000.0,10.7679,10.7679,10.7037,10.7037,895000.0
2004-09-30 10:30:00,20.0,20.03,19.96,20.0,1109000.0,10.709,10.7251,10.6876,10.709,1109000.0
2004-09-30 11:00:00,20.0,20.04,19.99,20.0,653600.0,10.709,10.7305,10.7037,10.709,653600.0
2004-09-30 11:30:00,20.0,20.03,19.99,20.03,842400.0,10.709,10.7251,10.7037,10.7251,842400.0
2004-09-30 12:00:00,20.02,20.04,20.01,20.03,584000.0,10.7197,10.7305,10.7144,10.7251,584000.0
2004-09-30 12:30:00,20.03,20.05,20.02,20.02,588000.0,10.7251,10.7358,10.7197,10.7197,588000.0
2004-09-30 13:00:00,20.02,20.04,20.0,20.02,597200.0,10.7197,10.7305,10.709,10.7197,597200.0
2004-09-30 13:30:00,20.02,20.07,20.01,20.07,459800.0,10.7197,10.7465,10.7144,10.7465,459800.0
2004-09-30 14:00:00,20.07,20.09,20.02,20.03,603200.0,10.7465,10.7572,10.7197,10.7251,603200.0
2004-09-30 14:30:00,20.03,20.05,20.0,20.02,1012800.0,10.7251,10.7358,10.709,10.7197,1012800.0
2004-09-30 15:00:00,20.02,20.04,19.99,20.0,949800.0,10.7197,10.7305,10.7037,10.709,949800.0
2004-09-30 15:30:00,20.0,20.04,19.99,20.03,1559400.0,10.709,10.7305,10.7037,10.7251,1559400.0
2004-10-01 09:30:00,20.24,20.27,20.15,20.27,2138200.0,10.8375,10.8536,10.7894,10.8536,2138200.0
2004-10-01 10:00:00,20.27,20.35,20.24,20.35,1445400.0,10.8536,10.8964,10.8375,10.8964,1445400.0
2004-10-01 10:30:00,20.35,20.38,20.34,20.36,1214800.0,10.8964,10.9125,10.8911,10.9018,1214800.0
2004-10-01 11:00:00,20.35,20.38,20.01,20.34,1555200.0,10.8964,10.9125,10.7144,10.8911,1555200.0
2004-10-01 11:30:00,20.34,20.38,20.33,20.35,1198600.0,10.8911,10.9125,10.8857,10.8964,1198600.0
2004-10-01 12:00:00,20.34,20.36,20.33,20.34,583600.0,10.8911,10.9018,10.8857,10.8911,583600.0
2004-10-01 12:30:00,20.33,20.37,20.32,20.37,616200.0,10.8857,10.9072,10.8804,10.9072,616200.0
2004-10-01 13:00:00,20.36,20.37,20.33,20.36,577600.0,10.9018,10.9072,10.8857,10.9018,577600.0
2004-10-01 13:30:00,20.36,20.39,20.29,20.29,820000.0,10.9018,10.9179,10.8643,10.8643,820000.0
2004-10-01 14:00:00,20.3,20.31,20.28,20.29,869400.0,10.8697,10.875,10.859,10.8643,869400.0
2004-10-01 14:30:00,20.29,20.3,20.25,20.27,1353600.0,10.8643,10.8697,10.8429,10.8536,1353600.0
2004-10-01 15:00:00,20.28,20.28,20.17,20.18,918800.0,10.859,10.859,10.8001,10.8054,918800.0
2004-10-01 15:30:00,20.18,20.2,20.14,20.15,1527400.0,10.8054,10.8161,10.784,10.7894,1527400.0
2004-10-04 09:30:00,20.18,20.45,20.18,20.39,2761600.0,10.8054,10.95,10.8054,10.9179,2761600.0
2004-10-04 10:00:00,20.39,20.4,20.28,20.31,1334400.0,10.9179,10.9232,10.859,10.875,1334400.0
2004-10-04 10:30:00,20.3,20.33,20.27,20.29,1040200.0,10.8697,10.8857,10.8536,10.8643,1040200.0
2004-10-04 11:00:00,20.29,20.31,20.23,20.25,1372200.0,10.8643,10.875,10.8322,10.8429,1372200.0
2004-10-04 11:30:00,20.26,20.27,20.22,20.22,752200.0,10.8483,10.8536,10.8268,10.8268,752200.0
2004-10-04 12:00:00,20.23,20.28,20.22,20.28,450800.0,10.8322,10.859,10.8268,10.859,450800.0
2004-10-04 12:30:00,20.29,20.32,20.25,20.27,508000.0,10.8643,10.8804,10.8429,10.8536,508000.0
2004-10-04 13:00:00,20.27,20.28,20.26,20.27,340800.0,10.8536,10.859,10.8483,10.8536,340800.0
2004-10-04 13:30:00,20.27,20.3,20.25,20.29,415200.0,10.8536,10.8697,10.8429,10.8643,415200.0
2004-10-04 14:00:00,20.3,20.36,20.29,20.34,446800.0,10.8697,10.9018,10.8643,10.8911,446800.0
2004-10-04 14:30:00,20.33,20.36,20.31,20.34,660800.0,10.8857,10.9018,10.875,10.8911,660800.0
2004-10-04 15:00:00,20.34,20.41,20.33,20.41,977200.0,10.8911,10.9286,10.8857,10.9286,977200.0
2004-10-04 15:30:00,20.41,20.43,20.33,20.38,1367800.0,10.9286,10.9393,10.8857,10.9125,1367800.0
2004-10-05 09:30:00,20.38,20.43,20.34,20.43,1247400.0,10.9125,10.9393,10.8911,10.9393,1247400.0
2004-10-05 10:00:00,20.43,20.53,20.42,20.5,2141800.0,10.9393,10.9928,10.9339,10.9768,2141800.0
2004-10-05 10:30:00,20.5,20.54,20.5,20.54,1417200.0,10.9768,10.9982,10.9768,10.9982,1417200.0
2004-10-05 11:00:00,20.53,20.57,20.52,20.53,750200.0,10.9928,11.0142,10.9875,10.9928,750200.0
2004-10-05 11:30:00,20.54,20.56,20.52,20.55,1283600.0,10.9982,11.0089,10.9875,11.0035,1283600.0
2004-10-05 12:00:00,20.55,20.57,20.53,20.53,1045800.0,11.0035,11.0142,10.9928,10.9928,1045800.0
2004-10-05 12:30:00,20.53,20.57,20.5,20.51,607800.0,10.9928,11.0142,10.9768,10.9821,607800.0
2004-10-05 13:00:00,20.5,20.53,20.5,20.5,564800.0,10.9768,10.9928,10.9768,10.9768,564800.0
2004-10-05 13:30:00,20.5,20.53,20.43,20.44,1063800.0,10.9768,10.9928,10.9393,10.9446,1063800.0
2004-10-05 14:00:00,20.44,20.45,20.33,20.35,853600.0,10.9446,10.95,10.8857,10.8964,853600.0
2004-10-05 14:30:00,20.35,20.36,20.33,20.36,1254200.0,10.8964,10.9018,10.8857,10.9018,1254200.0
2004-10-05 15:00:00,20.38,20.39,20.33,20.36,713800.0,10.9125,10.9179,10.8857,10.9018,713800.0
2004-10-05 15:30:00,20.36,20.36,20.3,20.3,1183600.0,10.9018,10.9018,10.8697,10.8697,1183600.0
2004-10-06 09:30:00,20.3,20.32,20.25,20.28,1304200.0,10.8697,10.8804,10.8429,10.859,1304200.0
2004-10-06 10:00:00,20.3,20.38,20.29,20.37,1242400.0,10.8697,10.9125,10.8643,10.9072,1242400.0
2004-10-06 10:30:00,20.38,20.39,20.28,20.28,889200.0,10.9125,10.9179,10.859,10.859,889200.0
2004-10-06 11:00:00,20.28,20.29,20.26,20.27,658600.0,10.859,10.8643,10.8483,10.8536,658600.0
2004-10-06 11:30:00,20.27,20.29,20.22,20.25,968600.0,10.8536,10.8643,10.8268,10.8429,968600.0
2004-10-06 12:00:00,20.26,20.29,20.24,20.25,702200.0,10.8483,10.8643,10.8375,10.8429,702200.0
2004-10-06 12:30:00,20.25,20.29,20.23,20.24,495000.0,10.8429,10.8643,10.8322,10.8375,495000.0
2004-10-06 13:00:00,20.24,20.26,20.23,20.23,570800.0,10.8375,10.8483,10.8322,10.8322,570800.0
2004-10-06 13:30:00,20.23,20.25,20.22,20.24,397000.0,10.8322,10.8429,10.8268,10.8375,397000.0
2004-10-06 14:00:00,20.24,20.27,20.23,20.27,679400.0,10.8375,10.8536,10.8322,10.8536,679400.0
2004-10-06 14:30:00,20.27,20.3,20.25,20.3,590600.0,10.8536,10.8697,10.8429,10.8697,590600.0
2004-10-06 15:00:00,20.3,20.43,20.3,20.43,1341000.0,10.8697,10.9393,10.8697,10.9393,1341000.0
2004-10-06 15:30:00,20.43,20.45,20.4,20.45,2444600.0,10.9393,10.95,10.9232,10.95,2444600.0
2004-10-07 09:30:00,20.48,20.48,20.4,20.41,806800.0,10.9661,10.9661,10.9232,10.9286,806800.0
2004-10-07 10:00:00,20.41,20.42,20.37,20.37,509600.0,10.9286,10.9339,10.9072,10.9072,509600.0
2004-10-07 10:30:00,20.38,20.38,20.32,20.32,554600.0,10.9125,10.9125,10.8804,10.8804,554600.0
2004-10-07 11:00:00,20.32,20.34,20.3,20.31,525600.0,10.8804,10.8911,10.8697,10.875,525600.0
2004-10-07 11:30:00,20.31,20.33,20.28,20.29,469400.0,10.875,10.8857,10.859,10.8643,469400.0
2004-10-07 12:00:00,20.28,20.29,20.25,20.25,423400.0,10.859,10.8643,10.8429,10.8429,423400.0
2004-10-07 12:30:00,20.25,20.28,20.18,20.21,501200.0,10.8429,10.859,10.8054,10.8215,501200.0
2004-10-07 13:00:00,20.21,20.28,20.15,20.2,424000.0,10.8215,10.859,10.7894,10.8161,424000.0
2004-10-07 13:30:00,20.2,20.28,20.18,20.18,553200.0,10.8161,10.859,10.8054,10.8054,553200.0
2004-10-07 14:00:00,20.19,20.21,20.18,20.21,342200.0,10.8108,10.8215,10.8054,10.8215,342200.0
2004-10-07 14:30:00,20.21,20.22,20.18,20.2,371000.0,10.8215,10.8268,10.8054,10.8161,371000.0
2004-10-07 15:00:00,20.2,20.2,20.11,20.11,1067000.0,10.8161,10.8161,10.7679,10.7679,1067000.0
2004-10-07 15:30:00,20.11,20.14,20.06,20.06,1311800.0,10.7679,10.784,10.7412,10.7412,1311800.0
2004-10-08 09:30:00,20.03,20.15,20.03,20.12,1257000.0,10.7251,10.7894,10.7251,10.7733,1257000.0
2004-10-08 10:00:00,20.12,20.13,20.08,20.11,624200.0,10.7733,10.7786,10.7519,10.7679,624200.0
2004-10-08 10:30:00,20.1,20.11,20.04,20.05,523800.0,10.7626,10.7679,10.7305,10.7358,523800.0
2004-10-08 11:00:00,20.05,20.07,20.0,20.0,806600.0,10.7358,10.7465,10.709,10.709,806600.0
2004-10-08 11:30:00,20.0,20.01,19.98,19.99,1520000.0,10.709,10.7144,10.6983,10.7037,1520000.0
2004-10-08 12:00:00,19.99,20.0,19.98,19.98,1454000.0,10.7037,10.709,10.6983,10.6983,1454000.0
2004-10-08 12:30:00,19.99,20.02,19.97,20.0,1423200.0,10.7037,10.7197,10.693,10.709,1423200.0
2004-10-08 13:00:00,20.01,20.02,19.97,19.98,1365000.0,10.7144,10.7197,10.693,10.6983,1365000.0
2004-10-08 13:30:00,19.98,19.99,19.96,19.98,779600.0,10.6983,10.7037,10.6876,10.6983,779600.0
2004-10-08 14:00:00,19.98,20.01,19.96,19.98,1116000.0,10.6983,10.7144,10.6876,10.6983,1116000.0
2004-10-08 14:30:00,19.98,20.03,19.96,20.0,648600.0,10.6983,10.7251,10.6876,10.709,648600.0
2004-10-08 15:00:00,20.0,20.04,19.99,20.0,899000.0,10.709,10.7305,10.7037,10.709,899000.0
2004-10-08 15:30:00,20.0,20.04,19.99,20.0,1092200.0,10.709,10.7305,10.7037,10.709,1092200.0
2004-10-11 09:30:00,20.06,20.08,20.0,20.02,807800.0,10.7412,10.7519,10.709,10.7197,807800.0
2004-10-11 10:00:00,20.02,20.04,19.99,20.04,585600.0,10.7197,10.7305,10.7037,10.7305,585600.0
2004-10-11 10:30:00,20.04,20.06,20.0,20.0,570200.0,10.7305,10.7412,10.709,10.709,570200.0
2004-10-11 11:00:00,20.0,20.0,19.96,19.98,579600.0,10.709,10.709,10.6876,10.6983,579600.0
2004-10-11 11:30:00,19.97,19.99,19.95,19.96,522800.0,10.693,10.7037,10.6823,10.6876,522800.0
2004-10-11 12:00:00,19.96,19.97,19.92,19.92,648600.0,10.6876,10.693,10.6662,10.6662,648600.0
2004-10-11 12:30:00,19.92,19.96,19.91,19.96,361600.0,10.6662,10.6876,10.6608,10.6876,361600.0
2004-10-11 13:00:00,19.95,19.97,19.94,19.94,277600.0,10.6823,10.693,10.6769,10.6769,277600.0
2004-10-11 13:30:00,19.94,19.97,19.94,19.97,466200.0,10.6769,10.693,10.6769,10.693,466200.0
2004-10-11 14:00:00,19.96,19.99,19.96,19.98,211800.0,10.6876,10.7037,10.6876,10.6983,211800.0
2004-10-11 14:30:00,19.98,20.0,19.93,19.98,360000.0,10.6983,10.709,10.6716,10.6983,360000.0
2004-10-11 15:00:00,19.98,20.02,19.98,19.99,757600.0,10.6983,10.7197,10.6983,10.7037,757600.0
2004-10-11 15:30:00,19.99,20.02,19.98,20.02,923200.0,10.7037,10.7197,10.6983,10.7197,923200.0
2004-10-12 09:30:00,19.83,19.93,19.83,19.89,1428000.0,10.618,10.6716,10.618,10.6501,1428000.0
2004-10-12 10:00:00,19.89,19.89,19.84,19.85,773400.0,10.6501,10.6501,10.6234,10.6287,773400.0
2004-10-12 10:30:00,19.85,19.86,19.79,19.82,782400.0,10.6287,10.6341,10.5966,10.6127,782400.0
2004-10-12 11:00:00,19.81,19.85,19.81,19.83,943800.0,10.6073,10.6287,10.6073,10.618,943800.0
2004-10-12 11:30:00,19.83,19.9,19.81,19.89,721800.0,10.618,10.6555,10.6073,10.6501,721800.0
2004-10-12 12:00:00,19.9,19.9,19.81,19.83,613800.0,10.6555,10.6555,10.6073,10.618,613800.0
2004-10-12 12:30:00,19.83,19.84,19.8,19.82,481400.0,10.618,10.6234,10.6019,10.6127,481400.0
2004-10-12 13:00:00,19.82,19.84,19.81,19.82,319000.0,10.6127,10.6234,10.6073,10.6127,319000.0
2004-10-12 13:30:00,19.82,19.85,19.82,19.85,528000.0,10.6127,10.6287,10.6127,10.6287,528000.0
2004-10-12 14:00:00,19.84,19.89,19.83,19.88,745800.0,10.6234,10.6501,10.618,10.6448,745800.0
2004-10-12 14:30:00,19.88,19.93,19.86,19.9,843600.0,10.6448,10.6716,10.6341,10.6555,843600.0
2004-10-12 15:00:00,19.9,19.9,19.82,19.83,864200.0,10.6555,10.6555,10.6127,10.618,864200.0
2004-10-12 15:30:00,19.83,19.92,19.82,19.89,1488600.0,10.618,10.6662,10.6127,10.6501,1488600.0
2004-10-13 09:30:00,19.89,19.95,19.88,19.9,1205800.0,10.6501,10.6823,10.6448,10.6555,1205800.0
2004-10-13 10:00:00,19.9,19.91,19.82,19.82,898000.0,10.6555,10.6608,10.6127,10.6127,898000.0
2004-10-13 10:30:00,19.81,19.85,19.81,19.82,754800.0,10.6073,10.6287,10.6073,10.6127,754800.0
2004-10-13 11:00:00,19.81,19.83,19.75,19.78,1310000.0,10.6073,10.618,10.5752,10.5912,1310000.0
2004-10-13 11:30:00,19.78,19.78,19.75,19.75,716200.0,10.5912,10.5912,10.5752,10.5752,716200.0
2004-10-13 12:00:00,19.75,19.75,19.73,19.75,762200.0,10.5752,10.5752,10.5645,10.5752,762200.0
2004-10-13 12:30:00,19.75,19.77,19.72,19.76,510800.0,10.5752,10.5859,10.5591,10.5805,510800.0
2004-10-13 13:00:00,19.75,19.77,19.69,19.7,525800.0,10.5752,10.5859,10.543,10.5484,525800.0
2004-10-13 13:30:00,19.68,19.7,19.63,19.64,1012600.0,10.5377,10.5484,10.5109,10.5163,1012600.0
2004-10-13 14:00:00,19.64,19.66,19.63,19.65,699800.0,10.5163,10.527,10.5109,10.5216,699800.0
2004-10-13 14:30:00,19.65,19.71,19.65,19.7,813200.0,10.5216,10.5538,10.5216,10.5484,813200.0
2004-10-13 15:00:00,19.7,19.72,19.66,19.67,947200.0,10.5484,10.5591,10.527,10.5323,947200.0
2004-10-13 15:30:00,19.67,19.74,19.66,19.68,1380400.0,10.5323,10.5698,10.527,10.5377,1380400.0
2004-10-14 09:30:00,19.75,19.75,19.66,19.74,989000.0,10.5752,10.5752,10.527,10.5698,989000.0
2004-10-14 10:00:00,19.74,19.88,19.73,19.84,1120400.0,10.5698,10.6448,10.5645,10.6234,1120400.0
2004-10-14 10:30:00,19.85,19.89,19.75,19.75,812600.0,10.6287,10.6501,10.5752,10.5752,812600.0
2004-10-14 11:00:00,19.75,19.75,19.68,19.72,821200.0,10.5752,10.5752,10.5377,10.5591,821200.0
2004-10-14 11:30:00,19.72,19.72,19.66,19.68,728600.0,10.5591,10.5591,10.527,10.5377,728600.0
2004-10-14 12:00:00,19.68,19.75,19.65,19.73,521000.0,10.5377,10.5752,10.5216,10.5645,521000.0
2004-10-14 12:30:00,19.73,19.74,19.67,19.68,395600.0,10.5645,10.5698,10.5323,10.5377,395600.0
2004-10-14 13:00:00,19.67,19.69,19.65,19.68,474000.0,10.5323,10.543,10.5216,10.5377,474000.0
2004-10-14 13:30:00,19.71,19.71,19.65,19.65,528200.0,10.5538,10.5538,10.5216,10.5216,528200.0
2004-10-14 14:00:00,19.65,19.67,19.63,19.66,558800.0,10.5216,10.5323,10.5109,10.527,558800.0
2004-10-14 14:30:00,19.66,19.75,19.61,19.63,755000.0,10.527,10.5752,10.5002,10.5109,755000.0
2004-10-14 15:00:00,19.63,19.64,19.6,19.62,700400.0,10.5109,10.5163,10.4949,10.5056,700400.0
2004-10-14 15:30:00,19.62,19.68,19.58,19.59,1142200.0,10.5056,10.5377,10.4841,10.4895,1142200.0
2004-10-15 09:30:00,19.75,19.75,19.57,19.58,2210600.0,10.5752,10.5752,10.4788,10.4841,2210600.0
2004-10-15 10:00:00,19.58,19.61,19.55,19.58,1363000.0,10.4841,10.5002,10.4681,10.4841,1363000.0
2004-10-15 10:30:00,19.58,19.6,19.56,19.6,939200.0,10.4841,10.4949,10.4734,10.4949,939200.0
2004-10-15 11:00:00,19.6,19.6,19.55,19.58,752000.0,10.4949,10.4949,10.4681,10.4841,752000.0
2004-10-15 11:30:00,19.58,19.6,19.56,19.57,509800.0,10.4841,10.4949,10.4734,10.4788,509800.0
2004-10-15 12:00:00,19.57,19.67,19.53,19.63,1035400.0,10.4788,10.5323,10.4574,10.5109,1035400.0
2004-10-15 12:30:00,19.63,19.65,19.59,19.61,852200.0,10.5109,10.5216,10.4895,10.5002,852200.0
2004-10-15 13:00:00,19.62,19.63,19.55,19.57,628200.0,10.5056,10.5109,10.4681,10.4788,628200.0
2004-10-15 13:30:00,19.57,19.6,19.53,19.57,1347800.0,10.4788,10.4949,10.4574,10.4788,1347800.0
2004-10-15 14:00:00,19.56,19.61,19.56,19.58,831400.0,10.4734,10.5002,10.4734,10.4841,831400.0
2004-10-15 14:30:00,19.58,19.61,19.57,19.6,1023200.0,10.4841,10.5002,10.4788,10.4949,1023200.0
2004-10-15 15:00:00,19.61,19.65,19.58,19.63,1051600.0,10.5002,10.5216,10.4841,10.5109,1051600.0
2004-10-15 15:30:00,19.63,19.65,19.6,19.61,1068800.0,10.5109,10.5216,10.4949,10.5002,1068800.0
2004-10-18 09:30:00,19.55,19.58,19.5,19.53,1540600.0,10.4681,10.4841,10.4413,10.4574,1540600.0
2004-10-18 10:00:00,19.52,19.55,19.5,19.54,937200.0,10.452,10.4681,10.4413,10.4627,937200.0
2004-10-18 10:30:00,19.54,19.58,19.51,19.51,980400.0,10.4627,10.4841,10.4467,10.4467,980400.0
2004-10-18 11:00:00,19.51,19.55,19.5,19.54,789400.0,10.4467,10.4681,10.4413,10.4627,789400.0
2004-10-18 11:30:00,19.54,19.59,19.53,19.58,455400.0,10.4627,10.4895,10.4574,10.4841,455400.0
2004-10-18 12:00:00,19.57,19.65,19.56,19.61,763800.0,10.4788,10.5216,10.4734,10.5002,763800.0
2004-10-18 12:30:00,19.61,19.63,19.58,19.6,453400.0,10.5002,10.5109,10.4841,10.4949,453400.0
2004-10-18 13:00:00,19.6,19.65,19.58,19.65,364600.0,10.4949,10.5216,10.4841,10.5216,364600.0
2004-10-18 13:30:00,19.66,19.66,19.56,19.6,396200.0,10.527,10.527,10.4734,10.4949,396200.0
2004-10-18 14:00:00,19.59,19.64,19.58,19.63,447000.0,10.4895,10.5163,10.4841,10.5109,447000.0
2004-10-18 14:30:00,19.63,19.63,19.56,19.59,689000.0,10.5109,10.5109,10.4734,10.4895,689000.0
2004-10-18 15:00:00,19.59,19.63,19.55,19.62,760000.0,10.4895,10.5109,10.4681,10.5056,760000.0
2004-10-18 15:30:00,19.61,19.63,19.57,19.61,1041200.0,10.5002,10.5109,10.4788,10.5002,1041200.0
2004-10-19 09:30:00,19.88,19.88,19.6,19.65,1703000.0,10.6448,10.6448,10.4949,10.5216,1703000.0
2004-10-19 10:00:00,19.65,19.72,19.63,19.69,1399800.0,10.5216,10.5591,10.5109,10.543,1399800.0
2004-10-19 10:30:00,19.7,19.77,19.65,19.75,1392800.0,10.5484,10.5859,10.5216,10.5752,1392800.0
2004-10-19 11:00:00,19.75,19.8,19.73,19.75,1409400.0,10.5752,10.6019,10.5645,10.5752,1409400.0
2004-10-19 11:30:00,19.75,19.81,19.74,19.75,797200.0,10.5752,10.6073,10.5698,10.5752,797200.0
2004-10-19 12:00:00,19.75,19.82,19.75,19.8,1072000.0,10.5752,10.6127,10.5752,10.6019,1072000.0
2004-10-19 12:30:00,19.8,19.8,19.75,19.78,929000.0,10.6019,10.6019,10.5752,10.5912,929000.0
2004-10-19 13:00:00,19.78,19.82,19.78,19.81,682000.0,10.5912,10.6127,10.5912,10.6073,682000.0
2004-10-19 13:30:00,19.81,19.82,19.77,19.77,761000.0,10.6073,10.6127,10.5859,10.5859,761000.0
2004-10-19 14:00:00,19.77,19.79,19.71,19.72,878400.0,10.5859,10.5966,10.5538,10.5591,878400.0
2004-10-19 14:30:00,19.72,19.73,19.66,19.69,815800.0,10.5591,10.5645,10.527,10.543,815800.0
2004-10-19 15:00:00,19.68,19.73,19.65,19.7,1066200.0,10.5377,10.5645,10.5216,10.5484,1066200.0
2004-10-19 15:30:00,19.7,19.74,19.68,19.68,1328800.0,10.5484,10.5698,10.5377,10.5377,1328800.0
2004-10-20 09:30:00,19.64,19.68,19.63,19.65,1076400.0,10.5163,10.5377,10.5109,10.5216,1076400.0
2004-10-20 10:00:00,19.65,19.72,19.65,19.7,1010800.0,10.5216,10.5591,10.5216,10.5484,1010800.0
2004-10-20 10:30:00,19.7,19.7,19.65,19.68,1061200.0,10.5484,10.5484,10.5216,10.5377,1061200.0
2004-10-20 11:00:00,19.67,19.71,19.66,19.68,678600.0,10.5323,10.5538,10.527,10.5377,678600.0
2004-10-20 11:30:00,19.68,19.7,19.66,19.68,658400.0,10.5377,10.5484,10.527,10.5377,658400.0
2004-10-20 12:00:00,19.68,19.72,19.65,19.72,589800.0,10.5377,10.5591,10.5216,10.5591,589800.0
2004-10-20 12:30:00,19.72,19.75,19.7,19.73,440200.0,10.5591,10.5752,10.5484,10.5645,440200.0
2004-10-20 13:00:00,19.73,19.75,19.69,19.7,565200.0,10.5645,10.5752,10.543,10.5484,565200.0
2004-10-20 13:30:00,19.7,19.72,19.68,19.7,465200.0,10.5484,10.5591,10.5377,10.5484,465200.0
2004-10-20 14:00:00,19.68,19.73,19.68,19.68,549800.0,10.5377,10.5645,10.5377,10.5377,549800.0
2004-10-20 14:30:00,19.69,19.7,19.63,19.69,663800.0,10.543,10.5484,10.5109,10.543,663800.0
2004-10-20 15:00:00,19.69,19.73,19.64,19.7,713800.0,10.543,10.5645,10.5163,10.5484,713800.0
2004-10-20 15:30:00,19.69,19.74,19.69,19.71,1042600.0,10.543,10.5698,10.543,10.5538,1042600.0
2004-10-21 09:30:00,19.65,19.72,19.63,19.67,796600.0,10.5216,10.5591,10.5109,10.5323,796600.0
2004-10-21 10:00:00,19.67,19.68,19.63,19.65,997800.0,10.5323,10.5377,10.5109,10.5216,997800.0
2004-10-21 10:30:00,19.65,19.7,19.63,19.68,923600.0,10.5216,10.5484,10.5109,10.5377,923600.0
2004-10-21 11:00:00,19.68,19.76,19.67,19.67,869000.0,10.5377,10.5805,10.5323,10.5323,869000.0
2004-10-21 11:30:00,19.67,19.67,19.65,19.65,579800.0,10.5323,10.5323,10.5216,10.5216,579800.0
2004-10-21 12:00:00,19.65,19.68,19.61,19.63,718800.0,10.5216,10.5377,10.5002,10.5109,718800.0
2004-10-21 12:30:00,19.63,19.64,19.58,19.63,611000.0,10.5109,10.5163,10.4841,10.5109,611000.0
2004-10-21 13:00:00,19.63,19.63,19.58,19.59,496600.0,10.5109,10.5109,10.4841,10.4895,496600.0
2004-10-21 13:30:00,19.59,19.64,19.58,19.6,547000.0,10.4895,10.5163,10.4841,10.4949,547000.0
2004-10-21 14:00:00,19.6,19.67,19.58,19.67,944400.0,10.4949,10.5323,10.4841,10.5323,944400.0
2004-10-21 14:30:00,19.67,19.7,19.65,19.68,711200.0,10.5323,10.5484,10.5216,10.5377,711200.0
2004-10-21 15:00:00,19.68,19.73,19.64,19.64,893000.0,10.5377,10.5645,10.5163,10.5163,893000.0
2004-10-21 15:30:00,19.65,19.7,19.63,19.7,1581600.0,10.5216,10.5484,10.5109,10.5484,1581600.0
2004-10-22 09:30:00,20.0,20.13,20.0,20.1,4061200.0,10.709,10.7786,10.709,10.7626,4061200.0
2004-10-22 10:00:00,20.1,20.13,19.98,19.99,1734000.0,10.7626,10.7786,10.6983,10.7037,1734000.0
2004-10-22 10:30:00,19.98,20.0,19.91,19.93,1233000.0,10.6983,10.709,10.6608,10.6716,1233000.0
2004-10-22 11:00:00,19.95,19.98,19.91,19.93,754000.0,10.6823,10.6983,10.6608,10.6716,754000.0
2004-10-22 11:30:00,19.93,20.0,19.92,19.99,566600.0,10.6716,10.709,10.6662,10.7037,566600.0
2004-10-22 12:00:00,19.99,20.03,19.98,20.02,901200.0,10.7037,10.7251,10.6983,10.7197,901200.0
2004-10-22 12:30:00,20.02,20.02,19.98,19.98,767000.0,10.7197,10.7197,10.6983,10.6983,767000.0
2004-10-22 13:00:00,19.99,20.0,19.85,19.9,1300600.0,10.7037,10.709,10.6287,10.6555,1300600.0
2004-10-22 13:30:00,19.9,19.9,19.75,19.75,1279000.0,10.6555,10.6555,10.5752,10.5752,1279000.0
2004-10-22 14:00:00,19.75,19.77,19.65,19.67,1695800.0,10.5752,10.5859,10.5216,10.5323,1695800.0
2004-10-22 14:30:00,19.68,19.7,19.52,19.52,1347600.0,10.5377,10.5484,10.452,10.452,1347600.0
2004-10-22 15:00:00,19.52,19.53,19.38,19.4,2821400.0,10.452,10.4574,10.3771,10.3878,2821400.0
2004-10-22 15:30:00,19.4,19.48,19.4,19.46,2776400.0,10.3878,10.4306,10.3878,10.4199,2776400.0
2004-10-25 09:30:00,19.51,19.52,19.34,19.35,1650800.0,10.4467,10.452,10.3556,10.361,1650800.0
2004-10-25 10:00:00,19.35,19.37,19.3,19.34,1437200.0,10.361,10.3717,10.3342,10.3556,1437200.0
2004-10-25 10:30:00,19.34,19.34,19.24,19.32,1350800.0,10.3556,10.3556,10.3021,10.3449,1350800.0
2004-10-25 11:00:00,19.31,19.32,19.25,19.28,928200.0,10.3396,10.3449,10.3074,10.3235,928200.0
2004-10-25 11:30:00,19.27,19.3,19.22,19.27,995200.0,10.3182,10.3342,10.2914,10.3182,995200.0
2004-10-25 12:00:00,19.26,19.26,19.22,19.25,927800.0,10.3128,10.3128,10.2914,10.3074,927800.0
2004-10-25 12:30:00,19.24,19.3,19.21,19.29,568200.0,10.3021,10.3342,10.286,10.3289,568200.0
2004-10-25 13:00:00,19.3,19.34,19.27,19.28,1027400.0,10.3342,10.3556,10.3182,10.3235,1027400.0
2004-10-25 13:30:00,19.29,19.33,19.27,19.3,549200.0,10.3289,10.3503,10.3182,10.3342,549200.0
2004-10-25 14:00:00,19.31,19.34,19.3,19.34,455400.0,10.3396,10.3556,10.3342,10.3556,455400.0
2004-10-25 14:30:00,19.34,19.36,19.31,19.32,791400.0,10.3556,10.3663,10.3396,10.3449,791400.0
2004-10-25 15:00:00,19.32,19.37,19.3,19.32,897400.0,10.3449,10.3717,10.3342,10.3449,897400.0
2004-10-25 15:30:00,19.32,19.36,19.3,19.32,1519600.0,10.3449,10.3663,10.3342,10.3449,1519600.0
2004-10-26 09:30:00,19.38,19.38,19.15,19.15,1438000.0,10.3771,10.3771,10.2539,10.2539,1438000.0
2004-10-26 10:00:00,19.16,19.26,19.15,19.22,1087200.0,10.2593,10.3128,10.2539,10.2914,1087200.0
2004-10-26 10:30:00,19.21,19.31,19.2,19.31,1040400.0,10.286,10.3396,10.2807,10.3396,1040400.0
2004-10-26 11:00:00,19.31,19.4,19.27,19.33,787000.0,10.3396,10.3878,10.3182,10.3503,787000.0
2004-10-26 11:30:00,19.33,19.45,19.33,19.44,978800.0,10.3503,10.4145,10.3503,10.4092,978800.0
2004-10-26 12:00:00,19.43,19.57,19.42,19.53,1286400.0,10.4038,10.4788,10.3985,10.4574,1286400.0
2004-10-26 12:30:00,19.52,19.59,19.52,19.58,713400.0,10.452,10.4895,10.452,10.4841,713400.0
2004-10-26 13:00:00,19.59,19.75,19.58,19.63,1331600.0,10.4895,10.5752,10.4841,10.5109,1331600.0
2004-10-26 13:30:00,19.63,19.63,19.56,19.56,731200.0,10.5109,10.5109,10.4734,10.4734,731200.0
2004-10-26 14:00:00,19.56,19.6,19.53,19.55,907000.0,10.4734,10.4949,10.4574,10.4681,907000.0
2004-10-26 14:30:00,19.55,19.6,19.55,19.57,913600.0,10.4681,10.4949,10.4681,10.4788,913600.0
2004-10-26 15:00:00,19.57,19.63,19.56,19.61,1465800.0,10.4788,10.5109,10.4734,10.5002,1465800.0
2004-10-26 15:30:00,19.61,19.66,19.58,19.64,2700400.0,10.5002,10.527,10.4841,10.5163,2700400.0
2004-10-27 09:30:00,19.57,19.65,19.47,19.47,1440800.0,10.4788,10.5216,10.4252,10.4252,1440800.0
2004-10-27 10:00:00,19.47,19.58,19.47,19.57,1371400.0,10.4252,10.4841,10.4252,10.4788,1371400.0
2004-10-27 10:30:00,19.59,19.64,19.51,19.63,1235800.0,10.4895,10.5163,10.4467,10.5109,1235800.0
2004-10-27 11:00:00,19.63,19.83,19.62,19.8,1440000.0,10.5109,10.618,10.5056,10.6019,1440000.0
2004-10-27 11:30:00,19.83,19.89,19.83,19.88,912000.0,10.618,10.6501,10.618,10.6448,912000.0
2004-10-27 12:00:00,19.88,19.92,19.85,19.89,829000.0,10.6448,10.6662,10.6287,10.6501,829000.0
2004-10-27 12:30:00,19.89,19.91,19.8,19.85,893200.0,10.6501,10.6608,10.6019,10.6287,893200.0
2004-10-27 13:00:00,19.85,19.96,19.83,19.92,1102400.0,10.6287,10.6876,10.618,10.6662,1102400.0
2004-10-27 13:30:00,19.92,20.04,19.91,20.03,661000.0,10.6662,10.7305,10.6608,10.7251,661000.0
2004-10-27 14:00:00,20.03,20.14,20.03,20.14,1869400.0,10.7251,10.784,10.7251,10.784,1869400.0
2004-10-27 14:30:00,20.14,20.19,20.13,20.18,1735400.0,10.784,10.8108,10.7786,10.8054,1735400.0
2004-10-27 15:00:00,20.18,20.18,20.1,20.13,1459200.0,10.8054,10.8054,10.7626,10.7786,1459200.0
2004-10-27 15:30:00,20.13,20.21,20.11,20.2,2323400.0,10.7786,10.8215,10.7679,10.8161,2323400.0
2004-10-28 09:30:00,20.17,20.2,20.0,20.2,1605200.0,10.8001,10.8161,10.709,10.8161,1605200.0
2004-10-28 10:00:00,20.19,20.25,20.1,20.16,934400.0,10.8108,10.8429,10.7626,10.7947,934400.0
2004-10-28 10:30:00,20.15,20.21,20.1,20.18,999800.0,10.7894,10.8215,10.7626,10.8054,999800.0
2004-10-28 11:00:00,20.18,20.18,20.07,20.17,892200.0,10.8054,10.8054,10.7465,10.8001,892200.0
2004-10-28 11:30:00,20.16,20.22,20.15,20.17,1060600.0,10.7947,10.8268,10.7894,10.8001,1060600.0
2004-10-28 12:00:00,20.17,20.18,20.13,20.15,406400.0,10.8001,10.8054,10.7786,10.7894,406400.0
2004-10-28 12:30:00,20.16,20.23,20.15,20.23,472200.0,10.7947,10.8322,10.7894,10.8322,472200.0
2004-10-28 13:00:00,20.23,20.31,20.2,20.31,465200.0,10.8322,10.875,10.8161,10.875,465200.0
2004-10-28 13:30:00,20.31,20.33,20.25,20.33,619400.0,10.875,10.8857,10.8429,10.8857,619400.0
2004-10-28 14:00:00,20.33,20.38,20.3,20.36,714800.0,10.8857,10.9125,10.8697,10.9018,714800.0
2004-10-28 14:30:00,20.36,20.38,20.28,20.28,456400.0,10.9018,10.9125,10.859,10.859,456400.0
2004-10-28 15:00:00,20.29,20.29,20.15,20.17,996600.0,10.8643,10.8643,10.7894,10.8001,996600.0
2004-10-28 15:30:00,20.17,20.27,20.11,20.25,1761200.0,10.8001,10.8536,10.7679,10.8429,1761200.0
2004-10-29 09:30:00,20.45,20.45,20.25,20.4,1105200.0,10.95,10.95,10.8429,10.9232,1105200.0
2004-10-29 10:00:00,20.4,20.45,20.36,20.37,964400.0,10.9232,10.95,10.9018,10.9072,964400.0
2004-10-29 10:30:00,20.37,20.4,20.25,20.3,903200.0,10.9072,10.9232,10.8429,10.8697,903200.0
2004-10-29 11:00:00,20.3,20.34,20.28,20.34,555000.0,10.8697,10.8911,10.859,10.8911,555000.0
2004-10-29 11:30:00,20.34,20.36,20.33,20.34,588800.0,10.8911,10.9018,10.8857,10.8911,588800.0
2004-10-29 12:00:00,20.35,20.41,20.33,20.41,798600.0,10.8964,10.9286,10.8857,10.9286,798600.0
2004-10-29 12:30:00,20.41,20.42,20.35,20.37,975800.0,10.9286,10.9339,10.8964,10.9072,975800.0
2004-10-29 13:00:00,20.37,20.43,20.36,20.42,618200.0,10.9072,10.9393,10.9018,10.9339,618200.0
2004-10-29 13:30:00,20.42,20.44,20.38,20.39,628600.0,10.9339,10.9446,10.9125,10.9179,628600.0
2004-10-29 14:00:00,20.38,20.4,20.32,20.32,729400.0,10.9125,10.9232,10.8804,10.8804,729400.0
2004-10-29 14:30:00,20.32,20.35,20.3,20.3,813200.0,10.8804,10.8964,10.8697,10.8697,813200.0
2004-10-29 15:00:00,20.31,20.32,20.25,20.28,1266400.0,10.875,10.8804,10.8429,10.859,1266400.0
2004-10-29 15:30:00,20.28,20.31,20.25,20.31,2730200.0,10.859,10.875,10.8429,10.875,2730200.0
2004-11-01 09:30:00,20.35,20.36,20.28,20.28,1154600.0,10.8964,10.9018,10.859,10.859,1154600.0
2004-11-01 10:00:00,20.28,20.28,20.21,20.24,835800.0,10.859,10.859,10.8215,10.8375,835800.0
2004-11-01 10:30:00,20.24,20.39,20.22,20.34,827600.0,10.8375,10.9179,10.8268,10.8911,827600.0
2004-11-01 11:00:00,20.34,20.39,20.25,20.36,1513600.0,10.8911,10.9179,10.8429,10.9018,1513600.0
2004-11-01 11:30:00,20.36,20.37,20.31,20.36,795000.0,10.9018,10.9072,10.875,10.9018,795000.0
2004-11-01 12:00:00,20.36,20.38,20.23,20.27,443200.0,10.9018,10.9125,10.8322,10.8536,443200.0
2004-11-01 12:30:00,20.27,20.29,20.24,20.28,377000.0,10.8536,10.8643,10.8375,10.859,377000.0
2004-11-01 13:00:00,20.28,20.3,20.18,20.19,975800.0,10.859,10.8697,10.8054,10.8108,975800.0
2004-11-01 13:30:00,20.2,20.25,20.16,20.25,630600.0,10.8161,10.8429,10.7947,10.8429,630600.0
2004-11-01 14:00:00,20.24,20.28,20.18,20.26,605000.0,10.8375,10.859,10.8054,10.8483,605000.0
2004-11-01 14:30:00,20.26,20.34,20.2,20.29,543200.0,10.8483,10.8911,10.8161,10.8643,543200.0
2004-11-01 15:00:00,20.29,20.31,20.21,20.23,820600.0,10.8643,10.875,10.8215,10.8322,820600.0
2004-11-01 15:30:00,20.22,20.29,20.22,20.27,1269600.0,10.8268,10.8643,10.8268,10.8536,1269600.0
2004-11-02 09:30:00,20.0,20.45,20.0,20.45,1286400.0,10.709,10.95,10.709,10.95,1286400.0
2004-11-02 10:00:00,20.45,20.5,20.42,20.47,825200.0,10.95,10.9768,10.9339,10.9607,825200.0
2004-11-02 10:30:00,20.47,20.5,20.44,20.48,905600.0,10.9607,10.9768,10.9446,10.9661,905600.0
2004-11-02 11:00:00,20.48,20.54,20.46,20.52,704200.0,10.9661,10.9982,10.9553,10.9875,704200.0
2004-11-02 11:30:00,20.53,20.58,20.5,20.54,843400.0,10.9928,11.0196,10.9768,10.9982,843400.0
2004-11-02 12:00:00,20.54,20.58,20.52,20.57,510600.0,10.9982,11.0196,10.9875,11.0142,510600.0
2004-11-02 12:30:00,20.57,20.59,20.55,20.57,808200.0,11.0142,11.025,11.0035,11.0142,808200.0
2004-11-02 13:00:00,20.57,20.59,20.55,20.59,510800.0,11.0142,11.025,11.0035,11.025,510800.0
2004-11-02 13:30:00,20.59,20.59,20.55,20.56,341400.0,11.025,11.025,11.0035,11.0089,341400.0
2004-11-02 14:00:00,20.57,20.63,20.55,20.61,886200.0,11.0142,11.0464,11.0035,11.0357,886200.0
2004-11-02 14:30:00,20.61,20.63,20.38,20.48,1042000.0,11.0357,11.0464,10.9125,10.9661,1042000.0
2004-11-02 15:00:00,20.49,20.52,20.39,20.42,988600.0,10.9714,10.9875,10.9179,10.9339,988600.0
2004-11-02 15:30:00,20.42,20.45,20.32,20.34,1823400.0,10.9339,10.95,10.8804,10.8911,1823400.0
2004-11-03 09:30:00,20.39,20.5,20.38,20.46,1605000.0,10.9179,10.9768,10.9125,10.9553,1605000.0
2004-11-03 10:00:00,20.47,20.47,20.34,20.37,1229600.0,10.9607,10.9607,10.8911,10.9072,1229600.0
2004-11-03 10:30:00,20.37,20.51,20.37,20.47,1178000.0,10.9072,10.9821,10.9072,10.9607,1178000.0
2004-11-03 11:00:00,20.47,20.53,20.4,20.5,1071000.0,10.9607,10.9928,10.9232,10.9768,1071000.0
2004-11-03 11:30:00,20.5,20.54,20.43,20.44,950400.0,10.9768,10.9982,10.9393,10.9446,950400.0
2004-11-03 12:00:00,20.43,20.43,20.38,20.38,517600.0,10.9393,10.9393,10.9125,10.9125,517600.0
2004-11-03 12:30:00,20.38,20.47,20.38,20.42,558600.0,10.9125,10.9607,10.9125,10.9339,558600.0
2004-11-03 13:00:00,20.41,20.45,20.38,20.38,1319200.0,10.9286,10.95,10.9125,10.9125,1319200.0
2004-11-03 13:30:00,20.38,20.39,20.36,20.36,719400.0,10.9125,10.9179,10.9018,10.9018,719400.0
2004-11-03 14:00:00,20.36,20.38,20.31,20.34,773600.0,10.9018,10.9125,10.875,10.8911,773600.0
2004-11-03 14:30:00,20.34,20.36,20.3,20.32,915800.0,10.8911,10.9018,10.8697,10.8804,915800.0
2004-11-03 15:00:00,20.32,20.36,20.31,20.34,1186200.0,10.8804,10.9018,10.875,10.8911,1186200.0
2004-11-03 15:30:00,20.35,20.43,20.33,20.43,1058000.0,10.8964,10.9393,10.8857,10.9393,1058000.0
2004-11-04 09:30:00,20.5,20.6,20.46,20.6,1234000.0,10.9768,11.0303,10.9553,11.0303,1234000.0
2004-11-04 10:00:00,20.6,20.67,20.55,20.56,1339400.0,11.0303,11.0678,11.0035,11.0089,1339400.0
2004-11-04 10:30:00,20.56,20.63,20.55,20.63,743000.0,11.0089,11.0464,11.0035,11.0464,743000.0
2004-11-04 11:00:00,20.63,20.68,20.59,20.66,873800.0,11.0464,11.0731,11.025,11.0624,873800.0
2004-11-04 11:30:00,20.66,20.7,20.64,20.65,925200.0,11.0624,11.0839,11.0517,11.0571,925200.0
2004-11-04 12:00:00,20.65,20.68,20.64,20.67,871000.0,11.0571,11.0731,11.0517,11.0678,871000.0
2004-11-04 12:30:00,20.67,20.69,20.65,20.68,898800.0,11.0678,11.0785,11.0571,11.0731,898800.0
2004-11-04 13:00:00,20.68,20.74,20.66,20.73,824800.0,11.0731,11.1053,11.0624,11.0999,824800.0
2004-11-04 13:30:00,20.74,20.74,20.7,20.72,884000.0,11.1053,11.1053,11.0839,11.0946,884000.0
2004-11-04 14:00:00,20.72,20.73,20.65,20.68,827400.0,11.0946,11.0999,11.0571,11.0731,827400.0
2004-11-04 14:30:00,20.68,20.71,20.66,20.68,815400.0,11.0731,11.0892,11.0624,11.0731,815400.0
2004-11-04 15:00:00,20.68,20.71,20.65,20.66,1490200.0,11.0731,11.0892,11.0571,11.0624,1490200.0
2004-11-04 15:30:00,20.66,20.72,20.64,20.7,2125400.0,11.0624,11.0946,11.0517,11.0839,2125400.0
2004-11-05 09:30:00,20.84,20.87,20.66,20.67,2136600.0,11.1588,11.1749,11.0624,11.0678,2136600.0
2004-11-05 10:00:00,20.66,20.75,20.59,20.73,1043200.0,11.0624,11.1106,11.025,11.0999,1043200.0
2004-11-05 10:30:00,20.71,20.75,20.71,20.75,768600.0,11.0892,11.1106,11.0892,11.1106,768600.0
2004-11-05 11:00:00,20.74,20.75,20.58,20.63,1128800.0,11.1053,11.1106,11.0196,11.0464,1128800.0
2004-11-05 11:30:00,20.62,20.71,20.6,20.63,1015400.0,11.041,11.0892,11.0303,11.0464,1015400.0
2004-11-05 12:00:00,20.63,20.73,20.61,20.72,613800.0,11.0464,11.0999,11.0357,11.0946,613800.0
2004-11-05 12:30:00,20.72,20.72,20.67,20.71,575000.0,11.0946,11.0946,11.0678,11.0892,575000.0
2004-11-05 13:00:00,20.71,20.72,20.68,20.71,512400.0,11.0892,11.0946,11.0731,11.0892,512400.0
2004-11-05 13:30:00,20.71,20.75,20.67,20.69,605800.0,11.0892,11.1106,11.0678,11.0785,605800.0
2004-11-05 14:00:00,20.69,20.72,20.67,20.71,696600.0,11.0785,11.0946,11.0678,11.0892,696600.0
2004-11-05 14:30:00,20.7,20.74,20.68,20.7,722200.0,11.0839,11.1053,11.0731,11.0839,722200.0
2004-11-05 15:00:00,20.7,20.73,20.67,20.72,691600.0,11.0839,11.0999,11.0678,11.0946,691600.0
2004-11-05 15:30:00,20.72,20.74,20.69,20.7,1242200.0,11.0946,11.1053,11.0785,11.0839,1242200.0
2004-11-08 09:30:00,20.78,20.8,20.64,20.68,1359400.0,11.1267,11.1374,11.0517,11.0731,1359400.0
2004-11-08 10:00:00,20.68,20.73,20.65,20.68,856400.0,11.0731,11.0999,11.0571,11.0731,856400.0
2004-11-08 10:30:00,20.68,20.7,20.61,20.67,1102600.0,11.0731,11.0839,11.0357,11.0678,1102600.0
2004-11-08 11:00:00,20.66,20.69,20.59,20.6,726200.0,11.0624,11.0785,11.025,11.0303,726200.0
2004-11-08 11:30:00,20.6,20.61,20.59,20.61,481800.0,11.0303,11.0357,11.025,11.0357,481800.0
2004-11-08 12:00:00,20.61,20.65,20.6,20.65,450200.0,11.0357,11.0571,11.0303,11.0571,450200.0
2004-11-08 12:30:00,20.65,20.65,20.61,20.64,500400.0,11.0571,11.0571,11.0357,11.0517,500400.0
2004-11-08 13:00:00,20.64,20.65,20.61,20.63,451800.0,11.0517,11.0571,11.0357,11.0464,451800.0
2004-11-08 13:30:00,20.63,20.65,20.6,20.65,522800.0,11.0464,11.0571,11.0303,11.0571,522800.0
2004-11-08 14:00:00,20.65,20.65,20.64,20.65,444600.0,11.0571,11.0571,11.0517,11.0571,444600.0
2004-11-08 14:30:00,20.65,20.66,20.64,20.64,653600.0,11.0571,11.0624,11.0517,11.0517,653600.0
2004-11-08 15:00:00,20.64,20.66,20.61,20.65,634400.0,11.0517,11.0624,11.0357,11.0571,634400.0
2004-11-08 15:30:00,20.65,20.65,20.61,20.64,1124600.0,11.0571,11.0571,11.0357,11.0517,1124600.0
2004-11-09 09:30:00,20.73,20.78,20.64,20.71,1347800.0,11.0999,11.1267,11.0517,11.0892,1347800.0
2004-11-09 10:00:00,20.72,20.73,20.64,20.67,742400.0,11.0946,11.0999,11.0517,11.0678,742400.0
2004-11-09 10:30:00,20.66,20.68,20.61,20.61,665800.0,11.0624,11.0731,11.0357,11.0357,665800.0
2004-11-09 11:00:00,20.62,20.71,20.61,20.67,612000.0,11.041,11.0892,11.0357,11.0678,612000.0
2004-11-09 11:30:00,20.67,20.71,20.67,20.68,400600.0,11.0678,11.0892,11.0678,11.0731,400600.0
2004-11-09 12:00:00,20.68,20.69,20.64,20.65,418600.0,11.0731,11.0785,11.0517,11.0571,418600.0
2004-11-09 12:30:00,20.66,20.7,20.63,20.69,325600.0,11.0624,11.0839,11.0464,11.0785,325600.0
2004-11-09 13:00:00,20.68,20.71,20.68,20.68,409600.0,11.0731,11.0892,11.0731,11.0731,409600.0
2004-11-09 13:30:00,20.68,20.7,20.65,20.68,294800.0,11.0731,11.0839,11.0571,11.0731,294800.0
2004-11-09 14:00:00,20.68,20.7,20.68,20.69,735800.0,11.0731,11.0839,11.0731,11.0785,735800.0
2004-11-09 14:30:00,20.68,20.73,20.68,20.68,664000.0,11.0731,11.0999,11.0731,11.0731,664000.0
2004-11-09 15:00:00,20.68,20.7,20.65,20.66,880600.0,11.0731,11.0839,11.0571,11.0624,880600.0
2004-11-09 15:30:00,20.66,20.68,20.61,20.64,955000.0,11.0624,11.0731,11.0357,11.0517,955000.0
2004-11-10 09:30:00,20.74,20.75,20.63,20.64,1412000.0,11.1053,11.1106,11.0464,11.0517,1412000.0
2004-11-10 10:00:00,20.64,20.65,20.6,20.61,517600.0,11.0517,11.0571,11.0303,11.0357,517600.0
2004-11-10 10:30:00,20.61,20.63,20.58,20.62,623400.0,11.0357,11.0464,11.0196,11.041,623400.0
2004-11-10 11:00:00,20.62,20.62,20.56,20.57,457000.0,11.041,11.041,11.0089,11.0142,457000.0
2004-11-10 11:30:00,20.57,20.61,20.55,20.59,487000.0,11.0142,11.0357,11.0035,11.025,487000.0
2004-11-10 12:00:00,20.59,20.65,20.55,20.55,578600.0,11.025,11.0571,11.0035,11.0035,578600.0
2004-11-10 12:30:00,20.56,20.56,20.5,20.54,380000.0,11.0089,11.0089,10.9768,10.9982,380000.0
2004-11-10 13:00:00,20.54,20.56,20.51,20.55,502000.0,10.9982,11.0089,10.9821,11.0035,502000.0
2004-11-10 13:30:00,20.55,20.55,20.52,20.54,353200.0,11.0035,11.0035,10.9875,10.9982,353200.0
2004-11-10 14:00:00,20.54,20.6,20.51,20.59,782200.0,10.9982,11.0303,10.9821,11.025,782200.0
2004-11-10 14:30:00,20.6,20.66,20.57,20.65,1031200.0,11.0303,11.0624,11.0142,11.0571,1031200.0
2004-11-10 15:00:00,20.64,20.65,20.55,20.59,1126000.0,11.0517,11.0571,11.0035,11.025,1126000.0
2004-11-10 15:30:00,20.59,20.63,20.58,20.61,1283400.0,11.025,11.0464,11.0196,11.0357,1283400.0
2004-11-11 09:30:00,20.09,20.09,19.68,20.02,8246800.0,10.7572,10.7572,10.5377,10.7197,8246800.0
2004-11-11 10:00:00,20.01,20.15,20.01,20.08,4054200.0,10.7144,10.7894,10.7144,10.7519,4054200.0
2004-11-11 10:30:00,20.09,20.23,20.08,20.16,4024600.0,10.7572,10.8322,10.7519,10.7947,4024600.0
2004-11-11 11:00:00,20.17,20.29,20.16,20.29,1861000.0,10.8001,10.8643,10.7947,10.8643,1861000.0
2004-11-11 11:30:00,20.29,20.43,20.28,20.33,2179200.0,10.8643,10.9393,10.859,10.8857,2179200.0
2004-11-11 12:00:00,20.32,20.36,20.32,20.33,1757200.0,10.8804,10.9018,10.8804,10.8857,1757200.0
2004-11-11 12:30:00,20.33,20.34,20.24,20.25,1531800.0,10.8857,10.8911,10.8375,10.8429,1531800.0
2004-11-11 13:00:00,20.25,20.26,20.23,20.25,1212200.0,10.8429,10.8483,10.8322,10.8429,1212200.0
2004-11-11 13:30:00,20.25,20.34,20.25,20.33,1190600.0,10.8429,10.8911,10.8429,10.8857,1190600.0
2004-11-11 14:00:00,20.32,20.4,20.31,20.39,1467000.0,10.8804,10.9232,10.875,10.9179,1467000.0
2004-11-11 14:30:00,20.38,20.4,20.32,20.35,2783000.0,10.9125,10.9232,10.8804,10.8964,2783000.0
2004-11-11 15:00:00,20.35,20.55,20.35,20.47,2201800.0,10.8964,11.0035,10.8964,10.9607,2201800.0
2004-11-11 15:30:00,20.49,20.55,20.46,20.46,3773600.0,10.9714,11.0035,10.9553,10.9553,3773600.0
2004-11-12 09:30:00,20.36,20.41,20.2,20.32,2154200.0,10.9018,10.9286,10.8161,10.8804,2154200.0
2004-11-12 10:00:00,20.32,20.38,20.32,20.35,1803000.0,10.8804,10.9125,10.8804,10.8964,1803000.0
2004-11-12 10:30:00,20.36,20.36,20.18,20.2,1660400.0,10.9018,10.9018,10.8054,10.8161,1660400.0
2004-11-12 11:00:00,20.2,20.22,20.13,20.15,2114200.0,10.8161,10.8268,10.7786,10.7894,2114200.0
2004-11-12 11:30:00,20.15,20.16,20.05,20.1,2009000.0,10.7894,10.7947,10.7358,10.7626,2009000.0
2004-11-12 12:00:00,20.1,20.17,20.09,20.15,1142200.0,10.7626,10.8001,10.7572,10.7894,1142200.0
2004-11-12 12:30:00,20.16,20.17,20.13,20.15,836800.0,10.7947,10.8001,10.7786,10.7894,836800.0
2004-11-12 13:00:00,20.15,20.2,20.15,20.17,999200.0,10.7894,10.8161,10.7894,10.8001,999200.0
2004-11-12 13:30:00,20.17,20.18,20.14,20.15,509400.0,10.8001,10.8054,10.784,10.7894,509400.0
2004-11-12 14:00:00,20.14,20.16,20.1,20.15,1118200.0,10.784,10.7947,10.7626,10.7894,1118200.0
2004-11-12 14:30:00,20.15,20.18,20.14,20.17,1576000.0,10.7894,10.8054,10.784,10.8001,1576000.0
2004-11-12 15:00:00,20.17,20.28,20.16,20.27,1359000.0,10.8001,10.859,10.7947,10.8536,1359000.0
2004-11-12 15:30:00,20.28,20.39,20.27,20.38,3046400.0,10.859,10.9179,10.8536,10.9125,3046400.0
2004-11-15 09:30:00,20.35,20.38,20.22,20.35,1838400.0,10.8964,10.9125,10.8268,10.8964,1838400.0
2004-11-15 10:00:00,20.35,20.41,20.31,20.33,1002200.0,10.8964,10.9286,10.875,10.8857,1002200.0
2004-11-15 10:30:00,20.32,20.39,20.32,20.34,756200.0,10.8804,10.9179,10.8804,10.8911,756200.0
2004-11-15 11:00:00,20.34,20.38,20.33,20.33,707000.0,10.8911,10.9125,10.8857,10.8857,707000.0
2004-11-15 11:30:00,20.33,20.4,20.32,20.37,774600.0,10.8857,10.9232,10.8804,10.9072,774600.0
2004-11-15 12:00:00,20.37,20.38,20.35,20.35,533600.0,10.9072,10.9125,10.8964,10.8964,533600.0
2004-11-15 12:30:00,20.36,20.36,20.33,20.36,537200.0,10.9018,10.9018,10.8857,10.9018,537200.0
2004-11-15 13:00:00,20.36,20.36,20.34,20.35,442000.0,10.9018,10.9018,10.8911,10.8964,442000.0
2004-11-15 13:30:00,20.35,20.38,20.32,20.33,599200.0,10.8964,10.9125,10.8804,10.8857,599200.0
2004-11-15 14:00:00,20.33,20.33,20.23,20.27,996600.0,10.8857,10.8857,10.8322,10.8536,996600.0
2004-11-15 14:30:00,20.27,20.27,20.21,20.23,1322200.0,10.8536,10.8536,10.8215,10.8322,1322200.0
2004-11-15 15:00:00,20.22,20.27,20.21,20.25,1237800.0,10.8268,10.8536,10.8215,10.8429,1237800.0
2004-11-15 15:30:00,20.25,20.3,20.24,20.29,1808800.0,10.8429,10.8697,10.8375,10.8643,1808800.0
2004-11-16 09:30:00,20.3,20.5,20.15,20.2,1325600.0,10.8697,10.9768,10.7894,10.8161,1325600.0
2004-11-16 10:00:00,20.2,20.25,20.19,20.2,1082600.0,10.8161,10.8429,10.8108,10.8161,1082600.0
2004-11-16 10:30:00,20.2,20.21,20.12,20.17,1137800.0,10.8161,10.8215,10.7733,10.8001,1137800.0
2004-11-16 11:00:00,20.18,20.21,20.17,20.18,971400.0,10.8054,10.8215,10.8001,10.8054,971400.0
2004-11-16 11:30:00,20.19,20.2,20.16,20.18,680400.0,10.8108,10.8161,10.7947,10.8054,680400.0
2004-11-16 12:00:00,20.17,20.2,20.15,20.18,566600.0,10.8001,10.8161,10.7894,10.8054,566600.0
2004-11-16 12:30:00,20.18,20.2,20.18,20.18,605400.0,10.8054,10.8161,10.8054,10.8054,605400.0
2004-11-16 13:00:00,20.18,20.21,20.17,20.18,894800.0,10.8054,10.8215,10.8001,10.8054,894800.0
2004-11-16 13:30:00,20.19,20.22,20.14,20.14,947400.0,10.8108,10.8268,10.784,10.784,947400.0
2004-11-16 14:00:00,20.14,20.16,20.09,20.13,1327400.0,10.784,10.7947,10.7572,10.7786,1327400.0
2004-11-16 14:30:00,20.13,20.13,20.1,20.13,1291200.0,10.7786,10.7786,10.7626,10.7786,1291200.0
2004-11-16 15:00:00,20.13,20.16,20.13,20.14,855400.0,10.7786,10.7947,10.7786,10.784,855400.0
2004-11-16 15:30:00,20.14,20.15,20.08,20.11,2112000.0,10.784,10.7894,10.7519,10.7679,2112000.0
2004-11-17 09:30:00,20.15,20.24,20.15,20.19,1616000.0,10.7894,10.8375,10.7894,10.8108,1616000.0
2004-11-17 10:00:00,20.19,20.4,20.18,20.3,1387000.0,10.8108,10.9232,10.8054,10.8697,1387000.0
2004-11-17 10:30:00,20.3,20.3,20.24,20.25,846800.0,10.8697,10.8697,10.8375,10.8429,846800.0
2004-11-17 11:00:00,20.25,20.31,20.24,20.29,686200.0,10.8429,10.875,10.8375,10.8643,686200.0
2004-11-17 11:30:00,20.29,20.29,20.25,20.25,756400.0,10.8643,10.8643,10.8429,10.8429,756400.0
2004-11-17 12:00:00,20.25,20.26,20.21,20.22,619800.0,10.8429,10.8483,10.8215,10.8268,619800.0
2004-11-17 12:30:00,20.22,20.23,20.17,20.21,823000.0,10.8268,10.8322,10.8001,10.8215,823000.0
2004-11-17 13:00:00,20.21,20.22,20.15,20.16,588000.0,10.8215,10.8268,10.7894,10.7947,588000.0
2004-11-17 13:30:00,20.16,20.18,20.11,20.11,767200.0,10.7947,10.8054,10.7679,10.7679,767200.0
2004-11-17 14:00:00,20.11,20.11,19.96,20.03,2559400.0,10.7679,10.7679,10.6876,10.7251,2559400.0
2004-11-17 14:30:00,20.03,20.07,20.0,20.07,949400.0,10.7251,10.7465,10.709,10.7465,949400.0
2004-11-17 15:00:00,20.07,20.1,20.05,20.06,784600.0,10.7465,10.7626,10.7358,10.7412,784600.0
2004-11-17 15:30:00,20.06,20.15,20.06,20.14,1276200.0,10.7412,10.7894,10.7412,10.784,1276200.0
2004-11-18 09:30:00,20.24,20.25,20.11,20.18,1244600.0,10.8375,10.8429,10.7679,10.8054,1244600.0
2004-11-18 10:00:00,20.17,20.18,20.11,20.16,532600.0,10.8001,10.8054,10.7679,10.7947,532600.0
2004-11-18 10:30:00,20.15,20.22,20.15,20.18,1020800.0,10.7894,10.8268,10.7894,10.8054,1020800.0
2004-11-18 11:00:00,20.2,20.23,20.18,20.18,704200.0,10.8161,10.8322,10.8054,10.8054,704200.0
2004-11-18 11:30:00,20.2,20.21,20.15,20.18,684600.0,10.8161,10.8215,10.7894,10.8054,684600.0
2004-11-18 12:00:00,20.18,20.24,20.16,20.22,548000.0,10.8054,10.8375,10.7947,10.8268,548000.0
2004-11-18 12:30:00,20.22,20.22,20.09,20.1,557000.0,10.8268,10.8268,10.7572,10.7626,557000.0
2004-11-18 13:00:00,20.11,20.15,20.1,20.1,1031600.0,10.7679,10.7894,10.7626,10.7626,1031600.0
2004-11-18 13:30:00,20.11,20.12,20.08,20.1,628800.0,10.7679,10.7733,10.7519,10.7626,628800.0
2004-11-18 14:00:00,20.1,20.1,20.03,20.09,857000.0,10.7626,10.7626,10.7251,10.7572,857000.0
2004-11-18 14:30:00,20.09,20.13,20.08,20.11,1163600.0,10.7572,10.7786,10.7519,10.7679,1163600.0
2004-11-18 15:00:00,20.11,20.17,20.09,20.16,934800.0,10.7679,10.8001,10.7572,10.7947,934800.0
2004-11-18 15:30:00,20.16,20.21,20.13,20.14,1831200.0,10.7947,10.8215,10.7786,10.784,1831200.0
2004-11-19 09:30:00,20.1,20.18,20.05,20.07,1502800.0,10.7626,10.8054,10.7358,10.7465,1502800.0
2004-11-19 10:00:00,20.07,20.08,19.98,20.0,1732800.0,10.7465,10.7519,10.6983,10.709,1732800.0
2004-11-19 10:30:00,20.0,20.0,19.89,19.92,1950800.0,10.709,10.709,10.6501,10.6662,1950800.0
2004-11-19 11:00:00,19.92,19.94,19.87,19.93,1413200.0,10.6662,10.6769,10.6394,10.6716,1413200.0
2004-11-19 11:30:00,19.93,19.96,19.88,19.91,859400.0,10.6716,10.6876,10.6448,10.6608,859400.0
2004-11-19 12:00:00,19.91,19.95,19.9,19.91,710200.0,10.6608,10.6823,10.6555,10.6608,710200.0
2004-11-19 12:30:00,19.91,19.93,19.89,19.9,545600.0,10.6608,10.6716,10.6501,10.6555,545600.0
2004-11-19 13:00:00,19.89,19.9,19.87,19.89,843400.0,10.6501,10.6555,10.6394,10.6501,843400.0
2004-11-19 13:30:00,19.89,19.9,19.87,19.89,757600.0,10.6501,10.6555,10.6394,10.6501,757600.0
2004-11-19 14:00:00,19.89,19.92,19.86,19.91,1279600.0,10.6501,10.6662,10.6341,10.6608,1279600.0
2004-11-19 14:30:00,19.92,19.97,19.9,19.93,1966600.0,10.6662,10.693,10.6555,10.6716,1966600.0
2004-11-19 15:00:00,19.93,19.93,19.9,19.92,1343600.0,10.6716,10.6716,10.6555,10.6662,1343600.0
2004-11-19 15:30:00,19.92,19.92,19.86,19.89,2075200.0,10.6662,10.6662,10.6341,10.6501,2075200.0
2004-11-22 09:30:00,19.95,19.95,19.79,19.79,1604400.0,10.6823,10.6823,10.5966,10.5966,1604400.0
2004-11-22 10:00:00,19.8,19.8,19.74,19.78,1456800.0,10.6019,10.6019,10.5698,10.5912,1456800.0
2004-11-22 10:30:00,19.79,20.29,19.75,19.79,1061600.0,10.5966,10.8643,10.5752,10.5966,1061600.0
2004-11-22 11:00:00,19.79,19.83,19.77,19.82,886000.0,10.5966,10.618,10.5859,10.6127,886000.0
2004-11-22 11:30:00,19.82,19.85,19.81,19.81,687600.0,10.6127,10.6287,10.6073,10.6073,687600.0
2004-11-22 12:00:00,19.81,19.81,19.8,19.81,508800.0,10.6073,10.6073,10.6019,10.6073,508800.0
2004-11-22 12:30:00,19.8,19.83,19.8,19.83,715400.0,10.6019,10.618,10.6019,10.618,715400.0
2004-11-22 13:00:00,19.82,19.85,19.81,19.84,641800.0,10.6127,10.6287,10.6073,10.6234,641800.0
2004-11-22 13:30:00,19.85,19.89,19.83,19.85,1192600.0,10.6287,10.6501,10.618,10.6287,1192600.0
2004-11-22 14:00:00,19.85,19.9,19.84,19.86,1285400.0,10.6287,10.6555,10.6234,10.6341,1285400.0
2004-11-22 14:30:00,19.86,19.88,19.85,19.88,1526600.0,10.6341,10.6448,10.6287,10.6448,1526600.0
2004-11-22 15:00:00,19.88,19.9,19.86,19.9,1016600.0,10.6448,10.6555,10.6341,10.6555,1016600.0
2004-11-22 15:30:00,19.9,19.93,19.89,19.92,1218200.0,10.6555,10.6716,10.6501,10.6662,1218200.0
2004-11-23 09:30:00,19.9,19.93,19.84,19.87,1198800.0,10.6555,10.6716,10.6234,10.6394,1198800.0
2004-11-23 10:00:00,19.88,19.91,19.82,19.89,951000.0,10.6448,10.6608,10.6127,10.6501,951000.0
2004-11-23 10:30:00,19.89,19.9,19.78,19.79,920200.0,10.6501,10.6555,10.5912,10.5966,920200.0
2004-11-23 11:00:00,19.79,19.82,19.72,19.79,1410200.0,10.5966,10.6127,10.5591,10.5966,1410200.0
2004-11-23 11:30:00,19.79,19.79,19.73,19.73,595200.0,10.5966,10.5966,10.5645,10.5645,595200.0
2004-11-23 12:00:00,19.73,19.74,19.7,19.7,883400.0,10.5645,10.5698,10.5484,10.5484,883400.0
2004-11-23 12:30:00,19.7,19.74,19.7,19.73,818800.0,10.5484,10.5698,10.5484,10.5645,818800.0
2004-11-23 13:00:00,19.73,19.77,19.72,19.75,396800.0,10.5645,10.5859,10.5591,10.5752,396800.0
2004-11-23 13:30:00,19.75,19.76,19.73,19.75,451800.0,10.5752,10.5805,10.5645,10.5752,451800.0
2004-11-23 14:00:00,19.75,19.8,19.75,19.79,846000.0,10.5752,10.6019,10.5752,10.5966,846000.0
2004-11-23 14:30:00,19.79,19.79,19.75,19.75,740600.0,10.5966,10.5966,10.5752,10.5752,740600.0
2004-11-23 15:00:00,19.75,19.8,19.75,19.78,1004400.0,10.5752,10.6019,10.5752,10.5912,1004400.0
2004-11-23 15:30:00,19.78,19.86,19.75,19.86,1814000.0,10.5912,10.6341,10.5752,10.6341,1814000.0
2004-11-24 09:30:00,19.9,19.92,19.8,19.84,1278400.0,10.6555,10.6662,10.6019,10.6234,1278400.0
2004-11-24 10:00:00,19.84,19.88,19.83,19.86,866600.0,10.6234,10.6448,10.618,10.6341,866600.0
2004-11-24 10:30:00,19.86,19.9,19.84,19.86,770800.0,10.6341,10.6555,10.6234,10.6341,770800.0
2004-11-24 11:00:00,19.86,19.86,19.83,19.86,633600.0,10.6341,10.6341,10.618,10.6341,633600.0
2004-11-24 11:30:00,19.86,19.88,19.83,19.86,452400.0,10.6341,10.6448,10.618,10.6341,452400.0
2004-11-24 12:00:00,19.86,19.88,19.85,19.85,489600.0,10.6341,10.6448,10.6287,10.6287,489600.0
2004-11-24 12:30:00,19.85,19.87,19.85,19.86,339200.0,10.6287,10.6394,10.6287,10.6341,339200.0
2004-11-24 13:00:00,19.86,19.88,19.85,19.86,431600.0,10.6341,10.6448,10.6287,10.6341,431600.0
2004-11-24 13:30:00,19.86,19.89,19.85,19.86,515800.0,10.6341,10.6501,10.6287,10.6341,515800.0
2004-11-24 14:00:00,19.86,19.88,19.85,19.86,406000.0,10.6341,10.6448,10.6287,10.6341,406000.0
2004-11-24 14:30:00,19.86,19.87,19.85,19.86,600200.0,10.6341,10.6394,10.6287,10.6341,600200.0
2004-11-24 15:00:00,19.86,19.86,19.81,19.83,880000.0,10.6341,10.6341,10.6073,10.618,880000.0
2004-11-24 15:30:00,19.83,19.9,19.82,19.9,1468600.0,10.618,10.6555,10.6127,10.6555,1468600.0
2004-11-26 09:30:00,19.85,19.92,19.84,19.91,1681400.0,10.6287,10.6662,10.6234,10.6608,1681400.0
2004-11-26 10:00:00,19.91,19.97,19.9,19.93,649800.0,10.6608,10.693,10.6555,10.6716,649800.0
2004-11-26 10:30:00,19.94,19.97,19.94,19.95,663400.0,10.6769,10.693,10.6769,10.6823,663400.0
2004-11-26 11:00:00,19.95,19.97,19.93,19.93,710200.0,10.6823,10.693,10.6716,10.6716,710200.0
2004-11-26 11:30:00,19.93,19.95,19.9,19.92,568400.0,10.6716,10.6823,10.6555,10.6662,568400.0
2004-11-26 12:00:00,19.92,19.92,19.89,19.9,640800.0,10.6662,10.6662,10.6501,10.6555,640800.0
2004-11-26 12:30:00,19.9,19.95,19.89,19.93,1000200.0,10.6555,10.6823,10.6501,10.6716,1000200.0
2004-11-26 13:00:00,19.93,19.93,19.92,19.93,522400.0,10.6716,10.6716,10.6662,10.6716,522400.0
2004-11-26 13:30:00,19.93,19.93,19.93,19.93,6000.0,10.6716,10.6716,10.6716,10.6716,6000.0
2004-11-26 14:00:00,19.93,19.93,19.93,19.93,200.0,10.6716,10.6716,10.6716,10.6716,200.0
2004-11-26 14:30:00,19.93,19.93,19.93,19.93,0.0,10.6716,10.6716,10.6716,10.6716,0.0
2004-11-26 15:00:00,19.93,19.93,19.93,19.93,0.0,10.6716,10.6716,10.6716,10.6716,0.0
2004-11-26 15:30:00,19.93,19.93,19.93,19.93,0.0,10.6716,10.6716,10.6716,10.6716,0.0
2004-11-29 09:30:00,20.0,20.0,19.89,19.93,1909400.0,10.7765,10.7765,10.7172,10.7387,1909400.0
2004-11-29 10:00:00,19.93,20.0,19.84,19.9,896200.0,10.7387,10.7765,10.6902,10.7226,896200.0
2004-11-29 10:30:00,19.9,19.93,19.86,19.86,695200.0,10.7226,10.7387,10.701,10.701,695200.0
2004-11-29 11:00:00,19.86,19.89,19.75,19.77,1154400.0,10.701,10.7172,10.6417,10.6525,1154400.0
2004-11-29 11:30:00,19.75,19.77,19.68,19.75,1067000.0,10.6417,10.6525,10.604,10.6417,1067000.0
2004-11-29 12:00:00,19.75,19.8,19.75,19.78,659000.0,10.6417,10.6687,10.6417,10.6579,659000.0
2004-11-29 12:30:00,19.78,19.84,19.77,19.84,552800.0,10.6579,10.6902,10.6525,10.6902,552800.0
2004-11-29 13:00:00,19.84,19.85,19.8,19.81,520600.0,10.6902,10.6956,10.6687,10.6741,520600.0
2004-11-29 13:30:00,19.81,19.84,19.8,19.82,611000.0,10.6741,10.6902,10.6687,10.6795,611000.0
2004-11-29 14:00:00,19.82,19.84,19.76,19.78,736200.0,10.6795,10.6902,10.6471,10.6579,736200.0
2004-11-29 14:30:00,19.78,19.93,19.77,19.89,1067800.0,10.6579,10.7387,10.6525,10.7172,1067800.0
2004-11-29 15:00:00,19.89,19.96,19.89,19.95,1439000.0,10.7172,10.7549,10.7172,10.7495,1439000.0
2004-11-29 15:30:00,19.94,19.96,19.81,19.87,1781200.0,10.7441,10.7549,10.6741,10.7064,1781200.0
2004-11-30 09:30:00,19.77,19.86,19.71,19.75,1374600.0,10.6525,10.701,10.6202,10.6417,1374600.0
2004-11-30 10:00:00,19.75,19.8,19.71,19.71,864800.0,10.6417,10.6687,10.6202,10.6202,864800.0
2004-11-30 10:30:00,19.72,19.73,19.68,19.69,1100600.0,10.6256,10.631,10.604,10.6094,1100600.0
2004-11-30 11:00:00,19.7,19.73,19.68,19.73,959600.0,10.6148,10.631,10.604,10.631,959600.0
2004-11-30 11:30:00,19.72,19.73,19.68,19.7,738000.0,10.6256,10.631,10.604,10.6148,738000.0
2004-11-30 12:00:00,19.7,19.7,19.68,19.69,719600.0,10.6148,10.6148,10.604,10.6094,719600.0
2004-11-30 12:30:00,19.68,19.7,19.63,19.63,845200.0,10.604,10.6148,10.5771,10.5771,845200.0
2004-11-30 13:00:00,19.63,19.64,19.61,19.62,868200.0,10.5771,10.5825,10.5663,10.5717,868200.0
2004-11-30 13:30:00,19.62,19.65,19.61,19.64,589600.0,10.5717,10.5879,10.5663,10.5825,589600.0
2004-11-30 14:00:00,19.64,19.67,19.63,19.63,576400.0,10.5825,10.5986,10.5771,10.5771,576400.0
2004-11-30 14:30:00,19.63,19.69,19.63,19.68,905000.0,10.5771,10.6094,10.5771,10.604,905000.0
2004-11-30 15:00:00,19.68,19.71,19.66,19.71,999600.0,10.604,10.6202,10.5933,10.6202,999600.0
2004-11-30 15:30:00,19.7,19.72,19.65,19.67,1746400.0,10.6148,10.6256,10.5879,10.5986,1746400.0
2004-12-01 09:30:00,19.73,19.73,19.65,19.69,1773600.0,10.631,10.631,10.5879,10.6094,1773600.0
2004-12-01 10:00:00,19.68,19.73,19.68,19.72,1172200.0,10.604,10.631,10.604,10.6256,1172200.0
2004-12-01 10:30:00,19.73,19.81,19.7,19.8,2522400.0,10.631,10.6741,10.6148,10.6687,2522400.0
2004-12-01 11:00:00,19.8,19.8,19.75,19.77,1284400.0,10.6687,10.6687,10.6417,10.6525,1284400.0
2004-12-01 11:30:00,19.78,19.79,19.75,19.75,1009800.0,10.6579,10.6633,10.6417,10.6417,1009800.0
2004-12-01 12:00:00,19.74,19.8,19.74,19.76,1259800.0,10.6364,10.6687,10.6364,10.6471,1259800.0
2004-12-01 12:30:00,19.76,19.78,19.73,19.74,1052800.0,10.6471,10.6579,10.631,10.6364,1052800.0
2004-12-01 13:00:00,19.74,19.75,19.73,19.73,875800.0,10.6364,10.6417,10.631,10.631,875800.0
2004-12-01 13:30:00,19.73,19.77,19.73,19.75,824000.0,10.631,10.6525,10.631,10.6417,824000.0
2004-12-01 14:00:00,19.75,19.79,19.75,19.78,779000.0,10.6417,10.6633,10.6417,10.6579,779000.0
2004-12-01 14:30:00,19.78,19.85,19.78,19.84,2304000.0,10.6579,10.6956,10.6579,10.6902,2304000.0
2004-12-01 15:00:00,19.85,19.87,19.83,19.86,2110200.0,10.6956,10.7064,10.6849,10.701,2110200.0
2004-12-01 15:30:00,19.86,19.88,19.82,19.88,2039200.0,10.701,10.7118,10.6795,10.7118,2039200.0
2004-12-02 09:30:00,19.89,19.98,19.85,19.98,1891400.0,10.7172,10.7657,10.6956,10.7657,1891400.0
2004-12-02 10:00:00,19.98,20.13,19.97,20.1,3795600.0,10.7657,10.8465,10.7603,10.8303,3795600.0
2004-12-02 10:30:00,20.11,20.25,20.1,20.2,3388800.0,10.8357,10.9112,10.8303,10.8842,3388800.0
2004-12-02 11:00:00,20.2,20.22,20.01,20.17,1752400.0,10.8842,10.895,10.7818,10.8681,1752400.0
2004-12-02 11:30:00,20.17,20.17,20.13,20.17,2338800.0,10.8681,10.8681,10.8465,10.8681,2338800.0
2004-12-02 12:00:00,20.17,20.21,20.14,20.15,1734800.0,10.8681,10.8896,10.8519,10.8573,1734800.0
2004-12-02 12:30:00,20.15,20.21,20.13,20.2,927200.0,10.8573,10.8896,10.8465,10.8842,927200.0
2004-12-02 13:00:00,20.2,20.24,20.16,20.2,1196800.0,10.8842,10.9058,10.8627,10.8842,1196800.0
2004-12-02 13:30:00,20.19,20.24,20.18,20.24,925200.0,10.8788,10.9058,10.8734,10.9058,925200.0
2004-12-02 14:00:00,20.24,20.25,20.21,20.23,1128000.0,10.9058,10.9112,10.8896,10.9004,1128000.0
2004-12-02 14:30:00,20.23,20.23,20.18,20.23,1120000.0,10.9004,10.9004,10.8734,10.9004,1120000.0
2004-12-02 15:00:00,20.23,20.23,20.18,20.2,1107000.0,10.9004,10.9004,10.8734,10.8842,1107000.0
2004-12-02 15:30:00,20.2,20.23,20.19,20.21,1983200.0,10.8842,10.9004,10.8788,10.8896,1983200.0
2004-12-03 09:30:00,20.25,20.52,20.25,20.5,3336400.0,10.9112,11.0566,10.9112,11.0459,3336400.0
2004-12-03 10:00:00,20.5,20.63,20.5,20.54,2989600.0,11.0459,11.1159,11.0459,11.0674,2989600.0
2004-12-03 10:30:00,20.54,20.57,20.43,20.55,1331000.0,11.0674,11.0836,11.0081,11.0728,1331000.0
2004-12-03 11:00:00,20.55,20.62,20.5,20.52,1431600.0,11.0728,11.1105,11.0459,11.0566,1431600.0
2004-12-03 11:30:00,20.51,20.58,20.5,20.58,734000.0,11.0513,11.089,11.0459,11.089,734000.0
2004-12-03 12:00:00,20.57,20.61,20.54,20.54,1051600.0,11.0836,11.1051,11.0674,11.0674,1051600.0
2004-12-03 12:30:00,20.53,20.54,20.32,20.32,1274600.0,11.062,11.0674,10.9489,10.9489,1274600.0
2004-12-03 13:00:00,20.31,20.42,20.25,20.38,1130600.0,10.9435,11.0028,10.9112,10.9812,1130600.0
2004-12-03 13:30:00,20.38,20.44,20.36,20.43,692200.0,10.9812,11.0135,10.9704,11.0081,692200.0
2004-12-03 14:00:00,20.43,20.5,20.42,20.48,1425200.0,11.0081,11.0459,11.0028,11.0351,1425200.0
2004-12-03 14:30:00,20.49,20.5,20.43,20.43,869000.0,11.0405,11.0459,11.0081,11.0081,869000.0
2004-12-03 15:00:00,20.43,20.45,20.4,20.43,1129000.0,11.0081,11.0189,10.992,11.0081,1129000.0
2004-12-03 15:30:00,20.43,20.43,20.35,20.36,1785400.0,11.0081,11.0081,10.965,10.9704,1785400.0
2004-12-06 09:30:00,20.39,20.41,20.28,20.31,1317400.0,10.9866,10.9974,10.9273,10.9435,1317400.0
2004-12-06 10:00:00,20.31,20.34,20.23,20.29,1225600.0,10.9435,10.9597,10.9004,10.9327,1225600.0
2004-12-06 10:30:00,20.29,20.31,20.2,20.21,1401000.0,10.9327,10.9435,10.8842,10.8896,1401000.0
2004-12-06 11:00:00,20.2,20.21,20.14,20.2,1178000.0,10.8842,10.8896,10.8519,10.8842,1178000.0
2004-12-06 11:30:00,20.21,20.21,20.14,20.18,944400.0,10.8896,10.8896,10.8519,10.8734,944400.0
2004-12-06 12:00:00,20.18,20.23,20.17,20.18,559400.0,10.8734,10.9004,10.8681,10.8734,559400.0
2004-12-06 12:30:00,20.18,20.22,20.15,20.15,684800.0,10.8734,10.895,10.8573,10.8573,684800.0
2004-12-06 13:00:00,20.15,20.2,20.13,20.14,574600.0,10.8573,10.8842,10.8465,10.8519,574600.0
2004-12-06 13:30:00,20.13,20.18,20.13,20.17,665800.0,10.8465,10.8734,10.8465,10.8681,665800.0
2004-12-06 14:00:00,20.17,20.19,20.15,20.18,510600.0,10.8681,10.8788,10.8573,10.8734,510600.0
2004-12-06 14:30:00,20.18,20.19,20.14,20.14,560600.0,10.8734,10.8788,10.8519,10.8519,560600.0
2004-12-06 15:00:00,20.14,20.18,20.14,20.18,628400.0,10.8519,10.8734,10.8519,10.8734,628400.0
2004-12-06 15:30:00,20.18,20.24,20.17,20.2,1264600.0,10.8734,10.9058,10.8681,10.8842,1264600.0
2004-12-07 09:30:00,20.2,20.22,20.13,20.18,864600.0,10.8842,10.895,10.8465,10.8734,864600.0
2004-12-07 10:00:00,20.18,20.21,20.13,20.16,766800.0,10.8734,10.8896,10.8465,10.8627,766800.0
2004-12-07 10:30:00,20.16,20.17,20.1,20.11,878800.0,10.8627,10.8681,10.8303,10.8357,878800.0
2004-12-07 11:00:00,20.11,20.19,20.11,20.18,585200.0,10.8357,10.8788,10.8357,10.8734,585200.0
2004-12-07 11:30:00,20.18,20.2,20.15,20.16,617600.0,10.8734,10.8842,10.8573,10.8627,617600.0
2004-12-07 12:00:00,20.15,20.25,20.15,20.21,615800.0,10.8573,10.9112,10.8573,10.8896,615800.0
2004-12-07 12:30:00,20.21,20.22,20.18,20.18,787200.0,10.8896,10.895,10.8734,10.8734,787200.0
2004-12-07 13:00:00,20.18,20.18,20.1,20.11,1063800.0,10.8734,10.8734,10.8303,10.8357,1063800.0
2004-12-07 13:30:00,20.11,20.14,20.07,20.13,1270600.0,10.8357,10.8519,10.8142,10.8465,1270600.0
2004-12-07 14:00:00,20.11,20.15,20.08,20.11,768800.0,10.8357,10.8573,10.8196,10.8357,768800.0
2004-12-07 14:30:00,20.11,20.16,20.09,20.1,675400.0,10.8357,10.8627,10.8249,10.8303,675400.0
2004-12-07 15:00:00,20.1,20.17,20.07,20.09,890800.0,10.8303,10.8681,10.8142,10.8249,890800.0
2004-12-07 15:30:00,20.09,20.16,20.08,20.09,1260800.0,10.8249,10.8627,10.8196,10.8249,1260800.0
2004-12-08 09:30:00,20.18,20.25,20.11,20.16,1263400.0,10.8734,10.9112,10.8357,10.8627,1263400.0
2004-12-08 10:00:00,20.17,20.18,20.09,20.14,1367800.0,10.8681,10.8734,10.8249,10.8519,1367800.0
2004-12-08 10:30:00,20.14,20.18,20.1,20.14,769000.0,10.8519,10.8734,10.8303,10.8519,769000.0
2004-12-08 11:00:00,20.14,20.15,20.11,20.13,989400.0,10.8519,10.8573,10.8357,10.8465,989400.0
2004-12-08 11:30:00,20.13,20.19,20.11,20.13,953600.0,10.8465,10.8788,10.8357,10.8465,953600.0
2004-12-08 12:00:00,20.13,20.16,20.12,20.15,514800.0,10.8465,10.8627,10.8411,10.8573,514800.0
2004-12-08 12:30:00,20.15,20.16,20.13,20.15,586200.0,10.8573,10.8627,10.8465,10.8573,586200.0
2004-12-08 13:00:00,20.14,20.17,20.13,20.14,637000.0,10.8519,10.8681,10.8465,10.8519,637000.0
2004-12-08 13:30:00,20.14,20.17,20.12,20.15,537200.0,10.8519,10.8681,10.8411,10.8573,537200.0
2004-12-08 14:00:00,20.15,20.17,20.12,20.15,417800.0,10.8573,10.8681,10.8411,10.8573,417800.0
2004-12-08 14:30:00,20.15,20.16,20.11,20.14,556200.0,10.8573,10.8627,10.8357,10.8519,556200.0
2004-12-08 15:00:00,20.12,20.18,20.12,20.16,965200.0,10.8411,10.8734,10.8411,10.8627,965200.0
2004-12-08 15:30:00,20.15,20.22,20.13,20.19,1964400.0,10.8573,10.895,10.8465,10.8788,1964400.0
2004-12-09 09:30:00,20.07,20.15,20.04,20.14,1839800.0,10.8142,10.8573,10.798,10.8519,1839800.0
2004-12-09 10:00:00,20.13,20.22,20.08,20.09,1232600.0,10.8465,10.895,10.8196,10.8249,1232600.0
2004-12-09 10:30:00,20.1,20.13,20.07,20.1,1303600.0,10.8303,10.8465,10.8142,10.8303,1303600.0
2004-12-09 11:00:00,20.1,20.11,20.06,20.1,1224000.0,10.8303,10.8357,10.8088,10.8303,1224000.0
2004-12-09 11:30:00,20.1,20.1,20.06,20.08,1275200.0,10.8303,10.8303,10.8088,10.8196,1275200.0
2004-12-09 12:00:00,20.08,20.19,20.07,20.17,1508800.0,10.8196,10.8788,10.8142,10.8681,1508800.0
2004-12-09 12:30:00,20.16,20.21,20.15,20.17,378400.0,10.8627,10.8896,10.8573,10.8681,378400.0
2004-12-09 13:00:00,20.17,20.31,20.16,20.28,790800.0,10.8681,10.9435,10.8627,10.9273,790800.0
2004-12-09 13:30:00,20.28,20.35,20.27,20.3,1035000.0,10.9273,10.965,10.9219,10.9381,1035000.0
2004-12-09 14:00:00,20.31,20.35,20.26,20.29,582400.0,10.9435,10.965,10.9165,10.9327,582400.0
2004-12-09 14:30:00,20.28,20.39,20.28,20.38,986400.0,10.9273,10.9866,10.9273,10.9812,986400.0
2004-12-09 15:00:00,20.38,20.41,20.35,20.4,1185000.0,10.9812,10.9974,10.965,10.992,1185000.0
2004-12-09 15:30:00,20.4,20.46,20.36,20.38,1579800.0,10.992,11.0243,10.9704,10.9812,1579800.0
2004-12-10 09:30:00,20.13,20.37,20.13,20.27,1344400.0,10.8465,10.9758,10.8465,10.9219,1344400.0
2004-12-10 10:00:00,20.27,20.3,20.18,20.2,1108600.0,10.9219,10.9381,10.8734,10.8842,1108600.0
2004-12-10 10:30:00,20.2,20.21,20.15,20.19,754000.0,10.8842,10.8896,10.8573,10.8788,754000.0
2004-12-10 11:00:00,20.2,20.25,20.19,20.19,483000.0,10.8842,10.9112,10.8788,10.8788,483000.0
2004-12-10 11:30:00,20.2,20.2,20.16,20.18,491200.0,10.8842,10.8842,10.8627,10.8734,491200.0
2004-12-10 12:00:00,20.18,20.25,20.18,20.25,487600.0,10.8734,10.9112,10.8734,10.9112,487600.0
2004-12-10 12:30:00,20.25,20.27,20.23,20.25,337200.0,10.9112,10.9219,10.9004,10.9112,337200.0
2004-12-10 13:00:00,20.25,20.28,20.23,20.27,529800.0,10.9112,10.9273,10.9004,10.9219,529800.0
2004-12-10 13:30:00,20.27,20.33,20.25,20.31,645600.0,10.9219,10.9543,10.9112,10.9435,645600.0
2004-12-10 14:00:00,20.32,20.34,20.25,20.27,550200.0,10.9489,10.9597,10.9112,10.9219,550200.0
2004-12-10 14:30:00,20.26,20.33,20.25,20.28,703600.0,10.9165,10.9543,10.9112,10.9273,703600.0
2004-12-10 15:00:00,20.28,20.3,20.25,20.28,959800.0,10.9273,10.9381,10.9112,10.9273,959800.0
2004-12-10 15:30:00,20.27,20.31,20.23,20.28,1263200.0,10.9219,10.9435,10.9004,10.9273,1263200.0
2004-12-13 09:30:00,20.3,20.35,20.18,20.2,1447400.0,10.9381,10.965,10.8734,10.8842,1447400.0
2004-12-13 10:00:00,20.2,20.25,20.12,20.23,1533400.0,10.8842,10.9112,10.8411,10.9004,1533400.0
2004-12-13 10:30:00,20.23,20.25,20.17,20.19,1131600.0,10.9004,10.9112,10.8681,10.8788,1131600.0
2004-12-13 11:00:00,20.19,20.24,20.17,20.22,1033200.0,10.8788,10.9058,10.8681,10.895,1033200.0
2004-12-13 11:30:00,20.22,20.29,20.2,20.28,676000.0,10.895,10.9327,10.8842,10.9273,676000.0
2004-12-13 12:00:00,20.28,20.29,20.21,20.23,618400.0,10.9273,10.9327,10.8896,10.9004,618400.0
2004-12-13 12:30:00,20.23,20.26,20.21,20.24,500000.0,10.9004,10.9165,10.8896,10.9058,500000.0
2004-12-13 13:00:00,20.24,20.25,20.22,20.25,343800.0,10.9058,10.9112,10.895,10.9112,343800.0
2004-12-13 13:30:00,20.24,20.32,20.21,20.26,603600.0,10.9058,10.9489,10.8896,10.9165,603600.0
2004-12-13 14:00:00,20.26,20.3,20.23,20.29,754400.0,10.9165,10.9381,10.9004,10.9327,754400.0
2004-12-13 14:30:00,20.29,20.36,20.28,20.35,855000.0,10.9327,10.9704,10.9273,10.965,855000.0
2004-12-13 15:00:00,20.34,20.43,20.33,20.36,1254400.0,10.9597,11.0081,10.9543,10.9704,1254400.0
2004-12-13 15:30:00,20.36,20.46,20.34,20.41,2069600.0,10.9704,11.0243,10.9597,10.9974,2069600.0
2004-12-14 09:30:00,20.43,20.5,20.4,20.49,1340800.0,11.0081,11.0459,10.992,11.0405,1340800.0
2004-12-14 10:00:00,20.49,20.7,20.49,20.65,2015400.0,11.0405,11.1536,11.0405,11.1267,2015400.0
2004-12-14 10:30:00,20.64,20.67,20.55,20.56,1231200.0,11.1213,11.1375,11.0728,11.0782,1231200.0
2004-12-14 11:00:00,20.57,20.64,20.56,20.59,1145600.0,11.0836,11.1213,11.0782,11.0944,1145600.0
2004-12-14 11:30:00,20.59,20.63,20.59,20.63,653000.0,11.0944,11.1159,11.0944,11.1159,653000.0
2004-12-14 12:00:00,20.62,20.67,20.62,20.64,604800.0,11.1105,11.1375,11.1105,11.1213,604800.0
2004-12-14 12:30:00,20.64,20.66,20.61,20.63,519200.0,11.1213,11.1321,11.1051,11.1159,519200.0
2004-12-14 13:00:00,20.63,20.64,20.6,20.6,578000.0,11.1159,11.1213,11.0997,11.0997,578000.0
2004-12-14 13:30:00,20.61,20.61,20.58,20.6,365000.0,11.1051,11.1051,11.089,11.0997,365000.0
2004-12-14 14:00:00,20.6,20.65,20.55,20.64,918600.0,11.0997,11.1267,11.0728,11.1213,918600.0
2004-12-14 14:30:00,20.65,20.69,20.61,20.68,718200.0,11.1267,11.1482,11.1051,11.1429,718200.0
2004-12-14 15:00:00,20.68,20.71,20.64,20.65,1253000.0,11.1429,11.159,11.1213,11.1267,1253000.0
2004-12-14 15:30:00,20.66,20.66,20.6,20.65,1364600.0,11.1321,11.1321,11.0997,11.1267,1364600.0
2004-12-15 09:30:00,20.73,20.73,20.63,20.65,1243200.0,11.1698,11.1698,11.1159,11.1267,1243200.0
2004-12-15 10:00:00,20.64,20.67,20.56,20.58,924000.0,11.1213,11.1375,11.0782,11.089,924000.0
2004-12-15 10:30:00,20.58,20.61,20.56,20.6,956600.0,11.089,11.1051,11.0782,11.0997,956600.0
2004-12-15 11:00:00,20.59,20.6,20.52,20.55,894400.0,11.0944,11.0997,11.0566,11.0728,894400.0
2004-12-15 11:30:00,20.55,20.58,20.53,20.53,464200.0,11.0728,11.089,11.062,11.062,464200.0
2004-12-15 12:00:00,20.53,20.57,20.51,20.52,540800.0,11.062,11.0836,11.0513,11.0566,540800.0
2004-12-15 12:30:00,20.52,20.55,20.5,20.54,469200.0,11.0566,11.0728,11.0459,11.0674,469200.0
2004-12-15 13:00:00,20.54,20.6,20.52,20.53,685600.0,11.0674,11.0997,11.0566,11.062,685600.0
2004-12-15 13:30:00,20.52,20.56,20.51,20.55,451600.0,11.0566,11.0782,11.0513,11.0728,451600.0
2004-12-15 14:00:00,20.55,20.61,20.55,20.61,652000.0,11.0728,11.1051,11.0728,11.1051,652000.0
2004-12-15 14:30:00,20.61,20.63,20.58,20.63,619800.0,11.1051,11.1159,11.089,11.1159,619800.0
2004-12-15 15:00:00,20.64,20.71,20.63,20.68,1290400.0,11.1213,11.159,11.1159,11.1429,1290400.0
2004-12-15 15:30:00,20.69,20.78,20.68,20.74,2381800.0,11.1482,11.1967,11.1429,11.1752,2381800.0
2004-12-16 09:30:00,20.75,20.75,20.58,20.63,1498400.0,11.1806,11.1806,11.089,11.1159,1498400.0
2004-12-16 10:00:00,20.64,20.7,20.63,20.66,1042000.0,11.1213,11.1536,11.1159,11.1321,1042000.0
2004-12-16 10:30:00,20.66,20.8,20.66,20.79,939000.0,11.1321,11.2075,11.1321,11.2021,939000.0
2004-12-16 11:00:00,20.79,20.79,20.7,20.7,1040800.0,11.2021,11.2021,11.1536,11.1536,1040800.0
2004-12-16 11:30:00,20.71,20.72,20.67,20.68,583600.0,11.159,11.1644,11.1375,11.1429,583600.0
2004-12-16 12:00:00,20.68,20.72,20.66,20.69,761000.0,11.1429,11.1644,11.1321,11.1482,761000.0
2004-12-16 12:30:00,20.68,20.71,20.68,20.68,496400.0,11.1429,11.159,11.1429,11.1429,496400.0
2004-12-16 13:00:00,20.68,20.68,20.61,20.61,761600.0,11.1429,11.1429,11.1051,11.1051,761600.0
2004-12-16 13:30:00,20.61,20.64,20.55,20.55,657000.0,11.1051,11.1213,11.0728,11.0728,657000.0
2004-12-16 14:00:00,20.56,20.6,20.5,20.51,728600.0,11.0782,11.0997,11.0459,11.0513,728600.0
2004-12-16 14:30:00,20.5,20.54,20.48,20.5,1589600.0,11.0459,11.0674,11.0351,11.0459,1589600.0
2004-12-16 15:00:00,20.5,20.59,20.5,20.58,835600.0,11.0459,11.0944,11.0459,11.089,835600.0
2004-12-16 15:30:00,20.58,20.59,20.52,20.57,1449000.0,11.089,11.0944,11.0566,11.0836,1449000.0
2004-12-17 09:30:00,20.5,20.65,20.49,20.57,7034000.0,11.0459,11.1267,11.0405,11.0836,7034000.0
2004-12-17 10:00:00,20.59,20.64,20.56,20.6,1260600.0,11.0944,11.1213,11.0782,11.0997,1260600.0
2004-12-17 10:30:00,20.6,20.6,20.48,20.51,1049600.0,11.0997,11.0997,11.0351,11.0513,1049600.0
2004-12-17 11:00:00,20.51,20.55,20.49,20.53,1125800.0,11.0513,11.0728,11.0405,11.062,1125800.0
2004-12-17 11:30:00,20.53,20.54,20.49,20.53,999400.0,11.062,11.0674,11.0405,11.062,999400.0
2004-12-17 12:00:00,20.53,20.53,20.5,20.51,847200.0,11.062,11.062,11.0459,11.0513,847200.0
2004-12-17 12:30:00,20.51,20.52,20.5,20.51,623800.0,11.0513,11.0566,11.0459,11.0513,623800.0
2004-12-17 13:00:00,20.51,20.56,20.5,20.53,1132000.0,11.0513,11.0782,11.0459,11.062,1132000.0
2004-12-17 13:30:00,20.53,20.55,20.5,20.55,816600.0,11.062,11.0728,11.0459,11.0728,816600.0
2004-12-17 14:00:00,20.55,20.56,20.53,20.56,556000.0,11.0728,11.0782,11.062,11.0782,556000.0
2004-12-17 14:30:00,20.55,20.6,20.55,20.58,664400.0,11.0728,11.0997,11.0728,11.089,664400.0
2004-12-17 15:00:00,20.58,20.58,20.5,20.53,1013600.0,11.089,11.089,11.0459,11.062,1013600.0
2004-12-17 15:30:00,20.53,20.56,20.52,20.55,1717400.0,11.062,11.0782,11.0566,11.0728,1717400.0
2004-12-20 09:30:00,20.6,20.61,20.54,20.57,1439400.0,11.0997,11.1051,11.0674,11.0836,1439400.0
2004-12-20 10:00:00,20.59,20.59,20.51,20.53,724400.0,11.0944,11.0944,11.0513,11.062,724400.0
2004-12-20 10:30:00,20.53,20.57,20.5,20.56,1007000.0,11.062,11.0836,11.0459,11.0782,1007000.0
2004-12-20 11:00:00,20.56,20.56,20.52,20.53,1099200.0,11.0782,11.0782,11.0566,11.062,1099200.0
2004-12-20 11:30:00,20.53,20.53,20.45,20.47,1080200.0,11.062,11.062,11.0189,11.0297,1080200.0
2004-12-20 12:00:00,20.47,20.48,20.42,20.46,613400.0,11.0297,11.0351,11.0028,11.0243,613400.0
2004-12-20 12:30:00,20.46,20.51,20.45,20.5,768800.0,11.0243,11.0513,11.0189,11.0459,768800.0
2004-12-20 13:00:00,20.5,20.5,20.44,20.45,653800.0,11.0459,11.0459,11.0135,11.0189,653800.0
2004-12-20 13:30:00,20.45,20.49,20.43,20.43,594400.0,11.0189,11.0405,11.0081,11.0081,594400.0
2004-12-20 14:00:00,20.43,20.46,20.4,20.41,702600.0,11.0081,11.0243,10.992,10.9974,702600.0
2004-12-20 14:30:00,20.4,20.47,20.4,20.43,724600.0,10.992,11.0297,10.992,11.0081,724600.0
2004-12-20 15:00:00,20.42,20.43,20.41,20.43,607200.0,11.0028,11.0081,10.9974,11.0081,607200.0
2004-12-20 15:30:00,20.43,20.48,20.41,20.47,1143600.0,11.0081,11.0351,10.9974,11.0297,1143600.0
2004-12-21 09:30:00,20.48,20.55,20.45,20.5,1227000.0,11.0351,11.0728,11.0189,11.0459,1227000.0
2004-12-21 10:00:00,20.5,20.52,20.48,20.48,702800.0,11.0459,11.0566,11.0351,11.0351,702800.0
2004-12-21 10:30:00,20.48,20.49,20.4,20.49,1243000.0,11.0351,11.0405,10.992,11.0405,1243000.0
2004-12-21 11:00:00,20.49,20.53,20.48,20.52,812800.0,11.0405,11.062,11.0351,11.0566,812800.0
2004-12-21 11:30:00,20.52,20.57,20.48,20.55,877200.0,11.0566,11.0836,11.0351,11.0728,877200.0
2004-12-21 12:00:00,20.55,20.56,20.5,20.5,705000.0,11.0728,11.0782,11.0459,11.0459,705000.0
2004-12-21 12:30:00,20.5,20.54,20.5,20.54,371200.0,11.0459,11.0674,11.0459,11.0674,371200.0
2004-12-21 13:00:00,20.54,20.58,20.53,20.57,814000.0,11.0674,11.089,11.062,11.0836,814000.0
2004-12-21 13:30:00,20.57,20.57,20.5,20.51,689000.0,11.0836,11.0836,11.0459,11.0513,689000.0
2004-12-21 14:00:00,20.51,20.53,20.5,20.51,1095800.0,11.0513,11.062,11.0459,11.0513,1095800.0
2004-12-21 14:30:00,20.52,20.52,20.5,20.51,773600.0,11.0566,11.0566,11.0459,11.0513,773600.0
2004-12-21 15:00:00,20.52,20.54,20.5,20.51,1351400.0,11.0566,11.0674,11.0459,11.0513,1351400.0
2004-12-21 15:30:00,20.51,20.53,20.5,20.5,1471200.0,11.0513,11.062,11.0459,11.0459,1471200.0
2004-12-22 09:30:00,20.5,20.62,20.5,20.61,1605200.0,11.0459,11.1105,11.0459,11.1051,1605200.0
2004-12-22 10:00:00,20.61,20.77,20.6,20.75,1777000.0,11.1051,11.1913,11.0997,11.1806,1777000.0
2004-12-22 10:30:00,20.77,20.86,20.75,20.77,1609800.0,11.1913,11.2398,11.1806,11.1913,1609800.0
2004-12-22 11:00:00,20.78,20.88,20.77,20.85,1448400.0,11.1967,11.2506,11.1913,11.2345,1448400.0
2004-12-22 11:30:00,20.85,20.87,20.82,20.84,935600.0,11.2345,11.2452,11.2183,11.2291,935600.0
2004-12-22 12:00:00,20.85,20.86,20.5,20.83,683200.0,11.2345,11.2398,11.0459,11.2237,683200.0
2004-12-22 12:30:00,20.83,20.9,20.83,20.84,840200.0,11.2237,11.2614,11.2237,11.2291,840200.0
2004-12-22 13:00:00,20.84,20.85,20.79,20.79,375600.0,11.2291,11.2345,11.2021,11.2021,375600.0
2004-12-22 13:30:00,20.79,20.85,20.79,20.82,736800.0,11.2021,11.2345,11.2021,11.2183,736800.0
2004-12-22 14:00:00,20.82,20.86,20.82,20.83,540400.0,11.2183,11.2398,11.2183,11.2237,540400.0
2004-12-22 14:30:00,20.83,20.85,20.78,20.82,924200.0,11.2237,11.2345,11.1967,11.2183,924200.0
2004-12-22 15:00:00,20.82,20.82,20.77,20.81,980600.0,11.2183,11.2183,11.1913,11.2129,980600.0
2004-12-22 15:30:00,20.8,20.84,20.77,20.78,1297000.0,11.2075,11.2291,11.1913,11.1967,1297000.0
2004-12-23 09:30:00,20.75,20.82,20.66,20.7,1749600.0,11.1806,11.2183,11.1321,11.1536,1749600.0
2004-12-23 10:00:00,20.71,20.9,20.68,20.88,1144400.0,11.159,11.2614,11.1429,11.2506,1144400.0
2004-12-23 10:30:00,20.88,20.9,20.81,20.82,750800.0,11.2506,11.2614,11.2129,11.2183,750800.0
2004-12-23 11:00:00,20.82,20.87,20.81,20.82,540600.0,11.2183,11.2452,11.2129,11.2183,540600.0
2004-12-23 11:30:00,20.83,20.83,20.76,20.77,707000.0,11.2237,11.2237,11.186,11.1913,707000.0
2004-12-23 12:00:00,20.77,20.78,20.73,20.77,307800.0,11.1913,11.1967,11.1698,11.1913,307800.0
2004-12-23 12:30:00,20.77,20.88,20.77,20.86,665200.0,11.1913,11.2506,11.1913,11.2398,665200.0
2004-12-23 13:00:00,20.86,20.88,20.85,20.87,390600.0,11.2398,11.2506,11.2345,11.2452,390600.0
2004-12-23 13:30:00,20.87,20.88,20.85,20.85,411600.0,11.2452,11.2506,11.2345,11.2345,411600.0
2004-12-23 14:00:00,20.86,20.88,20.83,20.83,482400.0,11.2398,11.2506,11.2237,11.2237,482400.0
2004-12-23 14:30:00,20.83,20.85,20.76,20.77,355600.0,11.2237,11.2345,11.186,11.1913,355600.0
2004-12-23 15:00:00,20.77,20.81,20.75,20.75,491400.0,11.1913,11.2129,11.1806,11.1806,491400.0
2004-12-23 15:30:00,20.75,20.78,20.75,20.77,585000.0,11.1806,11.1967,11.1806,11.1913,585000.0
2004-12-27 09:30:00,20.73,20.85,20.73,20.81,1066000.0,11.1698,11.2345,11.1698,11.2129,1066000.0
2004-12-27 10:00:00,20.81,20.9,20.76,20.9,723400.0,11.2129,11.2614,11.186,11.2614,723400.0
2004-12-27 10:30:00,20.9,20.91,20.86,20.88,676000.0,11.2614,11.2668,11.2398,11.2506,676000.0
2004-12-27 11:00:00,20.88,20.94,20.85,20.88,538000.0,11.2506,11.2829,11.2345,11.2506,538000.0
2004-12-27 11:30:00,20.88,20.88,20.81,20.86,518600.0,11.2506,11.2506,11.2129,11.2398,518600.0
2004-12-27 12:00:00,20.86,20.93,20.86,20.91,577000.0,11.2398,11.2776,11.2398,11.2668,577000.0
2004-12-27 12:30:00,20.91,20.92,20.86,20.89,395000.0,11.2668,11.2722,11.2398,11.256,395000.0
2004-12-27 13:00:00,20.89,20.9,20.85,20.88,336600.0,11.256,11.2614,11.2345,11.2506,336600.0
2004-12-27 13:30:00,20.87,20.88,20.83,20.86,485000.0,11.2452,11.2506,11.2237,11.2398,485000.0
2004-12-27 14:00:00,20.86,20.89,20.83,20.88,380800.0,11.2398,11.256,11.2237,11.2506,380800.0
2004-12-27 14:30:00,20.87,20.9,20.84,20.88,465200.0,11.2452,11.2614,11.2291,11.2506,465200.0
2004-12-27 15:00:00,20.88,20.91,20.86,20.91,683800.0,11.2506,11.2668,11.2398,11.2668,683800.0
2004-12-27 15:30:00,20.91,20.93,20.81,20.85,1402000.0,11.2668,11.2776,11.2129,11.2345,1402000.0
2004-12-28 09:30:00,20.88,20.9,20.76,20.79,896200.0,11.2506,11.2614,11.186,11.2021,896200.0
2004-12-28 10:00:00,20.79,20.86,20.79,20.82,683400.0,11.2021,11.2398,11.2021,11.2183,683400.0
2004-12-28 10:30:00,20.82,20.88,20.82,20.83,677000.0,11.2183,11.2506,11.2183,11.2237,677000.0
2004-12-28 11:00:00,20.83,20.85,20.78,20.84,617200.0,11.2237,11.2345,11.1967,11.2291,617200.0
2004-12-28 11:30:00,20.84,20.85,20.8,20.83,500400.0,11.2291,11.2345,11.2075,11.2237,500400.0
2004-12-28 12:00:00,20.82,20.84,20.81,20.82,395800.0,11.2183,11.2291,11.2129,11.2183,395800.0
2004-12-28 12:30:00,20.81,20.84,20.8,20.83,311000.0,11.2129,11.2291,11.2075,11.2237,311000.0
2004-12-28 13:00:00,20.83,20.85,20.79,20.79,343400.0,11.2237,11.2345,11.2021,11.2021,343400.0
2004-12-28 13:30:00,20.8,20.82,20.78,20.8,667600.0,11.2075,11.2183,11.1967,11.2075,667600.0
2004-12-28 14:00:00,20.81,20.83,20.79,20.8,390400.0,11.2129,11.2237,11.2021,11.2075,390400.0
2004-12-28 14:30:00,20.8,20.81,20.78,20.79,456400.0,11.2075,11.2129,11.1967,11.2021,456400.0
2004-12-28 15:00:00,20.79,20.83,20.78,20.83,663400.0,11.2021,11.2237,11.1967,11.2237,663400.0
2004-12-28 15:30:00,20.83,20.94,20.82,20.92,1893000.0,11.2237,11.2829,11.2183,11.2722,1893000.0
2004-12-29 09:30:00,20.86,20.87,20.77,20.8,964800.0,11.2398,11.2452,11.1913,11.2075,964800.0
2004-12-29 10:00:00,20.79,20.8,20.75,20.77,811000.0,11.2021,11.2075,11.1806,11.1913,811000.0
2004-12-29 10:30:00,20.77,20.77,20.71,20.74,812800.0,11.1913,11.1913,11.159,11.1752,812800.0
2004-12-29 11:00:00,20.74,20.75,20.7,20.7,878400.0,11.1752,11.1806,11.1536,11.1536,878400.0
2004-12-29 11:30:00,20.71,20.71,20.65,20.68,1044800.0,11.159,11.159,11.1267,11.1429,1044800.0
2004-12-29 12:00:00,20.68,20.71,20.67,20.71,572000.0,11.1429,11.159,11.1375,11.159,572000.0
2004-12-29 12:30:00,20.71,20.73,20.7,20.71,410600.0,11.159,11.1698,11.1536,11.159,410600.0
2004-12-29 13:00:00,20.72,20.72,20.67,20.69,517200.0,11.1644,11.1644,11.1375,11.1482,517200.0
2004-12-29 13:30:00,20.7,20.72,20.66,20.66,357800.0,11.1536,11.1644,11.1321,11.1321,357800.0
2004-12-29 14:00:00,20.67,20.69,20.66,20.68,317400.0,11.1375,11.1482,11.1321,11.1429,317400.0
2004-12-29 14:30:00,20.68,20.71,20.66,20.69,480000.0,11.1429,11.159,11.1321,11.1482,480000.0
2004-12-29 15:00:00,20.69,20.71,20.67,20.71,764800.0,11.1482,11.159,11.1375,11.159,764800.0
2004-12-29 15:30:00,20.7,20.77,20.7,20.76,1328600.0,11.1536,11.1913,11.1536,11.186,1328600.0
2004-12-30 09:30:00,20.75,20.77,20.66,20.71,1189200.0,11.1806,11.1913,11.1321,11.159,1189200.0
2004-12-30 10:00:00,20.71,20.79,20.7,20.75,722400.0,11.159,11.2021,11.1536,11.1806,722400.0
2004-12-30 10:30:00,20.75,20.78,20.75,20.76,326000.0,11.1806,11.1967,11.1806,11.186,326000.0
2004-12-30 11:00:00,20.76,20.82,20.75,20.82,534600.0,11.186,11.2183,11.1806,11.2183,534600.0
2004-12-30 11:30:00,20.82,20.84,20.8,20.82,630400.0,11.2183,11.2291,11.2075,11.2183,630400.0
2004-12-30 12:00:00,20.82,20.82,20.78,20.81,463400.0,11.2183,11.2183,11.1967,11.2129,463400.0
2004-12-30 12:30:00,20.81,20.86,20.81,20.86,651400.0,11.2129,11.2398,11.2129,11.2398,651400.0
2004-12-30 13:00:00,20.86,20.89,20.83,20.88,568800.0,11.2398,11.256,11.2237,11.2506,568800.0
2004-12-30 13:30:00,20.88,20.95,20.88,20.92,977600.0,11.2506,11.2883,11.2506,11.2722,977600.0
2004-12-30 14:00:00,20.92,20.95,20.91,20.93,505600.0,11.2722,11.2883,11.2668,11.2776,505600.0
2004-12-30 14:30:00,20.93,20.96,20.92,20.93,691200.0,11.2776,11.2937,11.2722,11.2776,691200.0
2004-12-30 15:00:00,20.93,20.93,20.84,20.84,830000.0,11.2776,11.2776,11.2291,11.2291,830000.0
2004-12-30 15:30:00,20.85,20.89,20.82,20.82,1185400.0,11.2345,11.256,11.2183,11.2183,1185400.0
2004-12-31 09:30:00,20.84,20.9,20.77,20.83,1015000.0,11.2291,11.2614,11.1913,11.2237,1015000.0
2004-12-31 10:00:00,20.84,20.93,20.83,20.93,638000.0,11.2291,11.2776,11.2237,11.2776,638000.0
2004-12-31 10:30:00,20.93,20.94,20.9,20.92,658400.0,11.2776,11.2829,11.2614,11.2722,658400.0
2004-12-31 11:00:00,20.92,20.93,20.9,20.91,695200.0,11.2722,11.2776,11.2614,11.2668,695200.0
2004-12-31 11:30:00,20.91,20.93,20.89,20.93,469000.0,11.2668,11.2776,11.256,11.2776,469000.0
2004-12-31 12:00:00,20.93,20.93,20.9,20.92,420200.0,11.2776,11.2776,11.2614,11.2722,420200.0
2004-12-31 12:30:00,20.92,20.95,20.91,20.94,560800.0,11.2722,11.2883,11.2668,11.2829,560800.0
2004-12-31 13:00:00,20.95,20.95,20.87,20.87,550200.0,11.2883,11.2883,11.2452,11.2452,550200.0
2004-12-31 13:30:00,20.87,20.88,20.83,20.85,489600.0,11.2452,11.2506,11.2237,11.2345,489600.0
2004-12-31 14:00:00,20.85,20.88,20.85,20.87,601200.0,11.2345,11.2506,11.2345,11.2452,601200.0
2004-12-31 14:30:00,20.88,20.91,20.86,20.86,567000.0,11.2506,11.2668,11.2398,11.2398,567000.0
2004-12-31 15:00:00,20.86,20.89,20.86,20.86,647000.0,11.2398,11.256,11.2398,11.2398,647000.0
2004-12-31 15:30:00,20.85,20.86,20.79,20.83,1537800.0,11.2345,11.2398,11.2021,11.2237,1537800.0
2005-01-03 09:30:00,20.95,20.96,20.9,20.96,2008000.0,11.2883,11.2937,11.2614,11.2937,2008000.0
2005-01-03 10:00:00,20.96,20.99,20.87,20.9,1215800.0,11.2937,11.3099,11.2452,11.2614,1215800.0
2005-01-03 10:30:00,20.9,20.96,20.88,20.93,1091400.0,11.2614,11.2937,11.2506,11.2776,1091400.0
2005-01-03 11:00:00,20.93,20.93,20.82,20.83,1128400.0,11.2776,11.2776,11.2183,11.2237,1128400.0
2005-01-03 11:30:00,20.83,20.85,20.81,20.84,692800.0,11.2237,11.2345,11.2129,11.2291,692800.0
2005-01-03 12:00:00,20.84,20.84,20.8,20.81,652400.0,11.2291,11.2291,11.2075,11.2129,652400.0
2005-01-03 12:30:00,20.81,20.83,20.79,20.82,446000.0,11.2129,11.2237,11.2021,11.2183,446000.0
2005-01-03 13:00:00,20.82,20.82,20.75,20.75,676800.0,11.2183,11.2183,11.1806,11.1806,676800.0
2005-01-03 13:30:00,20.76,20.77,20.71,20.71,652400.0,11.186,11.1913,11.159,11.159,652400.0
2005-01-03 14:00:00,20.71,20.76,20.71,20.73,559600.0,11.159,11.186,11.159,11.1698,559600.0
2005-01-03 14:30:00,20.74,20.78,20.73,20.75,588200.0,11.1752,11.1967,11.1698,11.1806,588200.0
2005-01-03 15:00:00,20.75,20.78,20.73,20.77,776200.0,11.1806,11.1967,11.1698,11.1913,776200.0
2005-01-03 15:30:00,20.78,20.78,20.73,20.77,1146200.0,11.1967,11.1967,11.1698,11.1913,1146200.0
2005-01-04 09:30:00,20.77,20.83,20.75,20.77,1522400.0,11.1913,11.2237,11.1806,11.1913,1522400.0
2005-01-04 10:00:00,20.77,20.78,20.69,20.69,1399000.0,11.1913,11.1967,11.1482,11.1482,1399000.0
2005-01-04 10:30:00,20.69,20.7,20.63,20.67,1648200.0,11.1482,11.1536,11.1159,11.1375,1648200.0
2005-01-04 11:00:00,20.67,20.68,20.61,20.61,1362400.0,11.1375,11.1429,11.1051,11.1051,1362400.0
2005-01-04 11:30:00,20.61,20.65,20.61,20.63,682200.0,11.1051,11.1267,11.1051,11.1159,682200.0
2005-01-04 12:00:00,20.63,20.64,20.55,20.55,575400.0,11.1159,11.1213,11.0728,11.0728,575400.0
2005-01-04 12:30:00,20.56,20.62,20.55,20.56,611400.0,11.0782,11.1105,11.0728,11.0782,611400.0
2005-01-04 13:00:00,20.56,20.61,20.55,20.59,573000.0,11.0782,11.1051,11.0728,11.0944,573000.0
2005-01-04 13:30:00,20.6,20.61,20.57,20.59,478000.0,11.0997,11.1051,11.0836,11.0944,478000.0
2005-01-04 14:00:00,20.59,20.59,20.48,20.5,2409400.0,11.0944,11.0944,11.0351,11.0459,2409400.0
2005-01-04 14:30:00,20.5,20.52,20.45,20.5,1268800.0,11.0459,11.0566,11.0189,11.0459,1268800.0
2005-01-04 15:00:00,20.5,20.54,20.49,20.5,1252600.0,11.0459,11.0674,11.0405,11.0459,1252600.0
2005-01-04 15:30:00,20.51,20.57,20.5,20.5,2014600.0,11.0513,11.0836,11.0459,11.0459,2014600.0
2005-01-05 09:30:00,20.5,20.58,20.49,20.57,2034800.0,11.0459,11.089,11.0405,11.0836,2034800.0
2005-01-05 10:00:00,20.57,20.6,20.52,20.52,1015400.0,11.0836,11.0997,11.0566,11.0566,1015400.0
2005-01-05 10:30:00,20.52,20.52,20.43,20.45,1043800.0,11.0566,11.0566,11.0081,11.0189,1043800.0
2005-01-05 11:00:00,20.45,20.53,20.44,20.45,968000.0,11.0189,11.062,11.0135,11.0189,968000.0
2005-01-05 11:30:00,20.45,20.49,20.43,20.43,471000.0,11.0189,11.0405,11.0081,11.0081,471000.0
2005-01-05 12:00:00,20.43,20.46,20.39,20.43,617600.0,11.0081,11.0243,10.9866,11.0081,617600.0
2005-01-05 12:30:00,20.43,20.52,20.42,20.49,619800.0,11.0081,11.0566,11.0028,11.0405,619800.0
2005-01-05 13:00:00,20.5,20.57,20.49,20.57,639800.0,11.0459,11.0836,11.0405,11.0836,639800.0
2005-01-05 13:30:00,20.57,20.59,20.55,20.57,679400.0,11.0836,11.0944,11.0728,11.0836,679400.0
2005-01-05 14:00:00,20.58,20.58,20.5,20.53,641800.0,11.089,11.089,11.0459,11.062,641800.0
2005-01-05 14:30:00,20.53,20.53,20.46,20.46,676200.0,11.062,11.062,11.0243,11.0243,676200.0
2005-01-05 15:00:00,20.46,20.5,20.41,20.41,992600.0,11.0243,11.0459,10.9974,10.9974,992600.0
2005-01-05 15:30:00,20.4,20.45,20.37,20.38,1830200.0,10.992,11.0189,10.9758,10.9812,1830200.0
2005-01-06 09:30:00,20.35,20.39,20.28,20.29,1067600.0,10.965,10.9866,10.9273,10.9327,1067600.0
2005-01-06 10:00:00,20.29,20.32,20.28,20.31,862400.0,10.9327,10.9489,10.9273,10.9435,862400.0
2005-01-06 10:30:00,20.31,20.36,20.3,20.34,832800.0,10.9435,10.9704,10.9381,10.9597,832800.0
2005-01-06 11:00:00,20.34,20.41,20.33,20.4,1059200.0,10.9597,10.9974,10.9543,10.992,1059200.0
2005-01-06 11:30:00,20.4,20.44,20.37,20.39,708000.0,10.992,11.0135,10.9758,10.9866,708000.0
2005-01-06 12:00:00,20.4,20.43,20.39,20.4,360000.0,10.992,11.0081,10.9866,10.992,360000.0
2005-01-06 12:30:00,20.4,20.43,20.36,20.36,399600.0,10.992,11.0081,10.9704,10.9704,399600.0
2005-01-06 13:00:00,20.36,20.47,20.36,20.45,488600.0,10.9704,11.0297,10.9704,11.0189,488600.0
2005-01-06 13:30:00,20.45,20.47,20.4,20.44,477000.0,11.0189,11.0297,10.992,11.0135,477000.0
2005-01-06 14:00:00,20.45,20.49,20.43,20.49,425000.0,11.0189,11.0405,11.0081,11.0405,425000.0
2005-01-06 14:30:00,20.5,20.5,20.46,20.46,490000.0,11.0459,11.0459,11.0243,11.0243,490000.0
2005-01-06 15:00:00,20.47,20.5,20.45,20.5,762600.0,11.0297,11.0459,11.0189,11.0459,762600.0
2005-01-06 15:30:00,20.5,20.58,20.49,20.55,1471200.0,11.0459,11.089,11.0405,11.0728,1471200.0
2005-01-07 09:30:00,20.54,20.59,20.48,20.55,1001000.0,11.0674,11.0944,11.0351,11.0728,1001000.0
2005-01-07 10:00:00,20.55,20.63,20.5,20.51,869800.0,11.0728,11.1159,11.0459,11.0513,869800.0
2005-01-07 10:30:00,20.52,20.55,20.43,20.53,997200.0,11.0566,11.0728,11.0081,11.062,997200.0
2005-01-07 11:00:00,20.53,20.66,20.53,20.65,953800.0,11.062,11.1321,11.062,11.1267,953800.0
2005-01-07 11:30:00,20.65,20.7,20.65,20.68,517600.0,11.1267,11.1536,11.1267,11.1429,517600.0
2005-01-07 12:00:00,20.68,20.7,20.65,20.68,604000.0,11.1429,11.1536,11.1267,11.1429,604000.0
2005-01-07 12:30:00,20.68,20.73,20.68,20.68,553400.0,11.1429,11.1698,11.1429,11.1429,553400.0
2005-01-07 13:00:00,20.69,20.71,20.64,20.64,311600.0,11.1482,11.159,11.1213,11.1213,311600.0
2005-01-07 13:30:00,20.65,20.69,20.63,20.66,343800.0,11.1267,11.1482,11.1159,11.1321,343800.0
2005-01-07 14:00:00,20.66,20.71,20.66,20.69,746400.0,11.1321,11.159,11.1321,11.1482,746400.0
2005-01-07 14:30:00,20.68,20.72,20.65,20.69,773400.0,11.1429,11.1644,11.1267,11.1482,773400.0
2005-01-07 15:00:00,20.7,20.72,20.63,20.63,576200.0,11.1536,11.1644,11.1159,11.1159,576200.0
2005-01-07 15:30:00,20.63,20.65,20.56,20.58,1086000.0,11.1159,11.1267,11.0782,11.089,1086000.0
2005-01-10 09:30:00,20.54,20.65,20.5,20.53,961200.0,11.0674,11.1267,11.0459,11.062,961200.0
2005-01-10 10:00:00,20.52,20.66,20.5,20.66,991400.0,11.0566,11.1321,11.0459,11.1321,991400.0
2005-01-10 10:30:00,20.65,20.67,20.62,20.66,693800.0,11.1267,11.1375,11.1105,11.1321,693800.0
2005-01-10 11:00:00,20.66,20.67,20.6,20.65,572600.0,11.1321,11.1375,11.0997,11.1267,572600.0
2005-01-10 11:30:00,20.65,20.67,20.6,20.63,601200.0,11.1267,11.1375,11.0997,11.1159,601200.0
2005-01-10 12:00:00,20.61,20.66,20.6,20.63,559000.0,11.1051,11.1321,11.0997,11.1159,559000.0
2005-01-10 12:30:00,20.62,20.65,20.6,20.63,554400.0,11.1105,11.1267,11.0997,11.1159,554400.0
2005-01-10 13:00:00,20.63,20.7,20.63,20.69,562000.0,11.1159,11.1536,11.1159,11.1482,562000.0
2005-01-10 13:30:00,20.68,20.75,20.68,20.75,430000.0,11.1429,11.1806,11.1429,11.1806,430000.0
2005-01-10 14:00:00,20.74,20.75,20.7,20.73,699000.0,11.1752,11.1806,11.1536,11.1698,699000.0
2005-01-10 14:30:00,20.74,20.77,20.7,20.75,673000.0,11.1752,11.1913,11.1536,11.1806,673000.0
2005-01-10 15:00:00,20.75,20.77,20.64,20.66,994600.0,11.1806,11.1913,11.1213,11.1321,994600.0
2005-01-10 15:30:00,20.66,20.7,20.62,20.68,1700000.0,11.1321,11.1536,11.1105,11.1429,1700000.0
2005-01-11 09:30:00,20.63,20.66,20.56,20.57,1046600.0,11.1159,11.1321,11.0782,11.0836,1046600.0
2005-01-11 10:00:00,20.57,20.64,20.51,20.56,899800.0,11.0836,11.1213,11.0513,11.0782,899800.0
2005-01-11 10:30:00,20.56,20.56,20.5,20.53,649600.0,11.0782,11.0782,11.0459,11.062,649600.0
2005-01-11 11:00:00,20.53,20.56,20.51,20.54,569200.0,11.062,11.0782,11.0513,11.0674,569200.0
2005-01-11 11:30:00,20.55,20.62,20.54,20.62,768400.0,11.0728,11.1105,11.0674,11.1105,768400.0
2005-01-11 12:00:00,20.62,20.63,20.59,20.6,586600.0,11.1105,11.1159,11.0944,11.0997,586600.0
2005-01-11 12:30:00,20.6,20.61,20.55,20.58,488000.0,11.0997,11.1051,11.0728,11.089,488000.0
2005-01-11 13:00:00,20.58,20.59,20.55,20.58,654400.0,11.089,11.0944,11.0728,11.089,654400.0
2005-01-11 13:30:00,20.57,20.61,20.55,20.59,450200.0,11.0836,11.1051,11.0728,11.0944,450200.0
2005-01-11 14:00:00,20.6,20.64,20.58,20.61,461600.0,11.0997,11.1213,11.089,11.1051,461600.0
2005-01-11 14:30:00,20.61,20.61,20.54,20.56,381400.0,11.1051,11.1051,11.0674,11.0782,381400.0
2005-01-11 15:00:00,20.56,20.59,20.53,20.59,605200.0,11.0782,11.0944,11.062,11.0944,605200.0
2005-01-11 15:30:00,20.59,20.62,20.57,20.59,1047200.0,11.0944,11.1105,11.0836,11.0944,1047200.0
2005-01-12 09:30:00,20.59,20.63,20.5,20.53,1273200.0,11.0944,11.1159,11.0459,11.062,1273200.0
2005-01-12 10:00:00,20.52,20.59,20.5,20.54,737800.0,11.0566,11.0944,11.0459,11.0674,737800.0
2005-01-12 10:30:00,20.54,20.54,20.43,20.46,911400.0,11.0674,11.0674,11.0081,11.0243,911400.0
2005-01-12 11:00:00,20.46,20.53,20.43,20.52,645200.0,11.0243,11.062,11.0081,11.0566,645200.0
2005-01-12 11:30:00,20.52,20.6,20.51,20.59,593200.0,11.0566,11.0997,11.0513,11.0944,593200.0
2005-01-12 12:00:00,20.59,20.6,20.54,20.59,742000.0,11.0944,11.0997,11.0674,11.0944,742000.0
2005-01-12 12:30:00,20.59,20.6,20.55,20.56,374400.0,11.0944,11.0997,11.0728,11.0782,374400.0
2005-01-12 13:00:00,20.55,20.59,20.52,20.52,270000.0,11.0728,11.0944,11.0566,11.0566,270000.0
2005-01-12 13:30:00,20.52,20.53,20.43,20.47,624800.0,11.0566,11.062,11.0081,11.0297,624800.0
2005-01-12 14:00:00,20.47,20.51,20.46,20.48,566800.0,11.0297,11.0513,11.0243,11.0351,566800.0
2005-01-12 14:30:00,20.49,20.49,20.43,20.45,832200.0,11.0405,11.0405,11.0081,11.0189,832200.0
2005-01-12 15:00:00,20.45,20.48,20.43,20.48,781000.0,11.0189,11.0351,11.0081,11.0351,781000.0
2005-01-12 15:30:00,20.48,20.6,20.48,20.59,1364200.0,11.0351,11.0997,11.0351,11.0944,1364200.0
2005-01-13 09:30:00,20.58,20.59,20.5,20.57,837800.0,11.089,11.0944,11.0459,11.0836,837800.0
2005-01-13 10:00:00,20.57,20.6,20.5,20.52,919400.0,11.0836,11.0997,11.0459,11.0566,919400.0
2005-01-13 10:30:00,20.52,20.58,20.5,20.51,687800.0,11.0566,11.089,11.0459,11.0513,687800.0
2005-01-13 11:00:00,20.52,20.55,20.5,20.52,508400.0,11.0566,11.0728,11.0459,11.0566,508400.0
2005-01-13 11:30:00,20.52,20.53,20.46,20.46,569600.0,11.0566,11.062,11.0243,11.0243,569600.0
2005-01-13 12:00:00,20.46,20.5,20.42,20.5,560200.0,11.0243,11.0459,11.0028,11.0459,560200.0
2005-01-13 12:30:00,20.5,20.5,20.44,20.49,300400.0,11.0459,11.0459,11.0135,11.0405,300400.0
2005-01-13 13:00:00,20.49,20.5,20.48,20.5,428800.0,11.0405,11.0459,11.0351,11.0459,428800.0
2005-01-13 13:30:00,20.49,20.52,20.49,20.5,321400.0,11.0405,11.0566,11.0405,11.0459,321400.0
2005-01-13 14:00:00,20.5,20.53,20.48,20.5,463400.0,11.0459,11.062,11.0351,11.0459,463400.0
2005-01-13 14:30:00,20.5,20.52,20.44,20.44,591800.0,11.0459,11.0566,11.0135,11.0135,591800.0
2005-01-13 15:00:00,20.45,20.45,20.38,20.38,1000800.0,11.0189,11.0189,10.9812,10.9812,1000800.0
2005-01-13 15:30:00,20.38,20.41,20.31,20.39,1753600.0,10.9812,10.9974,10.9435,10.9866,1753600.0
2005-01-14 09:30:00,20.38,20.45,20.38,20.44,744600.0,10.9812,11.0189,10.9812,11.0135,744600.0
2005-01-14 10:00:00,20.45,20.56,20.42,20.54,754400.0,11.0189,11.0782,11.0028,11.0674,754400.0
2005-01-14 10:30:00,20.53,20.54,20.47,20.49,880600.0,11.062,11.0674,11.0297,11.0405,880600.0
2005-01-14 11:00:00,20.5,20.5,20.43,20.46,783800.0,11.0459,11.0459,11.0081,11.0243,783800.0
2005-01-14 11:30:00,20.46,20.47,20.4,20.41,569400.0,11.0243,11.0297,10.992,10.9974,569400.0
2005-01-14 12:00:00,20.41,20.43,20.38,20.43,482600.0,10.9974,11.0081,10.9812,11.0081,482600.0
2005-01-14 12:30:00,20.43,20.48,20.43,20.47,317600.0,11.0081,11.0351,11.0081,11.0297,317600.0
2005-01-14 13:00:00,20.47,20.47,20.43,20.46,383000.0,11.0297,11.0297,11.0081,11.0243,383000.0
2005-01-14 13:30:00,20.46,20.49,20.46,20.47,396400.0,11.0243,11.0405,11.0243,11.0297,396400.0
2005-01-14 14:00:00,20.47,20.52,20.47,20.5,607400.0,11.0297,11.0566,11.0297,11.0459,607400.0
2005-01-14 14:30:00,20.5,20.54,20.5,20.54,449800.0,11.0459,11.0674,11.0459,11.0674,449800.0
2005-01-14 15:00:00,20.54,20.55,20.49,20.5,737200.0,11.0674,11.0728,11.0405,11.0459,737200.0
2005-01-14 15:30:00,20.5,20.52,20.47,20.48,871400.0,11.0459,11.0566,11.0297,11.0351,871400.0
2005-01-18 09:30:00,20.36,20.39,20.3,20.35,1192800.0,10.9704,10.9866,10.9381,10.965,1192800.0
2005-01-18 10:00:00,20.35,20.43,20.32,20.42,863200.0,10.965,11.0081,10.9489,11.0028,863200.0
2005-01-18 10:30:00,20.43,20.56,20.42,20.54,933600.0,11.0081,11.0782,11.0028,11.0674,933600.0
2005-01-18 11:00:00,20.53,20.54,20.46,20.46,471800.0,11.062,11.0674,11.0243,11.0243,471800.0
2005-01-18 11:30:00,20.47,20.54,20.46,20.53,703200.0,11.0297,11.0674,11.0243,11.062,703200.0
2005-01-18 12:00:00,20.53,20.57,20.52,20.54,572400.0,11.062,11.0836,11.0566,11.0674,572400.0
2005-01-18 12:30:00,20.54,20.57,20.5,20.56,267400.0,11.0674,11.0836,11.0459,11.0782,267400.0
2005-01-18 13:00:00,20.57,20.61,20.53,20.55,470800.0,11.0836,11.1051,11.062,11.0728,470800.0
2005-01-18 13:30:00,20.55,20.6,20.55,20.58,426800.0,11.0728,11.0997,11.0728,11.089,426800.0
2005-01-18 14:00:00,20.58,20.62,20.58,20.6,513200.0,11.089,11.1105,11.089,11.0997,513200.0
2005-01-18 14:30:00,20.6,20.62,20.54,20.58,453800.0,11.0997,11.1105,11.0674,11.089,453800.0
2005-01-18 15:00:00,20.58,20.59,20.54,20.58,570800.0,11.089,11.0944,11.0674,11.089,570800.0
2005-01-18 15:30:00,20.58,20.63,20.58,20.63,1261600.0,11.089,11.1159,11.089,11.1159,1261600.0
2005-01-19 09:30:00,20.55,20.62,20.54,20.62,821800.0,11.0728,11.1105,11.0674,11.1105,821800.0
2005-01-19 10:00:00,20.61,20.71,20.61,20.66,587600.0,11.1051,11.159,11.1051,11.1321,587600.0
2005-01-19 10:30:00,20.66,20.7,20.6,20.68,623600.0,11.1321,11.1536,11.0997,11.1429,623600.0
2005-01-19 11:00:00,20.68,20.69,20.66,20.68,503400.0,11.1429,11.1482,11.1321,11.1429,503400.0
2005-01-19 11:30:00,20.68,20.72,20.66,20.68,387200.0,11.1429,11.1644,11.1321,11.1429,387200.0
2005-01-19 12:00:00,20.67,20.68,20.55,20.63,443000.0,11.1375,11.1429,11.0728,11.1159,443000.0
2005-01-19 12:30:00,20.64,20.7,20.63,20.68,566000.0,11.1213,11.1536,11.1159,11.1429,566000.0
2005-01-19 13:00:00,20.68,20.68,20.64,20.66,318000.0,11.1429,11.1429,11.1213,11.1321,318000.0
2005-01-19 13:30:00,20.66,20.66,20.65,20.65,322000.0,11.1321,11.1321,11.1267,11.1267,322000.0
2005-01-19 14:00:00,20.66,20.71,20.65,20.71,542600.0,11.1321,11.159,11.1267,11.159,542600.0
2005-01-19 14:30:00,20.72,20.72,20.66,20.66,406800.0,11.1644,11.1644,11.1321,11.1321,406800.0
2005-01-19 15:00:00,20.67,20.67,20.58,20.58,874400.0,11.1375,11.1375,11.089,11.089,874400.0
2005-01-19 15:30:00,20.57,20.59,20.54,20.56,1406000.0,11.0836,11.0944,11.0674,11.0782,1406000.0
2005-01-20 09:30:00,20.51,20.55,20.34,20.38,1493200.0,11.0513,11.0728,10.9597,10.9812,1493200.0
2005-01-20 10:00:00,20.38,20.47,20.37,20.4,1129200.0,10.9812,11.0297,10.9758,10.992,1129200.0
2005-01-20 10:30:00,20.4,20.5,20.4,20.44,785200.0,10.992,11.0459,10.992,11.0135,785200.0
2005-01-20 11:00:00,20.44,20.55,20.43,20.53,522800.0,11.0135,11.0728,11.0081,11.062,522800.0
2005-01-20 11:30:00,20.53,20.61,20.53,20.59,653800.0,11.062,11.1051,11.062,11.0944,653800.0
2005-01-20 12:00:00,20.58,20.62,20.56,20.61,717000.0,11.089,11.1105,11.0782,11.1051,717000.0
2005-01-20 12:30:00,20.6,20.63,20.52,20.52,354800.0,11.0997,11.1159,11.0566,11.0566,354800.0
2005-01-20 13:00:00,20.53,20.55,20.43,20.48,563000.0,11.062,11.0728,11.0081,11.0351,563000.0
2005-01-20 13:30:00,20.48,20.55,20.48,20.55,401400.0,11.0351,11.0728,11.0351,11.0728,401400.0
2005-01-20 14:00:00,20.55,20.69,20.55,20.66,1144000.0,11.0728,11.1482,11.0728,11.1321,1144000.0
2005-01-20 14:30:00,20.66,20.73,20.66,20.72,970800.0,11.1321,11.1698,11.1321,11.1644,970800.0
2005-01-20 15:00:00,20.72,20.77,20.69,20.71,2023200.0,11.1644,11.1913,11.1482,11.159,2023200.0
2005-01-20 15:30:00,20.7,20.72,20.59,20.66,1494000.0,11.1536,11.1644,11.0944,11.1321,1494000.0
2005-01-21 09:30:00,20.62,20.7,20.61,20.65,2046600.0,11.1105,11.1536,11.1051,11.1267,2046600.0
2005-01-21 10:00:00,20.65,20.68,20.62,20.66,1125600.0,11.1267,11.1429,11.1105,11.1321,1125600.0
2005-01-21 10:30:00,20.65,20.67,20.61,20.63,900600.0,11.1267,11.1375,11.1051,11.1159,900600.0
2005-01-21 11:00:00,20.64,20.64,20.55,20.59,962200.0,11.1213,11.1213,11.0728,11.0944,962200.0
2005-01-21 11:30:00,20.58,20.59,20.5,20.5,843000.0,11.089,11.0944,11.0459,11.0459,843000.0
2005-01-21 12:00:00,20.5,20.53,20.46,20.5,697200.0,11.0459,11.062,11.0243,11.0459,697200.0
2005-01-21 12:30:00,20.5,20.53,20.49,20.49,580600.0,11.0459,11.062,11.0405,11.0405,580600.0
2005-01-21 13:00:00,20.5,20.5,20.46,20.48,812400.0,11.0459,11.0459,11.0243,11.0351,812400.0
2005-01-21 13:30:00,20.48,20.49,20.41,20.48,1046600.0,11.0351,11.0405,10.9974,11.0351,1046600.0
2005-01-21 14:00:00,20.48,20.5,20.45,20.49,474800.0,11.0351,11.0459,11.0189,11.0405,474800.0
2005-01-21 14:30:00,20.49,20.52,20.46,20.5,849400.0,11.0405,11.0566,11.0243,11.0459,849400.0
2005-01-21 15:00:00,20.5,20.52,20.45,20.5,965800.0,11.0459,11.0566,11.0189,11.0459,965800.0
2005-01-21 15:30:00,20.5,20.51,20.41,20.45,1544800.0,11.0459,11.0513,10.9974,11.0189,1544800.0
2005-01-24 09:30:00,20.48,20.51,20.38,20.38,1258400.0,11.0351,11.0513,10.9812,10.9812,1258400.0
2005-01-24 10:00:00,20.38,20.53,20.38,20.5,1470600.0,10.9812,11.062,10.9812,11.0459,1470600.0
2005-01-24 10:30:00,20.5,20.56,20.47,20.49,1415200.0,11.0459,11.0782,11.0297,11.0405,1415200.0
2005-01-24 11:00:00,20.49,20.59,20.49,20.57,1057400.0,11.0405,11.0944,11.0405,11.0836,1057400.0
2005-01-24 11:30:00,20.57,20.59,20.54,20.55,877200.0,11.0836,11.0944,11.0674,11.0728,877200.0
2005-01-24 12:00:00,20.55,20.56,20.5,20.5,725400.0,11.0728,11.0782,11.0459,11.0459,725400.0
2005-01-24 12:30:00,20.5,20.53,20.47,20.5,607400.0,11.0459,11.062,11.0297,11.0459,607400.0
2005-01-24 13:00:00,20.5,20.54,20.5,20.52,609200.0,11.0459,11.0674,11.0459,11.0566,609200.0
2005-01-24 13:30:00,20.52,20.53,20.5,20.5,556400.0,11.0566,11.062,11.0459,11.0459,556400.0
2005-01-24 14:00:00,20.5,20.5,20.47,20.47,671400.0,11.0459,11.0459,11.0297,11.0297,671400.0
2005-01-24 14:30:00,20.47,20.5,20.43,20.46,862400.0,11.0297,11.0459,11.0081,11.0243,862400.0
2005-01-24 15:00:00,20.46,20.5,20.45,20.5,1062800.0,11.0243,11.0459,11.0189,11.0459,1062800.0
2005-01-24 15:30:00,20.51,20.58,20.42,20.49,1544400.0,11.0513,11.089,11.0028,11.0405,1544400.0
2005-01-25 09:30:00,20.58,20.63,20.54,20.6,964400.0,11.089,11.1159,11.0674,11.0997,964400.0
2005-01-25 10:00:00,20.6,20.65,20.55,20.57,709600.0,11.0997,11.1267,11.0728,11.0836,709600.0
2005-01-25 10:30:00,20.58,20.6,20.56,20.6,451200.0,11.089,11.0997,11.0782,11.0997,451200.0
2005-01-25 11:00:00,20.6,20.63,20.57,20.61,613000.0,11.0997,11.1159,11.0836,11.1051,613000.0
2005-01-25 11:30:00,20.63,20.64,20.59,20.64,706600.0,11.1159,11.1213,11.0944,11.1213,706600.0
2005-01-25 12:00:00,20.64,20.68,20.63,20.65,570000.0,11.1213,11.1429,11.1159,11.1267,570000.0
2005-01-25 12:30:00,20.66,20.67,20.63,20.64,284600.0,11.1321,11.1375,11.1159,11.1213,284600.0
2005-01-25 13:00:00,20.64,20.72,20.64,20.71,977800.0,11.1213,11.1644,11.1213,11.159,977800.0
2005-01-25 13:30:00,20.71,20.71,20.67,20.69,510600.0,11.159,11.159,11.1375,11.1482,510600.0
2005-01-25 14:00:00,20.68,20.69,20.64,20.64,547000.0,11.1429,11.1482,11.1213,11.1213,547000.0
2005-01-25 14:30:00,20.64,20.66,20.63,20.66,707200.0,11.1213,11.1321,11.1159,11.1321,707200.0
2005-01-25 15:00:00,20.66,20.67,20.6,20.64,735000.0,11.1321,11.1375,11.0997,11.1213,735000.0
2005-01-25 15:30:00,20.64,20.66,20.57,20.61,1262400.0,11.1213,11.1321,11.0836,11.1051,1262400.0
2005-01-26 09:30:00,20.58,20.75,20.58,20.74,1326000.0,11.089,11.1806,11.089,11.1752,1326000.0
2005-01-26 10:00:00,20.74,20.75,20.69,20.73,1170600.0,11.1752,11.1806,11.1482,11.1698,1170600.0
2005-01-26 10:30:00,20.73,20.77,20.72,20.77,1422000.0,11.1698,11.1913,11.1644,11.1913,1422000.0
2005-01-26 11:00:00,20.77,20.81,20.75,20.78,997000.0,11.1913,11.2129,11.1806,11.1967,997000.0
2005-01-26 11:30:00,20.78,20.8,20.78,20.79,610800.0,11.1967,11.2075,11.1967,11.2021,610800.0
2005-01-26 12:00:00,20.79,20.83,20.79,20.82,812000.0,11.2021,11.2237,11.2021,11.2183,812000.0
2005-01-26 12:30:00,20.82,20.85,20.8,20.83,813000.0,11.2183,11.2345,11.2075,11.2237,813000.0
2005-01-26 13:00:00,20.83,20.9,20.83,20.89,1113000.0,11.2237,11.2614,11.2237,11.256,1113000.0
2005-01-26 13:30:00,20.9,20.93,20.86,20.92,795800.0,11.2614,11.2776,11.2398,11.2722,795800.0
2005-01-26 14:00:00,20.92,20.93,20.89,20.89,1461000.0,11.2722,11.2776,11.256,11.256,1461000.0
2005-01-26 14:30:00,20.88,20.89,20.84,20.86,849000.0,11.2506,11.256,11.2291,11.2398,849000.0
2005-01-26 15:00:00,20.86,20.9,20.84,20.9,1408800.0,11.2398,11.2614,11.2291,11.2614,1408800.0
2005-01-26 15:30:00,20.9,20.91,20.81,20.84,1572800.0,11.2614,11.2668,11.2129,11.2291,1572800.0
2005-01-27 09:30:00,20.84,20.88,20.8,20.83,1277200.0,11.2291,11.2506,11.2075,11.2237,1277200.0
2005-01-27 10:00:00,20.84,20.86,20.8,20.83,741800.0,11.2291,11.2398,11.2075,11.2237,741800.0
2005-01-27 10:30:00,20.83,20.83,20.77,20.83,912000.0,11.2237,11.2237,11.1913,11.2237,912000.0
2005-01-27 11:00:00,20.83,20.91,20.83,20.89,731000.0,11.2237,11.2668,11.2237,11.256,731000.0
2005-01-27 11:30:00,20.88,20.97,20.88,20.96,1162000.0,11.2506,11.2991,11.2506,11.2937,1162000.0
2005-01-27 12:00:00,20.96,21.0,20.96,20.98,960800.0,11.2937,11.3153,11.2937,11.3045,960800.0
2005-01-27 12:30:00,20.98,21.0,20.96,20.99,613400.0,11.3045,11.3153,11.2937,11.3099,613400.0
2005-01-27 13:00:00,20.98,20.99,20.9,20.91,482600.0,11.3045,11.3099,11.2614,11.2668,482600.0
2005-01-27 13:30:00,20.91,20.93,20.86,20.86,853200.0,11.2668,11.2776,11.2398,11.2398,853200.0
2005-01-27 14:00:00,20.86,20.89,20.86,20.88,626800.0,11.2398,11.256,11.2398,11.2506,626800.0
2005-01-27 14:30:00,20.89,20.9,20.86,20.88,508600.0,11.256,11.2614,11.2398,11.2506,508600.0
2005-01-27 15:00:00,20.87,20.94,20.86,20.94,755400.0,11.2452,11.2829,11.2398,11.2829,755400.0
2005-01-27 15:30:00,20.93,20.96,20.89,20.89,872000.0,11.2776,11.2937,11.256,11.256,872000.0
2005-01-28 09:30:00,20.77,20.82,20.66,20.75,3133400.0,11.1913,11.2183,11.1321,11.1806,3133400.0
2005-01-28 10:00:00,20.75,20.75,20.68,20.7,1969000.0,11.1806,11.1806,11.1429,11.1536,1969000.0
2005-01-28 10:30:00,20.7,20.74,20.61,20.65,1119400.0,11.1536,11.1752,11.1051,11.1267,1119400.0
2005-01-28 11:00:00,20.65,20.68,20.62,20.63,1083800.0,11.1267,11.1429,11.1105,11.1159,1083800.0
2005-01-28 11:30:00,20.63,20.68,20.62,20.66,571800.0,11.1159,11.1429,11.1105,11.1321,571800.0
2005-01-28 12:00:00,20.65,20.67,20.65,20.66,577200.0,11.1267,11.1375,11.1267,11.1321,577200.0
2005-01-28 12:30:00,20.66,20.7,20.64,20.68,442600.0,11.1321,11.1536,11.1213,11.1429,442600.0
2005-01-28 13:00:00,20.68,20.74,20.65,20.73,351400.0,11.1429,11.1752,11.1267,11.1698,351400.0
2005-01-28 13:30:00,20.73,20.74,20.67,20.69,437800.0,11.1698,11.1752,11.1375,11.1482,437800.0
2005-01-28 14:00:00,20.69,20.76,20.68,20.75,614800.0,11.1482,11.186,11.1429,11.1806,614800.0
2005-01-28 14:30:00,20.75,20.78,20.72,20.76,680400.0,11.1806,11.1967,11.1644,11.186,680400.0
2005-01-28 15:00:00,20.76,20.77,20.73,20.73,549800.0,11.186,11.1913,11.1698,11.1698,549800.0
2005-01-28 15:30:00,20.73,20.78,20.7,20.75,1171400.0,11.1698,11.1967,11.1536,11.1806,1171400.0
2005-01-31 09:30:00,20.89,20.91,20.82,20.87,1094200.0,11.256,11.2668,11.2183,11.2452,1094200.0
2005-01-31 10:00:00,20.87,20.88,20.8,20.84,1835600.0,11.2452,11.2506,11.2075,11.2291,1835600.0
2005-01-31 10:30:00,20.84,20.85,20.8,20.8,747600.0,11.2291,11.2345,11.2075,11.2075,747600.0
2005-01-31 11:00:00,20.8,20.83,20.75,20.78,819400.0,11.2075,11.2237,11.1806,11.1967,819400.0
2005-01-31 11:30:00,20.78,20.81,20.78,20.79,548800.0,11.1967,11.2129,11.1967,11.2021,548800.0
2005-01-31 12:00:00,20.8,20.86,20.74,20.79,779800.0,11.2075,11.2398,11.1752,11.2021,779800.0
2005-01-31 12:30:00,20.79,20.79,20.73,20.75,443600.0,11.2021,11.2021,11.1698,11.1806,443600.0
2005-01-31 13:00:00,20.75,20.76,20.73,20.73,540200.0,11.1806,11.186,11.1698,11.1698,540200.0
2005-01-31 13:30:00,20.73,20.75,20.71,20.72,446200.0,11.1698,11.1806,11.159,11.1644,446200.0
2005-01-31 14:00:00,20.72,20.75,20.7,20.7,569800.0,11.1644,11.1806,11.1536,11.1536,569800.0
2005-01-31 14:30:00,20.71,20.75,20.7,20.74,1001400.0,11.159,11.1806,11.1536,11.1752,1001400.0
2005-01-31 15:00:00,20.74,20.75,20.7,20.74,672600.0,11.1752,11.1806,11.1536,11.1752,672600.0
2005-01-31 15:30:00,20.73,20.78,20.71,20.75,1256600.0,11.1698,11.1967,11.159,11.1806,1256600.0
2005-02-01 09:30:00,20.75,20.75,20.57,20.71,1421800.0,11.1806,11.1806,11.0836,11.159,1421800.0
2005-02-01 10:00:00,20.71,20.71,20.63,20.68,766400.0,11.159,11.159,11.1159,11.1429,766400.0
2005-02-01 10:30:00,20.68,20.72,20.67,20.68,466400.0,11.1429,11.1644,11.1375,11.1429,466400.0
2005-02-01 11:00:00,20.68,20.73,20.68,20.72,1026800.0,11.1429,11.1698,11.1429,11.1644,1026800.0
2005-02-01 11:30:00,20.72,20.75,20.71,20.72,615400.0,11.1644,11.1806,11.159,11.1644,615400.0
2005-02-01 12:00:00,20.72,20.75,20.7,20.72,441600.0,11.1644,11.1806,11.1536,11.1644,441600.0
2005-02-01 12:30:00,20.72,20.75,20.7,20.72,521400.0,11.1644,11.1806,11.1536,11.1644,521400.0
2005-02-01 13:00:00,20.72,20.73,20.67,20.68,1053400.0,11.1644,11.1698,11.1375,11.1429,1053400.0
2005-02-01 13:30:00,20.68,20.72,20.65,20.71,237800.0,11.1429,11.1644,11.1267,11.159,237800.0
2005-02-01 14:00:00,20.72,20.73,20.68,20.7,397400.0,11.1644,11.1698,11.1429,11.1536,397400.0
2005-02-01 14:30:00,20.71,20.75,20.7,20.72,707000.0,11.159,11.1806,11.1536,11.1644,707000.0
2005-02-01 15:00:00,20.72,20.72,20.68,20.68,755400.0,11.1644,11.1644,11.1429,11.1429,755400.0
2005-02-01 15:30:00,20.68,20.74,20.68,20.71,942400.0,11.1429,11.1752,11.1429,11.159,942400.0
2005-02-02 09:30:00,20.73,20.75,20.68,20.74,1224000.0,11.1698,11.1806,11.1429,11.1752,1224000.0
2005-02-02 10:00:00,20.74,20.83,20.71,20.81,942000.0,11.1752,11.2237,11.159,11.2129,942000.0
2005-02-02 10:30:00,20.81,20.85,20.79,20.83,2373200.0,11.2129,11.2345,11.2021,11.2237,2373200.0
2005-02-02 11:00:00,20.82,20.83,20.75,20.77,824600.0,11.2183,11.2237,11.1806,11.1913,824600.0
2005-02-02 11:30:00,20.77,20.8,20.73,20.77,1039000.0,11.1913,11.2075,11.1698,11.1913,1039000.0
2005-02-02 12:00:00,20.77,20.81,20.77,20.8,506000.0,11.1913,11.2129,11.1913,11.2075,506000.0
2005-02-02 12:30:00,20.81,20.84,20.79,20.84,323200.0,11.2129,11.2291,11.2021,11.2291,323200.0
2005-02-02 13:00:00,20.84,20.87,20.83,20.84,601400.0,11.2291,11.2452,11.2237,11.2291,601400.0
2005-02-02 13:30:00,20.84,20.86,20.84,20.85,348800.0,11.2291,11.2398,11.2291,11.2345,348800.0
2005-02-02 14:00:00,20.84,20.93,20.84,20.91,861400.0,11.2291,11.2776,11.2291,11.2668,861400.0
2005-02-02 14:30:00,20.92,20.92,20.82,20.88,814200.0,11.2722,11.2722,11.2183,11.2506,814200.0
2005-02-02 15:00:00,20.88,20.9,20.83,20.9,1118000.0,11.2506,11.2614,11.2237,11.2614,1118000.0
2005-02-02 15:30:00,20.9,20.97,20.9,20.95,1902000.0,11.2614,11.2991,11.2614,11.2883,1902000.0
2005-02-03 09:30:00,20.95,20.96,20.89,20.95,1084400.0,11.2883,11.2937,11.256,11.2883,1084400.0
2005-02-03 10:00:00,20.95,20.95,20.81,20.88,1007400.0,11.2883,11.2883,11.2129,11.2506,1007400.0
2005-02-03 10:30:00,20.88,20.95,20.86,20.87,814400.0,11.2506,11.2883,11.2398,11.2452,814400.0
2005-02-03 11:00:00,20.87,20.87,20.83,20.85,548400.0,11.2452,11.2452,11.2237,11.2345,548400.0
2005-02-03 11:30:00,20.85,20.87,20.85,20.86,407800.0,11.2345,11.2452,11.2345,11.2398,407800.0
2005-02-03 12:00:00,20.86,20.88,20.84,20.84,396000.0,11.2398,11.2506,11.2291,11.2291,396000.0
2005-02-03 12:30:00,20.85,20.85,20.8,20.85,658000.0,11.2345,11.2345,11.2075,11.2345,658000.0
2005-02-03 13:00:00,20.85,20.88,20.84,20.86,399200.0,11.2345,11.2506,11.2291,11.2398,399200.0
2005-02-03 13:30:00,20.86,20.89,20.86,20.89,519800.0,11.2398,11.256,11.2398,11.256,519800.0
2005-02-03 14:00:00,20.89,20.92,20.87,20.89,568600.0,11.256,11.2722,11.2452,11.256,568600.0
2005-02-03 14:30:00,20.89,20.9,20.84,20.88,468600.0,11.256,11.2614,11.2291,11.2506,468600.0
2005-02-03 15:00:00,20.88,20.89,20.84,20.87,870400.0,11.2506,11.256,11.2291,11.2452,870400.0
2005-02-03 15:30:00,20.88,20.92,20.85,20.86,1273200.0,11.2506,11.2722,11.2345,11.2398,1273200.0
2005-02-04 09:30:00,20.81,20.9,20.78,20.88,1353600.0,11.2129,11.2614,11.1967,11.2506,1353600.0
2005-02-04 10:00:00,20.86,20.92,20.81,20.85,777800.0,11.2398,11.2722,11.2129,11.2345,777800.0
2005-02-04 10:30:00,20.85,20.86,20.81,20.84,715400.0,11.2345,11.2398,11.2129,11.2291,715400.0
2005-02-04 11:00:00,20.85,20.92,20.84,20.92,602400.0,11.2345,11.2722,11.2291,11.2722,602400.0
2005-02-04 11:30:00,20.91,20.98,20.91,20.96,966800.0,11.2668,11.3045,11.2668,11.2937,966800.0
2005-02-04 12:00:00,20.97,20.99,20.95,20.98,821800.0,11.2991,11.3099,11.2883,11.3045,821800.0
2005-02-04 12:30:00,20.97,21.09,20.97,21.08,1766400.0,11.2991,11.3638,11.2991,11.3584,1766400.0
2005-02-04 13:00:00,21.08,21.09,21.06,21.09,808800.0,11.3584,11.3638,11.3476,11.3638,808800.0
2005-02-04 13:30:00,21.09,21.15,21.08,21.13,1244400.0,11.3638,11.3961,11.3584,11.3853,1244400.0
2005-02-04 14:00:00,21.13,21.18,21.11,21.17,1221600.0,11.3853,11.4123,11.3745,11.4069,1221600.0
2005-02-04 14:30:00,21.17,21.19,21.1,21.1,894400.0,11.4069,11.4177,11.3692,11.3692,894400.0
2005-02-04 15:00:00,21.1,21.21,21.1,21.21,1378400.0,11.3692,11.4284,11.3692,11.4284,1378400.0
2005-02-04 15:30:00,21.21,21.25,21.2,21.24,2180800.0,11.4284,11.45,11.423,11.4446,2180800.0
2005-02-07 09:30:00,21.3,21.3,21.13,21.2,1327200.0,11.4769,11.4769,11.3853,11.423,1327200.0
2005-02-07 10:00:00,21.2,21.24,21.18,21.23,953200.0,11.423,11.4446,11.4123,11.4392,953200.0
2005-02-07 10:30:00,21.23,21.25,21.17,21.25,971800.0,11.4392,11.45,11.4069,11.45,971800.0
2005-02-07 11:00:00,21.25,21.28,21.22,21.26,819200.0,11.45,11.4661,11.4338,11.4554,819200.0
2005-02-07 11:30:00,21.27,21.28,21.25,21.25,555000.0,11.4608,11.4661,11.45,11.45,555000.0
2005-02-07 12:00:00,21.25,21.25,21.21,21.23,393000.0,11.45,11.45,11.4284,11.4392,393000.0
2005-02-07 12:30:00,21.23,21.26,21.22,21.26,279400.0,11.4392,11.4554,11.4338,11.4554,279400.0
2005-02-07 13:00:00,21.25,21.27,21.23,21.25,619400.0,11.45,11.4608,11.4392,11.45,619400.0
2005-02-07 13:30:00,21.25,21.25,21.23,21.23,454600.0,11.45,11.45,11.4392,11.4392,454600.0
2005-02-07 14:00:00,21.23,21.25,21.23,21.23,298000.0,11.4392,11.45,11.4392,11.4392,298000.0
2005-02-07 14:30:00,21.23,21.28,21.23,21.28,650000.0,11.4392,11.4661,11.4392,11.4661,650000.0
2005-02-07 15:00:00,21.28,21.29,21.23,21.25,503800.0,11.4661,11.4715,11.4392,11.45,503800.0
2005-02-07 15:30:00,21.24,21.25,21.21,21.25,524000.0,11.4446,11.45,11.4284,11.45,524000.0
2005-02-08 09:30:00,21.33,21.36,21.22,21.28,1234800.0,11.4931,11.5093,11.4338,11.4661,1234800.0
2005-02-08 10:00:00,21.28,21.33,21.27,21.31,872800.0,11.4661,11.4931,11.4608,11.4823,872800.0
2005-02-08 10:30:00,21.31,21.35,21.3,21.34,757800.0,11.4823,11.5039,11.4769,11.4985,757800.0
2005-02-08 11:00:00,21.34,21.35,21.31,21.35,499200.0,11.4985,11.5039,11.4823,11.5039,499200.0
2005-02-08 11:30:00,21.35,21.37,21.32,21.34,467200.0,11.5039,11.5146,11.4877,11.4985,467200.0
2005-02-08 12:00:00,21.34,21.34,21.28,21.31,550000.0,11.4985,11.4985,11.4661,11.4823,550000.0
2005-02-08 12:30:00,21.32,21.38,21.31,21.36,512800.0,11.4877,11.52,11.4823,11.5093,512800.0
2005-02-08 13:00:00,21.36,21.4,21.34,21.38,534400.0,11.5093,11.5308,11.4985,11.52,534400.0
2005-02-08 13:30:00,21.38,21.39,21.34,21.38,459600.0,11.52,11.5254,11.4985,11.52,459600.0
2005-02-08 14:00:00,21.38,21.43,21.35,21.4,661600.0,11.52,11.547,11.5039,11.5308,661600.0
2005-02-08 14:30:00,21.4,21.44,21.39,21.43,783000.0,11.5308,11.5524,11.5254,11.547,783000.0
2005-02-08 15:00:00,21.43,21.44,21.33,21.33,738600.0,11.547,11.5524,11.4931,11.4931,738600.0
2005-02-08 15:30:00,21.33,21.35,21.3,21.33,935600.0,11.4931,11.5039,11.4769,11.4931,935600.0
2005-02-09 09:30:00,21.41,21.45,21.27,21.32,1747000.0,11.5362,11.5577,11.4608,11.4877,1747000.0
2005-02-09 10:00:00,21.32,21.33,21.2,21.26,1478800.0,11.4877,11.4931,11.423,11.4554,1478800.0
2005-02-09 10:30:00,21.27,21.35,21.21,21.34,914600.0,11.4608,11.5039,11.4284,11.4985,914600.0
2005-02-09 11:00:00,21.34,21.36,21.31,21.33,582600.0,11.4985,11.5093,11.4823,11.4931,582600.0
2005-02-09 11:30:00,21.33,21.34,21.3,21.33,418200.0,11.4931,11.4985,11.4769,11.4931,418200.0
2005-02-09 12:00:00,21.33,21.37,21.32,21.36,495000.0,11.4931,11.5146,11.4877,11.5093,495000.0
2005-02-09 12:30:00,21.37,21.42,21.36,21.36,610200.0,11.5146,11.5416,11.5093,11.5093,610200.0
2005-02-09 13:00:00,21.36,21.41,21.36,21.41,1159400.0,11.5093,11.5362,11.5093,11.5362,1159400.0
2005-02-09 13:30:00,21.4,21.47,21.4,21.46,696200.0,11.5308,11.5685,11.5308,11.5631,696200.0
2005-02-09 14:00:00,21.47,21.48,21.33,21.4,1454600.0,11.5685,11.5739,11.4931,11.5308,1454600.0
2005-02-09 14:30:00,21.42,21.56,21.4,21.53,1480800.0,11.5416,11.617,11.5308,11.6009,1480800.0
2005-02-09 15:00:00,21.53,21.56,21.42,21.49,1283000.0,11.6009,11.617,11.5416,11.5793,1283000.0
2005-02-09 15:30:00,21.49,21.5,21.36,21.38,1533600.0,11.5793,11.5847,11.5093,11.52,1533600.0
2005-02-10 09:30:00,21.39,21.99,21.34,21.34,752200.0,11.5254,11.8487,11.4985,11.4985,752200.0
2005-02-10 10:00:00,21.34,21.39,21.23,21.24,779200.0,11.4985,11.5254,11.4392,11.4446,779200.0
2005-02-10 10:30:00,21.24,21.25,21.19,21.2,989400.0,11.4446,11.45,11.4177,11.423,989400.0
2005-02-10 11:00:00,21.2,21.24,21.15,21.23,840000.0,11.423,11.4446,11.3961,11.4392,840000.0
2005-02-10 11:30:00,21.24,21.24,21.16,21.2,284400.0,11.4446,11.4446,11.4015,11.423,284400.0
2005-02-10 12:00:00,21.2,21.24,21.13,21.16,565000.0,11.423,11.4446,11.3853,11.4015,565000.0
2005-02-10 12:30:00,21.16,21.22,21.15,21.2,421400.0,11.4015,11.4338,11.3961,11.423,421400.0
2005-02-10 13:00:00,21.2,21.2,21.14,21.2,395400.0,11.423,11.423,11.3907,11.423,395400.0
2005-02-10 13:30:00,21.2,21.24,21.16,21.17,521400.0,11.423,11.4446,11.4015,11.4069,521400.0
2005-02-10 14:00:00,21.17,21.2,21.13,21.19,622400.0,11.4069,11.423,11.3853,11.4177,622400.0
2005-02-10 14:30:00,21.2,21.21,21.15,21.18,487400.0,11.423,11.4284,11.3961,11.4123,487400.0
2005-02-10 15:00:00,21.18,21.24,21.16,21.24,638200.0,11.4123,11.4446,11.4015,11.4446,638200.0
2005-02-10 15:30:00,21.24,21.28,21.22,21.25,1183800.0,11.4446,11.4661,11.4338,11.45,1183800.0
2005-02-11 09:30:00,21.17,21.27,21.17,21.23,1115200.0,11.4069,11.4608,11.4069,11.4392,1115200.0
2005-02-11 10:00:00,21.23,21.24,21.2,21.23,468600.0,11.4392,11.4446,11.423,11.4392,468600.0
2005-02-11 10:30:00,21.22,21.28,21.22,21.26,504400.0,11.4338,11.4661,11.4338,11.4554,504400.0
2005-02-11 11:00:00,21.27,21.48,21.27,21.48,894200.0,11.4608,11.5739,11.4608,11.5739,894200.0
2005-02-11 11:30:00,21.48,21.49,21.39,21.44,772000.0,11.5739,11.5793,11.5254,11.5524,772000.0
2005-02-11 12:00:00,21.44,21.47,21.41,21.41,854800.0,11.5524,11.5685,11.5362,11.5362,854800.0
2005-02-11 12:30:00,21.41,21.45,21.4,21.42,353200.0,11.5362,11.5577,11.5308,11.5416,353200.0
2005-02-11 13:00:00,21.41,21.54,21.39,21.53,861200.0,11.5362,11.6062,11.5254,11.6009,861200.0
2005-02-11 13:30:00,21.52,21.54,21.5,21.53,504400.0,11.5955,11.6062,11.5847,11.6009,504400.0
2005-02-11 14:00:00,21.53,21.53,21.42,21.42,874400.0,11.6009,11.6009,11.5416,11.5416,874400.0
2005-02-11 14:30:00,21.42,21.5,21.42,21.5,629600.0,11.5416,11.5847,11.5416,11.5847,629600.0
2005-02-11 15:00:00,21.5,21.5,21.43,21.43,625400.0,11.5847,11.5847,11.547,11.547,625400.0
2005-02-11 15:30:00,21.43,21.45,21.38,21.39,1363000.0,11.547,11.5577,11.52,11.5254,1363000.0
2005-02-14 09:30:00,21.48,21.49,21.33,21.36,1268600.0,11.5739,11.5793,11.4931,11.5093,1268600.0
2005-02-14 10:00:00,21.37,21.38,21.35,21.38,612000.0,11.5146,11.52,11.5039,11.52,612000.0
2005-02-14 10:30:00,21.38,21.41,21.35,21.36,506200.0,11.52,11.5362,11.5039,11.5093,506200.0
2005-02-14 11:00:00,21.36,21.38,21.34,21.35,499000.0,11.5093,11.52,11.4985,11.5039,499000.0
2005-02-14 11:30:00,21.36,21.36,21.34,21.35,292800.0,11.5093,11.5093,11.4985,11.5039,292800.0
2005-02-14 12:00:00,21.35,21.36,21.33,21.35,293400.0,11.5039,11.5093,11.4931,11.5039,293400.0
2005-02-14 12:30:00,21.35,21.4,21.35,21.36,291000.0,11.5039,11.5308,11.5039,11.5093,291000.0
2005-02-14 13:00:00,21.36,21.38,21.35,21.38,259600.0,11.5093,11.52,11.5039,11.52,259600.0
2005-02-14 13:30:00,21.37,21.39,21.35,21.36,363400.0,11.5146,11.5254,11.5039,11.5093,363400.0
2005-02-14 14:00:00,21.36,21.38,21.35,21.35,544000.0,11.5093,11.52,11.5039,11.5039,544000.0
2005-02-14 14:30:00,21.35,21.38,21.35,21.38,339000.0,11.5039,11.52,11.5039,11.52,339000.0
2005-02-14 15:00:00,21.38,21.45,21.36,21.44,489600.0,11.52,11.5577,11.5093,11.5524,489600.0
2005-02-14 15:30:00,21.44,21.45,21.43,21.45,793800.0,11.5524,11.5577,11.547,11.5577,793800.0
2005-02-15 09:30:00,21.47,21.47,21.3,21.31,1260400.0,11.5685,11.5685,11.4769,11.4823,1260400.0
2005-02-15 10:00:00,21.31,21.34,21.29,21.31,891400.0,11.4823,11.4985,11.4715,11.4823,891400.0
2005-02-15 10:30:00,21.32,21.36,21.31,21.35,660400.0,11.4877,11.5093,11.4823,11.5039,660400.0
2005-02-15 11:00:00,21.35,21.35,21.28,21.28,894600.0,11.5039,11.5039,11.4661,11.4661,894600.0
2005-02-15 11:30:00,21.28,21.29,21.21,21.26,1034000.0,11.4661,11.4715,11.4284,11.4554,1034000.0
2005-02-15 12:00:00,21.25,21.27,21.23,21.23,458000.0,11.45,11.4608,11.4392,11.4392,458000.0
2005-02-15 12:30:00,21.23,21.24,21.18,21.18,532600.0,11.4392,11.4446,11.4123,11.4123,532600.0
2005-02-15 13:00:00,21.18,21.22,21.11,21.11,738200.0,11.4123,11.4338,11.3745,11.3745,738200.0
2005-02-15 13:30:00,21.12,21.18,21.11,21.18,942800.0,11.3799,11.4123,11.3745,11.4123,942800.0
2005-02-15 14:00:00,21.18,21.33,21.17,21.21,638600.0,11.4123,11.4931,11.4069,11.4284,638600.0
2005-02-15 14:30:00,21.21,21.25,21.16,21.18,743800.0,11.4284,11.45,11.4015,11.4123,743800.0
2005-02-15 15:00:00,21.18,21.25,21.18,21.23,1019000.0,11.4123,11.45,11.4123,11.4392,1019000.0
2005-02-15 15:30:00,21.24,21.32,21.24,21.31,1417800.0,11.4446,11.4877,11.4446,11.4823,1417800.0
2005-02-16 09:30:00,21.95,22.08,21.81,22.01,10210600.0,11.8272,11.8972,11.7517,11.8595,10210600.0
2005-02-16 10:00:00,22.01,22.08,21.92,22.0,5008200.0,11.8595,11.8972,11.811,11.8541,5008200.0
2005-02-16 10:30:00,22.0,22.0,21.84,21.86,2605400.0,11.8541,11.8541,11.7679,11.7787,2605400.0
2005-02-16 11:00:00,21.86,21.93,21.86,21.92,1693200.0,11.7787,11.8164,11.7787,11.811,1693200.0
2005-02-16 11:30:00,21.92,21.92,21.78,21.84,1508200.0,11.811,11.811,11.7356,11.7679,1508200.0
2005-02-16 12:00:00,21.84,21.86,21.8,21.84,970400.0,11.7679,11.7787,11.7463,11.7679,970400.0
2005-02-16 12:30:00,21.83,21.85,21.82,21.83,816000.0,11.7625,11.7733,11.7571,11.7625,816000.0
2005-02-16 13:00:00,21.83,21.84,21.81,21.83,890000.0,11.7625,11.7679,11.7517,11.7625,890000.0
2005-02-16 13:30:00,21.83,21.85,21.8,21.81,960600.0,11.7625,11.7733,11.7463,11.7517,960600.0
2005-02-16 14:00:00,21.81,21.84,21.8,21.8,741400.0,11.7517,11.7679,11.7463,11.7463,741400.0
2005-02-16 14:30:00,21.8,21.81,21.73,21.78,1591400.0,11.7463,11.7517,11.7086,11.7356,1591400.0
2005-02-16 15:00:00,21.78,21.78,21.64,21.66,2140200.0,11.7356,11.7356,11.6601,11.6709,2140200.0
2005-02-16 15:30:00,21.67,21.68,21.58,21.67,3258200.0,11.6763,11.6817,11.6278,11.6763,3258200.0
2005-02-17 09:30:00,21.67,21.68,21.53,21.57,2184200.0,11.6763,11.6817,11.6009,11.6224,2184200.0
2005-02-17 10:00:00,21.56,21.58,21.41,21.48,1694400.0,11.617,11.6278,11.5362,11.5739,1694400.0
2005-02-17 10:30:00,21.48,21.54,21.0,21.52,1279200.0,11.5739,11.6062,11.3153,11.5955,1279200.0
2005-02-17 11:00:00,21.52,21.54,21.47,21.52,753800.0,11.5955,11.6062,11.5685,11.5955,753800.0
2005-02-17 11:30:00,21.52,21.53,21.48,21.49,425200.0,11.5955,11.6009,11.5739,11.5793,425200.0
2005-02-17 12:00:00,21.49,21.62,21.48,21.6,741800.0,11.5793,11.6493,11.5739,11.6386,741800.0
2005-02-17 12:30:00,21.6,21.61,21.55,21.57,423400.0,11.6386,11.644,11.6116,11.6224,423400.0
2005-02-17 13:00:00,21.57,21.58,21.54,21.54,448000.0,11.6224,11.6278,11.6062,11.6062,448000.0
2005-02-17 13:30:00,21.55,21.59,21.52,21.56,1225800.0,11.6116,11.6332,11.5955,11.617,1225800.0
2005-02-17 14:00:00,21.56,21.57,21.52,21.54,743200.0,11.617,11.6224,11.5955,11.6062,743200.0
2005-02-17 14:30:00,21.54,21.55,21.48,21.49,1040800.0,11.6062,11.6116,11.5739,11.5793,1040800.0
2005-02-17 15:00:00,21.49,21.53,21.48,21.51,972800.0,11.5793,11.6009,11.5739,11.5901,972800.0
2005-02-17 15:30:00,21.52,21.54,21.5,21.5,1368200.0,11.5955,11.6062,11.5847,11.5847,1368200.0
2005-02-18 09:30:00,21.54,21.54,21.42,21.49,1772000.0,11.6062,11.6062,11.5416,11.5793,1772000.0
2005-02-18 10:00:00,21.49,21.5,21.43,21.43,646400.0,11.5793,11.5847,11.547,11.547,646400.0
2005-02-18 10:30:00,21.43,21.43,21.38,21.41,964400.0,11.547,11.547,11.52,11.5362,964400.0
2005-02-18 11:00:00,21.4,21.47,21.4,21.47,597200.0,11.5308,11.5685,11.5308,11.5685,597200.0
2005-02-18 11:30:00,21.47,21.47,21.42,21.43,746800.0,11.5685,11.5685,11.5416,11.547,746800.0
2005-02-18 12:00:00,21.43,21.45,21.41,21.43,318200.0,11.547,11.5577,11.5362,11.547,318200.0
2005-02-18 12:30:00,21.43,21.45,21.42,21.45,381800.0,11.547,11.5577,11.5416,11.5577,381800.0
2005-02-18 13:00:00,21.45,21.45,21.43,21.43,736200.0,11.5577,11.5577,11.547,11.547,736200.0
2005-02-18 13:30:00,21.43,21.46,21.42,21.45,518200.0,11.547,11.5631,11.5416,11.5577,518200.0
2005-02-18 14:00:00,21.45,21.52,21.45,21.5,774000.0,11.5577,11.5955,11.5577,11.5847,774000.0
2005-02-18 14:30:00,21.5,21.53,21.49,21.5,613600.0,11.5847,11.6009,11.5793,11.5847,613600.0
2005-02-18 15:00:00,21.5,21.54,21.5,21.53,634800.0,11.5847,11.6062,11.5847,11.6009,634800.0
2005-02-18 15:30:00,21.53,21.54,21.48,21.5,1067600.0,11.6009,11.6062,11.5739,11.5847,1067600.0
2005-02-22 09:30:00,21.4,21.58,21.4,21.49,1967000.0,11.5308,11.6278,11.5308,11.5793,1967000.0
2005-02-22 10:00:00,21.5,21.53,21.38,21.49,892600.0,11.5847,11.6009,11.52,11.5793,892600.0
2005-02-22 10:30:00,21.49,21.5,21.46,21.5,679800.0,11.5793,11.5847,11.5631,11.5847,679800.0
2005-02-22 11:00:00,21.5,21.5,21.45,21.47,1100800.0,11.5847,11.5847,11.5577,11.5685,1100800.0
2005-02-22 11:30:00,21.47,21.49,21.45,21.46,868400.0,11.5685,11.5793,11.5577,11.5631,868400.0
2005-02-22 12:00:00,21.46,21.47,21.29,21.34,835000.0,11.5631,11.5685,11.4715,11.4985,835000.0
2005-02-22 12:30:00,21.35,21.35,21.26,21.29,893800.0,11.5039,11.5039,11.4554,11.4715,893800.0
2005-02-22 13:00:00,21.29,21.32,21.26,21.3,719800.0,11.4715,11.4877,11.4554,11.4769,719800.0
2005-02-22 13:30:00,21.31,21.33,21.25,21.27,606600.0,11.4823,11.4931,11.45,11.4608,606600.0
2005-02-22 14:00:00,21.27,21.29,21.23,21.28,925800.0,11.4608,11.4715,11.4392,11.4661,925800.0
2005-02-22 14:30:00,21.28,21.33,21.27,21.32,772800.0,11.4661,11.4931,11.4608,11.4877,772800.0
2005-02-22 15:00:00,21.32,21.33,21.26,21.28,838800.0,11.4877,11.4931,11.4554,11.4661,838800.0
2005-02-22 15:30:00,21.28,21.43,21.28,21.39,2510400.0,11.4661,11.547,11.4661,11.5254,2510400.0
2005-02-23 09:30:00,21.4,21.46,21.33,21.38,1217400.0,11.5308,11.5631,11.4931,11.52,1217400.0
2005-02-23 10:00:00,21.38,21.38,21.32,21.35,985200.0,11.52,11.52,11.4877,11.5039,985200.0
2005-02-23 10:30:00,21.35,21.38,21.33,21.33,860200.0,11.5039,11.52,11.4931,11.4931,860200.0
2005-02-23 11:00:00,21.33,21.35,21.31,21.33,843600.0,11.4931,11.5039,11.4823,11.4931,843600.0
2005-02-23 11:30:00,21.33,21.39,21.33,21.36,536400.0,11.4931,11.5254,11.4931,11.5093,536400.0
2005-02-23 12:00:00,21.36,21.38,21.34,21.34,508400.0,11.5093,11.52,11.4985,11.4985,508400.0
2005-02-23 12:30:00,21.34,21.37,21.33,21.35,452200.0,11.4985,11.5146,11.4931,11.5039,452200.0
2005-02-23 13:00:00,21.35,21.35,21.25,21.25,592200.0,11.5039,11.5039,11.45,11.45,592200.0
2005-02-23 13:30:00,21.25,21.26,21.2,21.26,1107600.0,11.45,11.4554,11.423,11.4554,1107600.0
2005-02-23 14:00:00,21.26,21.28,21.24,21.27,621200.0,11.4554,11.4661,11.4446,11.4608,621200.0
2005-02-23 14:30:00,21.28,21.31,21.25,21.28,535800.0,11.4661,11.4823,11.45,11.4661,535800.0
2005-02-23 15:00:00,21.28,21.36,21.25,21.35,1027800.0,11.4661,11.5093,11.45,11.5039,1027800.0
2005-02-23 15:30:00,21.35,21.35,21.28,21.29,1565000.0,11.5039,11.5039,11.4661,11.4715,1565000.0
2005-02-24 09:30:00,21.32,21.32,21.21,21.24,1142000.0,11.4877,11.4877,11.4284,11.4446,1142000.0
2005-02-24 10:00:00,21.24,21.31,21.21,21.3,542000.0,11.4446,11.4823,11.4284,11.4769,542000.0
2005-02-24 10:30:00,21.29,21.41,21.24,21.25,942000.0,11.4715,11.5362,11.4446,11.45,942000.0
2005-02-24 11:00:00,21.24,21.3,21.23,21.25,655800.0,11.4446,11.4769,11.4392,11.45,655800.0
2005-02-24 11:30:00,21.25,21.27,21.23,21.25,564000.0,11.45,11.4608,11.4392,11.45,564000.0
2005-02-24 12:00:00,21.25,21.29,21.23,21.24,564800.0,11.45,11.4715,11.4392,11.4446,564800.0
2005-02-24 12:30:00,21.24,21.25,21.23,21.23,264400.0,11.4446,11.45,11.4392,11.4392,264400.0
2005-02-24 13:00:00,21.23,21.26,21.21,21.25,415800.0,11.4392,11.4554,11.4284,11.45,415800.0
2005-02-24 13:30:00,21.25,21.31,21.25,21.27,319400.0,11.45,11.4823,11.45,11.4608,319400.0
2005-02-24 14:00:00,21.28,21.36,21.27,21.31,507400.0,11.4661,11.5093,11.4608,11.4823,507400.0
2005-02-24 14:30:00,21.32,21.35,21.31,21.35,377400.0,11.4877,11.5039,11.4823,11.5039,377400.0
2005-02-24 15:00:00,21.35,21.39,21.34,21.35,918800.0,11.5039,11.5254,11.4985,11.5039,918800.0
2005-02-24 15:30:00,21.35,21.36,21.31,21.34,1430000.0,11.5039,11.5093,11.4823,11.4985,1430000.0
2005-02-25 09:30:00,21.35,21.37,21.27,21.27,982800.0,11.5039,11.5146,11.4608,11.4608,982800.0
2005-02-25 10:00:00,21.27,21.27,21.18,21.25,1206600.0,11.4608,11.4608,11.4123,11.45,1206600.0
2005-02-25 10:30:00,21.25,21.29,21.23,21.29,561600.0,11.45,11.4715,11.4392,11.4715,561600.0
2005-02-25 11:00:00,21.28,21.38,21.28,21.38,992600.0,11.4661,11.52,11.4661,11.52,992600.0
2005-02-25 11:30:00,21.38,21.48,21.37,21.48,835600.0,11.52,11.5739,11.5146,11.5739,835600.0
2005-02-25 12:00:00,21.48,21.5,21.45,21.47,589200.0,11.5739,11.5847,11.5577,11.5685,589200.0
2005-02-25 12:30:00,21.47,21.5,21.45,21.46,542800.0,11.5685,11.5847,11.5577,11.5631,542800.0
2005-02-25 13:00:00,21.45,21.47,21.39,21.41,504800.0,11.5577,11.5685,11.5254,11.5362,504800.0
2005-02-25 13:30:00,21.4,21.46,21.39,21.42,637200.0,11.5308,11.5631,11.5254,11.5416,637200.0
2005-02-25 14:00:00,21.42,21.46,21.41,21.43,521400.0,11.5416,11.5631,11.5362,11.547,521400.0
2005-02-25 14:30:00,21.43,21.47,21.41,21.46,458600.0,11.547,11.5685,11.5362,11.5631,458600.0
2005-02-25 15:00:00,21.47,21.51,21.46,21.5,1096200.0,11.5685,11.5901,11.5631,11.5847,1096200.0
2005-02-25 15:30:00,21.5,21.53,21.46,21.51,1117200.0,11.5847,11.6009,11.5631,11.5901,1117200.0
2005-02-28 09:30:00,21.43,21.5,21.35,21.48,1283400.0,11.547,11.5847,11.5039,11.5739,1283400.0
2005-02-28 10:00:00,21.47,21.49,21.42,21.44,767400.0,11.5685,11.5793,11.5416,11.5524,767400.0
2005-02-28 10:30:00,21.44,21.53,21.41,21.51,655400.0,11.5524,11.6009,11.5362,11.5901,655400.0
2005-02-28 11:00:00,21.51,21.53,21.48,21.52,528600.0,11.5901,11.6009,11.5739,11.5955,528600.0
2005-02-28 11:30:00,21.52,21.57,21.49,21.5,605600.0,11.5955,11.6224,11.5793,11.5847,605600.0
2005-02-28 12:00:00,21.5,21.5,21.43,21.47,735400.0,11.5847,11.5847,11.547,11.5685,735400.0
2005-02-28 12:30:00,21.46,21.48,21.43,21.45,361800.0,11.5631,11.5739,11.547,11.5577,361800.0
2005-02-28 13:00:00,21.44,21.47,21.44,21.47,277400.0,11.5524,11.5685,11.5524,11.5685,277400.0
2005-02-28 13:30:00,21.46,21.47,21.4,21.41,579800.0,11.5631,11.5685,11.5308,11.5362,579800.0
2005-02-28 14:00:00,21.41,21.46,21.38,21.43,552000.0,11.5362,11.5631,11.52,11.547,552000.0
2005-02-28 14:30:00,21.43,21.46,21.41,21.43,588600.0,11.547,11.5631,11.5362,11.547,588600.0
2005-02-28 15:00:00,21.43,21.48,21.41,21.42,904400.0,11.547,11.5739,11.5362,11.5416,904400.0
2005-02-28 15:30:00,21.42,21.45,21.37,21.39,1965200.0,11.5416,11.5577,11.5146,11.5254,1965200.0
2005-03-01 09:30:00,21.4,21.5,21.38,21.45,805200.0,11.5308,11.5847,11.52,11.5577,805200.0
2005-03-01 10:00:00,21.46,21.56,21.45,21.53,861400.0,11.5631,11.617,11.5577,11.6009,861400.0
2005-03-01 10:30:00,21.53,21.6,21.52,21.57,768400.0,11.6009,11.6386,11.5955,11.6224,768400.0
2005-03-01 11:00:00,21.57,21.57,21.49,21.51,593400.0,11.6224,11.6224,11.5793,11.5901,593400.0
2005-03-01 11:30:00,21.51,21.59,21.5,21.59,625200.0,11.5901,11.6332,11.5847,11.6332,625200.0
2005-03-01 12:00:00,21.58,21.59,21.55,21.55,385200.0,11.6278,11.6332,11.6116,11.6116,385200.0
2005-03-01 12:30:00,21.55,21.56,21.51,21.52,465800.0,11.6116,11.617,11.5901,11.5955,465800.0
2005-03-01 13:00:00,21.52,21.54,21.47,21.48,642800.0,11.5955,11.6062,11.5685,11.5739,642800.0
2005-03-01 13:30:00,21.49,21.55,21.48,21.55,515600.0,11.5793,11.6116,11.5739,11.6116,515600.0
2005-03-01 14:00:00,21.55,21.6,21.55,21.59,610400.0,11.6116,11.6386,11.6116,11.6332,610400.0
2005-03-01 14:30:00,21.59,21.61,21.58,21.6,564800.0,11.6332,11.644,11.6278,11.6386,564800.0
2005-03-01 15:00:00,21.6,21.68,21.6,21.68,1398600.0,11.6386,11.6817,11.6386,11.6817,1398600.0
2005-03-01 15:30:00,21.68,21.7,21.62,21.62,1206600.0,11.6817,11.6925,11.6493,11.6493,1206600.0
2005-03-02 09:30:00,21.51,21.58,21.5,21.57,1071600.0,11.5901,11.6278,11.5847,11.6224,1071600.0
2005-03-02 10:00:00,21.57,21.58,21.55,21.58,681400.0,11.6224,11.6278,11.6116,11.6278,681400.0
2005-03-02 10:30:00,21.57,21.61,21.54,21.59,576800.0,11.6224,11.644,11.6062,11.6332,576800.0
2005-03-02 11:00:00,21.58,21.7,21.58,21.68,778000.0,11.6278,11.6925,11.6278,11.6817,778000.0
2005-03-02 11:30:00,21.67,21.7,21.65,21.66,364000.0,11.6763,11.6925,11.6655,11.6709,364000.0
2005-03-02 12:00:00,21.66,21.68,21.65,21.67,256800.0,11.6709,11.6817,11.6655,11.6763,256800.0
2005-03-02 12:30:00,21.66,21.67,21.65,21.66,222800.0,11.6709,11.6763,11.6655,11.6709,222800.0
2005-03-02 13:00:00,21.65,21.68,21.65,21.65,379200.0,11.6655,11.6817,11.6655,11.6655,379200.0
2005-03-02 13:30:00,21.65,21.66,21.51,21.53,596200.0,11.6655,11.6709,11.5901,11.6009,596200.0
2005-03-02 14:00:00,21.53,21.57,21.5,21.54,593400.0,11.6009,11.6224,11.5847,11.6062,593400.0
2005-03-02 14:30:00,21.54,21.55,21.43,21.46,741400.0,11.6062,11.6116,11.547,11.5631,741400.0
2005-03-02 15:00:00,21.47,21.53,21.46,21.53,593000.0,11.5685,11.6009,11.5631,11.6009,593000.0
2005-03-02 15:30:00,21.52,21.55,21.5,21.5,772800.0,11.5955,11.6116,11.5847,11.5847,772800.0
2005-03-03 09:30:00,21.6,21.66,21.57,21.65,1067200.0,11.6386,11.6709,11.6224,11.6655,1067200.0
2005-03-03 10:00:00,21.65,21.72,21.61,21.68,1193800.0,11.6655,11.7032,11.644,11.6817,1193800.0
2005-03-03 10:30:00,21.68,21.7,21.63,21.68,693800.0,11.6817,11.6925,11.6547,11.6817,693800.0
2005-03-03 11:00:00,21.69,21.69,21.61,21.66,616000.0,11.6871,11.6871,11.644,11.6709,616000.0
2005-03-03 11:30:00,21.65,21.7,21.58,21.61,640200.0,11.6655,11.6925,11.6278,11.644,640200.0
2005-03-03 12:00:00,21.6,21.63,21.56,21.58,517000.0,11.6386,11.6547,11.617,11.6278,517000.0
2005-03-03 12:30:00,21.57,21.59,21.53,21.56,591600.0,11.6224,11.6332,11.6009,11.617,591600.0
2005-03-03 13:00:00,21.56,21.65,21.56,21.61,383000.0,11.617,11.6655,11.617,11.644,383000.0
2005-03-03 13:30:00,21.61,21.63,21.58,21.61,354400.0,11.644,11.6547,11.6278,11.644,354400.0
2005-03-03 14:00:00,21.61,21.7,21.61,21.68,453600.0,11.644,11.6925,11.644,11.6817,453600.0
2005-03-03 14:30:00,21.68,21.69,21.63,21.65,504000.0,11.6817,11.6871,11.6547,11.6655,504000.0
2005-03-03 15:00:00,21.65,21.65,21.59,21.62,401600.0,11.6655,11.6655,11.6332,11.6493,401600.0
2005-03-03 15:30:00,21.62,21.65,21.59,21.6,1033200.0,11.6493,11.6655,11.6332,11.6386,1033200.0
2005-03-04 09:30:00,21.72,21.72,21.63,21.68,1046600.0,11.7032,11.7032,11.6547,11.6817,1046600.0
2005-03-04 10:00:00,21.68,21.84,21.68,21.79,1522400.0,11.6817,11.7679,11.6817,11.7409,1522400.0
2005-03-04 10:30:00,21.78,21.89,21.75,21.82,1135400.0,11.7356,11.7948,11.7194,11.7571,1135400.0
2005-03-04 11:00:00,21.82,21.83,21.75,21.82,640600.0,11.7571,11.7625,11.7194,11.7571,640600.0
2005-03-04 11:30:00,21.82,21.83,21.75,21.76,577200.0,11.7571,11.7625,11.7194,11.7248,577200.0
2005-03-04 12:00:00,21.76,21.77,21.71,21.74,679000.0,11.7248,11.7302,11.6978,11.714,679000.0
2005-03-04 12:30:00,21.74,21.81,21.73,21.8,642600.0,11.714,11.7517,11.7086,11.7463,642600.0
2005-03-04 13:00:00,21.81,21.83,21.72,21.72,983000.0,11.7517,11.7625,11.7032,11.7032,983000.0
2005-03-04 13:30:00,21.72,21.79,21.71,21.78,1023800.0,11.7032,11.7409,11.6978,11.7356,1023800.0
2005-03-04 14:00:00,21.78,21.83,21.78,21.82,567000.0,11.7356,11.7625,11.7356,11.7571,567000.0
2005-03-04 14:30:00,21.82,21.84,21.8,21.82,537200.0,11.7571,11.7679,11.7463,11.7571,537200.0
2005-03-04 15:00:00,21.82,21.86,21.82,21.86,807800.0,11.7571,11.7787,11.7571,11.7787,807800.0
2005-03-04 15:30:00,21.86,21.86,21.77,21.82,969200.0,11.7787,11.7787,11.7302,11.7571,969200.0
2005-03-07 09:30:00,21.77,21.89,21.76,21.89,982000.0,11.7302,11.7948,11.7248,11.7948,982000.0
2005-03-07 10:00:00,21.89,21.93,21.86,21.86,1037800.0,11.7948,11.8164,11.7787,11.7787,1037800.0
2005-03-07 10:30:00,21.86,21.87,21.76,21.76,777000.0,11.7787,11.7841,11.7248,11.7248,777000.0
2005-03-07 11:00:00,21.76,21.87,21.75,21.86,779400.0,11.7248,11.7841,11.7194,11.7787,779400.0
2005-03-07 11:30:00,21.87,21.9,21.82,21.83,714400.0,11.7841,11.8002,11.7571,11.7625,714400.0
2005-03-07 12:00:00,21.83,21.9,21.83,21.89,615600.0,11.7625,11.8002,11.7625,11.7948,615600.0
2005-03-07 12:30:00,21.89,21.9,21.86,21.87,413800.0,11.7948,11.8002,11.7787,11.7841,413800.0
2005-03-07 13:00:00,21.87,21.89,21.81,21.81,329800.0,11.7841,11.7948,11.7517,11.7517,329800.0
2005-03-07 13:30:00,21.82,21.9,21.82,21.84,423400.0,11.7571,11.8002,11.7571,11.7679,423400.0
2005-03-07 14:00:00,21.83,21.84,21.77,21.8,613200.0,11.7625,11.7679,11.7302,11.7463,613200.0
2005-03-07 14:30:00,21.8,21.87,21.8,21.86,724800.0,11.7463,11.7841,11.7463,11.7787,724800.0
2005-03-07 15:00:00,21.86,21.91,21.85,21.89,774600.0,11.7787,11.8056,11.7733,11.7948,774600.0
2005-03-07 15:30:00,21.89,21.89,21.86,21.88,876200.0,11.7948,11.7948,11.7787,11.7894,876200.0
2005-03-08 09:30:00,21.79,21.88,21.77,21.87,1131400.0,11.7409,11.7894,11.7302,11.7841,1131400.0
2005-03-08 10:00:00,21.86,21.9,21.82,21.86,851400.0,11.7787,11.8002,11.7571,11.7787,851400.0
2005-03-08 10:30:00,21.86,21.89,21.83,21.84,521800.0,11.7787,11.7948,11.7625,11.7679,521800.0
2005-03-08 11:00:00,21.84,21.89,21.83,21.87,455800.0,11.7679,11.7948,11.7625,11.7841,455800.0
2005-03-08 11:30:00,21.88,21.88,21.81,21.82,356400.0,11.7894,11.7894,11.7517,11.7571,356400.0
2005-03-08 12:00:00,21.82,21.82,21.75,21.79,462600.0,11.7571,11.7571,11.7194,11.7409,462600.0
2005-03-08 12:30:00,21.79,21.8,21.75,21.77,481800.0,11.7409,11.7463,11.7194,11.7302,481800.0
2005-03-08 13:00:00,21.76,21.8,21.75,21.75,641200.0,11.7248,11.7463,11.7194,11.7194,641200.0
2005-03-08 13:30:00,21.75,21.79,21.71,21.71,510400.0,11.7194,11.7409,11.6978,11.6978,510400.0
2005-03-08 14:00:00,21.72,21.77,21.7,21.76,442200.0,11.7032,11.7302,11.6925,11.7248,442200.0
2005-03-08 14:30:00,21.75,21.79,21.72,21.74,433400.0,11.7194,11.7409,11.7032,11.714,433400.0
2005-03-08 15:00:00,21.74,21.74,21.68,21.68,896800.0,11.714,11.714,11.6817,11.6817,896800.0
2005-03-08 15:30:00,21.69,21.72,21.68,21.71,1435400.0,11.6871,11.7032,11.6817,11.6978,1435400.0
2005-03-09 09:30:00,21.61,21.72,21.61,21.66,735800.0,11.644,11.7032,11.644,11.6709,735800.0
2005-03-09 10:00:00,21.66,21.68,21.59,21.61,908600.0,11.6709,11.6817,11.6332,11.644,908600.0
2005-03-09 10:30:00,21.61,21.68,21.6,21.61,713200.0,11.644,11.6817,11.6386,11.644,713200.0
2005-03-09 11:00:00,21.62,21.64,21.55,21.56,1010800.0,11.6493,11.6601,11.6116,11.617,1010800.0
2005-03-09 11:30:00,21.57,21.58,21.54,21.55,444800.0,11.6224,11.6278,11.6062,11.6116,444800.0
2005-03-09 12:00:00,21.55,21.55,21.5,21.53,852800.0,11.6116,11.6116,11.5847,11.6009,852800.0
2005-03-09 12:30:00,21.53,21.53,21.4,21.41,905200.0,11.6009,11.6009,11.5308,11.5362,905200.0
2005-03-09 13:00:00,21.4,21.45,21.4,21.43,400000.0,11.5308,11.5577,11.5308,11.547,400000.0
2005-03-09 13:30:00,21.42,21.48,21.42,21.48,423000.0,11.5416,11.5739,11.5416,11.5739,423000.0
2005-03-09 14:00:00,21.48,21.54,21.45,21.48,623200.0,11.5739,11.6062,11.5577,11.5739,623200.0
2005-03-09 14:30:00,21.48,21.61,21.48,21.57,911400.0,11.5739,11.644,11.5739,11.6224,911400.0
2005-03-09 15:00:00,21.57,21.61,21.53,21.6,1131600.0,11.6224,11.644,11.6009,11.6386,1131600.0
2005-03-09 15:30:00,21.6,21.62,21.56,21.61,1371400.0,11.6386,11.6493,11.617,11.644,1371400.0
2005-03-10 09:30:00,21.63,21.68,21.61,21.64,1326600.0,11.6547,11.6817,11.644,11.6601,1326600.0
2005-03-10 10:00:00,21.64,21.65,21.56,21.64,773400.0,11.6601,11.6655,11.617,11.6601,773400.0
2005-03-10 10:30:00,21.64,21.68,21.6,21.6,619600.0,11.6601,11.6817,11.6386,11.6386,619600.0
2005-03-10 11:00:00,21.6,21.63,21.58,21.63,570000.0,11.6386,11.6547,11.6278,11.6547,570000.0
2005-03-10 11:30:00,21.62,21.67,21.61,21.63,290200.0,11.6493,11.6763,11.644,11.6547,290200.0
2005-03-10 12:00:00,21.63,21.64,21.58,21.59,317400.0,11.6547,11.6601,11.6278,11.6332,317400.0
2005-03-10 12:30:00,21.6,21.61,21.58,21.6,299400.0,11.6386,11.644,11.6278,11.6386,299400.0
2005-03-10 13:00:00,21.6,21.65,21.58,21.6,425600.0,11.6386,11.6655,11.6278,11.6386,425600.0
2005-03-10 13:30:00,21.6,21.7,21.6,21.67,505800.0,11.6386,11.6925,11.6386,11.6763,505800.0
2005-03-10 14:00:00,21.67,21.68,21.61,21.61,328200.0,11.6763,11.6817,11.644,11.644,328200.0
2005-03-10 14:30:00,21.61,21.62,21.56,21.56,514400.0,11.644,11.6493,11.617,11.617,514400.0
2005-03-10 15:00:00,21.56,21.56,21.5,21.5,821000.0,11.617,11.617,11.5847,11.5847,821000.0
2005-03-10 15:30:00,21.5,21.55,21.49,21.53,1299600.0,11.5847,11.6116,11.5793,11.6009,1299600.0
2005-03-11 09:30:00,21.45,21.46,21.36,21.43,1264400.0,11.6339,11.6394,11.5851,11.6231,1264400.0
2005-03-11 10:00:00,21.43,21.46,21.3,21.37,812400.0,11.6231,11.6394,11.5526,11.5905,812400.0
2005-03-11 10:30:00,21.37,21.39,21.28,21.3,652400.0,11.5905,11.6014,11.5417,11.5526,652400.0
2005-03-11 11:00:00,21.3,21.35,21.29,21.3,596200.0,11.5526,11.5797,11.5471,11.5526,596200.0
2005-03-11 11:30:00,21.3,21.35,21.29,21.31,741400.0,11.5526,11.5797,11.5471,11.558,741400.0
2005-03-11 12:00:00,21.31,21.35,21.3,21.35,338800.0,11.558,11.5797,11.5526,11.5797,338800.0
2005-03-11 12:30:00,21.34,21.36,21.25,21.25,556000.0,11.5743,11.5851,11.5255,11.5255,556000.0
2005-03-11 13:00:00,21.25,21.27,21.2,21.21,962000.0,11.5255,11.5363,11.4983,11.5038,962000.0
2005-03-11 13:30:00,21.21,21.25,21.16,21.18,632800.0,11.5038,11.5255,11.4766,11.4875,632800.0
2005-03-11 14:00:00,21.15,21.2,21.15,21.2,702400.0,11.4712,11.4983,11.4712,11.4983,702400.0
2005-03-11 14:30:00,21.2,21.25,21.16,21.18,661600.0,11.4983,11.5255,11.4766,11.4875,661600.0
2005-03-11 15:00:00,21.18,21.23,21.16,21.23,1058400.0,11.4875,11.5146,11.4766,11.5146,1058400.0
2005-03-11 15:30:00,21.23,21.31,21.2,21.25,1786000.0,11.5146,11.558,11.4983,11.5255,1786000.0
2005-03-14 09:30:00,21.3,21.38,21.18,21.18,1355000.0,11.5526,11.596,11.4875,11.4875,1355000.0
2005-03-14 10:00:00,21.18,21.21,21.14,21.15,1383200.0,11.4875,11.5038,11.4658,11.4712,1383200.0
2005-03-14 10:30:00,21.15,21.2,21.15,21.19,919200.0,11.4712,11.4983,11.4712,11.4929,919200.0
2005-03-14 11:00:00,21.2,21.23,21.15,21.16,676400.0,11.4983,11.5146,11.4712,11.4766,676400.0
2005-03-14 11:30:00,21.16,21.2,21.14,21.17,691200.0,11.4766,11.4983,11.4658,11.4821,691200.0
2005-03-14 12:00:00,21.17,21.2,21.17,21.17,516200.0,11.4821,11.4983,11.4821,11.4821,516200.0
2005-03-14 12:30:00,21.17,21.18,21.15,21.15,365200.0,11.4821,11.4875,11.4712,11.4712,365200.0
2005-03-14 13:00:00,21.14,21.14,21.09,21.1,663400.0,11.4658,11.4658,11.4387,11.4441,663400.0
2005-03-14 13:30:00,21.1,21.14,21.08,21.11,627600.0,11.4441,11.4658,11.4332,11.4495,627600.0
2005-03-14 14:00:00,21.11,21.13,21.08,21.08,627400.0,11.4495,11.4604,11.4332,11.4332,627400.0
2005-03-14 14:30:00,21.08,21.11,21.05,21.08,813400.0,11.4332,11.4495,11.417,11.4332,813400.0
2005-03-14 15:00:00,21.08,21.17,21.07,21.16,792000.0,11.4332,11.4821,11.4278,11.4766,792000.0
2005-03-14 15:30:00,21.16,21.2,21.14,21.18,1376200.0,11.4766,11.4983,11.4658,11.4875,1376200.0
2005-03-15 09:30:00,21.25,21.32,21.16,21.32,1090000.0,11.5255,11.5634,11.4766,11.5634,1090000.0
2005-03-15 10:00:00,21.32,21.32,21.25,21.28,569200.0,11.5634,11.5634,11.5255,11.5417,569200.0
2005-03-15 10:30:00,21.28,21.35,21.28,21.34,818000.0,11.5417,11.5797,11.5417,11.5743,818000.0
2005-03-15 11:00:00,21.33,21.35,21.3,21.3,683400.0,11.5688,11.5797,11.5526,11.5526,683400.0
2005-03-15 11:30:00,21.3,21.31,21.23,21.24,916000.0,11.5526,11.558,11.5146,11.52,916000.0
2005-03-15 12:00:00,21.24,21.26,21.2,21.25,659800.0,11.52,11.5309,11.4983,11.5255,659800.0
2005-03-15 12:30:00,21.25,21.26,21.21,21.22,478400.0,11.5255,11.5309,11.5038,11.5092,478400.0
2005-03-15 13:00:00,21.22,21.22,21.2,21.21,506200.0,11.5092,11.5092,11.4983,11.5038,506200.0
2005-03-15 13:30:00,21.21,21.21,21.15,21.17,672400.0,11.5038,11.5038,11.4712,11.4821,672400.0
2005-03-15 14:00:00,21.17,21.21,21.17,21.18,448200.0,11.4821,11.5038,11.4821,11.4875,448200.0
2005-03-15 14:30:00,21.18,21.22,21.16,21.18,523200.0,11.4875,11.5092,11.4766,11.4875,523200.0
2005-03-15 15:00:00,21.18,21.18,21.15,21.16,648200.0,11.4875,11.4875,11.4712,11.4766,648200.0
2005-03-15 15:30:00,21.16,21.17,21.09,21.12,1499600.0,11.4766,11.4821,11.4387,11.4549,1499600.0
2005-03-16 09:30:00,21.13,21.25,21.12,21.15,1968400.0,11.4604,11.5255,11.4549,11.4712,1968400.0
2005-03-16 10:00:00,21.16,21.2,21.12,21.13,987000.0,11.4766,11.4983,11.4549,11.4604,987000.0
2005-03-16 10:30:00,21.13,21.15,21.07,21.08,1204000.0,11.4604,11.4712,11.4278,11.4332,1204000.0
2005-03-16 11:00:00,21.08,21.1,21.06,21.07,1036400.0,11.4332,11.4441,11.4224,11.4278,1036400.0
2005-03-16 11:30:00,21.07,21.07,21.01,21.02,743400.0,11.4278,11.4278,11.3953,11.4007,743400.0
2005-03-16 12:00:00,21.02,21.09,21.02,21.04,697200.0,11.4007,11.4387,11.4007,11.4116,697200.0
2005-03-16 12:30:00,21.04,21.05,21.02,21.05,531200.0,11.4116,11.417,11.4007,11.417,531200.0
2005-03-16 13:00:00,21.05,21.08,21.03,21.07,619200.0,11.417,11.4332,11.4061,11.4278,619200.0
2005-03-16 13:30:00,21.06,21.07,21.03,21.03,607800.0,11.4224,11.4278,11.4061,11.4061,607800.0
2005-03-16 14:00:00,21.03,21.05,20.98,21.04,881400.0,11.4061,11.417,11.379,11.4116,881400.0
2005-03-16 14:30:00,21.03,21.04,20.97,20.98,899000.0,11.4061,11.4116,11.3736,11.379,899000.0
2005-03-16 15:00:00,20.98,20.98,20.92,20.93,1346000.0,11.379,11.379,11.3465,11.3519,1346000.0
2005-03-16 15:30:00,20.93,20.99,20.92,20.97,1767000.0,11.3519,11.3844,11.3465,11.3736,1767000.0
2005-03-17 09:30:00,20.94,20.98,20.88,20.91,1343400.0,11.3573,11.379,11.3248,11.341,1343400.0
2005-03-17 10:00:00,20.91,20.95,20.88,20.95,813600.0,11.341,11.3627,11.3248,11.3627,813600.0
2005-03-17 10:30:00,20.93,20.96,20.89,20.96,693400.0,11.3519,11.3682,11.3302,11.3682,693400.0
2005-03-17 11:00:00,20.96,21.01,20.93,20.93,562400.0,11.3682,11.3953,11.3519,11.3519,562400.0
2005-03-17 11:30:00,20.93,20.96,20.92,20.93,374000.0,11.3519,11.3682,11.3465,11.3519,374000.0
2005-03-17 12:00:00,20.93,21.04,20.91,21.03,463000.0,11.3519,11.4116,11.341,11.4061,463000.0
2005-03-17 12:30:00,21.04,21.08,21.0,21.06,415400.0,11.4116,11.4332,11.3899,11.4224,415400.0
2005-03-17 13:00:00,21.06,21.06,20.98,20.98,379000.0,11.4224,11.4224,11.379,11.379,379000.0
2005-03-17 13:30:00,20.98,21.01,20.93,20.96,385400.0,11.379,11.3953,11.3519,11.3682,385400.0
2005-03-17 14:00:00,20.96,21.05,20.89,21.03,611800.0,11.3682,11.417,11.3302,11.4061,611800.0
2005-03-17 14:30:00,21.03,21.05,21.0,21.03,501200.0,11.4061,11.417,11.3899,11.4061,501200.0
2005-03-17 15:00:00,21.02,21.05,21.0,21.04,576800.0,11.4007,11.417,11.3899,11.4116,576800.0
2005-03-17 15:30:00,21.04,21.05,20.97,21.0,861800.0,11.4116,11.417,11.3736,11.3899,861800.0
2005-03-18 09:30:00,21.0,21.06,20.95,20.98,5694000.0,11.3899,11.4224,11.3627,11.379,5694000.0
2005-03-18 10:00:00,20.99,20.99,20.9,20.97,930200.0,11.3844,11.3844,11.3356,11.3736,930200.0
2005-03-18 10:30:00,20.97,20.97,20.88,20.92,698200.0,11.3736,11.3736,11.3248,11.3465,698200.0
2005-03-18 11:00:00,20.92,20.97,20.91,20.92,590000.0,11.3465,11.3736,11.341,11.3465,590000.0
2005-03-18 11:30:00,20.92,20.92,20.83,20.85,712600.0,11.3465,11.3465,11.2977,11.3085,712600.0
2005-03-18 12:00:00,20.85,20.88,20.83,20.83,530000.0,11.3085,11.3248,11.2977,11.2977,530000.0
2005-03-18 12:30:00,20.84,20.86,20.83,20.83,508000.0,11.3031,11.3139,11.2977,11.2977,508000.0
2005-03-18 13:00:00,20.84,20.84,20.78,20.8,782200.0,11.3031,11.3031,11.2705,11.2814,782200.0
2005-03-18 13:30:00,20.8,20.8,20.71,20.77,1164400.0,11.2814,11.2814,11.2326,11.2651,1164400.0
2005-03-18 14:00:00,20.77,20.82,20.75,20.81,1091600.0,11.2651,11.2922,11.2543,11.2868,1091600.0
2005-03-18 14:30:00,20.81,20.83,20.75,20.8,1046000.0,11.2868,11.2977,11.2543,11.2814,1046000.0
2005-03-18 15:00:00,20.8,20.8,20.7,20.74,1526000.0,11.2814,11.2814,11.2271,11.2488,1526000.0
2005-03-18 15:30:00,20.74,20.8,20.72,20.73,3960800.0,11.2488,11.2814,11.238,11.2434,3960800.0
2005-03-21 09:30:00,20.81,20.85,20.78,20.83,1552600.0,11.2868,11.3085,11.2705,11.2977,1552600.0
2005-03-21 10:00:00,20.83,20.85,20.71,20.72,1158200.0,11.2977,11.3085,11.2326,11.238,1158200.0
2005-03-21 10:30:00,20.73,20.73,20.63,20.73,842000.0,11.2434,11.2434,11.1892,11.2434,842000.0
2005-03-21 11:00:00,20.73,20.77,20.72,20.73,774000.0,11.2434,11.2651,11.238,11.2434,774000.0
2005-03-21 11:30:00,20.73,20.75,20.71,20.72,732800.0,11.2434,11.2543,11.2326,11.238,732800.0
2005-03-21 12:00:00,20.72,20.75,20.68,20.7,1340800.0,11.238,11.2543,11.2163,11.2271,1340800.0
2005-03-21 12:30:00,20.7,20.71,20.68,20.7,520600.0,11.2271,11.2326,11.2163,11.2271,520600.0
2005-03-21 13:00:00,20.7,20.71,20.64,20.65,628800.0,11.2271,11.2326,11.1946,11.2,628800.0
2005-03-21 13:30:00,20.64,20.66,20.63,20.65,465400.0,11.1946,11.2055,11.1892,11.2,465400.0
2005-03-21 14:00:00,20.65,20.72,20.64,20.7,923400.0,11.2,11.238,11.1946,11.2271,923400.0
2005-03-21 14:30:00,20.7,20.75,20.69,20.73,710200.0,11.2271,11.2543,11.2217,11.2434,710200.0
2005-03-21 15:00:00,20.73,20.84,20.72,20.83,862200.0,11.2434,11.3031,11.238,11.2977,862200.0
2005-03-21 15:30:00,20.83,20.83,20.79,20.8,1054200.0,11.2977,11.2977,11.276,11.2814,1054200.0
2005-03-22 09:30:00,20.82,20.93,20.82,20.84,1091400.0,11.2922,11.3519,11.2922,11.3031,1091400.0
2005-03-22 10:00:00,20.84,20.91,20.83,20.89,1184600.0,11.3031,11.341,11.2977,11.3302,1184600.0
2005-03-22 10:30:00,20.9,20.93,20.88,20.88,1019600.0,11.3356,11.3519,11.3248,11.3248,1019600.0
2005-03-22 11:00:00,20.88,20.89,20.83,20.84,615800.0,11.3248,11.3302,11.2977,11.3031,615800.0
2005-03-22 11:30:00,20.84,20.86,20.83,20.85,377400.0,11.3031,11.3139,11.2977,11.3085,377400.0
2005-03-22 12:00:00,20.85,20.86,20.83,20.84,449600.0,11.3085,11.3139,11.2977,11.3031,449600.0
2005-03-22 12:30:00,20.84,20.85,20.83,20.84,611000.0,11.3031,11.3085,11.2977,11.3031,611000.0
2005-03-22 13:00:00,20.84,20.85,20.83,20.84,641200.0,11.3031,11.3085,11.2977,11.3031,641200.0
2005-03-22 13:30:00,20.84,20.86,20.83,20.85,502600.0,11.3031,11.3139,11.2977,11.3085,502600.0
2005-03-22 14:00:00,20.85,20.88,20.82,20.83,984600.0,11.3085,11.3248,11.2922,11.2977,984600.0
2005-03-22 14:30:00,20.83,20.85,20.65,20.71,1559400.0,11.2977,11.3085,11.2,11.2326,1559400.0
2005-03-22 15:00:00,20.71,20.72,20.64,20.68,1416600.0,11.2326,11.238,11.1946,11.2163,1416600.0
2005-03-22 15:30:00,20.68,20.7,20.64,20.69,1786800.0,11.2163,11.2271,11.1946,11.2217,1786800.0
2005-03-23 09:30:00,20.65,20.68,20.53,20.55,1951400.0,11.2,11.2163,11.1349,11.1458,1951400.0
2005-03-23 10:00:00,20.55,20.58,20.54,20.57,1968800.0,11.1458,11.1621,11.1404,11.1566,1968800.0
2005-03-23 10:30:00,20.57,20.65,20.54,20.63,1144200.0,11.1566,11.2,11.1404,11.1892,1144200.0
2005-03-23 11:00:00,20.61,20.68,20.59,20.65,633600.0,11.1783,11.2163,11.1675,11.2,633600.0
2005-03-23 11:30:00,20.65,20.65,20.59,20.62,633600.0,11.2,11.2,11.1675,11.1838,633600.0
2005-03-23 12:00:00,20.62,20.68,20.6,20.65,747800.0,11.1838,11.2163,11.1729,11.2,747800.0
2005-03-23 12:30:00,20.65,20.66,20.61,20.63,449000.0,11.2,11.2055,11.1783,11.1892,449000.0
2005-03-23 13:00:00,20.64,20.65,20.58,20.58,509400.0,11.1946,11.2,11.1621,11.1621,509400.0
2005-03-23 13:30:00,20.58,20.63,20.56,20.62,491000.0,11.1621,11.1892,11.1512,11.1838,491000.0
2005-03-23 14:00:00,20.62,20.65,20.57,20.59,607800.0,11.1838,11.2,11.1566,11.1675,607800.0
2005-03-23 14:30:00,20.59,20.59,20.56,20.57,702800.0,11.1675,11.1675,11.1512,11.1566,702800.0
2005-03-23 15:00:00,20.57,20.65,20.56,20.62,819800.0,11.1566,11.2,11.1512,11.1838,819800.0
2005-03-23 15:30:00,20.62,20.64,20.58,20.59,1154400.0,11.1838,11.1946,11.1621,11.1675,1154400.0
2005-03-24 09:30:00,20.72,20.72,20.61,20.62,825000.0,11.238,11.238,11.1783,11.1838,825000.0
2005-03-24 10:00:00,20.63,20.66,20.56,20.57,611200.0,11.1892,11.2055,11.1512,11.1566,611200.0
2005-03-24 10:30:00,20.57,20.61,20.53,20.54,589800.0,11.1566,11.1783,11.1349,11.1404,589800.0
2005-03-24 11:00:00,20.54,20.55,20.46,20.46,1283400.0,11.1404,11.1458,11.097,11.097,1283400.0
2005-03-24 11:30:00,20.46,20.54,20.46,20.5,546200.0,11.097,11.1404,11.097,11.1187,546200.0
2005-03-24 12:00:00,20.5,20.59,20.5,20.56,421000.0,11.1187,11.1675,11.1187,11.1512,421000.0
2005-03-24 12:30:00,20.57,20.63,20.56,20.6,609400.0,11.1566,11.1892,11.1512,11.1729,609400.0
2005-03-24 13:00:00,20.6,20.63,20.59,20.61,504400.0,11.1729,11.1892,11.1675,11.1783,504400.0
2005-03-24 13:30:00,20.61,20.61,20.55,20.57,468800.0,11.1783,11.1783,11.1458,11.1566,468800.0
2005-03-24 14:00:00,20.57,20.61,20.56,20.59,519400.0,11.1566,11.1783,11.1512,11.1675,519400.0
2005-03-24 14:30:00,20.6,20.65,20.59,20.63,546200.0,11.1729,11.2,11.1675,11.1892,546200.0
2005-03-24 15:00:00,20.64,20.65,20.61,20.64,1089800.0,11.1946,11.2,11.1783,11.1946,1089800.0
2005-03-24 15:30:00,20.64,20.65,20.59,20.61,1330200.0,11.1946,11.2,11.1675,11.1783,1330200.0
2005-03-28 09:30:00,20.71,20.78,20.65,20.72,1339800.0,11.2326,11.2705,11.2,11.238,1339800.0
2005-03-28 10:00:00,20.73,20.75,20.7,20.74,912000.0,11.2434,11.2543,11.2271,11.2488,912000.0
2005-03-28 10:30:00,20.74,20.8,20.73,20.78,693200.0,11.2488,11.2814,11.2434,11.2705,693200.0
2005-03-28 11:00:00,20.78,20.78,20.68,20.71,1088800.0,11.2705,11.2705,11.2163,11.2326,1088800.0
2005-03-28 11:30:00,20.71,20.72,20.61,20.67,619200.0,11.2326,11.238,11.1783,11.2109,619200.0
2005-03-28 12:00:00,20.67,20.7,20.65,20.67,659800.0,11.2109,11.2271,11.2,11.2109,659800.0
2005-03-28 12:30:00,20.68,20.68,20.61,20.63,363400.0,11.2163,11.2163,11.1783,11.1892,363400.0
2005-03-28 13:00:00,20.63,20.65,20.62,20.63,376600.0,11.1892,11.2,11.1838,11.1892,376600.0
2005-03-28 13:30:00,20.62,20.64,20.61,20.61,541800.0,11.1838,11.1946,11.1783,11.1783,541800.0
2005-03-28 14:00:00,20.61,20.64,20.57,20.63,737400.0,11.1783,11.1946,11.1566,11.1892,737400.0
2005-03-28 14:30:00,20.63,20.65,20.57,20.64,965600.0,11.1892,11.2,11.1566,11.1946,965600.0
2005-03-28 15:00:00,20.64,20.64,20.56,20.58,972200.0,11.1946,11.1946,11.1512,11.1621,972200.0
2005-03-28 15:30:00,20.58,20.59,20.55,20.57,1470200.0,11.1621,11.1675,11.1458,11.1566,1470200.0
2005-03-29 09:30:00,20.6,20.63,20.55,20.59,1152400.0,11.1729,11.1892,11.1458,11.1675,1152400.0
2005-03-29 10:00:00,20.57,20.67,20.57,20.61,774200.0,11.1566,11.2109,11.1566,11.1783,774200.0
2005-03-29 10:30:00,20.61,20.68,20.59,20.64,767600.0,11.1783,11.2163,11.1675,11.1946,767600.0
2005-03-29 11:00:00,20.64,20.65,20.6,20.64,387400.0,11.1946,11.2,11.1729,11.1946,387400.0
2005-03-29 11:30:00,20.64,20.67,20.62,20.67,466800.0,11.1946,11.2109,11.1838,11.2109,466800.0
2005-03-29 12:00:00,20.67,20.71,20.65,20.7,522800.0,11.2109,11.2326,11.2,11.2271,522800.0
2005-03-29 12:30:00,20.71,20.73,20.69,20.71,445200.0,11.2326,11.2434,11.2217,11.2326,445200.0
2005-03-29 13:00:00,20.71,20.71,20.63,20.66,673000.0,11.2326,11.2326,11.1892,11.2055,673000.0
2005-03-29 13:30:00,20.66,20.67,20.63,20.66,604800.0,11.2055,11.2109,11.1892,11.2055,604800.0
2005-03-29 14:00:00,20.65,20.66,20.61,20.65,1016000.0,11.2,11.2055,11.1783,11.2,1016000.0
2005-03-29 14:30:00,20.65,20.68,20.6,20.67,555800.0,11.2,11.2163,11.1729,11.2109,555800.0
2005-03-29 15:00:00,20.67,20.68,20.62,20.66,1077000.0,11.2109,11.2163,11.1838,11.2055,1077000.0
2005-03-29 15:30:00,20.66,20.7,20.65,20.68,1539200.0,11.2055,11.2271,11.2,11.2163,1539200.0
2005-03-30 09:30:00,20.73,20.82,20.73,20.82,1165800.0,11.2434,11.2922,11.2434,11.2922,1165800.0
2005-03-30 10:00:00,20.81,20.92,20.78,20.9,1388800.0,11.2868,11.3465,11.2705,11.3356,1388800.0
2005-03-30 10:30:00,20.89,20.98,20.86,20.95,1261400.0,11.3302,11.379,11.3139,11.3627,1261400.0
2005-03-30 11:00:00,20.95,20.97,20.92,20.95,658600.0,11.3627,11.3736,11.3465,11.3627,658600.0
2005-03-30 11:30:00,20.95,20.99,20.94,20.97,643600.0,11.3627,11.3844,11.3573,11.3736,643600.0
2005-03-30 12:00:00,20.97,20.99,20.93,20.96,863200.0,11.3736,11.3844,11.3519,11.3682,863200.0
2005-03-30 12:30:00,20.96,20.99,20.95,20.96,589000.0,11.3682,11.3844,11.3627,11.3682,589000.0
2005-03-30 13:00:00,20.95,20.96,20.93,20.95,396000.0,11.3627,11.3682,11.3519,11.3627,396000.0
2005-03-30 13:30:00,20.95,20.97,20.93,20.96,615600.0,11.3627,11.3736,11.3519,11.3682,615600.0
2005-03-30 14:00:00,20.96,21.0,20.93,20.93,895600.0,11.3682,11.3899,11.3519,11.3519,895600.0
2005-03-30 14:30:00,20.93,20.99,20.93,20.98,748000.0,11.3519,11.3844,11.3519,11.379,748000.0
2005-03-30 15:00:00,20.98,21.0,20.95,20.95,1202800.0,11.379,11.3899,11.3627,11.3627,1202800.0
2005-03-30 15:30:00,20.95,20.99,20.91,20.99,1579200.0,11.3627,11.3844,11.341,11.3844,1579200.0
2005-03-31 09:30:00,20.96,20.96,20.83,20.86,1187200.0,11.3682,11.3682,11.2977,11.3139,1187200.0
2005-03-31 10:00:00,20.86,20.88,20.83,20.85,622600.0,11.3139,11.3248,11.2977,11.3085,622600.0
2005-03-31 10:30:00,20.85,20.86,20.78,20.79,673400.0,11.3085,11.3139,11.2705,11.276,673400.0
2005-03-31 11:00:00,20.79,20.82,20.75,20.77,923600.0,11.276,11.2922,11.2543,11.2651,923600.0
2005-03-31 11:30:00,20.77,20.82,20.77,20.79,453600.0,11.2651,11.2922,11.2651,11.276,453600.0
2005-03-31 12:00:00,20.79,20.79,20.76,20.78,504200.0,11.276,11.276,11.2597,11.2705,504200.0
2005-03-31 12:30:00,20.78,20.8,20.77,20.77,256000.0,11.2705,11.2814,11.2651,11.2651,256000.0
2005-03-31 13:00:00,20.78,20.79,20.77,20.78,245800.0,11.2705,11.276,11.2651,11.2705,245800.0
2005-03-31 13:30:00,20.79,20.79,20.77,20.79,382000.0,11.276,11.276,11.2651,11.276,382000.0
2005-03-31 14:00:00,20.78,20.82,20.77,20.8,602200.0,11.2705,11.2922,11.2651,11.2814,602200.0
2005-03-31 14:30:00,20.8,20.86,20.8,20.84,537800.0,11.2814,11.3139,11.2814,11.3031,537800.0
2005-03-31 15:00:00,20.84,20.88,20.83,20.85,586200.0,11.3031,11.3248,11.2977,11.3085,586200.0
2005-03-31 15:30:00,20.86,20.87,20.8,20.83,1080400.0,11.3139,11.3194,11.2814,11.2977,1080400.0
2005-04-01 09:30:00,20.92,20.98,20.88,20.92,1357800.0,11.3465,11.379,11.3248,11.3465,1357800.0
2005-04-01 10:00:00,20.92,20.93,20.81,20.84,1011200.0,11.3465,11.3519,11.2868,11.3031,1011200.0
2005-04-01 10:30:00,20.85,20.86,20.76,20.79,657600.0,11.3085,11.3139,11.2597,11.276,657600.0
2005-04-01 11:00:00,20.8,20.83,20.77,20.81,748000.0,11.2814,11.2977,11.2651,11.2868,748000.0
2005-04-01 11:30:00,20.81,20.82,20.79,20.81,716600.0,11.2868,11.2922,11.276,11.2868,716600.0
2005-04-01 12:00:00,20.81,20.81,20.76,20.79,569000.0,11.2868,11.2868,11.2597,11.276,569000.0
2005-04-01 12:30:00,20.79,20.81,20.75,20.75,525600.0,11.276,11.2868,11.2543,11.2543,525600.0
2005-04-01 13:00:00,20.75,20.78,20.72,20.78,560000.0,11.2543,11.2705,11.238,11.2705,560000.0
2005-04-01 13:30:00,20.78,20.79,20.71,20.77,887600.0,11.2705,11.276,11.2326,11.2651,887600.0
2005-04-01 14:00:00,20.77,20.77,20.66,20.66,1487400.0,11.2651,11.2651,11.2055,11.2055,1487400.0
2005-04-01 14:30:00,20.67,20.71,20.65,20.68,618800.0,11.2109,11.2326,11.2,11.2163,618800.0
2005-04-01 15:00:00,20.67,20.72,20.65,20.68,741400.0,11.2109,11.238,11.2,11.2163,741400.0
2005-04-01 15:30:00,20.68,20.78,20.67,20.69,1147400.0,11.2163,11.2705,11.2109,11.2217,1147400.0
2005-04-04 09:30:00,20.8,20.8,20.66,20.72,1389600.0,11.2814,11.2814,11.2055,11.238,1389600.0
2005-04-04 10:00:00,20.73,20.74,20.63,20.68,1242600.0,11.2434,11.2488,11.1892,11.2163,1242600.0
2005-04-04 10:30:00,20.69,20.75,20.66,20.68,856200.0,11.2217,11.2543,11.2055,11.2163,856200.0
2005-04-04 11:00:00,20.68,20.75,20.65,20.67,606600.0,11.2163,11.2543,11.2,11.2109,606600.0
2005-04-04 11:30:00,20.67,20.74,20.65,20.69,373400.0,11.2109,11.2488,11.2,11.2217,373400.0
2005-04-04 12:00:00,20.7,20.7,20.66,20.67,312600.0,11.2271,11.2271,11.2055,11.2109,312600.0
2005-04-04 12:30:00,20.68,20.71,20.67,20.67,581600.0,11.2163,11.2326,11.2109,11.2109,581600.0
2005-04-04 13:00:00,20.68,20.68,20.63,20.68,506800.0,11.2163,11.2163,11.1892,11.2163,506800.0
2005-04-04 13:30:00,20.68,20.74,20.67,20.72,450600.0,11.2163,11.2488,11.2109,11.238,450600.0
2005-04-04 14:00:00,20.72,20.78,20.69,20.74,562600.0,11.238,11.2705,11.2217,11.2488,562600.0
2005-04-04 14:30:00,20.74,20.79,20.72,20.77,408800.0,11.2488,11.276,11.238,11.2651,408800.0
2005-04-04 15:00:00,20.77,20.8,20.71,20.73,612600.0,11.2651,11.2814,11.2326,11.2434,612600.0
2005-04-04 15:30:00,20.73,20.77,20.72,20.74,940000.0,11.2434,11.2651,11.238,11.2488,940000.0
2005-04-05 09:30:00,20.82,20.84,20.75,20.79,993800.0,11.2922,11.3031,11.2543,11.276,993800.0
2005-04-05 10:00:00,20.79,20.84,20.78,20.84,572000.0,11.276,11.3031,11.2705,11.3031,572000.0
2005-04-05 10:30:00,20.84,20.9,20.84,20.86,633000.0,11.3031,11.3356,11.3031,11.3139,633000.0
2005-04-05 11:00:00,20.86,20.86,20.8,20.84,342400.0,11.3139,11.3139,11.2814,11.3031,342400.0
2005-04-05 11:30:00,20.85,20.86,20.8,20.83,399600.0,11.3085,11.3139,11.2814,11.2977,399600.0
2005-04-05 12:00:00,20.82,20.9,20.81,20.88,312600.0,11.2922,11.3356,11.2868,11.3248,312600.0
2005-04-05 12:30:00,20.88,20.92,20.86,20.87,453800.0,11.3248,11.3465,11.3139,11.3194,453800.0
2005-04-05 13:00:00,20.87,20.94,20.87,20.93,275200.0,11.3194,11.3573,11.3194,11.3519,275200.0
2005-04-05 13:30:00,20.93,20.94,20.86,20.92,525000.0,11.3519,11.3573,11.3139,11.3465,525000.0
2005-04-05 14:00:00,20.92,20.95,20.82,20.91,678200.0,11.3465,11.3627,11.2922,11.341,678200.0
2005-04-05 14:30:00,20.92,20.93,20.88,20.89,528000.0,11.3465,11.3519,11.3248,11.3302,528000.0
2005-04-05 15:00:00,20.89,20.95,20.88,20.95,544200.0,11.3302,11.3627,11.3248,11.3627,544200.0
2005-04-05 15:30:00,20.95,20.98,20.93,20.95,1772800.0,11.3627,11.379,11.3519,11.3627,1772800.0
2005-04-06 09:30:00,21.0,21.04,20.93,20.93,937600.0,11.3899,11.4116,11.3519,11.3519,937600.0
2005-04-06 10:00:00,20.94,20.97,20.93,20.95,477000.0,11.3573,11.3736,11.3519,11.3627,477000.0
2005-04-06 10:30:00,20.95,20.99,20.91,20.97,701000.0,11.3627,11.3844,11.341,11.3736,701000.0
2005-04-06 11:00:00,20.97,21.0,20.93,20.98,563000.0,11.3736,11.3899,11.3519,11.379,563000.0
2005-04-06 11:30:00,20.99,21.04,20.94,20.95,559600.0,11.3844,11.4116,11.3573,11.3627,559600.0
2005-04-06 12:00:00,20.95,20.96,20.87,20.9,675800.0,11.3627,11.3682,11.3194,11.3356,675800.0
2005-04-06 12:30:00,20.9,20.91,20.85,20.87,650400.0,11.3356,11.341,11.3085,11.3194,650400.0
2005-04-06 13:00:00,20.87,20.9,20.86,20.88,422200.0,11.3194,11.3356,11.3139,11.3248,422200.0
2005-04-06 13:30:00,20.87,20.88,20.8,20.85,530800.0,11.3194,11.3248,11.2814,11.3085,530800.0
2005-04-06 14:00:00,20.85,20.87,20.81,20.86,518800.0,11.3085,11.3194,11.2868,11.3139,518800.0
2005-04-06 14:30:00,20.86,20.87,20.84,20.86,240000.0,11.3139,11.3194,11.3031,11.3139,240000.0
2005-04-06 15:00:00,20.86,20.86,20.81,20.83,603200.0,11.3139,11.3139,11.2868,11.2977,603200.0
2005-04-06 15:30:00,20.83,20.86,20.81,20.86,772600.0,11.2977,11.3139,11.2868,11.3139,772600.0
2005-04-07 09:30:00,20.91,21.05,20.91,21.0,1563200.0,11.341,11.417,11.341,11.3899,1563200.0
2005-04-07 10:00:00,21.0,21.05,20.98,21.04,1014200.0,11.3899,11.417,11.379,11.4116,1014200.0
2005-04-07 10:30:00,21.04,21.08,21.03,21.06,708600.0,11.4116,11.4332,11.4061,11.4224,708600.0
2005-04-07 11:00:00,21.06,21.12,21.06,21.1,835800.0,11.4224,11.4549,11.4224,11.4441,835800.0
2005-04-07 11:30:00,21.1,21.11,21.08,21.1,459400.0,11.4441,11.4495,11.4332,11.4441,459400.0
2005-04-07 12:00:00,21.1,21.11,21.02,21.06,424400.0,11.4441,11.4495,11.4007,11.4224,424400.0
2005-04-07 12:30:00,21.06,21.13,21.05,21.11,613800.0,11.4224,11.4604,11.417,11.4495,613800.0
2005-04-07 13:00:00,21.11,21.11,21.05,21.07,552600.0,11.4495,11.4495,11.417,11.4278,552600.0
2005-04-07 13:30:00,21.08,21.09,21.03,21.07,550400.0,11.4332,11.4387,11.4061,11.4278,550400.0
2005-04-07 14:00:00,21.07,21.11,21.07,21.07,358800.0,11.4278,11.4495,11.4278,11.4278,358800.0
2005-04-07 14:30:00,21.07,21.12,21.05,21.1,638400.0,11.4278,11.4549,11.417,11.4441,638400.0
2005-04-07 15:00:00,21.1,21.13,21.05,21.06,560200.0,11.4441,11.4604,11.417,11.4224,560200.0
2005-04-07 15:30:00,21.07,21.08,21.01,21.07,1015200.0,11.4278,11.4332,11.3953,11.4278,1015200.0
2005-04-08 09:30:00,21.11,21.17,21.1,21.16,940600.0,11.4495,11.4821,11.4441,11.4766,940600.0
2005-04-08 10:00:00,21.16,21.17,21.13,21.13,550200.0,11.4766,11.4821,11.4604,11.4604,550200.0
2005-04-08 10:30:00,21.11,21.14,21.09,21.14,476600.0,11.4495,11.4658,11.4387,11.4658,476600.0
2005-04-08 11:00:00,21.13,21.17,21.13,21.13,554600.0,11.4604,11.4821,11.4604,11.4604,554600.0
2005-04-08 11:30:00,21.13,21.17,21.12,21.13,488600.0,11.4604,11.4821,11.4549,11.4604,488600.0
2005-04-08 12:00:00,21.13,21.2,21.12,21.18,329800.0,11.4604,11.4983,11.4549,11.4875,329800.0
2005-04-08 12:30:00,21.17,21.18,21.14,21.15,293600.0,11.4821,11.4875,11.4658,11.4712,293600.0
2005-04-08 13:00:00,21.15,21.18,21.13,21.14,286400.0,11.4712,11.4875,11.4604,11.4658,286400.0
2005-04-08 13:30:00,21.14,21.2,21.14,21.18,362400.0,11.4658,11.4983,11.4658,11.4875,362400.0
2005-04-08 14:00:00,21.17,21.18,21.11,21.11,480600.0,11.4821,11.4875,11.4495,11.4495,480600.0
2005-04-08 14:30:00,21.11,21.15,21.11,21.11,543200.0,11.4495,11.4712,11.4495,11.4495,543200.0
2005-04-08 15:00:00,21.11,21.14,21.03,21.04,857400.0,11.4495,11.4658,11.4061,11.4116,857400.0
2005-04-08 15:30:00,21.04,21.09,21.03,21.06,1328200.0,11.4116,11.4387,11.4061,11.4224,1328200.0
2005-04-11 09:30:00,21.13,21.14,21.06,21.07,740800.0,11.4604,11.4658,11.4224,11.4278,740800.0
2005-04-11 10:00:00,21.08,21.09,20.98,21.02,554800.0,11.4332,11.4387,11.379,11.4007,554800.0
2005-04-11 10:30:00,21.0,21.03,20.98,20.99,813600.0,11.3899,11.4061,11.379,11.3844,813600.0
2005-04-11 11:00:00,20.98,21.0,20.93,20.95,633200.0,11.379,11.3899,11.3519,11.3627,633200.0
2005-04-11 11:30:00,20.95,20.95,20.91,20.93,279800.0,11.3627,11.3627,11.341,11.3519,279800.0
2005-04-11 12:00:00,20.93,20.98,20.93,20.96,1158400.0,11.3519,11.379,11.3519,11.3682,1158400.0
2005-04-11 12:30:00,20.96,20.98,20.93,20.97,821200.0,11.3682,11.379,11.3519,11.3736,821200.0
2005-04-11 13:00:00,20.97,20.97,20.95,20.96,347000.0,11.3736,11.3736,11.3627,11.3682,347000.0
2005-04-11 13:30:00,20.96,20.96,20.92,20.93,422000.0,11.3682,11.3682,11.3465,11.3519,422000.0
2005-04-11 14:00:00,20.93,20.96,20.93,20.93,431400.0,11.3519,11.3682,11.3519,11.3519,431400.0
2005-04-11 14:30:00,20.93,20.98,20.93,20.95,396000.0,11.3519,11.379,11.3519,11.3627,396000.0
2005-04-11 15:00:00,20.95,20.96,20.93,20.94,1246200.0,11.3627,11.3682,11.3519,11.3573,1246200.0
2005-04-11 15:30:00,20.93,20.95,20.92,20.95,1227400.0,11.3519,11.3627,11.3465,11.3627,1227400.0
2005-04-12 09:30:00,20.89,20.97,20.87,20.96,808200.0,11.3302,11.3736,11.3194,11.3682,808200.0
2005-04-12 10:00:00,20.96,20.98,20.93,20.97,834000.0,11.3682,11.379,11.3519,11.3736,834000.0
2005-04-12 10:30:00,20.97,20.97,20.85,20.89,1753400.0,11.3736,11.3736,11.3085,11.3302,1753400.0
2005-04-12 11:00:00,20.9,20.95,20.89,20.93,816000.0,11.3356,11.3627,11.3302,11.3519,816000.0
2005-04-12 11:30:00,20.93,20.93,20.9,20.91,657400.0,11.3519,11.3519,11.3356,11.341,657400.0
2005-04-12 12:00:00,20.92,20.93,20.91,20.93,502200.0,11.3465,11.3519,11.341,11.3519,502200.0
2005-04-12 12:30:00,20.93,20.93,20.91,20.92,282200.0,11.3519,11.3519,11.341,11.3465,282200.0
2005-04-12 13:00:00,20.92,20.93,20.9,20.91,372000.0,11.3465,11.3519,11.3356,11.341,372000.0
2005-04-12 13:30:00,20.91,20.93,20.9,20.91,360200.0,11.341,11.3519,11.3356,11.341,360200.0
2005-04-12 14:00:00,20.91,21.08,20.89,21.08,1751000.0,11.341,11.4332,11.3302,11.4332,1751000.0
2005-04-12 14:30:00,21.08,21.18,21.05,21.17,1451000.0,11.4332,11.4875,11.417,11.4821,1451000.0
2005-04-12 15:00:00,21.17,21.2,21.15,21.2,1124200.0,11.4821,11.4983,11.4712,11.4983,1124200.0
2005-04-12 15:30:00,21.2,21.21,21.15,21.17,2369600.0,11.4983,11.5038,11.4712,11.4821,2369600.0
2005-04-13 09:30:00,21.17,21.28,21.16,21.27,1315400.0,11.4821,11.5417,11.4766,11.5363,1315400.0
2005-04-13 10:00:00,21.27,21.29,21.17,21.17,1016800.0,11.5363,11.5471,11.4821,11.4821,1016800.0
2005-04-13 10:30:00,21.17,21.23,21.08,21.11,921200.0,11.4821,11.5146,11.4332,11.4495,921200.0
2005-04-13 11:00:00,21.11,21.11,21.04,21.05,691600.0,11.4495,11.4495,11.4116,11.417,691600.0
2005-04-13 11:30:00,21.05,21.13,21.04,21.11,520600.0,11.417,11.4604,11.4116,11.4495,520600.0
2005-04-13 12:00:00,21.11,21.12,21.06,21.08,404600.0,11.4495,11.4549,11.4224,11.4332,404600.0
2005-04-13 12:30:00,21.08,21.18,21.05,21.18,427800.0,11.4332,11.4875,11.417,11.4875,427800.0
2005-04-13 13:00:00,21.18,21.18,21.13,21.14,618200.0,11.4875,11.4875,11.4604,11.4658,618200.0
2005-04-13 13:30:00,21.14,21.14,21.04,21.08,1012800.0,11.4658,11.4658,11.4116,11.4332,1012800.0
2005-04-13 14:00:00,21.08,21.13,21.06,21.11,558600.0,11.4332,11.4604,11.4224,11.4495,558600.0
2005-04-13 14:30:00,21.12,21.17,21.06,21.09,719200.0,11.4549,11.4821,11.4224,11.4387,719200.0
2005-04-13 15:00:00,21.09,21.09,21.02,21.04,814400.0,11.4387,11.4387,11.4007,11.4116,814400.0
2005-04-13 15:30:00,21.04,21.06,21.0,21.04,1813000.0,11.4116,11.4224,11.3899,11.4116,1813000.0
2005-04-14 09:30:00,21.1,21.21,21.04,21.16,1493800.0,11.4441,11.5038,11.4116,11.4766,1493800.0
2005-04-14 10:00:00,21.17,21.23,21.14,21.16,826200.0,11.4821,11.5146,11.4658,11.4766,826200.0
2005-04-14 10:30:00,21.16,21.18,21.08,21.11,914000.0,11.4766,11.4875,11.4332,11.4495,914000.0
2005-04-14 11:00:00,21.11,21.17,21.08,21.11,494600.0,11.4495,11.4821,11.4332,11.4495,494600.0
2005-04-14 11:30:00,21.11,21.18,21.08,21.17,644600.0,11.4495,11.4875,11.4332,11.4821,644600.0
2005-04-14 12:00:00,21.17,21.23,21.16,21.2,568400.0,11.4821,11.5146,11.4766,11.4983,568400.0
2005-04-14 12:30:00,21.21,21.24,21.14,21.2,578800.0,11.5038,11.52,11.4658,11.4983,578800.0
2005-04-14 13:00:00,21.19,21.21,21.11,21.14,656800.0,11.4929,11.5038,11.4495,11.4658,656800.0
2005-04-14 13:30:00,21.14,21.22,21.09,21.18,774400.0,11.4658,11.5092,11.4387,11.4875,774400.0
2005-04-14 14:00:00,21.18,21.2,21.11,21.17,851000.0,11.4875,11.4983,11.4495,11.4821,851000.0
2005-04-14 14:30:00,21.18,21.18,21.08,21.09,1095400.0,11.4875,11.4875,11.4332,11.4387,1095400.0
2005-04-14 15:00:00,21.09,21.1,21.03,21.09,1019800.0,11.4387,11.4441,11.4061,11.4387,1019800.0
2005-04-14 15:30:00,21.09,21.14,21.01,21.04,1295200.0,11.4387,11.4658,11.3953,11.4116,1295200.0
2005-04-15 09:30:00,21.04,21.07,20.89,20.92,1967400.0,11.4116,11.4278,11.3302,11.3465,1967400.0
2005-04-15 10:00:00,20.92,21.01,20.88,21.0,926000.0,11.3465,11.3953,11.3248,11.3899,926000.0
2005-04-15 10:30:00,20.99,21.05,20.95,21.03,792400.0,11.3844,11.417,11.3627,11.4061,792400.0
2005-04-15 11:00:00,21.03,21.04,20.92,20.93,479600.0,11.4061,11.4116,11.3465,11.3519,479600.0
2005-04-15 11:30:00,20.93,20.97,20.89,20.93,731200.0,11.3519,11.3736,11.3302,11.3519,731200.0
2005-04-15 12:00:00,20.93,20.99,20.9,20.92,597400.0,11.3519,11.3844,11.3356,11.3465,597400.0
2005-04-15 12:30:00,20.93,20.99,20.89,20.9,620200.0,11.3519,11.3844,11.3302,11.3356,620200.0
2005-04-15 13:00:00,20.91,20.95,20.88,20.91,699200.0,11.341,11.3627,11.3248,11.341,699200.0
2005-04-15 13:30:00,20.91,20.93,20.79,20.82,642800.0,11.341,11.3519,11.276,11.2922,642800.0
2005-04-15 14:00:00,20.82,20.9,20.81,20.82,740800.0,11.2922,11.3356,11.2868,11.2922,740800.0
2005-04-15 14:30:00,20.83,20.85,20.76,20.8,1043400.0,11.2977,11.3085,11.2597,11.2814,1043400.0
2005-04-15 15:00:00,20.8,20.82,20.69,20.74,1329800.0,11.2814,11.2922,11.2217,11.2488,1329800.0
2005-04-15 15:30:00,20.74,20.74,20.58,20.66,2663400.0,11.2488,11.2488,11.1621,11.2055,2663400.0
2005-04-18 09:30:00,20.56,20.67,20.56,20.61,2397200.0,11.1512,11.2109,11.1512,11.1783,2397200.0
2005-04-18 10:00:00,20.61,20.65,20.52,20.53,1697600.0,11.1783,11.2,11.1295,11.1349,1697600.0
2005-04-18 10:30:00,20.53,20.63,20.5,20.57,1178000.0,11.1349,11.1892,11.1187,11.1566,1178000.0
2005-04-18 11:00:00,20.57,20.6,20.5,20.52,978200.0,11.1566,11.1729,11.1187,11.1295,978200.0
2005-04-18 11:30:00,20.52,20.54,20.43,20.48,1156400.0,11.1295,11.1404,11.0807,11.1078,1156400.0
2005-04-18 12:00:00,20.48,20.48,20.4,20.47,587800.0,11.1078,11.1078,11.0644,11.1024,587800.0
2005-04-18 12:30:00,20.46,20.52,20.45,20.47,772000.0,11.097,11.1295,11.0916,11.1024,772000.0
2005-04-18 13:00:00,20.48,20.52,20.37,20.42,911600.0,11.1078,11.1295,11.0482,11.0753,911600.0
2005-04-18 13:30:00,20.41,20.48,20.41,20.45,639400.0,11.0699,11.1078,11.0699,11.0916,639400.0
2005-04-18 14:00:00,20.45,20.53,20.41,20.43,666400.0,11.0916,11.1349,11.0699,11.0807,666400.0
2005-04-18 14:30:00,20.43,20.45,20.38,20.44,757200.0,11.0807,11.0916,11.0536,11.0861,757200.0
2005-04-18 15:00:00,20.44,20.55,20.43,20.55,1184000.0,11.0861,11.1458,11.0807,11.1458,1184000.0
2005-04-18 15:30:00,20.55,20.56,20.49,20.49,1837400.0,11.1458,11.1512,11.1132,11.1132,1837400.0
2005-04-19 09:30:00,21.33,21.35,21.2,21.22,6487000.0,11.5688,11.5797,11.4983,11.5092,6487000.0
2005-04-19 10:00:00,21.22,21.22,21.13,21.16,2205800.0,11.5092,11.5092,11.4604,11.4766,2205800.0
2005-04-19 10:30:00,21.17,21.18,21.04,21.06,1639000.0,11.4821,11.4875,11.4116,11.4224,1639000.0
2005-04-19 11:00:00,21.07,21.2,21.03,21.17,1457200.0,11.4278,11.4983,11.4061,11.4821,1457200.0
2005-04-19 11:30:00,21.17,21.32,21.15,21.31,1597000.0,11.4821,11.5634,11.4712,11.558,1597000.0
2005-04-19 12:00:00,21.3,21.34,21.26,21.34,1311000.0,11.5526,11.5743,11.5309,11.5743,1311000.0
2005-04-19 12:30:00,21.33,21.46,21.33,21.4,1585600.0,11.5688,11.6394,11.5688,11.6068,1585600.0
2005-04-19 13:00:00,21.4,21.43,21.36,21.42,1057800.0,11.6068,11.6231,11.5851,11.6177,1057800.0
2005-04-19 13:30:00,21.43,21.46,21.3,21.36,1296000.0,11.6231,11.6394,11.5526,11.5851,1296000.0
2005-04-19 14:00:00,21.37,21.42,21.36,21.41,725200.0,11.5905,11.6177,11.5851,11.6122,725200.0
2005-04-19 14:30:00,21.41,21.43,21.3,21.3,943000.0,11.6122,11.6231,11.5526,11.5526,943000.0
2005-04-19 15:00:00,21.3,21.3,21.19,21.22,1849600.0,11.5526,11.5526,11.4929,11.5092,1849600.0
2005-04-19 15:30:00,21.22,21.32,21.18,21.21,2288200.0,11.5092,11.5634,11.4875,11.5038,2288200.0
2005-04-20 09:30:00,21.26,21.28,21.17,21.23,2233600.0,11.5309,11.5417,11.4821,11.5146,2233600.0
2005-04-20 10:00:00,21.23,21.27,21.1,21.25,1653600.0,11.5146,11.5363,11.4441,11.5255,1653600.0
2005-04-20 10:30:00,21.24,21.25,21.16,21.24,1102000.0,11.52,11.5255,11.4766,11.52,1102000.0
2005-04-20 11:00:00,21.24,21.27,21.13,21.13,834200.0,11.52,11.5363,11.4604,11.4604,834200.0
2005-04-20 11:30:00,21.13,21.18,21.06,21.18,573600.0,11.4604,11.4875,11.4224,11.4875,573600.0
2005-04-20 12:00:00,21.18,21.21,21.1,21.13,411200.0,11.4875,11.5038,11.4441,11.4604,411200.0
2005-04-20 12:30:00,21.13,21.14,21.04,21.07,963400.0,11.4604,11.4658,11.4116,11.4278,963400.0
2005-04-20 13:00:00,21.07,21.09,21.02,21.02,732000.0,11.4278,11.4387,11.4007,11.4007,732000.0
2005-04-20 13:30:00,21.02,21.14,21.0,21.14,758800.0,11.4007,11.4658,11.3899,11.4658,758800.0
2005-04-20 14:00:00,21.14,21.15,21.0,21.0,1882600.0,11.4658,11.4712,11.3899,11.3899,1882600.0
2005-04-20 14:30:00,21.0,21.02,20.95,21.02,987000.0,11.3899,11.4007,11.3627,11.4007,987000.0
2005-04-20 15:00:00,21.02,21.03,20.86,20.88,1584400.0,11.4007,11.4061,11.3139,11.3248,1584400.0
2005-04-20 15:30:00,20.88,20.93,20.82,20.93,2441000.0,11.3248,11.3519,11.2922,11.3519,2441000.0
2005-04-21 09:30:00,21.15,21.15,20.95,21.07,1663200.0,11.4712,11.4712,11.3627,11.4278,1663200.0
2005-04-21 10:00:00,21.06,21.07,21.0,21.06,794200.0,11.4224,11.4278,11.3899,11.4224,794200.0
2005-04-21 10:30:00,21.06,21.11,20.98,21.0,1262400.0,11.4224,11.4495,11.379,11.3899,1262400.0
2005-04-21 11:00:00,21.0,21.0,20.91,20.92,907800.0,11.3899,11.3899,11.341,11.3465,907800.0
2005-04-21 11:30:00,20.92,20.99,20.9,20.91,1231600.0,11.3465,11.3844,11.3356,11.341,1231600.0
2005-04-21 12:00:00,20.91,20.98,20.91,20.92,1436600.0,11.341,11.379,11.341,11.3465,1436600.0
2005-04-21 12:30:00,20.92,20.93,20.87,20.89,1022200.0,11.3465,11.3519,11.3194,11.3302,1022200.0
2005-04-21 13:00:00,20.89,20.9,20.88,20.9,874600.0,11.3302,11.3356,11.3248,11.3356,874600.0
2005-04-21 13:30:00,20.9,20.98,20.9,20.96,925400.0,11.3356,11.379,11.3356,11.3682,925400.0
2005-04-21 14:00:00,20.95,21.05,20.93,21.03,1176400.0,11.3627,11.417,11.3519,11.4061,1176400.0
2005-04-21 14:30:00,21.03,21.03,20.97,21.0,962000.0,11.4061,11.4061,11.3736,11.3899,962000.0
2005-04-21 15:00:00,21.0,21.02,20.96,21.0,1265400.0,11.3899,11.4007,11.3682,11.3899,1265400.0
2005-04-21 15:30:00,21.0,21.08,20.98,20.99,1794200.0,11.3899,11.4332,11.379,11.3844,1794200.0
2005-04-22 09:30:00,20.98,21.15,20.97,21.05,1239000.0,11.379,11.4712,11.3736,11.417,1239000.0
2005-04-22 10:00:00,21.07,21.13,21.06,21.1,841400.0,11.4278,11.4604,11.4224,11.4441,841400.0
2005-04-22 10:30:00,21.1,21.18,21.08,21.18,826800.0,11.4441,11.4875,11.4332,11.4875,826800.0
2005-04-22 11:00:00,21.18,21.24,20.7,21.2,903400.0,11.4875,11.52,11.2271,11.4983,903400.0
2005-04-22 11:30:00,21.2,21.23,21.18,21.22,833200.0,11.4983,11.5146,11.4875,11.5092,833200.0
2005-04-22 12:00:00,21.21,21.24,21.17,21.19,733800.0,11.5038,11.52,11.4821,11.4929,733800.0
2005-04-22 12:30:00,21.19,21.2,21.17,21.19,630600.0,11.4929,11.4983,11.4821,11.4929,630600.0
2005-04-22 13:00:00,21.18,21.22,21.18,21.21,816000.0,11.4875,11.5092,11.4875,11.5038,816000.0
2005-04-22 13:30:00,21.22,21.27,21.2,21.27,884400.0,11.5092,11.5363,11.4983,11.5363,884400.0
2005-04-22 14:00:00,21.27,21.28,21.15,21.18,866200.0,11.5363,11.5417,11.4712,11.4875,866200.0
2005-04-22 14:30:00,21.18,21.18,21.06,21.08,978000.0,11.4875,11.4875,11.4224,11.4332,978000.0
2005-04-22 15:00:00,21.08,21.11,21.0,21.0,1484600.0,11.4332,11.4495,11.3899,11.3899,1484600.0
2005-04-22 15:30:00,21.0,21.08,20.95,21.08,1914400.0,11.3899,11.4332,11.3627,11.4332,1914400.0
2005-04-25 09:30:00,21.17,21.17,21.06,21.09,827800.0,11.4821,11.4821,11.4224,11.4387,827800.0
2005-04-25 10:00:00,21.09,21.22,21.08,21.19,2112200.0,11.4387,11.5092,11.4332,11.4929,2112200.0
2005-04-25 10:30:00,21.18,21.22,21.14,21.22,766800.0,11.4875,11.5092,11.4658,11.5092,766800.0
2005-04-25 11:00:00,21.22,21.25,21.2,21.24,444600.0,11.5092,11.5255,11.4983,11.52,444600.0
2005-04-25 11:30:00,21.24,21.28,21.23,21.26,538000.0,11.52,11.5417,11.5146,11.5309,538000.0
2005-04-25 12:00:00,21.25,21.28,21.24,21.27,627200.0,11.5255,11.5417,11.52,11.5363,627200.0
2005-04-25 12:30:00,21.27,21.29,21.23,21.25,467200.0,11.5363,11.5471,11.5146,11.5255,467200.0
2005-04-25 13:00:00,21.25,21.29,21.25,21.26,640600.0,11.5255,11.5471,11.5255,11.5309,640600.0
2005-04-25 13:30:00,21.26,21.3,21.26,21.28,640400.0,11.5309,11.5526,11.5309,11.5417,640400.0
2005-04-25 14:00:00,21.28,21.34,21.27,21.32,835400.0,11.5417,11.5743,11.5363,11.5634,835400.0
2005-04-25 14:30:00,21.32,21.35,21.24,21.24,756800.0,11.5634,11.5797,11.52,11.52,756800.0
2005-04-25 15:00:00,21.24,21.31,21.21,21.31,832200.0,11.52,11.558,11.5038,11.558,832200.0
2005-04-25 15:30:00,21.31,21.36,21.3,21.33,1659800.0,11.558,11.5851,11.5526,11.5688,1659800.0
2005-04-26 09:30:00,21.34,21.45,21.3,21.45,1455400.0,11.5743,11.6339,11.5526,11.6339,1455400.0
2005-04-26 10:00:00,21.44,21.48,21.39,21.43,1631200.0,11.6285,11.6502,11.6014,11.6231,1631200.0
2005-04-26 10:30:00,21.43,21.57,21.43,21.57,1678200.0,11.6231,11.699,11.6231,11.699,1678200.0
2005-04-26 11:00:00,21.56,21.66,21.51,21.55,1883600.0,11.6936,11.7478,11.6665,11.6882,1883600.0
2005-04-26 11:30:00,21.55,21.57,21.54,21.56,762400.0,11.6882,11.699,11.6827,11.6936,762400.0
2005-04-26 12:00:00,21.56,21.59,21.54,21.58,631000.0,11.6936,11.7099,11.6827,11.7044,631000.0
2005-04-26 12:30:00,21.58,21.58,21.52,21.54,923200.0,11.7044,11.7044,11.6719,11.6827,923200.0
2005-04-26 13:00:00,21.53,21.54,21.5,21.5,962600.0,11.6773,11.6827,11.661,11.661,962600.0
2005-04-26 13:30:00,21.5,21.59,21.5,21.58,678000.0,11.661,11.7099,11.661,11.7044,678000.0
2005-04-26 14:00:00,21.58,21.61,21.54,21.61,1079000.0,11.7044,11.7207,11.6827,11.7207,1079000.0
2005-04-26 14:30:00,21.61,21.63,21.55,21.57,1211600.0,11.7207,11.7316,11.6882,11.699,1211600.0
2005-04-26 15:00:00,21.58,21.63,21.57,21.6,1312400.0,11.7044,11.7316,11.699,11.7153,1312400.0
2005-04-26 15:30:00,21.6,21.6,21.48,21.48,2425200.0,11.7153,11.7153,11.6502,11.6502,2425200.0
2005-04-27 09:30:00,21.45,21.45,21.31,21.32,1428400.0,11.6339,11.6339,11.558,11.5634,1428400.0
2005-04-27 10:00:00,21.32,21.34,21.24,21.32,1244000.0,11.5634,11.5743,11.52,11.5634,1244000.0
2005-04-27 10:30:00,21.32,21.45,21.32,21.38,1099600.0,11.5634,11.6339,11.5634,11.596,1099600.0
2005-04-27 11:00:00,21.38,21.4,21.3,21.36,610800.0,11.596,11.6068,11.5526,11.5851,610800.0
2005-04-27 11:30:00,21.36,21.43,21.35,21.37,652200.0,11.5851,11.6231,11.5797,11.5905,652200.0
2005-04-27 12:00:00,21.37,21.43,21.36,21.38,484400.0,11.5905,11.6231,11.5851,11.596,484400.0
2005-04-27 12:30:00,21.38,21.4,21.36,21.39,347000.0,11.596,11.6068,11.5851,11.6014,347000.0
2005-04-27 13:00:00,21.4,21.47,21.39,21.41,481400.0,11.6068,11.6448,11.6014,11.6122,481400.0
2005-04-27 13:30:00,21.41,21.44,21.4,21.42,485000.0,11.6122,11.6285,11.6068,11.6177,485000.0
2005-04-27 14:00:00,21.42,21.45,21.41,21.43,585600.0,11.6177,11.6339,11.6122,11.6231,585600.0
2005-04-27 14:30:00,21.43,21.47,21.41,21.46,532200.0,11.6231,11.6448,11.6122,11.6394,532200.0
2005-04-27 15:00:00,21.45,21.48,21.41,21.41,734200.0,11.6339,11.6502,11.6122,11.6122,734200.0
2005-04-27 15:30:00,21.41,21.45,21.38,21.41,1173000.0,11.6122,11.6339,11.596,11.6122,1173000.0
2005-04-28 09:30:00,21.32,21.44,21.32,21.36,1001400.0,11.5634,11.6285,11.5634,11.5851,1001400.0
2005-04-28 10:00:00,21.35,21.4,21.33,21.38,729600.0,11.5797,11.6068,11.5688,11.596,729600.0
2005-04-28 10:30:00,21.39,21.44,21.38,21.4,722800.0,11.6014,11.6285,11.596,11.6068,722800.0
2005-04-28 11:00:00,21.4,21.43,21.38,21.39,888200.0,11.6068,11.6231,11.596,11.6014,888200.0
2005-04-28 11:30:00,21.39,21.4,21.38,21.39,581800.0,11.6014,11.6068,11.596,11.6014,581800.0
2005-04-28 12:00:00,21.39,21.41,21.35,21.37,621000.0,11.6014,11.6122,11.5797,11.5905,621000.0
2005-04-28 12:30:00,21.37,21.38,21.36,21.36,494800.0,11.5905,11.596,11.5851,11.5851,494800.0
2005-04-28 13:00:00,21.36,21.41,21.36,21.38,419800.0,11.5851,11.6122,11.5851,11.596,419800.0
2005-04-28 13:30:00,21.38,21.46,21.37,21.44,731400.0,11.596,11.6394,11.5905,11.6285,731400.0
2005-04-28 14:00:00,21.45,21.45,21.33,21.35,894800.0,11.6339,11.6339,11.5688,11.5797,894800.0
2005-04-28 14:30:00,21.35,21.4,21.33,21.4,759600.0,11.5797,11.6068,11.5688,11.6068,759600.0
2005-04-28 15:00:00,21.4,21.41,21.35,21.38,732200.0,11.6068,11.6122,11.5797,11.596,732200.0
2005-04-28 15:30:00,21.38,21.39,21.31,21.35,1213600.0,11.596,11.6014,11.558,11.5797,1213600.0
2005-04-29 09:30:00,21.36,21.42,21.3,21.41,1182400.0,11.5851,11.6177,11.5526,11.6122,1182400.0
2005-04-29 10:00:00,21.42,21.48,21.38,21.47,1041200.0,11.6177,11.6502,11.596,11.6448,1041200.0
2005-04-29 10:30:00,21.48,21.48,21.38,21.41,1090200.0,11.6502,11.6502,11.596,11.6122,1090200.0
2005-04-29 11:00:00,21.41,21.46,21.39,21.4,858400.0,11.6122,11.6394,11.6014,11.6068,858400.0
2005-04-29 11:30:00,21.4,21.41,21.38,21.4,533800.0,11.6068,11.6122,11.596,11.6068,533800.0
2005-04-29 12:00:00,21.41,21.42,21.38,21.39,618400.0,11.6122,11.6177,11.596,11.6014,618400.0
2005-04-29 12:30:00,21.39,21.48,21.39,21.47,748000.0,11.6014,11.6502,11.6014,11.6448,748000.0
2005-04-29 13:00:00,21.47,21.53,21.46,21.5,860000.0,11.6448,11.6773,11.6394,11.661,860000.0
2005-04-29 13:30:00,21.5,21.55,21.49,21.55,655400.0,11.661,11.6882,11.6556,11.6882,655400.0
2005-04-29 14:00:00,21.55,21.64,21.55,21.63,867600.0,11.6882,11.737,11.6882,11.7316,867600.0
2005-04-29 14:30:00,21.63,21.73,21.63,21.66,1759400.0,11.7316,11.7858,11.7316,11.7478,1759400.0
2005-04-29 15:00:00,21.66,21.7,21.63,21.7,1760600.0,11.7478,11.7695,11.7316,11.7695,1760600.0
2005-04-29 15:30:00,21.7,21.75,21.68,21.71,2526400.0,11.7695,11.7966,11.7587,11.7749,2526400.0
2005-05-02 09:30:00,21.75,21.78,21.65,21.74,1393400.0,11.7966,11.8129,11.7424,11.7912,1393400.0
2005-05-02 10:00:00,21.74,21.75,21.68,21.68,869800.0,11.7912,11.7966,11.7587,11.7587,869800.0
2005-05-02 10:30:00,21.68,21.7,21.62,21.65,977000.0,11.7587,11.7695,11.7261,11.7424,977000.0
2005-05-02 11:00:00,21.65,21.66,21.62,21.65,539000.0,11.7424,11.7478,11.7261,11.7424,539000.0
2005-05-02 11:30:00,21.65,21.66,21.63,21.66,482200.0,11.7424,11.7478,11.7316,11.7478,482200.0
2005-05-02 12:00:00,21.66,21.7,21.64,21.7,497600.0,11.7478,11.7695,11.737,11.7695,497600.0
2005-05-02 12:30:00,21.7,21.72,21.69,21.71,466800.0,11.7695,11.7804,11.7641,11.7749,466800.0
2005-05-02 13:00:00,21.71,21.75,21.71,21.73,574800.0,11.7749,11.7966,11.7749,11.7858,574800.0
2005-05-02 13:30:00,21.73,21.75,21.71,21.71,697600.0,11.7858,11.7966,11.7749,11.7749,697600.0
2005-05-02 14:00:00,21.72,21.73,21.65,21.7,573600.0,11.7804,11.7858,11.7424,11.7695,573600.0
2005-05-02 14:30:00,21.69,21.75,21.68,21.72,388600.0,11.7641,11.7966,11.7587,11.7804,388600.0
2005-05-02 15:00:00,21.72,21.78,21.71,21.78,1083400.0,11.7804,11.8129,11.7749,11.8129,1083400.0
2005-05-02 15:30:00,21.78,21.81,21.75,21.8,1298600.0,11.8129,11.8292,11.7966,11.8238,1298600.0
2005-05-03 09:30:00,21.79,21.93,21.76,21.93,1609600.0,11.8183,11.8943,11.8021,11.8943,1609600.0
2005-05-03 10:00:00,21.93,22.0,21.93,21.98,1783800.0,11.8943,11.9322,11.8943,11.9214,1783800.0
2005-05-03 10:30:00,21.97,21.98,21.86,21.89,1004800.0,11.916,11.9214,11.8563,11.8726,1004800.0
2005-05-03 11:00:00,21.89,21.91,21.86,21.9,587000.0,11.8726,11.8834,11.8563,11.878,587000.0
2005-05-03 11:30:00,21.91,21.93,21.89,21.9,556000.0,11.8834,11.8943,11.8726,11.878,556000.0
2005-05-03 12:00:00,21.9,21.92,21.88,21.89,529800.0,11.878,11.8888,11.8671,11.8726,529800.0
2005-05-03 12:30:00,21.89,21.93,21.88,21.93,425000.0,11.8726,11.8943,11.8671,11.8943,425000.0
2005-05-03 13:00:00,21.93,21.94,21.9,21.93,627800.0,11.8943,11.8997,11.878,11.8943,627800.0
2005-05-03 13:30:00,21.93,21.93,21.91,21.93,406600.0,11.8943,11.8943,11.8834,11.8943,406600.0
2005-05-03 14:00:00,21.93,21.97,21.89,21.92,1192200.0,11.8943,11.916,11.8726,11.8888,1192200.0
2005-05-03 14:30:00,21.92,22.01,21.92,21.93,1318200.0,11.8888,11.9377,11.8888,11.8943,1318200.0
2005-05-03 15:00:00,21.93,21.94,21.77,21.82,1375600.0,11.8943,11.8997,11.8075,11.8346,1375600.0
2005-05-03 15:30:00,21.83,21.9,21.79,21.88,1413000.0,11.84,11.878,11.8183,11.8671,1413000.0
2005-05-04 09:30:00,21.99,22.12,21.97,22.05,1967800.0,11.9268,11.9973,11.916,11.9594,1967800.0
2005-05-04 10:00:00,22.05,22.1,22.03,22.04,1074800.0,11.9594,11.9865,11.9485,11.9539,1074800.0
2005-05-04 10:30:00,22.05,22.11,21.98,21.99,1023600.0,11.9594,11.9919,11.9214,11.9268,1023600.0
2005-05-04 11:00:00,21.99,22.0,21.95,21.98,748800.0,11.9268,11.9322,11.9051,11.9214,748800.0
2005-05-04 11:30:00,21.98,21.99,21.9,21.92,763600.0,11.9214,11.9268,11.878,11.8888,763600.0
2005-05-04 12:00:00,21.92,21.92,21.85,21.9,930000.0,11.8888,11.8888,11.8509,11.878,930000.0
2005-05-04 12:30:00,21.91,21.95,21.89,21.9,493800.0,11.8834,11.9051,11.8726,11.878,493800.0
2005-05-04 13:00:00,21.92,21.98,21.91,21.96,519600.0,11.8888,11.9214,11.8834,11.9105,519600.0
2005-05-04 13:30:00,21.96,22.05,21.93,22.04,630800.0,11.9105,11.9594,11.8943,11.9539,630800.0
2005-05-04 14:00:00,22.04,22.05,21.97,21.98,595400.0,11.9539,11.9594,11.916,11.9214,595400.0
2005-05-04 14:30:00,21.98,22.02,21.96,22.0,476000.0,11.9214,11.9431,11.9105,11.9322,476000.0
2005-05-04 15:00:00,22.0,22.0,21.95,21.99,641000.0,11.9322,11.9322,11.9051,11.9268,641000.0
2005-05-04 15:30:00,22.0,22.02,21.97,21.97,1405400.0,11.9322,11.9431,11.916,11.916,1405400.0
2005-05-05 09:30:00,21.89,21.98,21.89,21.96,625000.0,11.8726,11.9214,11.8726,11.9105,625000.0
2005-05-05 10:00:00,21.96,22.04,21.96,22.04,505600.0,11.9105,11.9539,11.9105,11.9539,505600.0
2005-05-05 10:30:00,22.04,22.11,22.02,22.04,652400.0,11.9539,11.9919,11.9431,11.9539,652400.0
2005-05-05 11:00:00,22.04,22.1,22.03,22.04,478200.0,11.9539,11.9865,11.9485,11.9539,478200.0
2005-05-05 11:30:00,22.04,22.07,22.01,22.06,596200.0,11.9539,11.9702,11.9377,11.9648,596200.0
2005-05-05 12:00:00,22.06,22.11,22.05,22.09,652200.0,11.9648,11.9919,11.9594,11.981,652200.0
2005-05-05 12:30:00,22.09,22.1,21.9,21.91,766400.0,11.981,11.9865,11.878,11.8834,766400.0
2005-05-05 13:00:00,21.9,21.98,21.88,21.97,717200.0,11.878,11.9214,11.8671,11.916,717200.0
2005-05-05 13:30:00,21.97,22.01,21.91,21.93,482200.0,11.916,11.9377,11.8834,11.8943,482200.0
2005-05-05 14:00:00,21.93,21.99,21.9,21.91,405000.0,11.8943,11.9268,11.878,11.8834,405000.0
2005-05-05 14:30:00,21.91,21.98,21.89,21.98,887400.0,11.8834,11.9214,11.8726,11.9214,887400.0
2005-05-05 15:00:00,21.97,22.08,21.97,22.06,851400.0,11.916,11.9756,11.916,11.9648,851400.0
2005-05-05 15:30:00,22.06,22.12,22.05,22.07,1031200.0,11.9648,11.9973,11.9594,11.9702,1031200.0
2005-05-06 09:30:00,22.11,22.17,22.05,22.16,1179000.0,11.9919,12.0244,11.9594,12.019,1179000.0
2005-05-06 10:00:00,22.16,22.2,22.1,22.19,1071200.0,12.019,12.0407,11.9865,12.0353,1071200.0
2005-05-06 10:30:00,22.2,22.25,22.18,22.23,970200.0,12.0407,12.0678,12.0299,12.057,970200.0
2005-05-06 11:00:00,22.23,22.24,22.2,22.22,808200.0,12.057,12.0624,12.0407,12.0516,808200.0
2005-05-06 11:30:00,22.22,22.24,22.19,22.22,747000.0,12.0516,12.0624,12.0353,12.0516,747000.0
2005-05-06 12:00:00,22.22,22.24,22.2,22.23,686400.0,12.0516,12.0624,12.0407,12.057,686400.0
2005-05-06 12:30:00,22.23,22.23,22.21,22.23,418400.0,12.057,12.057,12.0461,12.057,418400.0
2005-05-06 13:00:00,22.23,22.25,22.2,22.25,654600.0,12.057,12.0678,12.0407,12.0678,654600.0
2005-05-06 13:30:00,22.25,22.25,22.23,22.23,813600.0,12.0678,12.0678,12.057,12.057,813600.0
2005-05-06 14:00:00,22.23,22.27,22.18,22.18,824600.0,12.057,12.0787,12.0299,12.0299,824600.0
2005-05-06 14:30:00,22.18,22.18,22.09,22.11,560800.0,12.0299,12.0299,11.981,11.9919,560800.0
2005-05-06 15:00:00,22.11,22.14,22.09,22.11,733800.0,11.9919,12.0082,11.981,11.9919,733800.0
2005-05-06 15:30:00,22.11,22.18,22.08,22.08,1244200.0,11.9919,12.0299,11.9756,11.9756,1244200.0
2005-05-09 09:30:00,22.1,22.15,22.06,22.08,855000.0,11.9865,12.0136,11.9648,11.9756,855000.0
2005-05-09 10:00:00,22.09,22.1,22.05,22.07,670200.0,11.981,11.9865,11.9594,11.9702,670200.0
2005-05-09 10:30:00,22.07,22.1,22.06,22.08,486400.0,11.9702,11.9865,11.9648,11.9756,486400.0
2005-05-09 11:00:00,22.09,22.1,22.06,22.08,516200.0,11.981,11.9865,11.9648,11.9756,516200.0
2005-05-09 11:30:00,22.07,22.2,22.07,22.18,691000.0,11.9702,12.0407,11.9702,12.0299,691000.0
2005-05-09 12:00:00,22.18,22.24,22.16,22.23,627000.0,12.0299,12.0624,12.019,12.057,627000.0
2005-05-09 12:30:00,22.23,22.25,22.23,22.25,415800.0,12.057,12.0678,12.057,12.0678,415800.0
2005-05-09 13:00:00,22.25,22.29,22.23,22.24,659600.0,12.0678,12.0895,12.057,12.0624,659600.0
2005-05-09 13:30:00,22.24,22.3,22.23,22.29,445800.0,12.0624,12.0949,12.057,12.0895,445800.0
2005-05-09 14:00:00,22.29,22.3,22.24,22.25,451400.0,12.0895,12.0949,12.0624,12.0678,451400.0
2005-05-09 14:30:00,22.25,22.27,22.24,22.25,601000.0,12.0678,12.0787,12.0624,12.0678,601000.0
2005-05-09 15:00:00,22.25,22.25,22.21,22.21,707000.0,12.0678,12.0678,12.0461,12.0461,707000.0
2005-05-09 15:30:00,22.22,22.29,22.21,22.29,1154600.0,12.0516,12.0895,12.0461,12.0895,1154600.0
2005-05-10 09:30:00,22.06,22.16,22.05,22.11,1288200.0,11.9648,12.019,11.9594,11.9919,1288200.0
2005-05-10 10:00:00,22.11,22.15,22.08,22.14,828400.0,11.9919,12.0136,11.9756,12.0082,828400.0
2005-05-10 10:30:00,22.14,22.15,22.08,22.1,796200.0,12.0082,12.0136,11.9756,11.9865,796200.0
2005-05-10 11:00:00,22.1,22.15,22.08,22.11,382400.0,11.9865,12.0136,11.9756,11.9919,382400.0
2005-05-10 11:30:00,22.11,22.13,22.08,22.08,295000.0,11.9919,12.0027,11.9756,11.9756,295000.0
2005-05-10 12:00:00,22.08,22.1,22.05,22.1,659600.0,11.9756,11.9865,11.9594,11.9865,659600.0
2005-05-10 12:30:00,22.11,22.16,22.1,22.13,462600.0,11.9919,12.019,11.9865,12.0027,462600.0
2005-05-10 13:00:00,22.13,22.18,22.1,22.17,259000.0,12.0027,12.0299,11.9865,12.0244,259000.0
2005-05-10 13:30:00,22.17,22.21,22.14,22.17,242200.0,12.0244,12.0461,12.0082,12.0244,242200.0
2005-05-10 14:00:00,22.17,22.18,22.12,22.14,429600.0,12.0244,12.0299,11.9973,12.0082,429600.0
2005-05-10 14:30:00,22.13,22.15,22.05,22.07,642000.0,12.0027,12.0136,11.9594,11.9702,642000.0
2005-05-10 15:00:00,22.07,22.07,22.0,22.05,600200.0,11.9702,11.9702,11.9322,11.9594,600200.0
2005-05-10 15:30:00,22.05,22.12,22.02,22.1,1006000.0,11.9594,11.9973,11.9431,11.9865,1006000.0
2005-05-11 09:30:00,22.07,22.1,22.0,22.0,756800.0,11.9702,11.9865,11.9322,11.9322,756800.0
2005-05-11 10:00:00,22.0,22.0,21.9,22.0,458200.0,11.9322,11.9322,11.878,11.9322,458200.0
2005-05-11 10:30:00,22.0,22.05,21.96,21.98,711400.0,11.9322,11.9594,11.9105,11.9214,711400.0
2005-05-11 11:00:00,21.98,21.98,21.92,21.95,357400.0,11.9214,11.9214,11.8888,11.9051,357400.0
2005-05-11 11:30:00,21.95,21.97,21.93,21.96,286000.0,11.9051,11.916,11.8943,11.9105,286000.0
2005-05-11 12:00:00,21.96,22.04,21.9,21.99,902000.0,11.9105,11.9539,11.878,11.9268,902000.0
2005-05-11 12:30:00,21.99,22.0,21.95,21.95,313400.0,11.9268,11.9322,11.9051,11.9051,313400.0
2005-05-11 13:00:00,21.95,22.06,21.94,22.05,448800.0,11.9051,11.9648,11.8997,11.9594,448800.0
2005-05-11 13:30:00,22.05,22.08,21.96,22.0,213400.0,11.9594,11.9756,11.9105,11.9322,213400.0
2005-05-11 14:00:00,21.99,22.16,21.99,22.09,1229400.0,11.9268,12.019,11.9268,11.981,1229400.0
2005-05-11 14:30:00,22.08,22.12,22.08,22.11,302600.0,11.9756,11.9973,11.9756,11.9919,302600.0
2005-05-11 15:00:00,22.11,22.13,22.09,22.11,712600.0,11.9919,12.0027,11.981,11.9919,712600.0
2005-05-11 15:30:00,22.11,22.15,22.11,22.13,1152200.0,11.9919,12.0136,11.9919,12.0027,1152200.0
2005-05-12 09:30:00,22.38,22.38,21.88,22.14,785800.0,12.1383,12.1383,11.8671,12.0082,785800.0
2005-05-12 10:00:00,22.14,22.18,22.05,22.16,739600.0,12.0082,12.0299,11.9594,12.019,739600.0
2005-05-12 10:30:00,22.16,22.23,22.08,22.16,751000.0,12.019,12.057,11.9756,12.019,751000.0
2005-05-12 11:00:00,22.16,22.2,22.1,22.2,480000.0,12.019,12.0407,11.9865,12.0407,480000.0
2005-05-12 11:30:00,22.2,22.24,22.17,22.24,403800.0,12.0407,12.0624,12.0244,12.0624,403800.0
2005-05-12 12:00:00,22.23,22.25,22.18,22.23,494200.0,12.057,12.0678,12.0299,12.057,494200.0
2005-05-12 12:30:00,22.23,22.25,22.2,22.24,289000.0,12.057,12.0678,12.0407,12.0624,289000.0
2005-05-12 13:00:00,22.24,22.26,22.22,22.23,384000.0,12.0624,12.0733,12.0516,12.057,384000.0
2005-05-12 13:30:00,22.23,22.25,22.15,22.17,435200.0,12.057,12.0678,12.0136,12.0244,435200.0
2005-05-12 14:00:00,22.18,22.21,22.08,22.12,453200.0,12.0299,12.0461,11.9756,11.9973,453200.0
2005-05-12 14:30:00,22.11,22.13,22.06,22.11,488400.0,11.9919,12.0027,11.9648,11.9919,488400.0
2005-05-12 15:00:00,22.11,22.16,22.09,22.14,682400.0,11.9919,12.019,11.981,12.0082,682400.0
2005-05-12 15:30:00,22.14,22.17,22.09,22.09,950400.0,12.0082,12.0244,11.981,11.981,950400.0
2005-05-13 09:30:00,22.24,22.24,22.08,22.1,1270400.0,12.0624,12.0624,11.9756,11.9865,1270400.0
2005-05-13 10:00:00,22.1,22.15,22.07,22.09,755400.0,11.9865,12.0136,11.9702,11.981,755400.0
2005-05-13 10:30:00,22.09,22.17,22.09,22.14,686000.0,11.981,12.0244,11.981,12.0082,686000.0
2005-05-13 11:00:00,22.15,22.17,22.1,22.13,512000.0,12.0136,12.0244,11.9865,12.0027,512000.0
2005-05-13 11:30:00,22.13,22.17,22.1,22.17,471200.0,12.0027,12.0244,11.9865,12.0244,471200.0
2005-05-13 12:00:00,22.17,22.21,22.14,22.16,373000.0,12.0244,12.0461,12.0082,12.019,373000.0
2005-05-13 12:30:00,22.17,22.17,22.11,22.12,502400.0,12.0244,12.0244,11.9919,11.9973,502400.0
2005-05-13 13:00:00,22.12,22.14,22.09,22.11,454800.0,11.9973,12.0082,11.981,11.9919,454800.0
2005-05-13 13:30:00,22.11,22.13,22.1,22.11,567200.0,11.9919,12.0027,11.9865,11.9919,567200.0
2005-05-13 14:00:00,22.11,22.14,22.08,22.1,623000.0,11.9919,12.0082,11.9756,11.9865,623000.0
2005-05-13 14:30:00,22.1,22.1,21.93,22.0,939200.0,11.9865,11.9865,11.8943,11.9322,939200.0
2005-05-13 15:00:00,22.0,22.15,22.0,22.12,956800.0,11.9322,12.0136,11.9322,11.9973,956800.0
2005-05-13 15:30:00,22.12,22.13,22.0,22.04,996800.0,11.9973,12.0027,11.9322,11.9539,996800.0
2005-05-16 09:30:00,22.11,22.16,22.07,22.11,544200.0,11.9919,12.019,11.9702,11.9919,544200.0
2005-05-16 10:00:00,22.11,22.16,22.1,22.15,340600.0,11.9919,12.019,11.9865,12.0136,340600.0
2005-05-16 10:30:00,22.15,22.18,22.1,22.17,350800.0,12.0136,12.0299,11.9865,12.0244,350800.0
2005-05-16 11:00:00,22.17,22.18,22.11,22.14,395800.0,12.0244,12.0299,11.9919,12.0082,395800.0
2005-05-16 11:30:00,22.14,22.17,22.1,22.11,423000.0,12.0082,12.0244,11.9865,11.9919,423000.0
2005-05-16 12:00:00,22.11,22.14,22.05,22.07,493400.0,11.9919,12.0082,11.9594,11.9702,493400.0
2005-05-16 12:30:00,22.08,22.1,22.05,22.08,297200.0,11.9756,11.9865,11.9594,11.9756,297200.0
2005-05-16 13:00:00,22.08,22.08,22.04,22.07,304200.0,11.9756,11.9756,11.9539,11.9702,304200.0
2005-05-16 13:30:00,22.07,22.13,22.05,22.11,397000.0,11.9702,12.0027,11.9594,11.9919,397000.0
2005-05-16 14:00:00,22.13,22.14,22.06,22.09,236400.0,12.0027,12.0082,11.9648,11.981,236400.0
2005-05-16 14:30:00,22.09,22.11,22.07,22.09,206800.0,11.981,11.9919,11.9702,11.981,206800.0
2005-05-16 15:00:00,22.08,22.13,22.07,22.12,570400.0,11.9756,12.0027,11.9702,11.9973,570400.0
2005-05-16 15:30:00,22.12,22.14,22.09,22.14,866800.0,11.9973,12.0082,11.981,12.0082,866800.0
2005-05-17 09:30:00,22.02,22.05,21.93,22.0,1096000.0,11.9431,11.9594,11.8943,11.9322,1096000.0
2005-05-17 10:00:00,22.0,22.04,21.96,21.96,491400.0,11.9322,11.9539,11.9105,11.9105,491400.0
2005-05-17 10:30:00,21.95,21.99,21.93,21.96,422400.0,11.9051,11.9268,11.8943,11.9105,422400.0
2005-05-17 11:00:00,21.96,21.97,21.93,21.95,452200.0,11.9105,11.916,11.8943,11.9051,452200.0
2005-05-17 11:30:00,21.95,21.98,21.94,21.96,1449200.0,11.9051,11.9214,11.8997,11.9105,1449200.0
2005-05-17 12:00:00,21.96,21.97,21.86,21.97,295200.0,11.9105,11.916,11.8563,11.916,295200.0
2005-05-17 12:30:00,21.97,21.98,21.86,21.97,385800.0,11.916,11.9214,11.8563,11.916,385800.0
2005-05-17 13:00:00,21.96,22.03,21.96,22.0,277600.0,11.9105,11.9485,11.9105,11.9322,277600.0
2005-05-17 13:30:00,22.0,22.03,21.98,22.0,263600.0,11.9322,11.9485,11.9214,11.9322,263600.0
2005-05-17 14:00:00,22.0,22.03,21.98,22.0,390200.0,11.9322,11.9485,11.9214,11.9322,390200.0
2005-05-17 14:30:00,22.0,22.15,22.0,22.15,1008000.0,11.9322,12.0136,11.9322,12.0136,1008000.0
2005-05-17 15:00:00,22.15,22.15,22.1,22.15,593400.0,12.0136,12.0136,11.9865,12.0136,593400.0
2005-05-17 15:30:00,22.14,22.24,22.14,22.2,1298200.0,12.0082,12.0624,12.0082,12.0407,1298200.0
2005-05-18 09:30:00,22.22,22.35,22.18,22.26,1933000.0,12.0516,12.1221,12.0299,12.0733,1933000.0
2005-05-18 10:00:00,22.27,22.33,22.26,22.29,831200.0,12.0787,12.1112,12.0733,12.0895,831200.0
2005-05-18 10:30:00,22.29,22.33,22.25,22.29,978600.0,12.0895,12.1112,12.0678,12.0895,978600.0
2005-05-18 11:00:00,22.29,22.32,22.25,22.3,746200.0,12.0895,12.1058,12.0678,12.0949,746200.0
2005-05-18 11:30:00,22.29,22.34,22.28,22.33,600000.0,12.0895,12.1166,12.0841,12.1112,600000.0
2005-05-18 12:00:00,22.33,22.4,22.32,22.35,798200.0,12.1112,12.1492,12.1058,12.1221,798200.0
2005-05-18 12:30:00,22.36,22.4,22.35,22.38,800400.0,12.1275,12.1492,12.1221,12.1383,800400.0
2005-05-18 13:00:00,22.38,22.39,22.32,22.37,444800.0,12.1383,12.1438,12.1058,12.1329,444800.0
2005-05-18 13:30:00,22.37,22.43,22.36,22.36,730200.0,12.1329,12.1655,12.1275,12.1275,730200.0
2005-05-18 14:00:00,22.36,22.44,22.34,22.43,565400.0,12.1275,12.1709,12.1166,12.1655,565400.0
2005-05-18 14:30:00,22.43,22.45,22.39,22.41,647400.0,12.1655,12.1763,12.1438,12.1546,647400.0
2005-05-18 15:00:00,22.41,22.47,22.4,22.43,1126200.0,12.1546,12.1872,12.1492,12.1655,1126200.0
2005-05-18 15:30:00,22.43,22.47,22.41,22.44,1566200.0,12.1655,12.1872,12.1546,12.1709,1566200.0
2005-05-19 09:30:00,22.47,22.52,22.45,22.51,1735000.0,12.1872,12.2143,12.1763,12.2088,1735000.0
2005-05-19 10:00:00,22.51,22.55,22.46,22.46,900000.0,12.2088,12.2305,12.1817,12.1817,900000.0
2005-05-19 10:30:00,22.46,22.49,22.44,22.46,714000.0,12.1817,12.198,12.1709,12.1817,714000.0
2005-05-19 11:00:00,22.46,22.53,22.46,22.47,770800.0,12.1817,12.2197,12.1817,12.1872,770800.0
2005-05-19 11:30:00,22.47,22.5,22.46,22.47,379000.0,12.1872,12.2034,12.1817,12.1872,379000.0
2005-05-19 12:00:00,22.47,22.53,22.45,22.5,612000.0,12.1872,12.2197,12.1763,12.2034,612000.0
2005-05-19 12:30:00,22.5,22.56,22.5,22.53,619400.0,12.2034,12.236,12.2034,12.2197,619400.0
2005-05-19 13:00:00,22.53,22.55,22.5,22.52,806400.0,12.2197,12.2305,12.2034,12.2143,806400.0
2005-05-19 13:30:00,22.52,22.52,22.48,22.5,456800.0,12.2143,12.2143,12.1926,12.2034,456800.0
2005-05-19 14:00:00,22.5,22.54,22.46,22.52,424800.0,12.2034,12.2251,12.1817,12.2143,424800.0
2005-05-19 14:30:00,22.51,22.54,22.48,22.51,836600.0,12.2088,12.2251,12.1926,12.2088,836600.0
2005-05-19 15:00:00,22.51,22.63,22.49,22.54,963600.0,12.2088,12.2739,12.198,12.2251,963600.0
2005-05-19 15:30:00,22.54,22.63,22.54,22.63,2085600.0,12.2251,12.2739,12.2251,12.2739,2085600.0
2005-05-20 09:30:00,22.6,22.6,22.51,22.55,1913600.0,12.2577,12.2577,12.2088,12.2305,1913600.0
2005-05-20 10:00:00,22.55,22.56,22.49,22.5,660600.0,12.2305,12.236,12.198,12.2034,660600.0
2005-05-20 10:30:00,22.49,22.52,22.49,22.49,783000.0,12.198,12.2143,12.198,12.198,783000.0
2005-05-20 11:00:00,22.49,22.5,22.39,22.4,1373800.0,12.198,12.2034,12.1438,12.1492,1373800.0
2005-05-20 11:30:00,22.4,22.46,22.38,22.44,736800.0,12.1492,12.1817,12.1383,12.1709,736800.0
2005-05-20 12:00:00,22.45,22.54,22.44,22.53,801200.0,12.1763,12.2251,12.1709,12.2197,801200.0
2005-05-20 12:30:00,22.54,22.56,22.52,22.54,962200.0,12.2251,12.236,12.2143,12.2251,962200.0
2005-05-20 13:00:00,22.54,22.54,22.49,22.5,650000.0,12.2251,12.2251,12.198,12.2034,650000.0
2005-05-20 13:30:00,22.5,22.55,22.5,22.5,540400.0,12.2034,12.2305,12.2034,12.2034,540400.0
2005-05-20 14:00:00,22.5,22.55,22.5,22.53,773400.0,12.2034,12.2305,12.2034,12.2197,773400.0
2005-05-20 14:30:00,22.53,22.54,22.5,22.52,357600.0,12.2197,12.2251,12.2034,12.2143,357600.0
2005-05-20 15:00:00,22.51,22.53,22.5,22.51,522200.0,12.2088,12.2197,12.2034,12.2088,522200.0
2005-05-20 15:30:00,22.51,22.54,22.5,22.52,1311800.0,12.2088,12.2251,12.2034,12.2143,1311800.0
2005-05-23 09:30:00,22.49,22.54,22.42,22.5,1020200.0,12.198,12.2251,12.16,12.2034,1020200.0
2005-05-23 10:00:00,22.5,22.59,22.49,22.55,1354600.0,12.2034,12.2522,12.198,12.2305,1354600.0
2005-05-23 10:30:00,22.56,22.65,22.45,22.45,911600.0,12.236,12.2848,12.1763,12.1763,911600.0
2005-05-23 11:00:00,22.45,22.47,22.43,22.46,610600.0,12.1763,12.1872,12.1655,12.1817,610600.0
2005-05-23 11:30:00,22.46,22.48,22.42,22.45,534000.0,12.1817,12.1926,12.16,12.1763,534000.0
2005-05-23 12:00:00,22.45,22.46,22.43,22.43,354800.0,12.1763,12.1817,12.1655,12.1655,354800.0
2005-05-23 12:30:00,22.43,22.5,22.43,22.49,520400.0,12.1655,12.2034,12.1655,12.198,520400.0
2005-05-23 13:00:00,22.48,22.54,22.48,22.5,721200.0,12.1926,12.2251,12.1926,12.2034,721200.0
2005-05-23 13:30:00,22.49,22.51,22.46,22.5,534800.0,12.198,12.2088,12.1817,12.2034,534800.0
2005-05-23 14:00:00,22.5,22.57,22.49,22.54,813200.0,12.2034,12.2414,12.198,12.2251,813200.0
2005-05-23 14:30:00,22.54,22.56,22.53,22.54,623400.0,12.2251,12.236,12.2197,12.2251,623400.0
2005-05-23 15:00:00,22.54,22.55,22.5,22.5,748600.0,12.2251,12.2305,12.2034,12.2034,748600.0
2005-05-23 15:30:00,22.5,22.56,22.48,22.5,951000.0,12.2034,12.236,12.1926,12.2034,951000.0
2005-05-24 09:30:00,22.39,22.47,22.38,22.46,797200.0,12.1438,12.1872,12.1383,12.1817,797200.0
2005-05-24 10:00:00,22.46,22.47,22.4,22.4,699000.0,12.1817,12.1872,12.1492,12.1492,699000.0
2005-05-24 10:30:00,22.41,22.43,22.38,22.41,486200.0,12.1546,12.1655,12.1383,12.1546,486200.0
2005-05-24 11:00:00,22.41,22.48,22.38,22.43,544600.0,12.1546,12.1926,12.1383,12.1655,544600.0
2005-05-24 11:30:00,22.43,22.48,22.4,22.43,897400.0,12.1655,12.1926,12.1492,12.1655,897400.0
2005-05-24 12:00:00,22.43,22.49,22.43,22.43,207600.0,12.1655,12.198,12.1655,12.1655,207600.0
2005-05-24 12:30:00,22.43,22.47,22.43,22.46,111400.0,12.1655,12.1872,12.1655,12.1817,111400.0
2005-05-24 13:00:00,22.46,22.47,22.43,22.45,266800.0,12.1817,12.1872,12.1655,12.1763,266800.0
2005-05-24 13:30:00,22.45,22.46,22.43,22.45,220200.0,12.1763,12.1817,12.1655,12.1763,220200.0
2005-05-24 14:00:00,22.45,22.5,22.43,22.47,637800.0,12.1763,12.2034,12.1655,12.1872,637800.0
2005-05-24 14:30:00,22.47,22.53,22.45,22.5,819200.0,12.1872,12.2197,12.1763,12.2034,819200.0
2005-05-24 15:00:00,22.5,22.57,22.48,22.52,721000.0,12.2034,12.2414,12.1926,12.2143,721000.0
2005-05-24 15:30:00,22.53,22.56,22.49,22.5,886800.0,12.2197,12.236,12.198,12.2034,886800.0
2005-05-25 09:30:00,22.43,22.95,22.43,22.53,610000.0,12.1655,12.4475,12.1655,12.2197,610000.0
2005-05-25 10:00:00,22.53,22.57,22.49,22.52,704600.0,12.2197,12.2414,12.198,12.2143,704600.0
2005-05-25 10:30:00,22.52,22.52,22.45,22.46,480000.0,12.2143,12.2143,12.1763,12.1817,480000.0
2005-05-25 11:00:00,22.47,22.49,22.43,22.46,328400.0,12.1872,12.198,12.1655,12.1817,328400.0
2005-05-25 11:30:00,22.46,22.48,22.45,22.45,331000.0,12.1817,12.1926,12.1763,12.1763,331000.0
2005-05-25 12:00:00,22.46,22.5,22.45,22.47,225200.0,12.1817,12.2034,12.1763,12.1872,225200.0
2005-05-25 12:30:00,22.47,22.48,22.46,22.46,213800.0,12.1872,12.1926,12.1817,12.1817,213800.0
2005-05-25 13:00:00,22.46,22.47,22.43,22.43,356600.0,12.1817,12.1872,12.1655,12.1655,356600.0
2005-05-25 13:30:00,22.43,22.46,22.42,22.45,642600.0,12.1655,12.1817,12.16,12.1763,642600.0
2005-05-25 14:00:00,22.44,22.5,22.44,22.5,630000.0,12.1709,12.2034,12.1709,12.2034,630000.0
2005-05-25 14:30:00,22.5,22.55,22.48,22.5,739200.0,12.2034,12.2305,12.1926,12.2034,739200.0
2005-05-25 15:00:00,22.5,22.5,22.45,22.47,521600.0,12.2034,12.2034,12.1763,12.1872,521600.0
2005-05-25 15:30:00,22.47,22.5,22.45,22.46,1012200.0,12.1872,12.2034,12.1763,12.1817,1012200.0
2005-05-26 09:30:00,22.47,22.75,22.43,22.48,909600.0,12.1872,12.339,12.1655,12.1926,909600.0
2005-05-26 10:00:00,22.49,22.53,22.47,22.5,551000.0,12.198,12.2197,12.1872,12.2034,551000.0
2005-05-26 10:30:00,22.5,22.52,22.46,22.48,437600.0,12.2034,12.2143,12.1817,12.1926,437600.0
2005-05-26 11:00:00,22.48,22.48,22.45,22.47,357200.0,12.1926,12.1926,12.1763,12.1872,357200.0
2005-05-26 11:30:00,22.47,22.49,22.45,22.47,289000.0,12.1872,12.198,12.1763,12.1872,289000.0
2005-05-26 12:00:00,22.46,22.48,22.45,22.46,226600.0,12.1817,12.1926,12.1763,12.1817,226600.0
2005-05-26 12:30:00,22.46,22.48,22.44,22.45,296400.0,12.1817,12.1926,12.1709,12.1763,296400.0
2005-05-26 13:00:00,22.45,22.47,22.42,22.43,461800.0,12.1763,12.1872,12.16,12.1655,461800.0
2005-05-26 13:30:00,22.43,22.45,22.43,22.43,208800.0,12.1655,12.1763,12.1655,12.1655,208800.0
2005-05-26 14:00:00,22.43,22.5,22.43,22.48,323800.0,12.1655,12.2034,12.1655,12.1926,323800.0
2005-05-26 14:30:00,22.48,22.48,22.45,22.46,356400.0,12.1926,12.1926,12.1763,12.1817,356400.0
2005-05-26 15:00:00,22.46,22.49,22.46,22.47,322400.0,12.1817,12.198,12.1817,12.1872,322400.0
2005-05-26 15:30:00,22.47,22.5,22.44,22.44,1024000.0,12.1872,12.2034,12.1709,12.1709,1024000.0
2005-05-27 09:30:00,22.45,22.47,22.43,22.44,968600.0,12.1763,12.1872,12.1655,12.1709,968600.0
2005-05-27 10:00:00,22.44,22.46,22.39,22.41,426000.0,12.1709,12.1817,12.1438,12.1546,426000.0
2005-05-27 10:30:00,22.42,22.43,22.38,22.4,362200.0,12.16,12.1655,12.1383,12.1492,362200.0
2005-05-27 11:00:00,22.4,22.45,22.4,22.43,347600.0,12.1492,12.1763,12.1492,12.1655,347600.0
2005-05-27 11:30:00,22.42,22.43,22.41,22.42,357600.0,12.16,12.1655,12.1546,12.16,357600.0
2005-05-27 12:00:00,22.42,22.43,22.4,22.42,489800.0,12.16,12.1655,12.1492,12.16,489800.0
2005-05-27 12:30:00,22.42,22.43,22.4,22.43,263000.0,12.16,12.1655,12.1492,12.1655,263000.0
2005-05-27 13:00:00,22.43,22.47,22.41,22.46,664400.0,12.1655,12.1872,12.1546,12.1817,664400.0
2005-05-27 13:30:00,22.46,22.47,22.45,22.45,230200.0,12.1817,12.1872,12.1763,12.1763,230200.0
2005-05-27 14:00:00,22.45,22.49,22.45,22.49,353000.0,12.1763,12.198,12.1763,12.198,353000.0
2005-05-27 14:30:00,22.49,22.5,22.46,22.5,721600.0,12.198,12.2034,12.1817,12.2034,721600.0
2005-05-27 15:00:00,22.49,22.52,22.49,22.52,470200.0,12.198,12.2143,12.198,12.2143,470200.0
2005-05-27 15:30:00,22.52,22.52,22.46,22.48,539400.0,12.2143,12.2143,12.1817,12.1926,539400.0
2005-05-31 09:30:00,22.39,22.4,22.23,22.25,1263600.0,12.1438,12.1492,12.057,12.0678,1263600.0
2005-05-31 10:00:00,22.25,22.28,22.21,22.25,839000.0,12.0678,12.0841,12.0461,12.0678,839000.0
2005-05-31 10:30:00,22.25,22.27,22.23,22.24,654200.0,12.0678,12.0787,12.057,12.0624,654200.0
2005-05-31 11:00:00,22.24,22.25,22.2,22.21,551000.0,12.0624,12.0678,12.0407,12.0461,551000.0
2005-05-31 11:30:00,22.21,22.25,22.21,22.23,420400.0,12.0461,12.0678,12.0461,12.057,420400.0
2005-05-31 12:00:00,22.22,22.23,22.2,22.23,314400.0,12.0516,12.057,12.0407,12.057,314400.0
2005-05-31 12:30:00,22.23,22.23,22.2,22.22,293800.0,12.057,12.057,12.0407,12.0516,293800.0
2005-05-31 13:00:00,22.21,22.22,22.18,22.21,281400.0,12.0461,12.0516,12.0299,12.0461,281400.0
2005-05-31 13:30:00,22.21,22.25,22.2,22.25,360600.0,12.0461,12.0678,12.0407,12.0678,360600.0
2005-05-31 14:00:00,22.25,22.28,22.24,22.24,397400.0,12.0678,12.0841,12.0624,12.0624,397400.0
2005-05-31 14:30:00,22.24,22.28,22.24,22.26,455200.0,12.0624,12.0841,12.0624,12.0733,455200.0
2005-05-31 15:00:00,22.26,22.36,22.25,22.32,922800.0,12.0733,12.1275,12.0678,12.1058,922800.0
2005-05-31 15:30:00,22.33,22.4,22.27,22.33,2742000.0,12.1112,12.1492,12.0787,12.1112,2742000.0
2005-06-01 09:30:00,22.27,22.28,22.23,22.27,1263600.0,12.0787,12.0841,12.057,12.0787,1263600.0
2005-06-01 10:00:00,22.28,22.47,22.28,22.4,789000.0,12.0841,12.1872,12.0841,12.1492,789000.0
2005-06-01 10:30:00,22.4,22.43,22.31,22.32,512600.0,12.1492,12.1655,12.1004,12.1058,512600.0
2005-06-01 11:00:00,22.32,22.41,22.31,22.39,692800.0,12.1058,12.1546,12.1004,12.1438,692800.0
2005-06-01 11:30:00,22.39,22.41,22.38,22.39,652600.0,12.1438,12.1546,12.1383,12.1438,652600.0
2005-06-01 12:00:00,22.39,22.41,22.34,22.35,763800.0,12.1438,12.1546,12.1166,12.1221,763800.0
2005-06-01 12:30:00,22.35,22.38,22.33,22.37,390800.0,12.1221,12.1383,12.1112,12.1329,390800.0
2005-06-01 13:00:00,22.37,22.42,22.36,22.4,430800.0,12.1329,12.16,12.1275,12.1492,430800.0
2005-06-01 13:30:00,22.4,22.4,22.35,22.37,608000.0,12.1492,12.1492,12.1221,12.1329,608000.0
2005-06-01 14:00:00,22.37,22.38,22.32,22.32,674000.0,12.1329,12.1383,12.1058,12.1058,674000.0
2005-06-01 14:30:00,22.32,22.34,22.22,22.25,869600.0,12.1058,12.1166,12.0516,12.0678,869600.0
2005-06-01 15:00:00,22.25,22.28,22.24,22.24,807000.0,12.0678,12.0841,12.0624,12.0624,807000.0
2005-06-01 15:30:00,22.24,22.32,22.24,22.3,581000.0,12.0624,12.1058,12.0624,12.0949,581000.0
2005-06-02 09:30:00,22.23,22.26,22.21,22.22,993800.0,12.057,12.0733,12.0461,12.0516,993800.0
2005-06-02 10:00:00,22.22,22.23,22.15,22.17,736400.0,12.0516,12.057,12.0136,12.0244,736400.0
2005-06-02 10:30:00,22.17,22.23,22.15,22.18,506000.0,12.0244,12.057,12.0136,12.0299,506000.0
2005-06-02 11:00:00,22.18,22.23,22.16,22.2,330600.0,12.0299,12.057,12.019,12.0407,330600.0
2005-06-02 11:30:00,22.21,22.24,22.2,22.23,269400.0,12.0461,12.0624,12.0407,12.057,269400.0
2005-06-02 12:00:00,22.23,22.25,22.2,22.24,217000.0,12.057,12.0678,12.0407,12.0624,217000.0
2005-06-02 12:30:00,22.24,22.25,22.21,22.24,188800.0,12.0624,12.0678,12.0461,12.0624,188800.0
2005-06-02 13:00:00,22.24,22.25,22.22,22.24,243800.0,12.0624,12.0678,12.0516,12.0624,243800.0
2005-06-02 13:30:00,22.24,22.29,22.22,22.28,358600.0,12.0624,12.0895,12.0516,12.0841,358600.0
2005-06-02 14:00:00,22.28,22.34,22.27,22.33,318800.0,12.0841,12.1166,12.0787,12.1112,318800.0
2005-06-02 14:30:00,22.33,22.42,22.31,22.41,460200.0,12.1112,12.16,12.1004,12.1546,460200.0
2005-06-02 15:00:00,22.41,22.47,22.36,22.4,641400.0,12.1546,12.1872,12.1275,12.1492,641400.0
2005-06-02 15:30:00,22.4,22.43,22.36,22.39,659800.0,12.1492,12.1655,12.1275,12.1438,659800.0
2005-06-03 09:30:00,22.31,22.33,22.24,22.28,786200.0,12.1004,12.1112,12.0624,12.0841,786200.0
2005-06-03 10:00:00,22.28,22.29,22.18,22.2,639200.0,12.0841,12.0895,12.0299,12.0407,639200.0
2005-06-03 10:30:00,22.2,22.24,22.19,22.22,521400.0,12.0407,12.0624,12.0353,12.0516,521400.0
2005-06-03 11:00:00,22.22,22.22,22.08,22.1,811600.0,12.0516,12.0516,11.9756,11.9865,811600.0
2005-06-03 11:30:00,22.11,22.11,21.93,21.97,1078000.0,11.9919,11.9919,11.8943,11.916,1078000.0
2005-06-03 12:00:00,21.97,22.04,21.96,21.98,692600.0,11.916,11.9539,11.9105,11.9214,692600.0
2005-06-03 12:30:00,21.98,22.0,21.96,22.0,483000.0,11.9214,11.9322,11.9105,11.9322,483000.0
2005-06-03 13:00:00,22.0,22.04,21.98,22.0,658400.0,11.9322,11.9539,11.9214,11.9322,658400.0
2005-06-03 13:30:00,22.0,22.06,22.0,22.04,509800.0,11.9322,11.9648,11.9322,11.9539,509800.0
2005-06-03 14:00:00,22.05,22.07,22.01,22.05,811400.0,11.9594,11.9702,11.9377,11.9594,811400.0
2005-06-03 14:30:00,22.05,22.05,21.98,22.03,844800.0,11.9594,11.9594,11.9214,11.9485,844800.0
2005-06-03 15:00:00,22.03,22.1,22.02,22.09,796600.0,11.9485,11.9865,11.9431,11.981,796600.0
2005-06-03 15:30:00,22.09,22.17,22.08,22.11,1026600.0,11.981,12.0244,11.9756,11.9919,1026600.0
2005-06-06 09:30:00,22.0,22.09,22.0,22.04,773200.0,11.9322,11.981,11.9322,11.9539,773200.0
2005-06-06 10:00:00,22.03,22.07,22.01,22.07,547400.0,11.9485,11.9702,11.9377,11.9702,547400.0
2005-06-06 10:30:00,22.07,22.07,21.99,22.0,480800.0,11.9702,11.9702,11.9268,11.9322,480800.0
2005-06-06 11:00:00,22.0,22.0,21.98,21.98,408000.0,11.9322,11.9322,11.9214,11.9214,408000.0
2005-06-06 11:30:00,21.98,21.99,21.95,21.96,996000.0,11.9214,11.9268,11.9051,11.9105,996000.0
2005-06-06 12:00:00,21.96,21.98,21.95,21.96,435600.0,11.9105,11.9214,11.9051,11.9105,435600.0
2005-06-06 12:30:00,21.96,21.96,21.9,21.93,617000.0,11.9105,11.9105,11.878,11.8943,617000.0
2005-06-06 13:00:00,21.93,21.94,21.92,21.92,363000.0,11.8943,11.8997,11.8888,11.8888,363000.0
2005-06-06 13:30:00,21.93,21.97,21.92,21.95,377600.0,11.8943,11.916,11.8888,11.9051,377600.0
2005-06-06 14:00:00,21.95,21.97,21.93,21.94,442600.0,11.9051,11.916,11.8943,11.8997,442600.0
2005-06-06 14:30:00,21.94,21.98,21.93,21.95,443000.0,11.8997,11.9214,11.8943,11.9051,443000.0
2005-06-06 15:00:00,21.96,21.97,21.93,21.97,549000.0,11.9105,11.916,11.8943,11.916,549000.0
2005-06-06 15:30:00,21.97,22.03,21.97,22.0,1347600.0,11.916,11.9485,11.916,11.9322,1347600.0
2005-06-07 09:30:00,22.02,22.1,21.99,22.06,968200.0,11.9431,11.9865,11.9268,11.9648,968200.0
2005-06-07 10:00:00,22.06,22.13,22.05,22.12,709400.0,11.9648,12.0027,11.9594,11.9973,709400.0
2005-06-07 10:30:00,22.12,22.13,22.11,22.11,378800.0,11.9973,12.0027,11.9919,11.9919,378800.0
2005-06-07 11:00:00,22.11,22.14,22.11,22.13,377000.0,11.9919,12.0082,11.9919,12.0027,377000.0
2005-06-07 11:30:00,22.13,22.17,22.09,22.13,858600.0,12.0027,12.0244,11.981,12.0027,858600.0
2005-06-07 12:00:00,22.12,22.17,22.11,22.16,314400.0,11.9973,12.0244,11.9919,12.019,314400.0
2005-06-07 12:30:00,22.16,22.23,22.16,22.2,477200.0,12.019,12.057,12.019,12.0407,477200.0
2005-06-07 13:00:00,22.2,22.24,22.2,22.21,380000.0,12.0407,12.0624,12.0407,12.0461,380000.0
2005-06-07 13:30:00,22.21,22.23,22.16,22.17,445400.0,12.0461,12.057,12.019,12.0244,445400.0
2005-06-07 14:00:00,22.17,22.18,22.05,22.11,630400.0,12.0244,12.0299,11.9594,11.9919,630400.0
2005-06-07 14:30:00,22.11,22.14,22.1,22.13,561200.0,11.9919,12.0082,11.9865,12.0027,561200.0
2005-06-07 15:00:00,22.13,22.14,22.09,22.09,568800.0,12.0027,12.0082,11.981,11.981,568800.0
2005-06-07 15:30:00,22.09,22.1,22.05,22.06,895600.0,11.981,11.9865,11.9594,11.9648,895600.0
2005-06-08 09:30:00,22.07,22.11,22.0,22.06,780400.0,11.9702,11.9919,11.9322,11.9648,780400.0
2005-06-08 10:00:00,22.05,22.06,21.97,21.98,562000.0,11.9594,11.9648,11.916,11.9214,562000.0
2005-06-08 10:30:00,21.98,22.0,21.96,21.99,572800.0,11.9214,11.9322,11.9105,11.9268,572800.0
2005-06-08 11:00:00,21.99,22.0,21.93,21.96,628400.0,11.9268,11.9322,11.8943,11.9105,628400.0
2005-06-08 11:30:00,21.96,21.98,21.93,21.98,508200.0,11.9105,11.9214,11.8943,11.9214,508200.0
2005-06-08 12:00:00,21.98,22.0,21.97,21.98,1066400.0,11.9214,11.9322,11.916,11.9214,1066400.0
2005-06-08 12:30:00,21.99,22.03,21.99,22.0,825000.0,11.9268,11.9485,11.9268,11.9322,825000.0
2005-06-08 13:00:00,21.99,21.99,21.96,21.96,323000.0,11.9268,11.9268,11.9105,11.9105,323000.0
2005-06-08 13:30:00,21.96,21.96,21.9,21.92,590000.0,11.9105,11.9105,11.878,11.8888,590000.0
2005-06-08 14:00:00,21.92,21.96,21.88,21.95,665000.0,11.8888,11.9105,11.8671,11.9051,665000.0
2005-06-08 14:30:00,21.94,21.98,21.9,21.91,375400.0,11.8997,11.9214,11.878,11.8834,375400.0
2005-06-08 15:00:00,21.91,21.93,21.89,21.92,838400.0,11.8834,11.8943,11.8726,11.8888,838400.0
2005-06-08 15:30:00,21.92,21.98,21.91,21.95,960000.0,11.8888,11.9214,11.8834,11.9051,960000.0
2005-06-09 09:30:00,21.85,21.89,21.7,21.88,1472800.0,11.8509,11.8726,11.7695,11.8671,1472800.0
2005-06-09 10:00:00,21.88,21.95,21.78,21.86,1229600.0,11.8671,11.9051,11.8129,11.8563,1229600.0
2005-06-09 10:30:00,21.86,21.93,21.84,21.9,764600.0,11.8563,11.8943,11.8455,11.878,764600.0
2005-06-09 11:00:00,21.91,21.92,21.85,21.86,559800.0,11.8834,11.8888,11.8509,11.8563,559800.0
2005-06-09 11:30:00,21.85,21.95,21.85,21.89,631000.0,11.8509,11.9051,11.8509,11.8726,631000.0
2005-06-09 12:00:00,21.9,21.95,21.85,21.94,588400.0,11.878,11.9051,11.8509,11.8997,588400.0
2005-06-09 12:30:00,21.94,21.96,21.93,21.93,311600.0,11.8997,11.9105,11.8943,11.8943,311600.0
2005-06-09 13:00:00,21.94,21.94,21.86,21.88,414800.0,11.8997,11.8997,11.8563,11.8671,414800.0
2005-06-09 13:30:00,21.89,21.9,21.84,21.86,458200.0,11.8726,11.878,11.8455,11.8563,458200.0
2005-06-09 14:00:00,21.85,21.86,21.81,21.81,703400.0,11.8509,11.8563,11.8292,11.8292,703400.0
2005-06-09 14:30:00,21.81,21.89,21.78,21.85,633200.0,11.8292,11.8726,11.8129,11.8509,633200.0
2005-06-09 15:00:00,21.85,21.88,21.83,21.83,806000.0,11.8509,11.8671,11.84,11.84,806000.0
2005-06-09 15:30:00,21.83,21.85,21.82,21.83,1032000.0,11.84,11.8509,11.8346,11.84,1032000.0
2005-06-10 09:30:00,21.86,21.95,21.86,21.9,612400.0,11.8563,11.9051,11.8563,11.878,612400.0
2005-06-10 10:00:00,21.9,21.91,21.86,21.9,456800.0,11.878,11.8834,11.8563,11.878,456800.0
2005-06-10 10:30:00,21.9,21.91,21.86,21.89,535400.0,11.878,11.8834,11.8563,11.8726,535400.0
2005-06-10 11:00:00,21.89,21.91,21.85,21.88,567400.0,11.8726,11.8834,11.8509,11.8671,567400.0
2005-06-10 11:30:00,21.88,21.9,21.85,21.88,485800.0,11.8671,11.878,11.8509,11.8671,485800.0
2005-06-10 12:00:00,21.88,21.89,21.81,21.82,714200.0,11.8671,11.8726,11.8292,11.8346,714200.0
2005-06-10 12:30:00,21.83,21.85,21.8,21.8,388600.0,11.84,11.8509,11.8238,11.8238,388600.0
2005-06-10 13:00:00,21.8,21.86,21.78,21.86,585600.0,11.8238,11.8563,11.8129,11.8563,585600.0
2005-06-10 13:30:00,21.86,21.89,21.85,21.89,431400.0,11.8563,11.8726,11.8509,11.8726,431400.0
2005-06-10 14:00:00,21.89,21.89,21.83,21.86,662800.0,11.8726,11.8726,11.84,11.8563,662800.0
2005-06-10 14:30:00,21.86,21.9,21.83,21.89,828000.0,11.8563,11.878,11.84,11.8726,828000.0
2005-06-10 15:00:00,21.9,21.98,21.89,21.97,756200.0,11.878,11.9214,11.8726,11.916,756200.0
2005-06-10 15:30:00,21.98,21.98,21.94,21.97,898800.0,11.9214,11.9214,11.8997,11.916,898800.0
2005-06-13 09:30:00,21.8,21.83,21.75,21.77,953600.0,11.8997,11.9161,11.8724,11.8833,953600.0
2005-06-13 10:00:00,21.77,21.77,21.74,21.76,876000.0,11.8833,11.8833,11.867,11.8779,876000.0
2005-06-13 10:30:00,21.75,21.9,21.75,21.9,808600.0,11.8724,11.9543,11.8724,11.9543,808600.0
2005-06-13 11:00:00,21.9,21.97,21.87,21.94,733800.0,11.9543,11.9925,11.9379,11.9761,733800.0
2005-06-13 11:30:00,21.94,21.98,21.93,21.95,621200.0,11.9761,11.998,11.9707,11.9816,621200.0
2005-06-13 12:00:00,21.95,21.95,21.93,21.95,493600.0,11.9816,11.9816,11.9707,11.9816,493600.0
2005-06-13 12:30:00,21.95,21.95,21.91,21.92,398800.0,11.9816,11.9816,11.9598,11.9652,398800.0
2005-06-13 13:00:00,21.92,21.94,21.91,21.93,444200.0,11.9652,11.9761,11.9598,11.9707,444200.0
2005-06-13 13:30:00,21.93,21.93,21.85,21.88,500400.0,11.9707,11.9707,11.927,11.9434,500400.0
2005-06-13 14:00:00,21.88,21.88,21.83,21.83,445200.0,11.9434,11.9434,11.9161,11.9161,445200.0
2005-06-13 14:30:00,21.83,21.87,21.8,21.82,458000.0,11.9161,11.9379,11.8997,11.9106,458000.0
2005-06-13 15:00:00,21.82,21.83,21.75,21.81,863400.0,11.9106,11.9161,11.8724,11.9052,863400.0
2005-06-13 15:30:00,21.81,21.82,21.78,21.81,947800.0,11.9052,11.9106,11.8888,11.9052,947800.0
2005-06-14 09:30:00,21.8,21.9,21.8,21.88,1198400.0,11.8997,11.9543,11.8997,11.9434,1198400.0
2005-06-14 10:00:00,21.87,21.88,21.85,21.86,752000.0,11.9379,11.9434,11.927,11.9325,752000.0
2005-06-14 10:30:00,21.86,21.9,21.85,21.86,531200.0,11.9325,11.9543,11.927,11.9325,531200.0
2005-06-14 11:00:00,21.86,21.89,21.85,21.85,578600.0,11.9325,11.9488,11.927,11.927,578600.0
2005-06-14 11:30:00,21.85,21.87,21.85,21.86,882600.0,11.927,11.9379,11.927,11.9325,882600.0
2005-06-14 12:00:00,21.86,21.87,21.86,21.86,353200.0,11.9325,11.9379,11.9325,11.9325,353200.0
2005-06-14 12:30:00,21.87,21.88,21.86,21.86,354200.0,11.9379,11.9434,11.9325,11.9325,354200.0
2005-06-14 13:00:00,21.86,21.91,21.86,21.91,528600.0,11.9325,11.9598,11.9325,11.9598,528600.0
2005-06-14 13:30:00,21.9,22.0,21.89,21.96,821200.0,11.9543,12.0089,11.9488,11.987,821200.0
2005-06-14 14:00:00,21.96,21.96,21.86,21.89,1122200.0,11.987,11.987,11.9325,11.9488,1122200.0
2005-06-14 14:30:00,21.88,22.0,21.87,21.91,438400.0,11.9434,12.0089,11.9379,11.9598,438400.0
2005-06-14 15:00:00,21.91,21.93,21.89,21.9,433200.0,11.9598,11.9707,11.9488,11.9543,433200.0
2005-06-14 15:30:00,21.9,21.91,21.85,21.88,1182600.0,11.9543,11.9598,11.927,11.9434,1182600.0
2005-06-15 09:30:00,21.93,21.93,21.82,21.86,1001600.0,11.9707,11.9707,11.9106,11.9325,1001600.0
2005-06-15 10:00:00,21.86,21.89,21.8,21.8,858600.0,11.9325,11.9488,11.8997,11.8997,858600.0
2005-06-15 10:30:00,21.79,21.8,21.71,21.72,933000.0,11.8943,11.8997,11.8506,11.856,933000.0
2005-06-15 11:00:00,21.72,21.78,21.71,21.75,406000.0,11.856,11.8888,11.8506,11.8724,406000.0
2005-06-15 11:30:00,21.75,21.77,21.75,21.76,312400.0,11.8724,11.8833,11.8724,11.8779,312400.0
2005-06-15 12:00:00,21.76,21.8,21.75,21.77,335200.0,11.8779,11.8997,11.8724,11.8833,335200.0
2005-06-15 12:30:00,21.77,21.8,21.75,21.75,366400.0,11.8833,11.8997,11.8724,11.8724,366400.0
2005-06-15 13:00:00,21.76,21.77,21.75,21.75,328400.0,11.8779,11.8833,11.8724,11.8724,328400.0
2005-06-15 13:30:00,21.74,21.75,21.72,21.73,880600.0,11.867,11.8724,11.856,11.8615,880600.0
2005-06-15 14:00:00,21.73,21.74,21.7,21.72,912600.0,11.8615,11.867,11.8451,11.856,912600.0
2005-06-15 14:30:00,21.72,21.77,21.72,21.75,831200.0,11.856,11.8833,11.856,11.8724,831200.0
2005-06-15 15:00:00,21.75,21.79,21.74,21.78,685000.0,11.8724,11.8943,11.867,11.8888,685000.0
2005-06-15 15:30:00,21.78,21.84,21.78,21.82,1068000.0,11.8888,11.9215,11.8888,11.9106,1068000.0
2005-06-16 09:30:00,21.85,21.87,21.74,21.78,787200.0,11.927,11.9379,11.867,11.8888,787200.0
2005-06-16 10:00:00,21.78,21.9,21.77,21.88,704200.0,11.8888,11.9543,11.8833,11.9434,704200.0
2005-06-16 10:30:00,21.89,21.91,21.82,21.83,615000.0,11.9488,11.9598,11.9106,11.9161,615000.0
2005-06-16 11:00:00,21.84,21.86,21.79,21.8,466000.0,11.9215,11.9325,11.8943,11.8997,466000.0
2005-06-16 11:30:00,21.8,21.83,21.78,21.8,423000.0,11.8997,11.9161,11.8888,11.8997,423000.0
2005-06-16 12:00:00,21.8,21.8,21.71,21.8,580200.0,11.8997,11.8997,11.8506,11.8997,580200.0
2005-06-16 12:30:00,21.8,21.85,21.79,21.81,332800.0,11.8997,11.927,11.8943,11.9052,332800.0
2005-06-16 13:00:00,21.81,21.82,21.8,21.81,190600.0,11.9052,11.9106,11.8997,11.9052,190600.0
2005-06-16 13:30:00,21.81,21.85,21.79,21.81,357200.0,11.9052,11.927,11.8943,11.9052,357200.0
2005-06-16 14:00:00,21.81,21.84,21.79,21.81,357400.0,11.9052,11.9215,11.8943,11.9052,357400.0
2005-06-16 14:30:00,21.81,21.89,21.81,21.89,474200.0,11.9052,11.9488,11.9052,11.9488,474200.0
2005-06-16 15:00:00,21.88,21.93,21.88,21.92,647800.0,11.9434,11.9707,11.9434,11.9652,647800.0
2005-06-16 15:30:00,21.91,21.97,21.9,21.9,1361000.0,11.9598,11.9925,11.9543,11.9543,1361000.0
2005-06-17 09:30:00,22.08,22.1,21.89,21.97,6986600.0,12.0525,12.0635,11.9488,11.9925,6986600.0
2005-06-17 10:00:00,21.97,21.98,21.92,21.97,1048000.0,11.9925,11.998,11.9652,11.9925,1048000.0
2005-06-17 10:30:00,21.97,22.0,21.96,21.97,454000.0,11.9925,12.0089,11.987,11.9925,454000.0
2005-06-17 11:00:00,21.97,21.99,21.95,21.98,577400.0,11.9925,12.0034,11.9816,11.998,577400.0
2005-06-17 11:30:00,21.98,21.98,21.94,21.96,432200.0,11.998,11.998,11.9761,11.987,432200.0
2005-06-17 12:00:00,21.97,21.98,21.95,21.96,286600.0,11.9925,11.998,11.9816,11.987,286600.0
2005-06-17 12:30:00,21.95,21.98,21.95,21.97,305000.0,11.9816,11.998,11.9816,11.9925,305000.0
2005-06-17 13:00:00,21.97,22.02,21.96,22.02,330000.0,11.9925,12.0198,11.987,12.0198,330000.0
2005-06-17 13:30:00,22.02,22.06,22.0,22.06,474200.0,12.0198,12.0416,12.0089,12.0416,474200.0
2005-06-17 14:00:00,22.06,22.1,22.05,22.07,674800.0,12.0416,12.0635,12.0362,12.0471,674800.0
2005-06-17 14:30:00,22.07,22.08,22.05,22.06,469200.0,12.0471,12.0525,12.0362,12.0416,469200.0
2005-06-17 15:00:00,22.06,22.06,22.02,22.02,682200.0,12.0416,12.0416,12.0198,12.0198,682200.0
2005-06-17 15:30:00,22.03,22.04,21.98,22.02,822800.0,12.0253,12.0307,11.998,12.0198,822800.0
2005-06-20 09:30:00,21.9,21.98,21.88,21.92,600600.0,11.9543,11.998,11.9434,11.9652,600600.0
2005-06-20 10:00:00,21.92,21.95,21.9,21.94,406800.0,11.9652,11.9816,11.9543,11.9761,406800.0
2005-06-20 10:30:00,21.95,21.99,21.92,21.96,492800.0,11.9816,12.0034,11.9652,11.987,492800.0
2005-06-20 11:00:00,21.95,21.98,21.92,21.94,356000.0,11.9816,11.998,11.9652,11.9761,356000.0
2005-06-20 11:30:00,21.94,21.95,21.91,21.93,309000.0,11.9761,11.9816,11.9598,11.9707,309000.0
2005-06-20 12:00:00,21.93,21.95,21.92,21.92,419400.0,11.9707,11.9816,11.9652,11.9652,419400.0
2005-06-20 12:30:00,21.92,21.93,21.92,21.92,250000.0,11.9652,11.9707,11.9652,11.9652,250000.0
2005-06-20 13:00:00,21.93,21.93,21.92,21.92,270000.0,11.9707,11.9707,11.9652,11.9652,270000.0
2005-06-20 13:30:00,21.93,21.95,21.92,21.93,360000.0,11.9707,11.9816,11.9652,11.9707,360000.0
2005-06-20 14:00:00,21.93,21.95,21.92,21.95,356800.0,11.9707,11.9816,11.9652,11.9816,356800.0
2005-06-20 14:30:00,21.94,22.0,21.92,21.98,359600.0,11.9761,12.0089,11.9652,11.998,359600.0
2005-06-20 15:00:00,21.98,22.03,21.96,22.02,623600.0,11.998,12.0253,11.987,12.0198,623600.0
2005-06-20 15:30:00,22.02,22.03,21.97,21.97,707600.0,12.0198,12.0253,11.9925,11.9925,707600.0
2005-06-21 09:30:00,21.9,21.98,21.88,21.89,779200.0,11.9543,11.998,11.9434,11.9488,779200.0
2005-06-21 10:00:00,21.89,21.95,21.86,21.94,636800.0,11.9488,11.9816,11.9325,11.9761,636800.0
2005-06-21 10:30:00,21.93,21.97,21.86,21.87,433200.0,11.9707,11.9925,11.9325,11.9379,433200.0
2005-06-21 11:00:00,21.88,21.9,21.83,21.85,381600.0,11.9434,11.9543,11.9161,11.927,381600.0
2005-06-21 11:30:00,21.84,21.86,21.83,21.84,307200.0,11.9215,11.9325,11.9161,11.9215,307200.0
2005-06-21 12:00:00,21.85,21.88,21.83,21.85,365000.0,11.927,11.9434,11.9161,11.927,365000.0
2005-06-21 12:30:00,21.85,21.89,21.85,21.88,433800.0,11.927,11.9488,11.927,11.9434,433800.0
2005-06-21 13:00:00,21.87,21.88,21.86,21.86,479400.0,11.9379,11.9434,11.9325,11.9325,479400.0
2005-06-21 13:30:00,21.86,21.89,21.85,21.86,318000.0,11.9325,11.9488,11.927,11.9325,318000.0
2005-06-21 14:00:00,21.85,21.87,21.83,21.85,378600.0,11.927,11.9379,11.9161,11.927,378600.0
2005-06-21 14:30:00,21.85,21.86,21.79,21.8,621600.0,11.927,11.9325,11.8943,11.8997,621600.0
2005-06-21 15:00:00,21.8,21.82,21.78,21.8,727400.0,11.8997,11.9106,11.8888,11.8997,727400.0
2005-06-21 15:30:00,21.8,21.86,21.8,21.83,1213800.0,11.8997,11.9325,11.8997,11.9161,1213800.0
2005-06-22 09:30:00,21.84,21.88,21.79,21.79,1253400.0,11.9215,11.9434,11.8943,11.8943,1253400.0
2005-06-22 10:00:00,21.79,21.91,21.78,21.83,904000.0,11.8943,11.9598,11.8888,11.9161,904000.0
2005-06-22 10:30:00,21.83,21.88,21.78,21.8,927600.0,11.9161,11.9434,11.8888,11.8997,927600.0
2005-06-22 11:00:00,21.79,21.81,21.75,21.77,544000.0,11.8943,11.9052,11.8724,11.8833,544000.0
2005-06-22 11:30:00,21.77,21.8,21.75,21.76,339800.0,11.8833,11.8997,11.8724,11.8779,339800.0
2005-06-22 12:00:00,21.77,21.8,21.75,21.77,325400.0,11.8833,11.8997,11.8724,11.8833,325400.0
2005-06-22 12:30:00,21.77,21.78,21.75,21.77,343200.0,11.8833,11.8888,11.8724,11.8833,343200.0
2005-06-22 13:00:00,21.78,21.79,21.74,21.75,395000.0,11.8888,11.8943,11.867,11.8724,395000.0
2005-06-22 13:30:00,21.74,21.75,21.68,21.69,597600.0,11.867,11.8724,11.8342,11.8397,597600.0
2005-06-22 14:00:00,21.69,21.72,21.63,21.7,709000.0,11.8397,11.856,11.8069,11.8451,709000.0
2005-06-22 14:30:00,21.7,21.7,21.65,21.68,524600.0,11.8451,11.8451,11.8178,11.8342,524600.0
2005-06-22 15:00:00,21.68,21.71,21.68,21.7,805400.0,11.8342,11.8506,11.8342,11.8451,805400.0
2005-06-22 15:30:00,21.7,21.74,21.68,21.72,1844600.0,11.8451,11.867,11.8342,11.856,1844600.0
2005-06-23 09:30:00,21.68,21.72,21.67,21.68,692000.0,11.8342,11.856,11.8287,11.8342,692000.0
2005-06-23 10:00:00,21.68,21.7,21.66,21.68,552000.0,11.8342,11.8451,11.8233,11.8342,552000.0
2005-06-23 10:30:00,21.68,21.71,21.66,21.7,474600.0,11.8342,11.8506,11.8233,11.8451,474600.0
2005-06-23 11:00:00,21.7,21.75,21.69,21.72,562200.0,11.8451,11.8724,11.8397,11.856,562200.0
2005-06-23 11:30:00,21.72,21.74,21.7,21.7,534400.0,11.856,11.867,11.8451,11.8451,534400.0
2005-06-23 12:00:00,21.71,21.73,21.69,21.7,394200.0,11.8506,11.8615,11.8397,11.8451,394200.0
2005-06-23 12:30:00,21.69,21.71,21.68,21.68,234400.0,11.8397,11.8506,11.8342,11.8342,234400.0
2005-06-23 13:00:00,21.69,21.7,21.66,21.7,351400.0,11.8397,11.8451,11.8233,11.8451,351400.0
2005-06-23 13:30:00,21.69,21.7,21.56,21.57,1021000.0,11.8397,11.8451,11.7687,11.7742,1021000.0
2005-06-23 14:00:00,21.57,21.61,21.55,21.58,534600.0,11.7742,11.796,11.7632,11.7796,534600.0
2005-06-23 14:30:00,21.58,21.6,21.56,21.58,491600.0,11.7796,11.7905,11.7687,11.7796,491600.0
2005-06-23 15:00:00,21.58,21.61,21.53,21.54,1102200.0,11.7796,11.796,11.7523,11.7578,1102200.0
2005-06-23 15:30:00,21.54,21.57,21.5,21.53,1892400.0,11.7578,11.7742,11.736,11.7523,1892400.0
2005-06-24 09:30:00,21.47,21.5,21.41,21.47,985000.0,11.7196,11.736,11.6868,11.7196,985000.0
2005-06-24 10:00:00,21.47,21.49,21.41,21.42,535200.0,11.7196,11.7305,11.6868,11.6923,535200.0
2005-06-24 10:30:00,21.42,21.5,21.41,21.48,484000.0,11.6923,11.736,11.6868,11.725,484000.0
2005-06-24 11:00:00,21.48,21.5,21.45,21.46,486800.0,11.725,11.736,11.7087,11.7141,486800.0
2005-06-24 11:30:00,21.45,21.46,21.4,21.43,530000.0,11.7087,11.7141,11.6814,11.6977,530000.0
2005-06-24 12:00:00,21.43,21.43,21.38,21.4,469200.0,11.6977,11.6977,11.6704,11.6814,469200.0
2005-06-24 12:30:00,21.4,21.45,21.39,21.42,463800.0,11.6814,11.7087,11.6759,11.6923,463800.0
2005-06-24 13:00:00,21.43,21.43,21.4,21.4,395600.0,11.6977,11.6977,11.6814,11.6814,395600.0
2005-06-24 13:30:00,21.4,21.41,21.29,21.31,1117800.0,11.6814,11.6868,11.6213,11.6322,1117800.0
2005-06-24 14:00:00,21.31,21.31,21.25,21.28,957800.0,11.6322,11.6322,11.5995,11.6159,957800.0
2005-06-24 14:30:00,21.27,21.28,21.16,21.19,1400800.0,11.6104,11.6159,11.5504,11.5667,1400800.0
2005-06-24 15:00:00,21.2,21.26,21.16,21.26,1274800.0,11.5722,11.6049,11.5504,11.6049,1274800.0
2005-06-24 15:30:00,21.27,21.28,21.07,21.11,3561800.0,11.6104,11.6159,11.5012,11.5231,3561800.0
2005-06-27 09:30:00,21.13,21.2,21.11,21.14,1450400.0,11.534,11.5722,11.5231,11.5394,1450400.0
2005-06-27 10:00:00,21.14,21.17,21.11,21.15,860400.0,11.5394,11.5558,11.5231,11.5449,860400.0
2005-06-27 10:30:00,21.15,21.17,21.14,21.16,585800.0,11.5449,11.5558,11.5394,11.5504,585800.0
2005-06-27 11:00:00,21.16,21.16,21.11,21.14,552400.0,11.5504,11.5504,11.5231,11.5394,552400.0
2005-06-27 11:30:00,21.13,21.15,21.1,21.14,478000.0,11.534,11.5449,11.5176,11.5394,478000.0
2005-06-27 12:00:00,21.14,21.22,21.13,21.21,623800.0,11.5394,11.5831,11.534,11.5777,623800.0
2005-06-27 12:30:00,21.21,21.24,21.15,21.17,507400.0,11.5777,11.594,11.5449,11.5558,507400.0
2005-06-27 13:00:00,21.16,21.22,21.14,21.2,415200.0,11.5504,11.5831,11.5394,11.5722,415200.0
2005-06-27 13:30:00,21.2,21.2,21.1,21.1,586000.0,11.5722,11.5722,11.5176,11.5176,586000.0
2005-06-27 14:00:00,21.1,21.12,21.04,21.08,792600.0,11.5176,11.5285,11.4849,11.5067,792600.0
2005-06-27 14:30:00,21.08,21.11,21.08,21.1,483600.0,11.5067,11.5231,11.5067,11.5176,483600.0
2005-06-27 15:00:00,21.1,21.17,21.08,21.16,580600.0,11.5176,11.5558,11.5067,11.5504,580600.0
2005-06-27 15:30:00,21.16,21.2,21.16,21.18,927600.0,11.5504,11.5722,11.5504,11.5613,927600.0
2005-06-28 09:30:00,21.35,21.35,21.24,21.25,1524600.0,11.6541,11.6541,11.594,11.5995,1524600.0
2005-06-28 10:00:00,21.25,21.32,21.25,21.32,690000.0,11.5995,11.6377,11.5995,11.6377,690000.0
2005-06-28 10:30:00,21.31,21.34,21.29,21.31,650200.0,11.6322,11.6486,11.6213,11.6322,650200.0
2005-06-28 11:00:00,21.29,21.33,21.25,21.32,751200.0,11.6213,11.6432,11.5995,11.6377,751200.0
2005-06-28 11:30:00,21.32,21.36,21.32,21.36,664600.0,11.6377,11.6595,11.6377,11.6595,664600.0
2005-06-28 12:00:00,21.36,21.4,21.35,21.4,652600.0,11.6595,11.6814,11.6541,11.6814,652600.0
2005-06-28 12:30:00,21.39,21.43,21.38,21.41,722200.0,11.6759,11.6977,11.6704,11.6868,722200.0
2005-06-28 13:00:00,21.41,21.48,21.4,21.47,728600.0,11.6868,11.725,11.6814,11.7196,728600.0
2005-06-28 13:30:00,21.46,21.49,21.45,21.49,488200.0,11.7141,11.7305,11.7087,11.7305,488200.0
2005-06-28 14:00:00,21.49,21.5,21.41,21.43,515000.0,11.7305,11.736,11.6868,11.6977,515000.0
2005-06-28 14:30:00,21.43,21.47,21.42,21.42,558600.0,11.6977,11.7196,11.6923,11.6923,558600.0
2005-06-28 15:00:00,21.43,21.46,21.42,21.43,512400.0,11.6977,11.7141,11.6923,11.6977,512400.0
2005-06-28 15:30:00,21.43,21.46,21.4,21.43,1184400.0,11.6977,11.7141,11.6814,11.6977,1184400.0
2005-06-29 09:30:00,21.43,21.43,21.33,21.37,896000.0,11.6977,11.6977,11.6432,11.665,896000.0
2005-06-29 10:00:00,21.36,21.39,21.35,21.38,459200.0,11.6595,11.6759,11.6541,11.6704,459200.0
2005-06-29 10:30:00,21.4,21.45,21.37,21.42,626800.0,11.6814,11.7087,11.665,11.6923,626800.0
2005-06-29 11:00:00,21.42,21.43,21.37,21.38,372400.0,11.6923,11.6977,11.665,11.6704,372400.0
2005-06-29 11:30:00,21.38,21.44,21.38,21.43,343000.0,11.6704,11.7032,11.6704,11.6977,343000.0
2005-06-29 12:00:00,21.43,21.43,21.4,21.41,593400.0,11.6977,11.6977,11.6814,11.6868,593400.0
2005-06-29 12:30:00,21.41,21.41,21.37,21.38,323200.0,11.6868,11.6868,11.665,11.6704,323200.0
2005-06-29 13:00:00,21.37,21.38,21.36,21.36,344400.0,11.665,11.6704,11.6595,11.6595,344400.0
2005-06-29 13:30:00,21.36,21.39,21.35,21.37,644600.0,11.6595,11.6759,11.6541,11.665,644600.0
2005-06-29 14:00:00,21.36,21.4,21.36,21.37,559000.0,11.6595,11.6814,11.6595,11.665,559000.0
2005-06-29 14:30:00,21.37,21.39,21.31,21.33,463000.0,11.665,11.6759,11.6322,11.6432,463000.0
2005-06-29 15:00:00,21.32,21.35,21.32,21.33,590400.0,11.6377,11.6541,11.6377,11.6432,590400.0
2005-06-29 15:30:00,21.32,21.38,21.32,21.36,979800.0,11.6377,11.6704,11.6377,11.6595,979800.0
2005-06-30 09:30:00,21.28,21.32,21.24,21.25,1569200.0,11.6159,11.6377,11.594,11.5995,1569200.0
2005-06-30 10:00:00,21.25,21.3,21.21,21.26,678600.0,11.5995,11.6268,11.5777,11.6049,678600.0
2005-06-30 10:30:00,21.26,21.27,21.21,21.21,491400.0,11.6049,11.6104,11.5777,11.5777,491400.0
2005-06-30 11:00:00,21.21,21.21,21.16,21.16,749800.0,11.5777,11.5777,11.5504,11.5504,749800.0
2005-06-30 11:30:00,21.17,21.18,21.14,21.14,470800.0,11.5558,11.5613,11.5394,11.5394,470800.0
2005-06-30 12:00:00,21.14,21.14,21.09,21.09,507800.0,11.5394,11.5394,11.5121,11.5121,507800.0
2005-06-30 12:30:00,21.09,21.13,21.09,21.11,413200.0,11.5121,11.534,11.5121,11.5231,413200.0
2005-06-30 13:00:00,21.11,21.12,21.09,21.11,406200.0,11.5231,11.5285,11.5121,11.5231,406200.0
2005-06-30 13:30:00,21.11,21.11,21.08,21.1,589000.0,11.5231,11.5231,11.5067,11.5176,589000.0
2005-06-30 14:00:00,21.11,21.2,21.06,21.07,942200.0,11.5231,11.5722,11.4958,11.5012,942200.0
2005-06-30 14:30:00,21.07,21.08,20.98,21.06,2093200.0,11.5012,11.5067,11.4521,11.4958,2093200.0
2005-06-30 15:00:00,21.06,21.06,20.98,20.99,1951400.0,11.4958,11.4958,11.4521,11.4576,1951400.0
2005-06-30 15:30:00,20.99,21.0,20.84,20.87,4749800.0,11.4576,11.463,11.3757,11.3921,4749800.0
2005-07-01 09:30:00,20.98,21.1,20.93,21.07,2356400.0,11.4521,11.5176,11.4248,11.5012,2356400.0
2005-07-01 10:00:00,21.07,21.25,21.06,21.17,2048000.0,11.5012,11.5995,11.4958,11.5558,2048000.0
2005-07-01 10:30:00,21.17,21.2,21.16,21.18,783000.0,11.5558,11.5722,11.5504,11.5613,783000.0
2005-07-01 11:00:00,21.18,21.23,21.15,21.23,1034400.0,11.5613,11.5886,11.5449,11.5886,1034400.0
2005-07-01 11:30:00,21.22,21.23,21.15,21.16,917000.0,11.5831,11.5886,11.5449,11.5504,917000.0
2005-07-01 12:00:00,21.16,21.18,21.13,21.15,505600.0,11.5504,11.5613,11.534,11.5449,505600.0
2005-07-01 12:30:00,21.16,21.18,21.14,21.15,327800.0,11.5504,11.5613,11.5394,11.5449,327800.0
2005-07-01 13:00:00,21.16,21.19,21.13,21.16,448000.0,11.5504,11.5667,11.534,11.5504,448000.0
2005-07-01 13:30:00,21.16,21.18,21.14,21.14,379200.0,11.5504,11.5613,11.5394,11.5394,379200.0
2005-07-01 14:00:00,21.14,21.17,21.13,21.14,503000.0,11.5394,11.5558,11.534,11.5394,503000.0
2005-07-01 14:30:00,21.14,21.15,21.13,21.13,331200.0,11.5394,11.5449,11.534,11.534,331200.0
2005-07-01 15:00:00,21.14,21.14,21.11,21.11,726200.0,11.5394,11.5394,11.5231,11.5231,726200.0
2005-07-01 15:30:00,21.11,21.15,21.1,21.11,1071600.0,11.5231,11.5449,11.5176,11.5231,1071600.0
2005-07-05 09:30:00,21.23,21.25,21.1,21.15,1445000.0,11.5886,11.5995,11.5176,11.5449,1445000.0
2005-07-05 10:00:00,21.15,21.27,21.0,21.26,1393400.0,11.5449,11.6104,11.463,11.6049,1393400.0
2005-07-05 10:30:00,21.25,21.28,21.22,21.25,635000.0,11.5995,11.6159,11.5831,11.5995,635000.0
2005-07-05 11:00:00,21.25,21.28,21.21,21.28,534200.0,11.5995,11.6159,11.5777,11.6159,534200.0
2005-07-05 11:30:00,21.27,21.28,21.22,21.25,376800.0,11.6104,11.6159,11.5831,11.5995,376800.0
2005-07-05 12:00:00,21.25,21.3,21.22,21.29,596600.0,11.5995,11.6268,11.5831,11.6213,596600.0
2005-07-05 12:30:00,21.29,21.32,21.26,21.26,397800.0,11.6213,11.6377,11.6049,11.6049,397800.0
2005-07-05 13:00:00,21.25,21.28,21.21,21.27,667400.0,11.5995,11.6159,11.5777,11.6104,667400.0
2005-07-05 13:30:00,21.26,21.3,21.25,21.28,666200.0,11.6049,11.6268,11.5995,11.6159,666200.0
2005-07-05 14:00:00,21.28,21.31,21.25,21.28,589000.0,11.6159,11.6322,11.5995,11.6159,589000.0
2005-07-05 14:30:00,21.28,21.29,21.22,21.25,934000.0,11.6159,11.6213,11.5831,11.5995,934000.0
2005-07-05 15:00:00,21.26,21.26,21.18,21.18,1240400.0,11.6049,11.6049,11.5613,11.5613,1240400.0
2005-07-05 15:30:00,21.18,21.25,21.17,21.21,1299800.0,11.5613,11.5995,11.5558,11.5777,1299800.0
2005-07-06 09:30:00,21.12,21.16,21.06,21.06,1353600.0,11.5285,11.5504,11.4958,11.4958,1353600.0
2005-07-06 10:00:00,21.06,21.1,21.0,21.07,1083400.0,11.4958,11.5176,11.463,11.5012,1083400.0
2005-07-06 10:30:00,21.07,21.11,21.03,21.09,836200.0,11.5012,11.5231,11.4794,11.5121,836200.0
2005-07-06 11:00:00,21.09,21.1,21.03,21.04,477400.0,11.5121,11.5176,11.4794,11.4849,477400.0
2005-07-06 11:30:00,21.04,21.06,21.01,21.05,345800.0,11.4849,11.4958,11.4685,11.4903,345800.0
2005-07-06 12:00:00,21.05,21.08,21.01,21.02,588000.0,11.4903,11.5067,11.4685,11.4739,588000.0
2005-07-06 12:30:00,21.02,21.03,20.98,20.99,504600.0,11.4739,11.4794,11.4521,11.4576,504600.0
2005-07-06 13:00:00,20.99,21.02,20.98,21.0,309200.0,11.4576,11.4739,11.4521,11.463,309200.0
2005-07-06 13:30:00,21.0,21.08,21.0,21.07,494000.0,11.463,11.5067,11.463,11.5012,494000.0
2005-07-06 14:00:00,21.07,21.08,20.98,21.02,592600.0,11.5012,11.5067,11.4521,11.4739,592600.0
2005-07-06 14:30:00,21.02,21.02,20.98,21.0,751200.0,11.4739,11.4739,11.4521,11.463,751200.0
2005-07-06 15:00:00,21.0,21.05,21.0,21.02,1076000.0,11.463,11.4903,11.463,11.4739,1076000.0
2005-07-06 15:30:00,21.02,21.02,20.96,20.98,1371600.0,11.4739,11.4739,11.4412,11.4521,1371600.0
2005-07-07 09:30:00,20.77,21.45,20.7,20.8,2437400.0,11.3375,11.7087,11.2993,11.3539,2437400.0
2005-07-07 10:00:00,20.8,20.95,20.75,20.85,1304800.0,11.3539,11.4357,11.3266,11.3811,1304800.0
2005-07-07 10:30:00,20.85,20.85,20.78,20.83,929800.0,11.3811,11.3811,11.3429,11.3702,929800.0
2005-07-07 11:00:00,20.83,20.89,20.8,20.88,605600.0,11.3702,11.403,11.3539,11.3975,605600.0
2005-07-07 11:30:00,20.88,20.9,20.83,20.86,504800.0,11.3975,11.4084,11.3702,11.3866,504800.0
2005-07-07 12:00:00,20.86,20.93,20.85,20.89,650600.0,11.3866,11.4248,11.3811,11.403,650600.0
2005-07-07 12:30:00,20.89,20.89,20.85,20.87,515800.0,11.403,11.403,11.3811,11.3921,515800.0
2005-07-07 13:00:00,20.88,20.88,20.81,20.82,697200.0,11.3975,11.3975,11.3593,11.3648,697200.0
2005-07-07 13:30:00,20.83,20.86,20.81,20.83,627600.0,11.3702,11.3866,11.3593,11.3702,627600.0
2005-07-07 14:00:00,20.84,20.84,20.79,20.8,490600.0,11.3757,11.3757,11.3484,11.3539,490600.0
2005-07-07 14:30:00,20.79,20.82,20.77,20.81,585800.0,11.3484,11.3648,11.3375,11.3593,585800.0
2005-07-07 15:00:00,20.81,20.88,20.81,20.83,792000.0,11.3593,11.3975,11.3593,11.3702,792000.0
2005-07-07 15:30:00,20.84,20.92,20.83,20.88,1658000.0,11.3757,11.4194,11.3702,11.3975,1658000.0
2005-07-08 09:30:00,20.98,21.08,20.88,21.05,1826400.0,11.4521,11.5067,11.3975,11.4903,1826400.0
2005-07-08 10:00:00,21.05,21.08,21.02,21.07,613000.0,11.4903,11.5067,11.4739,11.5012,613000.0
2005-07-08 10:30:00,21.07,21.14,21.05,21.14,661400.0,11.5012,11.5394,11.4903,11.5394,661400.0
2005-07-08 11:00:00,21.14,21.18,21.09,21.16,774800.0,11.5394,11.5613,11.5121,11.5504,774800.0
2005-07-08 11:30:00,21.16,21.18,21.14,21.17,635800.0,11.5504,11.5613,11.5394,11.5558,635800.0
2005-07-08 12:00:00,21.18,21.24,21.17,21.24,875000.0,11.5613,11.594,11.5558,11.594,875000.0
2005-07-08 12:30:00,21.24,21.31,21.24,21.28,763800.0,11.594,11.6322,11.594,11.6159,763800.0
2005-07-08 13:00:00,21.28,21.3,21.25,21.25,316000.0,11.6159,11.6268,11.5995,11.5995,316000.0
2005-07-08 13:30:00,21.25,21.31,21.25,21.31,465200.0,11.5995,11.6322,11.5995,11.6322,465200.0
2005-07-08 14:00:00,21.31,21.39,21.31,21.39,958000.0,11.6322,11.6759,11.6322,11.6759,958000.0
2005-07-08 14:30:00,21.38,21.4,21.33,21.36,671400.0,11.6704,11.6814,11.6432,11.6595,671400.0
2005-07-08 15:00:00,21.36,21.43,21.32,21.41,787600.0,11.6595,11.6977,11.6377,11.6868,787600.0
2005-07-08 15:30:00,21.42,21.43,21.31,21.35,1839400.0,11.6923,11.6977,11.6322,11.6541,1839400.0
2005-07-11 09:30:00,21.35,21.44,21.27,21.36,1116000.0,11.6541,11.7032,11.6104,11.6595,1116000.0
2005-07-11 10:00:00,21.35,21.4,21.35,21.4,970800.0,11.6541,11.6814,11.6541,11.6814,970800.0
2005-07-11 10:30:00,21.4,21.47,21.4,21.45,625600.0,11.6814,11.7196,11.6814,11.7087,625600.0
2005-07-11 11:00:00,21.45,21.5,21.44,21.48,781400.0,11.7087,11.736,11.7032,11.725,781400.0
2005-07-11 11:30:00,21.48,21.5,21.45,21.47,495800.0,11.725,11.736,11.7087,11.7196,495800.0
2005-07-11 12:00:00,21.47,21.5,21.41,21.41,746000.0,11.7196,11.736,11.6868,11.6868,746000.0
2005-07-11 12:30:00,21.42,21.43,21.38,21.42,405000.0,11.6923,11.6977,11.6704,11.6923,405000.0
2005-07-11 13:00:00,21.42,21.43,21.4,21.41,660000.0,11.6923,11.6977,11.6814,11.6868,660000.0
2005-07-11 13:30:00,21.41,21.43,21.38,21.38,534000.0,11.6868,11.6977,11.6704,11.6704,534000.0
2005-07-11 14:00:00,21.38,21.44,21.38,21.38,367200.0,11.6704,11.7032,11.6704,11.6704,367200.0
2005-07-11 14:30:00,21.38,21.42,21.36,21.37,614600.0,11.6704,11.6923,11.6595,11.665,614600.0
2005-07-11 15:00:00,21.37,21.41,21.36,21.38,689400.0,11.665,11.6868,11.6595,11.6704,689400.0
2005-07-11 15:30:00,21.38,21.41,21.35,21.41,1121600.0,11.6704,11.6868,11.6541,11.6868,1121600.0
2005-07-12 09:30:00,21.47,21.57,21.47,21.54,1945000.0,11.7196,11.7742,11.7196,11.7578,1945000.0
2005-07-12 10:00:00,21.53,21.54,21.33,21.35,1137200.0,11.7523,11.7578,11.6432,11.6541,1137200.0
2005-07-12 10:30:00,21.35,21.36,21.27,21.35,654000.0,11.6541,11.6595,11.6104,11.6541,654000.0
2005-07-12 11:00:00,21.36,21.4,21.34,21.36,802000.0,11.6595,11.6814,11.6486,11.6595,802000.0
2005-07-12 11:30:00,21.36,21.38,21.36,21.37,472000.0,11.6595,11.6704,11.6595,11.665,472000.0
2005-07-12 12:00:00,21.37,21.38,21.36,21.38,353400.0,11.665,11.6704,11.6595,11.6704,353400.0
2005-07-12 12:30:00,21.38,21.38,21.36,21.38,230800.0,11.6704,11.6704,11.6595,11.6704,230800.0
2005-07-12 13:00:00,21.38,21.4,21.36,21.39,206400.0,11.6704,11.6814,11.6595,11.6759,206400.0
2005-07-12 13:30:00,21.4,21.45,21.36,21.43,354000.0,11.6814,11.7087,11.6595,11.6977,354000.0
2005-07-12 14:00:00,21.43,21.46,21.41,21.42,389400.0,11.6977,11.7141,11.6868,11.6923,389400.0
2005-07-12 14:30:00,21.42,21.43,21.38,21.39,479000.0,11.6923,11.6977,11.6704,11.6759,479000.0
2005-07-12 15:00:00,21.39,21.49,21.38,21.48,675800.0,11.6759,11.7305,11.6704,11.725,675800.0
2005-07-12 15:30:00,21.49,21.49,21.4,21.42,1425800.0,11.7305,11.7305,11.6814,11.6923,1425800.0
2005-07-13 09:30:00,21.33,21.48,21.32,21.45,1045600.0,11.6432,11.725,11.6377,11.7087,1045600.0
2005-07-13 10:00:00,21.46,21.46,21.38,21.4,687000.0,11.7141,11.7141,11.6704,11.6814,687000.0
2005-07-13 10:30:00,21.4,21.47,21.37,21.37,748600.0,11.6814,11.7196,11.665,11.665,748600.0
2005-07-13 11:00:00,21.37,21.46,21.36,21.43,495000.0,11.665,11.7141,11.6595,11.6977,495000.0
2005-07-13 11:30:00,21.44,21.45,21.4,21.42,363600.0,11.7032,11.7087,11.6814,11.6923,363600.0
2005-07-13 12:00:00,21.42,21.45,21.39,21.44,291800.0,11.6923,11.7087,11.6759,11.7032,291800.0
2005-07-13 12:30:00,21.43,21.47,21.42,21.43,414600.0,11.6977,11.7196,11.6923,11.6977,414600.0
2005-07-13 13:00:00,21.43,21.46,21.4,21.42,266600.0,11.6977,11.7141,11.6814,11.6923,266600.0
2005-07-13 13:30:00,21.42,21.45,21.4,21.42,272000.0,11.6923,11.7087,11.6814,11.6923,272000.0
2005-07-13 14:00:00,21.41,21.46,21.4,21.45,364200.0,11.6868,11.7141,11.6814,11.7087,364200.0
2005-07-13 14:30:00,21.45,21.46,21.4,21.41,272200.0,11.7087,11.7141,11.6814,11.6868,272200.0
2005-07-13 15:00:00,21.41,21.47,21.4,21.47,503000.0,11.6868,11.7196,11.6814,11.7196,503000.0
2005-07-13 15:30:00,21.46,21.49,21.43,21.46,802200.0,11.7141,11.7305,11.6977,11.7141,802200.0
2005-07-14 09:30:00,21.5,21.58,21.48,21.54,1620800.0,11.736,11.7796,11.725,11.7578,1620800.0
2005-07-14 10:00:00,21.54,21.55,21.48,21.55,980800.0,11.7578,11.7632,11.725,11.7632,980800.0
2005-07-14 10:30:00,21.54,21.58,21.5,21.56,1336000.0,11.7578,11.7796,11.736,11.7687,1336000.0
2005-07-14 11:00:00,21.56,21.61,21.55,21.59,949400.0,11.7687,11.796,11.7632,11.7851,949400.0
2005-07-14 11:30:00,21.59,21.59,21.5,21.53,850200.0,11.7851,11.7851,11.736,11.7523,850200.0
2005-07-14 12:00:00,21.53,21.55,21.49,21.5,796000.0,11.7523,11.7632,11.7305,11.736,796000.0
2005-07-14 12:30:00,21.5,21.54,21.5,21.54,579400.0,11.736,11.7578,11.736,11.7578,579400.0
2005-07-14 13:00:00,21.54,21.58,21.52,21.53,576800.0,11.7578,11.7796,11.7469,11.7523,576800.0
2005-07-14 13:30:00,21.53,21.55,21.48,21.5,537000.0,11.7523,11.7632,11.725,11.736,537000.0
2005-07-14 14:00:00,21.5,21.54,21.5,21.53,407200.0,11.736,11.7578,11.736,11.7523,407200.0
2005-07-14 14:30:00,21.53,21.57,21.52,21.57,444600.0,11.7523,11.7742,11.7469,11.7742,444600.0
2005-07-14 15:00:00,21.56,21.66,21.56,21.66,1088000.0,11.7687,11.8233,11.7687,11.8233,1088000.0
2005-07-14 15:30:00,21.65,21.67,21.57,21.59,1733800.0,11.8178,11.8287,11.7742,11.7851,1733800.0
2005-07-15 09:30:00,21.51,21.58,21.48,21.5,2187800.0,11.7414,11.7796,11.725,11.736,2187800.0
2005-07-15 10:00:00,21.5,21.5,21.36,21.45,681000.0,11.736,11.736,11.6595,11.7087,681000.0
2005-07-15 10:30:00,21.45,21.5,21.44,21.49,422400.0,11.7087,11.736,11.7032,11.7305,422400.0
2005-07-15 11:00:00,21.49,21.52,21.48,21.5,262800.0,11.7305,11.7469,11.725,11.736,262800.0
2005-07-15 11:30:00,21.5,21.53,21.48,21.52,439400.0,11.736,11.7523,11.725,11.7469,439400.0
2005-07-15 12:00:00,21.53,21.55,21.49,21.52,636400.0,11.7523,11.7632,11.7305,11.7469,636400.0
2005-07-15 12:30:00,21.51,21.53,21.5,21.51,415800.0,11.7414,11.7523,11.736,11.7414,415800.0
2005-07-15 13:00:00,21.51,21.53,21.5,21.5,981800.0,11.7414,11.7523,11.736,11.736,981800.0
2005-07-15 13:30:00,21.5,21.5,21.43,21.48,325200.0,11.736,11.736,11.6977,11.725,325200.0
2005-07-15 14:00:00,21.48,21.49,21.45,21.49,328000.0,11.725,11.7305,11.7087,11.7305,328000.0
2005-07-15 14:30:00,21.49,21.5,21.46,21.48,447800.0,11.7305,11.736,11.7141,11.725,447800.0
2005-07-15 15:00:00,21.49,21.5,21.46,21.49,499200.0,11.7305,11.736,11.7141,11.7305,499200.0
2005-07-15 15:30:00,21.49,21.55,21.49,21.53,1270600.0,11.7305,11.7632,11.7305,11.7523,1270600.0
2005-07-18 09:30:00,21.54,21.7,21.5,21.59,964800.0,11.7578,11.8451,11.736,11.7851,964800.0
2005-07-18 10:00:00,21.59,21.63,21.54,21.6,550600.0,11.7851,11.8069,11.7578,11.7905,550600.0
2005-07-18 10:30:00,21.61,21.61,21.52,21.54,333800.0,11.796,11.796,11.7469,11.7578,333800.0
2005-07-18 11:00:00,21.54,21.57,21.52,21.55,474200.0,11.7578,11.7742,11.7469,11.7632,474200.0
2005-07-18 11:30:00,21.55,21.56,21.53,21.54,212200.0,11.7632,11.7687,11.7523,11.7578,212200.0
2005-07-18 12:00:00,21.54,21.59,21.54,21.56,277000.0,11.7578,11.7851,11.7578,11.7687,277000.0
2005-07-18 12:30:00,21.57,21.6,21.55,21.6,239000.0,11.7742,11.7905,11.7632,11.7905,239000.0
2005-07-18 13:00:00,21.6,21.65,21.58,21.63,761000.0,11.7905,11.8178,11.7796,11.8069,761000.0
2005-07-18 13:30:00,21.63,21.64,21.61,21.61,533000.0,11.8069,11.8124,11.796,11.796,533000.0
2005-07-18 14:00:00,21.61,21.61,21.53,21.54,342000.0,11.796,11.796,11.7523,11.7578,342000.0
2005-07-18 14:30:00,21.54,21.56,21.52,21.55,279000.0,11.7578,11.7687,11.7469,11.7632,279000.0
2005-07-18 15:00:00,21.55,21.56,21.5,21.5,477000.0,11.7632,11.7687,11.736,11.736,477000.0
2005-07-18 15:30:00,21.5,21.5,21.46,21.47,1203200.0,11.736,11.736,11.7141,11.7196,1203200.0
2005-07-19 09:30:00,21.61,21.69,21.46,21.52,1571400.0,11.796,11.8397,11.7141,11.7469,1571400.0
2005-07-19 10:00:00,21.52,21.58,21.49,21.56,769400.0,11.7469,11.7796,11.7305,11.7687,769400.0
2005-07-19 10:30:00,21.56,21.6,21.54,21.58,1192800.0,11.7687,11.7905,11.7578,11.7796,1192800.0
2005-07-19 11:00:00,21.58,21.58,21.5,21.54,764200.0,11.7796,11.7796,11.736,11.7578,764200.0
2005-07-19 11:30:00,21.54,21.6,21.53,21.59,324000.0,11.7578,11.7905,11.7523,11.7851,324000.0
2005-07-19 12:00:00,21.59,21.61,21.55,21.6,453000.0,11.7851,11.796,11.7632,11.7905,453000.0
2005-07-19 12:30:00,21.6,21.62,21.58,21.6,370800.0,11.7905,11.8015,11.7796,11.7905,370800.0
2005-07-19 13:00:00,21.6,21.65,21.6,21.63,578600.0,11.7905,11.8178,11.7905,11.8069,578600.0
2005-07-19 13:30:00,21.64,21.7,21.63,21.65,555600.0,11.8124,11.8451,11.8069,11.8178,555600.0
2005-07-19 14:00:00,21.65,21.67,21.6,21.67,528600.0,11.8178,11.8287,11.7905,11.8287,528600.0
2005-07-19 14:30:00,21.67,21.68,21.61,21.62,491000.0,11.8287,11.8342,11.796,11.8015,491000.0
2005-07-19 15:00:00,21.62,21.65,21.6,21.62,831400.0,11.8015,11.8178,11.7905,11.8015,831400.0
2005-07-19 15:30:00,21.61,21.71,21.61,21.67,1375600.0,11.796,11.8506,11.796,11.8287,1375600.0
2005-07-20 09:30:00,21.67,21.78,21.64,21.72,1901600.0,11.8287,11.8888,11.8124,11.856,1901600.0
2005-07-20 10:00:00,21.71,21.71,21.58,21.61,835200.0,11.8506,11.8506,11.7796,11.796,835200.0
2005-07-20 10:30:00,21.61,21.69,21.61,21.67,908400.0,11.796,11.8397,11.796,11.8287,908400.0
2005-07-20 11:00:00,21.68,21.7,21.63,21.7,677600.0,11.8342,11.8451,11.8069,11.8451,677600.0
2005-07-20 11:30:00,21.7,21.73,21.57,21.6,853000.0,11.8451,11.8615,11.7742,11.7905,853000.0
2005-07-20 12:00:00,21.6,21.61,21.57,21.59,555400.0,11.7905,11.796,11.7742,11.7851,555400.0
2005-07-20 12:30:00,21.59,21.62,21.57,21.61,564400.0,11.7851,11.8015,11.7742,11.796,564400.0
2005-07-20 13:00:00,21.61,21.69,21.59,21.64,603200.0,11.796,11.8397,11.7851,11.8124,603200.0
2005-07-20 13:30:00,21.64,21.72,21.64,21.69,690600.0,11.8124,11.856,11.8124,11.8397,690600.0
2005-07-20 14:00:00,21.68,21.71,21.62,21.65,397200.0,11.8342,11.8506,11.8015,11.8178,397200.0
2005-07-20 14:30:00,21.65,21.69,21.56,21.61,608000.0,11.8178,11.8397,11.7687,11.796,608000.0
2005-07-20 15:00:00,21.61,21.61,21.48,21.53,1401800.0,11.796,11.796,11.725,11.7523,1401800.0
2005-07-20 15:30:00,21.53,21.65,21.51,21.65,2088800.0,11.7523,11.8178,11.7414,11.8178,2088800.0
2005-07-21 09:30:00,22.17,22.29,22.0,22.14,5366400.0,12.1017,12.1672,12.0089,12.0853,5366400.0
2005-07-21 10:00:00,22.14,22.15,22.04,22.08,2781000.0,12.0853,12.0908,12.0307,12.0525,2781000.0
2005-07-21 10:30:00,22.08,22.1,22.05,22.07,2112600.0,12.0525,12.0635,12.0362,12.0471,2112600.0
2005-07-21 11:00:00,22.07,22.1,22.06,22.08,1079000.0,12.0471,12.0635,12.0416,12.0525,1079000.0
2005-07-21 11:30:00,22.08,22.1,22.03,22.04,1149200.0,12.0525,12.0635,12.0253,12.0307,1149200.0
2005-07-21 12:00:00,22.04,22.08,22.03,22.06,1494800.0,12.0307,12.0525,12.0253,12.0416,1494800.0
2005-07-21 12:30:00,22.06,22.11,22.05,22.09,1368600.0,12.0416,12.0689,12.0362,12.058,1368600.0
2005-07-21 13:00:00,22.1,22.13,22.06,22.1,1320200.0,12.0635,12.0798,12.0416,12.0635,1320200.0
2005-07-21 13:30:00,22.09,22.1,22.02,22.02,967000.0,12.058,12.0635,12.0198,12.0198,967000.0
2005-07-21 14:00:00,22.02,22.03,21.78,21.85,2030400.0,12.0198,12.0253,11.8888,11.927,2030400.0
2005-07-21 14:30:00,21.83,21.89,21.77,21.86,972000.0,11.9161,11.9488,11.8833,11.9325,972000.0
2005-07-21 15:00:00,21.87,21.93,21.84,21.93,930200.0,11.9379,11.9707,11.9215,11.9707,930200.0
2005-07-21 15:30:00,21.93,21.95,21.84,21.93,2248400.0,11.9707,11.9816,11.9215,11.9707,2248400.0
2005-07-22 09:30:00,21.85,21.88,21.71,21.75,1446600.0,11.927,11.9434,11.8506,11.8724,1446600.0
2005-07-22 10:00:00,21.75,21.78,21.58,21.75,1446000.0,11.8724,11.8888,11.7796,11.8724,1446000.0
2005-07-22 10:30:00,21.77,21.81,21.71,21.75,1059200.0,11.8833,11.9052,11.8506,11.8724,1059200.0
2005-07-22 11:00:00,21.75,21.77,21.69,21.75,698800.0,11.8724,11.8833,11.8397,11.8724,698800.0
2005-07-22 11:30:00,21.75,21.83,21.74,21.83,314800.0,11.8724,11.9161,11.867,11.9161,314800.0
2005-07-22 12:00:00,21.82,21.9,21.82,21.86,550600.0,11.9106,11.9543,11.9106,11.9325,550600.0
2005-07-22 12:30:00,21.86,21.86,21.77,21.78,734600.0,11.9325,11.9325,11.8833,11.8888,734600.0
2005-07-22 13:00:00,21.78,21.83,21.78,21.81,478600.0,11.8888,11.9161,11.8888,11.9052,478600.0
2005-07-22 13:30:00,21.81,21.81,21.79,21.8,403800.0,11.9052,11.9052,11.8943,11.8997,403800.0
2005-07-22 14:00:00,21.8,21.92,21.8,21.89,1012600.0,11.8997,11.9652,11.8997,11.9488,1012600.0
2005-07-22 14:30:00,21.89,22.06,21.86,22.03,1350000.0,11.9488,12.0416,11.9325,12.0253,1350000.0
2005-07-22 15:00:00,22.03,22.05,21.98,22.03,1606200.0,12.0253,12.0362,11.998,12.0253,1606200.0
2005-07-22 15:30:00,22.02,22.08,22.01,22.01,2466800.0,12.0198,12.0525,12.0143,12.0143,2466800.0
2005-07-25 09:30:00,22.04,22.1,22.04,22.05,1262000.0,12.0307,12.0635,12.0307,12.0362,1262000.0
2005-07-25 10:00:00,22.05,22.08,22.02,22.03,1124800.0,12.0362,12.0525,12.0198,12.0253,1124800.0
2005-07-25 10:30:00,22.03,22.08,21.99,22.06,629200.0,12.0253,12.0525,12.0034,12.0416,629200.0
2005-07-25 11:00:00,22.05,22.06,22.0,22.0,409800.0,12.0362,12.0416,12.0089,12.0089,409800.0
2005-07-25 11:30:00,22.0,22.01,21.96,21.99,750200.0,12.0089,12.0143,11.987,12.0034,750200.0
2005-07-25 12:00:00,21.99,21.99,21.92,21.93,404600.0,12.0034,12.0034,11.9652,11.9707,404600.0
2005-07-25 12:30:00,21.93,21.94,21.83,21.84,612400.0,11.9707,11.9761,11.9161,11.9215,612400.0
2005-07-25 13:00:00,21.83,21.88,21.82,21.85,517600.0,11.9161,11.9434,11.9106,11.927,517600.0
2005-07-25 13:30:00,21.85,21.86,21.81,21.82,610000.0,11.927,11.9325,11.9052,11.9106,610000.0
2005-07-25 14:00:00,21.81,21.88,21.76,21.88,535000.0,11.9052,11.9434,11.8779,11.9434,535000.0
2005-07-25 14:30:00,21.87,21.88,21.73,21.75,1005800.0,11.9379,11.9434,11.8615,11.8724,1005800.0
2005-07-25 15:00:00,21.75,21.82,21.72,21.81,1040400.0,11.8724,11.9106,11.856,11.9052,1040400.0
2005-07-25 15:30:00,21.82,21.85,21.8,21.82,1062000.0,11.9106,11.927,11.8997,11.9106,1062000.0
2005-07-26 09:30:00,21.83,21.98,21.83,21.93,1508600.0,11.9161,11.998,11.9161,11.9707,1508600.0
2005-07-26 10:00:00,21.92,22.04,21.9,21.93,1286000.0,11.9652,12.0307,11.9543,11.9707,1286000.0
2005-07-26 10:30:00,21.93,21.96,21.79,21.86,902400.0,11.9707,11.987,11.8943,11.9325,902400.0
2005-07-26 11:00:00,21.86,21.88,21.82,21.84,530600.0,11.9325,11.9434,11.9106,11.9215,530600.0
2005-07-26 11:30:00,21.84,21.93,21.84,21.93,642200.0,11.9215,11.9707,11.9215,11.9707,642200.0
2005-07-26 12:00:00,21.93,21.93,21.86,21.86,460200.0,11.9707,11.9707,11.9325,11.9325,460200.0
2005-07-26 12:30:00,21.87,21.89,21.85,21.89,436600.0,11.9379,11.9488,11.927,11.9488,436600.0
2005-07-26 13:00:00,21.89,21.92,21.88,21.9,367000.0,11.9488,11.9652,11.9434,11.9543,367000.0
2005-07-26 13:30:00,21.91,21.93,21.89,21.92,489400.0,11.9598,11.9707,11.9488,11.9652,489400.0
2005-07-26 14:00:00,21.93,21.93,21.86,21.86,572000.0,11.9707,11.9707,11.9325,11.9325,572000.0
2005-07-26 14:30:00,21.86,21.93,21.85,21.92,751000.0,11.9325,11.9707,11.927,11.9652,751000.0
2005-07-26 15:00:00,21.92,21.92,21.86,21.88,1145600.0,11.9652,11.9652,11.9325,11.9434,1145600.0
2005-07-26 15:30:00,21.88,21.9,21.82,21.85,1472200.0,11.9434,11.9543,11.9106,11.927,1472200.0
2005-07-27 09:30:00,21.95,22.02,21.84,21.93,1326000.0,11.9816,12.0198,11.9215,11.9707,1326000.0
2005-07-27 10:00:00,21.93,21.96,21.88,21.92,663800.0,11.9707,11.987,11.9434,11.9652,663800.0
2005-07-27 10:30:00,21.91,21.99,21.91,21.98,659800.0,11.9598,12.0034,11.9598,11.998,659800.0
2005-07-27 11:00:00,21.98,21.99,21.89,21.92,710000.0,11.998,12.0034,11.9488,11.9652,710000.0
2005-07-27 11:30:00,21.92,21.93,21.85,21.91,557000.0,11.9652,11.9707,11.927,11.9598,557000.0
2005-07-27 12:00:00,21.9,21.93,21.89,21.9,317800.0,11.9543,11.9707,11.9488,11.9543,317800.0
2005-07-27 12:30:00,21.9,21.93,21.9,21.9,281000.0,11.9543,11.9707,11.9543,11.9543,281000.0
2005-07-27 13:00:00,21.91,21.95,21.88,21.93,309400.0,11.9598,11.9816,11.9434,11.9707,309400.0
2005-07-27 13:30:00,21.93,21.99,21.92,21.98,503000.0,11.9707,12.0034,11.9652,11.998,503000.0
2005-07-27 14:00:00,21.98,22.0,21.97,21.99,575400.0,11.998,12.0089,11.9925,12.0034,575400.0
2005-07-27 14:30:00,22.0,22.1,21.99,22.05,1230000.0,12.0089,12.0635,12.0034,12.0362,1230000.0
2005-07-27 15:00:00,22.05,22.05,22.0,22.02,723800.0,12.0362,12.0362,12.0089,12.0198,723800.0
2005-07-27 15:30:00,22.02,22.03,21.98,22.02,1408600.0,12.0198,12.0253,11.998,12.0198,1408600.0
2005-07-28 09:30:00,22.11,22.17,22.04,22.14,1514800.0,12.0689,12.1017,12.0307,12.0853,1514800.0
2005-07-28 10:00:00,22.14,22.15,22.0,22.02,902600.0,12.0853,12.0908,12.0089,12.0198,902600.0
2005-07-28 10:30:00,22.02,22.08,22.0,22.04,547600.0,12.0198,12.0525,12.0089,12.0307,547600.0
2005-07-28 11:00:00,22.04,22.1,22.03,22.08,423600.0,12.0307,12.0635,12.0253,12.0525,423600.0
2005-07-28 11:30:00,22.08,22.16,22.06,22.16,677400.0,12.0525,12.0962,12.0416,12.0962,677400.0
2005-07-28 12:00:00,22.16,22.17,22.13,22.14,415600.0,12.0962,12.1017,12.0798,12.0853,415600.0
2005-07-28 12:30:00,22.15,22.16,22.11,22.15,505800.0,12.0908,12.0962,12.0689,12.0908,505800.0
2005-07-28 13:00:00,22.15,22.18,22.14,22.18,1409800.0,12.0908,12.1071,12.0853,12.1071,1409800.0
2005-07-28 13:30:00,22.18,22.25,22.17,22.23,944000.0,12.1071,12.1453,12.1017,12.1344,944000.0
2005-07-28 14:00:00,22.23,22.29,22.21,22.29,936000.0,12.1344,12.1672,12.1235,12.1672,936000.0
2005-07-28 14:30:00,22.29,22.31,22.25,22.29,948400.0,12.1672,12.1781,12.1453,12.1672,948400.0
2005-07-28 15:00:00,22.29,22.29,22.2,22.22,906400.0,12.1672,12.1672,12.1181,12.129,906400.0
2005-07-28 15:30:00,22.21,22.22,22.17,22.21,1258600.0,12.1235,12.129,12.1017,12.1235,1258600.0
2005-07-29 09:30:00,22.15,22.15,22.04,22.11,1350000.0,12.0908,12.0908,12.0307,12.0689,1350000.0
2005-07-29 10:00:00,22.11,22.18,22.09,22.14,807400.0,12.0689,12.1071,12.058,12.0853,807400.0
2005-07-29 10:30:00,22.14,22.17,22.08,22.15,648800.0,12.0853,12.1017,12.0525,12.0908,648800.0
2005-07-29 11:00:00,22.15,22.21,22.12,22.17,512000.0,12.0908,12.1235,12.0744,12.1017,512000.0
2005-07-29 11:30:00,22.17,22.18,22.1,22.11,430400.0,12.1017,12.1071,12.0635,12.0689,430400.0
2005-07-29 12:00:00,22.11,22.13,22.07,22.08,427600.0,12.0689,12.0798,12.0471,12.0525,427600.0
2005-07-29 12:30:00,22.08,22.13,22.05,22.09,467800.0,12.0525,12.0798,12.0362,12.058,467800.0
2005-07-29 13:00:00,22.09,22.13,22.08,22.1,289600.0,12.058,12.0798,12.0525,12.0635,289600.0
2005-07-29 13:30:00,22.1,22.11,22.07,22.1,387200.0,12.0635,12.0689,12.0471,12.0635,387200.0
2005-07-29 14:00:00,22.1,22.12,22.07,22.11,528200.0,12.0635,12.0744,12.0471,12.0689,528200.0
2005-07-29 14:30:00,22.11,22.11,22.06,22.08,277400.0,12.0689,12.0689,12.0416,12.0525,277400.0
2005-07-29 15:00:00,22.08,22.1,21.91,21.93,1000800.0,12.0525,12.0635,11.9598,11.9707,1000800.0
2005-07-29 15:30:00,21.93,21.93,21.89,21.89,1793200.0,11.9707,11.9707,11.9488,11.9488,1793200.0
2005-08-01 09:30:00,22.0,22.03,21.89,21.98,982400.0,12.0089,12.0253,11.9488,11.998,982400.0
2005-08-01 10:00:00,21.99,22.0,21.95,21.99,881600.0,12.0034,12.0089,11.9816,12.0034,881600.0
2005-08-01 10:30:00,21.98,22.0,21.93,21.97,866600.0,11.998,12.0089,11.9707,11.9925,866600.0
2005-08-01 11:00:00,21.98,21.99,21.88,21.95,725600.0,11.998,12.0034,11.9434,11.9816,725600.0
2005-08-01 11:30:00,21.96,21.97,21.93,21.96,476000.0,11.987,11.9925,11.9707,11.987,476000.0
2005-08-01 12:00:00,21.96,21.97,21.91,21.93,498800.0,11.987,11.9925,11.9598,11.9707,498800.0
2005-08-01 12:30:00,21.93,21.96,21.9,21.93,532600.0,11.9707,11.987,11.9543,11.9707,532600.0
2005-08-01 13:00:00,21.93,21.94,21.88,21.88,596600.0,11.9707,11.9761,11.9434,11.9434,596600.0
2005-08-01 13:30:00,21.88,21.89,21.84,21.84,788800.0,11.9434,11.9488,11.9215,11.9215,788800.0
2005-08-01 14:00:00,21.84,22.0,21.83,21.99,828800.0,11.9215,12.0089,11.9161,12.0034,828800.0
2005-08-01 14:30:00,21.98,22.03,21.97,21.98,515000.0,11.998,12.0253,11.9925,11.998,515000.0
2005-08-01 15:00:00,21.98,22.0,21.97,21.99,501600.0,11.998,12.0089,11.9925,12.0034,501600.0
2005-08-01 15:30:00,21.99,22.04,21.93,21.95,1258600.0,12.0034,12.0307,11.9707,11.9816,1258600.0
2005-08-02 09:30:00,21.93,22.0,21.92,21.99,637000.0,11.9707,12.0089,11.9652,12.0034,637000.0
2005-08-02 10:00:00,22.0,22.11,21.97,22.11,634200.0,12.0089,12.0689,11.9925,12.0689,634200.0
2005-08-02 10:30:00,22.11,22.11,22.02,22.03,627600.0,12.0689,12.0689,12.0198,12.0253,627600.0
2005-08-02 11:00:00,22.03,22.08,22.02,22.07,698400.0,12.0253,12.0525,12.0198,12.0471,698400.0
2005-08-02 11:30:00,22.07,22.09,22.05,22.07,497800.0,12.0471,12.058,12.0362,12.0471,497800.0
2005-08-02 12:00:00,22.06,22.12,22.05,22.1,667800.0,12.0416,12.0744,12.0362,12.0635,667800.0
2005-08-02 12:30:00,22.1,22.11,22.07,22.1,347400.0,12.0635,12.0689,12.0471,12.0635,347400.0
2005-08-02 13:00:00,22.1,22.11,22.07,22.1,371600.0,12.0635,12.0689,12.0471,12.0635,371600.0
2005-08-02 13:30:00,22.09,22.11,22.06,22.08,377000.0,12.058,12.0689,12.0416,12.0525,377000.0
2005-08-02 14:00:00,22.08,22.11,22.08,22.09,335200.0,12.0525,12.0689,12.0525,12.058,335200.0
2005-08-02 14:30:00,22.09,22.11,22.07,22.08,493200.0,12.058,12.0689,12.0471,12.0525,493200.0
2005-08-02 15:00:00,22.08,22.14,22.05,22.13,961200.0,12.0525,12.0853,12.0362,12.0798,961200.0
2005-08-02 15:30:00,22.13,22.18,22.12,22.14,1772200.0,12.0798,12.1071,12.0744,12.0853,1772200.0
2005-08-03 09:30:00,22.0,22.03,21.93,21.98,1382800.0,12.0089,12.0253,11.9707,11.998,1382800.0
2005-08-03 10:00:00,21.98,22.1,21.96,22.09,736000.0,11.998,12.0635,11.987,12.058,736000.0
2005-08-03 10:30:00,22.09,22.2,22.08,22.2,933000.0,12.058,12.1181,12.0525,12.1181,933000.0
2005-08-03 11:00:00,22.19,22.21,22.15,22.15,487400.0,12.1126,12.1235,12.0908,12.0908,487400.0
2005-08-03 11:30:00,22.16,22.2,22.13,22.18,342400.0,12.0962,12.1181,12.0798,12.1071,342400.0
2005-08-03 12:00:00,22.18,22.25,22.17,22.24,971000.0,12.1071,12.1453,12.1017,12.1399,971000.0
2005-08-03 12:30:00,22.24,22.27,22.21,22.21,738600.0,12.1399,12.1563,12.1235,12.1235,738600.0
2005-08-03 13:00:00,22.22,22.26,22.2,22.25,603000.0,12.129,12.1508,12.1181,12.1453,603000.0
2005-08-03 13:30:00,22.25,22.35,22.25,22.3,1139000.0,12.1453,12.1999,12.1453,12.1726,1139000.0
2005-08-03 14:00:00,22.3,22.34,22.3,22.31,967400.0,12.1726,12.1945,12.1726,12.1781,967400.0
2005-08-03 14:30:00,22.31,22.35,22.28,22.3,1177400.0,12.1781,12.1999,12.1617,12.1726,1177400.0
2005-08-03 15:00:00,22.31,22.35,22.3,22.3,950200.0,12.1781,12.1999,12.1726,12.1726,950200.0
2005-08-03 15:30:00,22.3,22.34,22.28,22.33,1702600.0,12.1726,12.1945,12.1617,12.189,1702600.0
2005-08-04 09:30:00,22.2,22.26,22.18,22.18,1063200.0,12.1181,12.1508,12.1071,12.1071,1063200.0
2005-08-04 10:00:00,22.18,22.28,22.15,22.27,1063000.0,12.1071,12.1617,12.0908,12.1563,1063000.0
2005-08-04 10:30:00,22.27,22.28,22.2,22.2,420200.0,12.1563,12.1617,12.1181,12.1181,420200.0
2005-08-04 11:00:00,22.19,22.23,22.17,22.21,664800.0,12.1126,12.1344,12.1017,12.1235,664800.0
2005-08-04 11:30:00,22.21,22.21,22.08,22.08,854600.0,12.1235,12.1235,12.0525,12.0525,854600.0
2005-08-04 12:00:00,22.08,22.1,22.05,22.07,487400.0,12.0525,12.0635,12.0362,12.0471,487400.0
2005-08-04 12:30:00,22.07,22.11,22.07,22.08,564200.0,12.0471,12.0689,12.0471,12.0525,564200.0
2005-08-04 13:00:00,22.08,22.13,22.08,22.11,474600.0,12.0525,12.0798,12.0525,12.0689,474600.0
2005-08-04 13:30:00,22.11,22.15,22.11,22.14,565200.0,12.0689,12.0908,12.0689,12.0853,565200.0
2005-08-04 14:00:00,22.14,22.19,22.14,22.18,393200.0,12.0853,12.1126,12.0853,12.1071,393200.0
2005-08-04 14:30:00,22.19,22.2,22.14,22.2,604400.0,12.1126,12.1181,12.0853,12.1181,604400.0
2005-08-04 15:00:00,22.2,22.22,22.2,22.21,596000.0,12.1181,12.129,12.1181,12.1235,596000.0
2005-08-04 15:30:00,22.21,22.21,22.16,22.18,1084000.0,12.1235,12.1235,12.0962,12.1071,1084000.0
2005-08-05 09:30:00,22.05,22.1,22.0,22.0,934800.0,12.0362,12.0635,12.0089,12.0089,934800.0
2005-08-05 10:00:00,22.0,22.02,21.89,21.89,907600.0,12.0089,12.0198,11.9488,11.9488,907600.0
2005-08-05 10:30:00,21.89,21.93,21.88,21.9,842400.0,11.9488,11.9707,11.9434,11.9543,842400.0
2005-08-05 11:00:00,21.89,21.92,21.88,21.89,568000.0,11.9488,11.9652,11.9434,11.9488,568000.0
2005-08-05 11:30:00,21.89,21.94,21.88,21.9,343800.0,11.9488,11.9761,11.9434,11.9543,343800.0
2005-08-05 12:00:00,21.89,21.91,21.85,21.86,583000.0,11.9488,11.9598,11.927,11.9325,583000.0
2005-08-05 12:30:00,21.86,21.86,21.8,21.82,457600.0,11.9325,11.9325,11.8997,11.9106,457600.0
2005-08-05 13:00:00,21.82,21.89,21.8,21.88,415000.0,11.9106,11.9488,11.8997,11.9434,415000.0
2005-08-05 13:30:00,21.88,21.97,21.88,21.97,398000.0,11.9434,11.9925,11.9434,11.9925,398000.0
2005-08-05 14:00:00,21.97,22.0,21.95,22.0,467600.0,11.9925,12.0089,11.9816,12.0089,467600.0
2005-08-05 14:30:00,22.0,22.02,21.96,21.97,348000.0,12.0089,12.0198,11.987,11.9925,348000.0
2005-08-05 15:00:00,21.97,22.02,21.95,22.02,571400.0,11.9925,12.0198,11.9816,12.0198,571400.0
2005-08-05 15:30:00,22.02,22.06,22.0,22.03,1235200.0,12.0198,12.0416,12.0089,12.0253,1235200.0
2005-08-08 09:30:00,22.03,22.03,21.93,21.96,718000.0,12.0253,12.0253,11.9707,11.987,718000.0
2005-08-08 10:00:00,21.96,21.99,21.86,21.88,407000.0,11.987,12.0034,11.9325,11.9434,407000.0
2005-08-08 10:30:00,21.88,21.88,21.81,21.83,359000.0,11.9434,11.9434,11.9052,11.9161,359000.0
2005-08-08 11:00:00,21.84,21.93,21.84,21.92,409000.0,11.9215,11.9707,11.9215,11.9652,409000.0
2005-08-08 11:30:00,21.92,21.94,21.88,21.89,496200.0,11.9652,11.9761,11.9434,11.9488,496200.0
2005-08-08 12:00:00,21.89,21.9,21.86,21.87,321400.0,11.9488,11.9543,11.9325,11.9379,321400.0
2005-08-08 12:30:00,21.86,21.89,21.83,21.85,572800.0,11.9325,11.9488,11.9161,11.927,572800.0
2005-08-08 13:00:00,21.86,21.86,21.76,21.79,527200.0,11.9325,11.9325,11.8779,11.8943,527200.0
2005-08-08 13:30:00,21.79,21.81,21.75,21.75,543200.0,11.8943,11.9052,11.8724,11.8724,543200.0
2005-08-08 14:00:00,21.76,21.78,21.73,21.76,589000.0,11.8779,11.8888,11.8615,11.8779,589000.0
2005-08-08 14:30:00,21.77,21.83,21.75,21.82,467800.0,11.8833,11.9161,11.8724,11.9106,467800.0
2005-08-08 15:00:00,21.82,21.84,21.79,21.8,477400.0,11.9106,11.9215,11.8943,11.8997,477400.0
2005-08-08 15:30:00,21.8,21.85,21.78,21.83,1094000.0,11.8997,11.927,11.8888,11.9161,1094000.0
2005-08-09 09:30:00,21.93,22.02,21.88,22.0,992200.0,11.9707,12.0198,11.9434,12.0089,992200.0
2005-08-09 10:00:00,21.99,22.03,21.93,21.97,649200.0,12.0034,12.0253,11.9707,11.9925,649200.0
2005-08-09 10:30:00,21.96,22.0,21.96,21.98,484800.0,11.987,12.0089,11.987,11.998,484800.0
2005-08-09 11:00:00,21.97,21.99,21.94,21.97,517000.0,11.9925,12.0034,11.9761,11.9925,517000.0
2005-08-09 11:30:00,21.97,21.99,21.91,21.91,406200.0,11.9925,12.0034,11.9598,11.9598,406200.0
2005-08-09 12:00:00,21.91,21.94,21.91,21.93,306800.0,11.9598,11.9761,11.9598,11.9707,306800.0
2005-08-09 12:30:00,21.93,21.96,21.93,21.94,659000.0,11.9707,11.987,11.9707,11.9761,659000.0
2005-08-09 13:00:00,21.95,21.97,21.92,21.96,230800.0,11.9816,11.9925,11.9652,11.987,230800.0
2005-08-09 13:30:00,21.96,22.0,21.95,21.99,599000.0,11.987,12.0089,11.9816,12.0034,599000.0
2005-08-09 14:00:00,21.99,22.05,21.97,22.05,611000.0,12.0034,12.0362,11.9925,12.0362,611000.0
2005-08-09 14:30:00,22.05,22.07,22.0,22.0,746400.0,12.0362,12.0471,12.0089,12.0089,746400.0
2005-08-09 15:00:00,22.0,22.0,21.96,21.98,632600.0,12.0089,12.0089,11.987,11.998,632600.0
2005-08-09 15:30:00,21.98,22.05,21.95,22.05,973600.0,11.998,12.0362,11.9816,12.0362,973600.0
2005-08-10 09:30:00,22.13,22.2,22.1,22.19,747200.0,12.0798,12.1181,12.0635,12.1126,747200.0
2005-08-10 10:00:00,22.18,22.21,22.09,22.15,511000.0,12.1071,12.1235,12.058,12.0908,511000.0
2005-08-10 10:30:00,22.15,22.22,22.13,22.17,540600.0,12.0908,12.129,12.0798,12.1017,540600.0
2005-08-10 11:00:00,22.18,22.18,22.11,22.15,383200.0,12.1071,12.1071,12.0689,12.0908,383200.0
2005-08-10 11:30:00,22.15,22.2,22.14,22.16,807600.0,12.0908,12.1181,12.0853,12.0962,807600.0
2005-08-10 12:00:00,22.16,22.18,22.14,22.17,294000.0,12.0962,12.1071,12.0853,12.1017,294000.0
2005-08-10 12:30:00,22.17,22.17,22.05,22.08,599600.0,12.1017,12.1017,12.0362,12.0525,599600.0
2005-08-10 13:00:00,22.09,22.11,22.03,22.1,574800.0,12.058,12.0689,12.0253,12.0635,574800.0
2005-08-10 13:30:00,22.1,22.14,22.0,22.09,467200.0,12.0635,12.0853,12.0089,12.058,467200.0
2005-08-10 14:00:00,22.09,22.1,22.02,22.05,458000.0,12.058,12.0635,12.0198,12.0362,458000.0
2005-08-10 14:30:00,22.04,22.11,22.03,22.06,367600.0,12.0307,12.0689,12.0253,12.0416,367600.0
2005-08-10 15:00:00,22.05,22.05,21.92,21.97,912200.0,12.0362,12.0362,11.9652,11.9925,912200.0
2005-08-10 15:30:00,21.97,21.99,21.93,21.96,893800.0,11.9925,12.0034,11.9707,11.987,893800.0
2005-08-11 09:30:00,21.85,21.9,21.84,21.86,1201000.0,11.927,11.9543,11.9215,11.9325,1201000.0
2005-08-11 10:00:00,21.86,21.95,21.86,21.95,635000.0,11.9325,11.9816,11.9325,11.9816,635000.0
2005-08-11 10:30:00,21.95,21.97,21.92,21.93,593400.0,11.9816,11.9925,11.9652,11.9707,593400.0
2005-08-11 11:00:00,21.93,21.93,21.86,21.87,469800.0,11.9707,11.9707,11.9325,11.9379,469800.0
2005-08-11 11:30:00,21.86,21.9,21.83,21.86,374000.0,11.9325,11.9543,11.9161,11.9325,374000.0
2005-08-11 12:00:00,21.86,21.88,21.81,21.83,444600.0,11.9325,11.9434,11.9052,11.9161,444600.0
2005-08-11 12:30:00,21.84,21.85,21.82,21.85,452600.0,11.9215,11.927,11.9106,11.927,452600.0
2005-08-11 13:00:00,21.85,21.91,21.85,21.87,450200.0,11.927,11.9598,11.927,11.9379,450200.0
2005-08-11 13:30:00,21.86,21.9,21.84,21.9,217400.0,11.9325,11.9543,11.9215,11.9543,217400.0
2005-08-11 14:00:00,21.9,21.9,21.83,21.86,455800.0,11.9543,11.9543,11.9161,11.9325,455800.0
2005-08-11 14:30:00,21.87,21.93,21.86,21.91,396200.0,11.9379,11.9707,11.9325,11.9598,396200.0
2005-08-11 15:00:00,21.92,22.01,21.88,22.0,679600.0,11.9652,12.0143,11.9434,12.0089,679600.0
2005-08-11 15:30:00,22.0,22.07,21.98,22.05,1215200.0,12.0089,12.0471,11.998,12.0362,1215200.0
2005-08-12 09:30:00,21.93,22.0,21.92,21.97,781400.0,11.9707,12.0089,11.9652,11.9925,781400.0
2005-08-12 10:00:00,21.97,22.0,21.95,22.0,431000.0,11.9925,12.0089,11.9816,12.0089,431000.0
2005-08-12 10:30:00,22.0,22.04,21.98,22.0,451600.0,12.0089,12.0307,11.998,12.0089,451600.0
2005-08-12 11:00:00,22.0,22.05,21.95,21.96,336400.0,12.0089,12.0362,11.9816,11.987,336400.0
2005-08-12 11:30:00,21.96,21.96,21.84,21.85,468600.0,11.987,11.987,11.9215,11.927,468600.0
2005-08-12 12:00:00,21.85,21.85,21.8,21.81,356000.0,11.927,11.927,11.8997,11.9052,356000.0
2005-08-12 12:30:00,21.81,21.83,21.76,21.8,526000.0,11.9052,11.9161,11.8779,11.8997,526000.0
2005-08-12 13:00:00,21.79,21.81,21.78,21.79,358200.0,11.8943,11.9052,11.8888,11.8943,358200.0
2005-08-12 13:30:00,21.79,21.79,21.7,21.71,684400.0,11.8943,11.8943,11.8451,11.8506,684400.0
2005-08-12 14:00:00,21.7,21.8,21.7,21.79,454200.0,11.8451,11.8997,11.8451,11.8943,454200.0
2005-08-12 14:30:00,21.8,21.84,21.79,21.82,317800.0,11.8997,11.9215,11.8943,11.9106,317800.0
2005-08-12 15:00:00,21.83,21.85,21.77,21.84,867400.0,11.9161,11.927,11.8833,11.9215,867400.0
2005-08-12 15:30:00,21.84,21.85,21.78,21.79,1484600.0,11.9215,11.927,11.8888,11.8943,1484600.0
2005-08-15 09:30:00,21.75,21.86,21.75,21.79,464800.0,11.8724,11.9325,11.8724,11.8943,464800.0
2005-08-15 10:00:00,21.79,21.82,21.75,21.76,505600.0,11.8943,11.9106,11.8724,11.8779,505600.0
2005-08-15 10:30:00,21.77,21.8,21.75,21.78,398200.0,11.8833,11.8997,11.8724,11.8888,398200.0
2005-08-15 11:00:00,21.79,21.81,21.73,21.75,358000.0,11.8943,11.9052,11.8615,11.8724,358000.0
2005-08-15 11:30:00,21.74,21.75,21.72,21.73,255400.0,11.867,11.8724,11.856,11.8615,255400.0
2005-08-15 12:00:00,21.74,21.8,21.72,21.77,472400.0,11.867,11.8997,11.856,11.8833,472400.0
2005-08-15 12:30:00,21.77,21.8,21.76,21.76,253600.0,11.8833,11.8997,11.8779,11.8779,253600.0
2005-08-15 13:00:00,21.76,21.81,21.75,21.77,418400.0,11.8779,11.9052,11.8724,11.8833,418400.0
2005-08-15 13:30:00,21.77,21.82,21.77,21.79,252200.0,11.8833,11.9106,11.8833,11.8943,252200.0
2005-08-15 14:00:00,21.8,21.81,21.77,21.8,328800.0,11.8997,11.9052,11.8833,11.8997,328800.0
2005-08-15 14:30:00,21.8,21.82,21.77,21.79,479000.0,11.8997,11.9106,11.8833,11.8943,479000.0
2005-08-15 15:00:00,21.78,21.8,21.75,21.79,448600.0,11.8888,11.8997,11.8724,11.8943,448600.0
2005-08-15 15:30:00,21.79,21.8,21.76,21.78,665200.0,11.8943,11.8997,11.8779,11.8888,665200.0
2005-08-16 09:30:00,21.8,21.82,21.73,21.73,670800.0,11.8997,11.9106,11.8615,11.8615,670800.0
2005-08-16 10:00:00,21.73,21.78,21.7,21.72,428200.0,11.8615,11.8888,11.8451,11.856,428200.0
2005-08-16 10:30:00,21.71,21.72,21.59,21.63,630000.0,11.8506,11.856,11.7851,11.8069,630000.0
2005-08-16 11:00:00,21.63,21.67,21.61,21.66,349200.0,11.8069,11.8287,11.796,11.8233,349200.0
2005-08-16 11:30:00,21.65,21.68,21.61,21.64,315200.0,11.8178,11.8342,11.796,11.8124,315200.0
2005-08-16 12:00:00,21.64,21.67,21.6,21.67,510000.0,11.8124,11.8287,11.7905,11.8287,510000.0
2005-08-16 12:30:00,21.67,21.68,21.61,21.66,326800.0,11.8287,11.8342,11.796,11.8233,326800.0
2005-08-16 13:00:00,21.66,21.68,21.64,21.65,553000.0,11.8233,11.8342,11.8124,11.8178,553000.0
2005-08-16 13:30:00,21.64,21.68,21.63,21.68,1018000.0,11.8124,11.8342,11.8069,11.8342,1018000.0
2005-08-16 14:00:00,21.67,21.68,21.64,21.68,666200.0,11.8287,11.8342,11.8124,11.8342,666200.0
2005-08-16 14:30:00,21.68,21.73,21.68,21.71,523600.0,11.8342,11.8615,11.8342,11.8506,523600.0
2005-08-16 15:00:00,21.72,21.74,21.64,21.67,1108600.0,11.856,11.867,11.8124,11.8287,1108600.0
2005-08-16 15:30:00,21.67,21.68,21.63,21.63,1433400.0,11.8287,11.8342,11.8069,11.8069,1433400.0
2005-08-17 09:30:00,21.58,21.65,21.57,21.59,1111800.0,11.7796,11.8178,11.7742,11.7851,1111800.0
2005-08-17 10:00:00,21.59,21.65,21.58,21.63,501200.0,11.7851,11.8178,11.7796,11.8069,501200.0
2005-08-17 10:30:00,21.63,21.65,21.56,21.6,1429200.0,11.8069,11.8178,11.7687,11.7905,1429200.0
2005-08-17 11:00:00,21.6,21.66,21.6,21.62,530000.0,11.7905,11.8233,11.7905,11.8015,530000.0
2005-08-17 11:30:00,21.62,21.64,21.61,21.63,507400.0,11.8015,11.8124,11.796,11.8069,507400.0
2005-08-17 12:00:00,21.63,21.67,21.63,21.64,301000.0,11.8069,11.8287,11.8069,11.8124,301000.0
2005-08-17 12:30:00,21.64,21.68,21.64,21.67,182800.0,11.8124,11.8342,11.8124,11.8287,182800.0
2005-08-17 13:00:00,21.66,21.71,21.66,21.69,330800.0,11.8233,11.8506,11.8233,11.8397,330800.0
2005-08-17 13:30:00,21.7,21.71,21.67,21.68,355200.0,11.8451,11.8506,11.8287,11.8342,355200.0
2005-08-17 14:00:00,21.68,21.69,21.6,21.63,562000.0,11.8342,11.8397,11.7905,11.8069,562000.0
2005-08-17 14:30:00,21.63,21.65,21.6,21.64,473800.0,11.8069,11.8178,11.7905,11.8124,473800.0
2005-08-17 15:00:00,21.64,21.68,21.63,21.63,589400.0,11.8124,11.8342,11.8069,11.8069,589400.0
2005-08-17 15:30:00,21.63,21.66,21.62,21.65,1518600.0,11.8069,11.8233,11.8015,11.8178,1518600.0
2005-08-18 09:30:00,21.68,21.72,21.61,21.66,910200.0,11.8342,11.856,11.796,11.8233,910200.0
2005-08-18 10:00:00,21.66,21.73,21.66,21.71,676600.0,11.8233,11.8615,11.8233,11.8506,676600.0
2005-08-18 10:30:00,21.71,21.74,21.67,21.68,503000.0,11.8506,11.867,11.8287,11.8342,503000.0
2005-08-18 11:00:00,21.68,21.71,21.65,21.66,759400.0,11.8342,11.8506,11.8178,11.8233,759400.0
2005-08-18 11:30:00,21.66,21.67,21.64,21.66,897200.0,11.8233,11.8287,11.8124,11.8233,897200.0
2005-08-18 12:00:00,21.66,21.74,21.66,21.74,478000.0,11.8233,11.867,11.8233,11.867,478000.0
2005-08-18 12:30:00,21.73,21.75,21.71,21.71,254000.0,11.8615,11.8724,11.8506,11.8506,254000.0
2005-08-18 13:00:00,21.71,21.81,21.71,21.8,704200.0,11.8506,11.9052,11.8506,11.8997,704200.0
2005-08-18 13:30:00,21.8,21.83,21.75,21.75,475200.0,11.8997,11.9161,11.8724,11.8724,475200.0
2005-08-18 14:00:00,21.75,21.8,21.71,21.72,644400.0,11.8724,11.8997,11.8506,11.856,644400.0
2005-08-18 14:30:00,21.71,21.82,21.71,21.77,725800.0,11.8506,11.9106,11.8506,11.8833,725800.0
2005-08-18 15:00:00,21.77,21.81,21.75,21.79,904400.0,11.8833,11.9052,11.8724,11.8943,904400.0
2005-08-18 15:30:00,21.79,21.84,21.77,21.77,2117600.0,11.8943,11.9215,11.8833,11.8833,2117600.0
2005-08-19 09:30:00,22.18,22.25,22.13,22.22,4715400.0,12.1071,12.1453,12.0798,12.129,4715400.0
2005-08-19 10:00:00,22.22,22.28,22.18,22.28,2333800.0,12.129,12.1617,12.1071,12.1617,2333800.0
2005-08-19 10:30:00,22.28,22.31,22.22,22.31,1353200.0,12.1617,12.1781,12.129,12.1781,1353200.0
2005-08-19 11:00:00,22.32,22.36,22.29,22.3,1217800.0,12.1836,12.2054,12.1672,12.1726,1217800.0
2005-08-19 11:30:00,22.3,22.31,22.25,22.25,843800.0,12.1726,12.1781,12.1453,12.1453,843800.0
2005-08-19 12:00:00,22.25,22.28,22.23,22.25,787600.0,12.1453,12.1617,12.1344,12.1453,787600.0
2005-08-19 12:30:00,22.24,22.28,22.23,22.25,845000.0,12.1399,12.1617,12.1344,12.1453,845000.0
2005-08-19 13:00:00,22.25,22.26,22.18,22.23,1378400.0,12.1453,12.1508,12.1071,12.1344,1378400.0
2005-08-19 13:30:00,22.23,22.26,22.22,22.25,653000.0,12.1344,12.1508,12.129,12.1453,653000.0
2005-08-19 14:00:00,22.25,22.26,22.22,22.23,1223000.0,12.1453,12.1508,12.129,12.1344,1223000.0
2005-08-19 14:30:00,22.23,22.24,22.15,22.2,1533400.0,12.1344,12.1399,12.0908,12.1181,1533400.0
2005-08-19 15:00:00,22.19,22.23,22.19,22.21,859000.0,12.1126,12.1344,12.1126,12.1235,859000.0
2005-08-19 15:30:00,22.2,22.24,22.18,22.21,2128000.0,12.1181,12.1399,12.1071,12.1235,2128000.0
2005-08-22 09:30:00,22.28,22.38,22.26,22.35,1694600.0,12.1617,12.2163,12.1508,12.1999,1694600.0
2005-08-22 10:00:00,22.35,22.36,22.32,22.33,697000.0,12.1999,12.2054,12.1836,12.189,697000.0
2005-08-22 10:30:00,22.33,22.36,22.25,22.3,863200.0,12.189,12.2054,12.1453,12.1726,863200.0
2005-08-22 11:00:00,22.3,22.31,22.25,22.27,340000.0,12.1726,12.1781,12.1453,12.1563,340000.0
2005-08-22 11:30:00,22.26,22.27,22.15,22.16,562000.0,12.1508,12.1563,12.0908,12.0962,562000.0
2005-08-22 12:00:00,22.16,22.17,22.11,22.13,1033400.0,12.0962,12.1017,12.0689,12.0798,1033400.0
2005-08-22 12:30:00,22.13,22.14,22.05,22.05,926000.0,12.0798,12.0853,12.0362,12.0362,926000.0
2005-08-22 13:00:00,22.05,22.09,21.98,22.03,813200.0,12.0362,12.058,11.998,12.0253,813200.0
2005-08-22 13:30:00,22.03,22.07,22.02,22.05,1012400.0,12.0253,12.0471,12.0198,12.0362,1012400.0
2005-08-22 14:00:00,22.05,22.14,22.02,22.12,878000.0,12.0362,12.0853,12.0198,12.0744,878000.0
2005-08-22 14:30:00,22.12,22.19,22.12,22.16,1149000.0,12.0744,12.1126,12.0744,12.0962,1149000.0
2005-08-22 15:00:00,22.16,22.16,22.08,22.09,943200.0,12.0962,12.0962,12.0525,12.058,943200.0
2005-08-22 15:30:00,22.08,22.16,22.08,22.14,979000.0,12.0525,12.0962,12.0525,12.0853,979000.0
2005-08-23 09:30:00,22.15,22.15,22.03,22.04,1026400.0,12.0908,12.0908,12.0253,12.0307,1026400.0
2005-08-23 10:00:00,22.04,22.12,22.0,22.07,604800.0,12.0307,12.0744,12.0089,12.0471,604800.0
2005-08-23 10:30:00,22.07,22.08,22.0,22.04,590600.0,12.0471,12.0525,12.0089,12.0307,590600.0
2005-08-23 11:00:00,22.04,22.06,22.0,22.03,366800.0,12.0307,12.0416,12.0089,12.0253,366800.0
2005-08-23 11:30:00,22.03,22.06,22.02,22.04,473400.0,12.0253,12.0416,12.0198,12.0307,473400.0
2005-08-23 12:00:00,22.04,22.06,21.98,22.06,694800.0,12.0307,12.0416,11.998,12.0416,694800.0
2005-08-23 12:30:00,22.05,22.07,22.05,22.06,316200.0,12.0362,12.0471,12.0362,12.0416,316200.0
2005-08-23 13:00:00,22.06,22.08,22.05,22.05,335200.0,12.0416,12.0525,12.0362,12.0362,335200.0
2005-08-23 13:30:00,22.05,22.11,22.05,22.07,304600.0,12.0362,12.0689,12.0362,12.0471,304600.0
2005-08-23 14:00:00,22.07,22.14,22.05,22.13,336800.0,12.0471,12.0853,12.0362,12.0798,336800.0
2005-08-23 14:30:00,22.13,22.17,22.11,22.14,1305000.0,12.0798,12.1017,12.0689,12.0853,1305000.0
2005-08-23 15:00:00,22.13,22.14,22.09,22.11,868200.0,12.0798,12.0853,12.058,12.0689,868200.0
2005-08-23 15:30:00,22.11,22.13,22.08,22.1,1174200.0,12.0689,12.0798,12.0525,12.0635,1174200.0
2005-08-24 09:30:00,22.12,22.15,22.04,22.11,1366400.0,12.0744,12.0908,12.0307,12.0689,1366400.0
2005-08-24 10:00:00,22.11,22.16,22.09,22.15,743000.0,12.0689,12.0962,12.058,12.0908,743000.0
2005-08-24 10:30:00,22.15,22.21,22.14,22.18,626800.0,12.0908,12.1235,12.0853,12.1071,626800.0
2005-08-24 11:00:00,22.18,22.18,22.09,22.11,549000.0,12.1071,12.1071,12.058,12.0689,549000.0
2005-08-24 11:30:00,22.11,22.13,22.06,22.09,489800.0,12.0689,12.0798,12.0416,12.058,489800.0
2005-08-24 12:00:00,22.09,22.13,22.07,22.12,491200.0,12.058,12.0798,12.0471,12.0744,491200.0
2005-08-24 12:30:00,22.12,22.15,22.1,22.11,434200.0,12.0744,12.0908,12.0635,12.0689,434200.0
2005-08-24 13:00:00,22.12,22.12,22.09,22.1,409600.0,12.0744,12.0744,12.058,12.0635,409600.0
2005-08-24 13:30:00,22.1,22.11,22.07,22.07,346200.0,12.0635,12.0689,12.0471,12.0471,346200.0
2005-08-24 14:00:00,22.07,22.09,22.04,22.06,597800.0,12.0471,12.058,12.0307,12.0416,597800.0
2005-08-24 14:30:00,22.06,22.07,21.98,21.99,1073000.0,12.0416,12.0471,11.998,12.0034,1073000.0
2005-08-24 15:00:00,21.98,21.99,21.88,21.91,1309600.0,11.998,12.0034,11.9434,11.9598,1309600.0
2005-08-24 15:30:00,21.91,21.96,21.89,21.93,1335400.0,11.9598,11.987,11.9488,11.9707,1335400.0
2005-08-25 09:30:00,21.86,21.97,21.79,21.82,996200.0,11.9325,11.9925,11.8943,11.9106,996200.0
2005-08-25 10:00:00,21.82,21.84,21.76,21.81,811000.0,11.9106,11.9215,11.8779,11.9052,811000.0
2005-08-25 10:30:00,21.81,21.85,21.79,21.81,523200.0,11.9052,11.927,11.8943,11.9052,523200.0
2005-08-25 11:00:00,21.81,21.83,21.79,21.83,520800.0,11.9052,11.9161,11.8943,11.9161,520800.0
2005-08-25 11:30:00,21.83,21.85,21.81,21.84,331400.0,11.9161,11.927,11.9052,11.9215,331400.0
2005-08-25 12:00:00,21.84,21.84,21.79,21.8,502400.0,11.9215,11.9215,11.8943,11.8997,502400.0
2005-08-25 12:30:00,21.8,21.81,21.75,21.77,481400.0,11.8997,11.9052,11.8724,11.8833,481400.0
2005-08-25 13:00:00,21.77,21.8,21.76,21.77,383000.0,11.8833,11.8997,11.8779,11.8833,383000.0
2005-08-25 13:30:00,21.78,21.81,21.75,21.77,323800.0,11.8888,11.9052,11.8724,11.8833,323800.0
2005-08-25 14:00:00,21.77,21.85,21.75,21.85,573600.0,11.8833,11.927,11.8724,11.927,573600.0
2005-08-25 14:30:00,21.86,21.91,21.86,21.91,351400.0,11.9325,11.9598,11.9325,11.9598,351400.0
2005-08-25 15:00:00,21.91,21.92,21.85,21.85,628600.0,11.9598,11.9652,11.927,11.927,628600.0
2005-08-25 15:30:00,21.85,21.93,21.84,21.9,1004000.0,11.927,11.9707,11.9215,11.9543,1004000.0
2005-08-26 09:30:00,21.82,21.88,21.71,21.82,665600.0,11.9106,11.9434,11.8506,11.9106,665600.0
2005-08-26 10:00:00,21.82,21.88,21.78,21.86,649000.0,11.9106,11.9434,11.8888,11.9325,649000.0
2005-08-26 10:30:00,21.87,21.91,21.85,21.9,417400.0,11.9379,11.9598,11.927,11.9543,417400.0
2005-08-26 11:00:00,21.91,21.94,21.89,21.91,449000.0,11.9598,11.9761,11.9488,11.9598,449000.0
2005-08-26 11:30:00,21.91,21.92,21.88,21.9,580000.0,11.9598,11.9652,11.9434,11.9543,580000.0
2005-08-26 12:00:00,21.9,21.94,21.89,21.91,522400.0,11.9543,11.9761,11.9488,11.9598,522400.0
2005-08-26 12:30:00,21.9,21.92,21.88,21.91,348800.0,11.9543,11.9652,11.9434,11.9598,348800.0
2005-08-26 13:00:00,21.91,21.94,21.88,21.89,453000.0,11.9598,11.9761,11.9434,11.9488,453000.0
2005-08-26 13:30:00,21.89,21.89,21.84,21.85,431800.0,11.9488,11.9488,11.9215,11.927,431800.0
2005-08-26 14:00:00,21.84,21.96,21.81,21.92,531600.0,11.9215,11.987,11.9052,11.9652,531600.0
2005-08-26 14:30:00,21.93,21.93,21.84,21.86,467800.0,11.9707,11.9707,11.9215,11.9325,467800.0
2005-08-26 15:00:00,21.86,21.88,21.81,21.82,778000.0,11.9325,11.9434,11.9052,11.9106,778000.0
2005-08-26 15:30:00,21.81,21.84,21.78,21.79,961400.0,11.9052,11.9215,11.8888,11.8943,961400.0
2005-08-29 09:30:00,21.68,21.85,21.67,21.83,903600.0,11.8342,11.927,11.8287,11.9161,903600.0
2005-08-29 10:00:00,21.82,21.93,21.77,21.84,654200.0,11.9106,11.9707,11.8833,11.9215,654200.0
2005-08-29 10:30:00,21.84,21.87,21.81,21.81,272400.0,11.9215,11.9379,11.9052,11.9052,272400.0
2005-08-29 11:00:00,21.81,21.85,21.79,21.83,277200.0,11.9052,11.927,11.8943,11.9161,277200.0
2005-08-29 11:30:00,21.83,21.9,21.79,21.83,340000.0,11.9161,11.9543,11.8943,11.9161,340000.0
2005-08-29 12:00:00,21.83,21.86,21.82,21.86,175200.0,11.9161,11.9325,11.9106,11.9325,175200.0
2005-08-29 12:30:00,21.86,21.86,21.8,21.83,330200.0,11.9325,11.9325,11.8997,11.9161,330200.0
2005-08-29 13:00:00,21.83,21.94,21.83,21.93,358000.0,11.9161,11.9761,11.9161,11.9707,358000.0
2005-08-29 13:30:00,21.93,21.99,21.9,21.97,395200.0,11.9707,12.0034,11.9543,11.9925,395200.0
2005-08-29 14:00:00,21.97,21.99,21.95,21.99,303800.0,11.9925,12.0034,11.9816,12.0034,303800.0
2005-08-29 14:30:00,21.99,22.02,21.95,22.02,374600.0,12.0034,12.0198,11.9816,12.0198,374600.0
2005-08-29 15:00:00,22.02,22.05,22.0,22.02,853800.0,12.0198,12.0362,12.0089,12.0198,853800.0
2005-08-29 15:30:00,22.02,22.04,21.99,22.02,807000.0,12.0198,12.0307,12.0034,12.0198,807000.0
2005-08-30 09:30:00,21.9,21.96,21.79,21.8,1084200.0,11.9543,11.987,11.8943,11.8997,1084200.0
2005-08-30 10:00:00,21.81,21.86,21.75,21.77,653600.0,11.9052,11.9325,11.8724,11.8833,653600.0
2005-08-30 10:30:00,21.77,21.77,21.7,21.7,718200.0,11.8833,11.8833,11.8451,11.8451,718200.0
2005-08-30 11:00:00,21.7,21.71,21.6,21.7,939200.0,11.8451,11.8506,11.7905,11.8451,939200.0
2005-08-30 11:30:00,21.71,21.74,21.68,21.74,525400.0,11.8506,11.867,11.8342,11.867,525400.0
2005-08-30 12:00:00,21.73,21.8,21.72,21.78,600600.0,11.8615,11.8997,11.856,11.8888,600600.0
2005-08-30 12:30:00,21.79,21.8,21.74,21.75,503400.0,11.8943,11.8997,11.867,11.8724,503400.0
2005-08-30 13:00:00,21.75,21.75,21.7,21.75,371400.0,11.8724,11.8724,11.8451,11.8724,371400.0
2005-08-30 13:30:00,21.75,21.84,21.75,21.78,595800.0,11.8724,11.9215,11.8724,11.8888,595800.0
2005-08-30 14:00:00,21.78,21.79,21.73,21.74,774400.0,11.8888,11.8943,11.8615,11.867,774400.0
2005-08-30 14:30:00,21.74,21.75,21.68,21.68,621200.0,11.867,11.8724,11.8342,11.8342,621200.0
2005-08-30 15:00:00,21.68,21.75,21.67,21.71,1511600.0,11.8342,11.8724,11.8287,11.8506,1511600.0
2005-08-30 15:30:00,21.71,21.74,21.68,21.7,2296400.0,11.8506,11.867,11.8342,11.8451,2296400.0
2005-08-31 09:30:00,21.68,21.75,21.58,21.59,885000.0,11.8342,11.8724,11.7796,11.7851,885000.0
2005-08-31 10:00:00,21.59,21.7,21.56,21.69,875000.0,11.7851,11.8451,11.7687,11.8397,875000.0
2005-08-31 10:30:00,21.69,21.82,21.68,21.76,767200.0,11.8397,11.9106,11.8342,11.8779,767200.0
2005-08-31 11:00:00,21.75,21.9,21.75,21.86,805800.0,11.8724,11.9543,11.8724,11.9325,805800.0
2005-08-31 11:30:00,21.86,21.92,21.82,21.83,642800.0,11.9325,11.9652,11.9106,11.9161,642800.0
2005-08-31 12:00:00,21.83,21.84,21.75,21.76,750600.0,11.9161,11.9215,11.8724,11.8779,750600.0
2005-08-31 12:30:00,21.76,21.81,21.76,21.77,644400.0,11.8779,11.9052,11.8779,11.8833,644400.0
2005-08-31 13:00:00,21.77,21.83,21.75,21.82,603800.0,11.8833,11.9161,11.8724,11.9106,603800.0
2005-08-31 13:30:00,21.82,21.88,21.82,21.85,629800.0,11.9106,11.9434,11.9106,11.927,629800.0
2005-08-31 14:00:00,21.85,21.86,21.77,21.81,820000.0,11.927,11.9325,11.8833,11.9052,820000.0
2005-08-31 14:30:00,21.81,21.93,21.81,21.93,650400.0,11.9052,11.9707,11.9052,11.9707,650400.0
2005-08-31 15:00:00,21.94,22.0,21.92,22.0,1399600.0,11.9761,12.0089,11.9652,12.0089,1399600.0
2005-08-31 15:30:00,22.0,22.03,21.98,22.0,2105200.0,12.0089,12.0253,11.998,12.0089,2105200.0
2005-09-01 09:30:00,21.91,22.0,21.91,21.98,817800.0,11.9598,12.0089,11.9598,11.998,817800.0
2005-09-01 10:00:00,21.98,21.98,21.81,21.84,811200.0,11.998,11.998,11.9052,11.9215,811200.0
2005-09-01 10:30:00,21.85,21.98,21.85,21.97,586000.0,11.927,11.998,11.927,11.9925,586000.0
2005-09-01 11:00:00,21.97,22.05,21.93,22.03,719400.0,11.9925,12.0362,11.9707,12.0253,719400.0
2005-09-01 11:30:00,22.03,22.16,22.02,22.08,838400.0,12.0253,12.0962,12.0198,12.0525,838400.0
2005-09-01 12:00:00,22.09,22.09,22.07,22.09,415400.0,12.058,12.058,12.0471,12.058,415400.0
2005-09-01 12:30:00,22.09,22.1,22.01,22.02,472400.0,12.058,12.0635,12.0143,12.0198,472400.0
2005-09-01 13:00:00,22.02,22.04,21.99,22.03,362600.0,12.0198,12.0307,12.0034,12.0253,362600.0
2005-09-01 13:30:00,22.03,22.08,22.0,22.04,711600.0,12.0253,12.0525,12.0089,12.0307,711600.0
2005-09-01 14:00:00,22.04,22.07,21.97,22.02,707600.0,12.0307,12.0471,11.9925,12.0198,707600.0
2005-09-01 14:30:00,22.02,22.06,21.95,21.96,486200.0,12.0198,12.0416,11.9816,11.987,486200.0
2005-09-01 15:00:00,21.97,22.0,21.93,21.93,540600.0,11.9925,12.0089,11.9707,11.9707,540600.0
2005-09-01 15:30:00,21.93,21.98,21.91,21.95,970600.0,11.9707,11.998,11.9598,11.9816,970600.0
2005-09-02 09:30:00,22.04,22.05,21.98,22.0,892000.0,12.0307,12.0362,11.998,12.0089,892000.0
2005-09-02 10:00:00,22.0,22.03,21.89,21.95,708400.0,12.0089,12.0253,11.9488,11.9816,708400.0
2005-09-02 10:30:00,21.95,21.95,21.85,21.9,546200.0,11.9816,11.9816,11.927,11.9543,546200.0
2005-09-02 11:00:00,21.91,21.98,21.91,21.93,545400.0,11.9598,11.998,11.9598,11.9707,545400.0
2005-09-02 11:30:00,21.93,21.95,21.86,21.94,764200.0,11.9707,11.9816,11.9325,11.9761,764200.0
2005-09-02 12:00:00,21.93,21.97,21.93,21.93,439400.0,11.9707,11.9925,11.9707,11.9707,439400.0
2005-09-02 12:30:00,21.93,22.0,21.93,21.96,309600.0,11.9707,12.0089,11.9707,11.987,309600.0
2005-09-02 13:00:00,21.96,21.98,21.93,21.98,281400.0,11.987,11.998,11.9707,11.998,281400.0
2005-09-02 13:30:00,21.97,22.07,21.96,22.04,564200.0,11.9925,12.0471,11.987,12.0307,564200.0
2005-09-02 14:00:00,22.04,22.08,22.03,22.08,728400.0,12.0307,12.0525,12.0253,12.0525,728400.0
2005-09-02 14:30:00,22.07,22.08,22.0,22.02,526800.0,12.0471,12.0525,12.0089,12.0198,526800.0
2005-09-02 15:00:00,22.01,22.03,22.0,22.0,552200.0,12.0143,12.0253,12.0089,12.0089,552200.0
2005-09-02 15:30:00,22.0,22.0,21.91,21.94,1011000.0,12.0089,12.0089,11.9598,11.9761,1011000.0
2005-09-06 09:30:00,22.18,22.29,22.18,22.25,1868400.0,12.1071,12.1672,12.1071,12.1453,1868400.0
2005-09-06 10:00:00,22.25,22.35,22.25,22.29,1109600.0,12.1453,12.1999,12.1453,12.1672,1109600.0
2005-09-06 10:30:00,22.29,22.32,22.25,22.25,669800.0,12.1672,12.1836,12.1453,12.1453,669800.0
2005-09-06 11:00:00,22.25,22.27,22.23,22.24,619200.0,12.1453,12.1563,12.1344,12.1399,619200.0
2005-09-06 11:30:00,22.24,22.25,22.21,22.22,590800.0,12.1399,12.1453,12.1235,12.129,590800.0
2005-09-06 12:00:00,22.22,22.25,22.22,22.24,456800.0,12.129,12.1453,12.129,12.1399,456800.0
2005-09-06 12:30:00,22.25,22.27,22.23,22.25,324200.0,12.1453,12.1563,12.1344,12.1453,324200.0
2005-09-06 13:00:00,22.25,22.28,22.23,22.25,363000.0,12.1453,12.1617,12.1344,12.1453,363000.0
2005-09-06 13:30:00,22.25,22.28,22.21,22.27,429600.0,12.1453,12.1617,12.1235,12.1563,429600.0
2005-09-06 14:00:00,22.27,22.28,22.24,22.25,383600.0,12.1563,12.1617,12.1399,12.1453,383600.0
2005-09-06 14:30:00,22.25,22.25,22.2,22.24,410000.0,12.1453,12.1453,12.1181,12.1399,410000.0
2005-09-06 15:00:00,22.24,22.29,22.24,22.25,618800.0,12.1399,12.1672,12.1399,12.1453,618800.0
2005-09-06 15:30:00,22.25,22.25,22.22,22.24,1145200.0,12.1453,12.1453,12.129,12.1399,1145200.0
2005-09-07 09:30:00,22.3,22.32,22.21,22.23,2115800.0,12.1726,12.1836,12.1235,12.1344,2115800.0
2005-09-07 10:00:00,22.21,22.25,22.13,22.13,849800.0,12.1235,12.1453,12.0798,12.0798,849800.0
2005-09-07 10:30:00,22.13,22.21,22.13,22.2,885200.0,12.0798,12.1235,12.0798,12.1181,885200.0
2005-09-07 11:00:00,22.18,22.24,22.18,22.19,760800.0,12.1071,12.1399,12.1071,12.1126,760800.0
2005-09-07 11:30:00,22.2,22.22,22.19,22.2,786800.0,12.1181,12.129,12.1126,12.1181,786800.0
2005-09-07 12:00:00,22.2,22.22,22.2,22.22,418000.0,12.1181,12.129,12.1181,12.129,418000.0
2005-09-07 12:30:00,22.22,22.28,22.22,22.28,793200.0,12.129,12.1617,12.129,12.1617,793200.0
2005-09-07 13:00:00,22.28,22.3,22.27,22.27,779200.0,12.1617,12.1726,12.1563,12.1563,779200.0
2005-09-07 13:30:00,22.28,22.29,22.26,22.28,698800.0,12.1617,12.1672,12.1508,12.1617,698800.0
2005-09-07 14:00:00,22.27,22.33,22.27,22.29,592600.0,12.1563,12.189,12.1563,12.1672,592600.0
2005-09-07 14:30:00,22.28,22.35,22.28,22.34,676600.0,12.1617,12.1999,12.1617,12.1945,676600.0
2005-09-07 15:00:00,22.34,22.36,22.3,22.3,874600.0,12.1945,12.2054,12.1726,12.1726,874600.0
2005-09-07 15:30:00,22.3,22.35,22.3,22.34,1136000.0,12.1726,12.1999,12.1726,12.1945,1136000.0
2005-09-08 09:30:00,21.85,22.03,21.84,21.93,3281400.0,11.927,12.0253,11.9215,11.9707,3281400.0
2005-09-08 10:00:00,21.93,22.04,21.92,21.93,1156600.0,11.9707,12.0307,11.9652,11.9707,1156600.0
2005-09-08 10:30:00,21.93,22.0,21.91,22.0,1276200.0,11.9707,12.0089,11.9598,12.0089,1276200.0
2005-09-08 11:00:00,22.0,22.06,21.99,22.04,847000.0,12.0089,12.0416,12.0034,12.0307,847000.0
2005-09-08 11:30:00,22.03,22.15,22.02,22.11,743200.0,12.0253,12.0908,12.0198,12.0689,743200.0
2005-09-08 12:00:00,22.11,22.12,21.98,21.98,655000.0,12.0689,12.0744,11.998,11.998,655000.0
2005-09-08 12:30:00,21.98,22.0,21.96,22.0,919600.0,11.998,12.0089,11.987,12.0089,919600.0
2005-09-08 13:00:00,22.0,22.0,21.98,21.99,429200.0,12.0089,12.0089,11.998,12.0034,429200.0
2005-09-08 13:30:00,21.99,22.0,21.98,22.0,766200.0,12.0034,12.0089,11.998,12.0089,766200.0
2005-09-08 14:00:00,22.0,22.03,21.98,22.0,468200.0,12.0089,12.0253,11.998,12.0089,468200.0
2005-09-08 14:30:00,22.0,22.06,21.99,22.0,511400.0,12.0089,12.0416,12.0034,12.0089,511400.0
2005-09-08 15:00:00,22.0,22.06,22.0,22.06,956000.0,12.0089,12.0416,12.0089,12.0416,956000.0
2005-09-08 15:30:00,22.06,22.14,22.04,22.12,1812200.0,12.0416,12.0853,12.0307,12.0744,1812200.0
2005-09-09 09:30:00,22.14,22.17,21.96,22.0,1655400.0,12.0853,12.1017,11.987,12.0089,1655400.0
2005-09-09 10:00:00,22.0,22.14,21.98,22.11,1252800.0,12.0089,12.0853,11.998,12.0689,1252800.0
2005-09-09 10:30:00,22.11,22.13,22.07,22.11,912600.0,12.0689,12.0798,12.0471,12.0689,912600.0
2005-09-09 11:00:00,22.11,22.14,22.08,22.14,700600.0,12.0689,12.0853,12.0525,12.0853,700600.0
2005-09-09 11:30:00,22.14,22.16,22.11,22.13,972600.0,12.0853,12.0962,12.0689,12.0798,972600.0
2005-09-09 12:00:00,22.13,22.14,22.1,22.11,815000.0,12.0798,12.0853,12.0635,12.0689,815000.0
2005-09-09 12:30:00,22.11,22.15,22.09,22.13,1199000.0,12.0689,12.0908,12.058,12.0798,1199000.0
2005-09-09 13:00:00,22.13,22.14,22.11,22.13,916600.0,12.0798,12.0853,12.0689,12.0798,916600.0
2005-09-09 13:30:00,22.13,22.14,22.09,22.09,678000.0,12.0798,12.0853,12.058,12.058,678000.0
2005-09-09 14:00:00,22.09,22.1,22.06,22.1,611200.0,12.058,12.0635,12.0416,12.0635,611200.0
2005-09-09 14:30:00,22.1,22.1,22.08,22.08,760600.0,12.0635,12.0635,12.0525,12.0525,760600.0
2005-09-09 15:00:00,22.09,22.09,22.02,22.02,1030200.0,12.058,12.058,12.0198,12.0198,1030200.0
2005-09-09 15:30:00,22.03,22.05,21.98,22.03,2173800.0,12.0253,12.0362,11.998,12.0253,2173800.0
2005-09-12 09:30:00,21.95,22.15,21.95,22.11,1195800.0,11.9816,12.0908,11.9816,12.0689,1195800.0
2005-09-12 10:00:00,22.1,22.16,22.04,22.06,913600.0,12.0635,12.0962,12.0307,12.0416,913600.0
2005-09-12 10:30:00,22.06,22.09,22.04,22.06,682800.0,12.0416,12.058,12.0307,12.0416,682800.0
2005-09-12 11:00:00,22.06,22.15,22.06,22.13,639400.0,12.0416,12.0908,12.0416,12.0798,639400.0
2005-09-12 11:30:00,22.13,22.15,22.09,22.09,836600.0,12.0798,12.0908,12.058,12.058,836600.0
2005-09-12 12:00:00,22.09,22.1,22.05,22.1,639800.0,12.058,12.0635,12.0362,12.0635,639800.0
2005-09-12 12:30:00,22.1,22.14,22.07,22.11,411600.0,12.0635,12.0853,12.0471,12.0689,411600.0
2005-09-12 13:00:00,22.11,22.14,22.1,22.12,260800.0,12.0689,12.0853,12.0635,12.0744,260800.0
2005-09-12 13:30:00,22.12,22.13,22.07,22.07,352400.0,12.0744,12.0798,12.0471,12.0471,352400.0
2005-09-12 14:00:00,22.07,22.09,22.04,22.07,426000.0,12.0471,12.058,12.0307,12.0471,426000.0
2005-09-12 14:30:00,22.07,22.15,22.07,22.14,452800.0,12.0471,12.0908,12.0471,12.0853,452800.0
2005-09-12 15:00:00,22.15,22.16,22.1,22.16,519600.0,12.0908,12.0962,12.0635,12.0962,519600.0
2005-09-12 15:30:00,22.14,22.2,22.11,22.13,1227600.0,12.0853,12.1181,12.0689,12.0798,1227600.0
2005-09-13 09:30:00,21.79,21.89,21.78,21.82,2081600.0,11.9705,12.0255,11.965,11.987,2081600.0
2005-09-13 10:00:00,21.81,21.84,21.78,21.83,964400.0,11.9815,11.998,11.965,11.9925,964400.0
2005-09-13 10:30:00,21.83,21.84,21.79,21.79,587400.0,11.9925,11.998,11.9705,11.9705,587400.0
2005-09-13 11:00:00,21.8,21.82,21.78,21.79,679400.0,11.976,11.987,11.965,11.9705,679400.0
2005-09-13 11:30:00,21.79,21.83,21.79,21.81,630400.0,11.9705,11.9925,11.9705,11.9815,630400.0
2005-09-13 12:00:00,21.81,21.81,21.78,21.8,309800.0,11.9815,11.9815,11.965,11.976,309800.0
2005-09-13 12:30:00,21.8,21.86,21.79,21.86,276800.0,11.976,12.009,11.9705,12.009,276800.0
2005-09-13 13:00:00,21.86,21.87,21.83,21.85,392400.0,12.009,12.0145,11.9925,12.0035,392400.0
2005-09-13 13:30:00,21.85,21.86,21.82,21.84,378800.0,12.0035,12.009,11.987,11.998,378800.0
2005-09-13 14:00:00,21.85,21.93,21.82,21.91,770000.0,12.0035,12.0474,11.987,12.0365,770000.0
2005-09-13 14:30:00,21.91,21.93,21.89,21.9,506200.0,12.0365,12.0474,12.0255,12.031,506200.0
2005-09-13 15:00:00,21.9,21.91,21.83,21.86,709200.0,12.031,12.0365,11.9925,12.009,709200.0
2005-09-13 15:30:00,21.86,21.89,21.83,21.84,1423000.0,12.009,12.0255,11.9925,11.998,1423000.0
2005-09-14 09:30:00,21.81,21.92,21.81,21.83,1014600.0,11.9815,12.0419,11.9815,11.9925,1014600.0
2005-09-14 10:00:00,21.83,21.85,21.77,21.78,1519400.0,11.9925,12.0035,11.9595,11.965,1519400.0
2005-09-14 10:30:00,21.77,21.84,21.76,21.79,558400.0,11.9595,11.998,11.954,11.9705,558400.0
2005-09-14 11:00:00,21.78,21.81,21.75,21.78,679400.0,11.965,11.9815,11.9486,11.965,679400.0
2005-09-14 11:30:00,21.78,21.83,21.78,21.8,509800.0,11.965,11.9925,11.965,11.976,509800.0
2005-09-14 12:00:00,21.8,21.84,21.77,21.82,420000.0,11.976,11.998,11.9595,11.987,420000.0
2005-09-14 12:30:00,21.82,21.89,21.82,21.89,370000.0,11.987,12.0255,11.987,12.0255,370000.0
2005-09-14 13:00:00,21.88,21.9,21.85,21.85,358600.0,12.02,12.031,12.0035,12.0035,358600.0
2005-09-14 13:30:00,21.85,21.85,21.81,21.85,605400.0,12.0035,12.0035,11.9815,12.0035,605400.0
2005-09-14 14:00:00,21.85,21.85,21.75,21.75,744200.0,12.0035,12.0035,11.9486,11.9486,744200.0
2005-09-14 14:30:00,21.75,21.78,21.72,21.73,446400.0,11.9486,11.965,11.9321,11.9376,446400.0
2005-09-14 15:00:00,21.73,21.75,21.7,21.72,764200.0,11.9376,11.9486,11.9211,11.9321,764200.0
2005-09-14 15:30:00,21.73,21.79,21.72,21.75,1273400.0,11.9376,11.9705,11.9321,11.9486,1273400.0
2005-09-15 09:30:00,21.8,21.86,21.75,21.82,907000.0,11.976,12.009,11.9486,11.987,907000.0
2005-09-15 10:00:00,21.82,21.82,21.67,21.69,928800.0,11.987,11.987,11.9046,11.9156,928800.0
2005-09-15 10:30:00,21.7,21.77,21.69,21.74,864800.0,11.9211,11.9595,11.9156,11.9431,864800.0
2005-09-15 11:00:00,21.73,21.75,21.68,21.75,537600.0,11.9376,11.9486,11.9101,11.9486,537600.0
2005-09-15 11:30:00,21.75,21.75,21.72,21.73,712400.0,11.9486,11.9486,11.9321,11.9376,712400.0
2005-09-15 12:00:00,21.74,21.74,21.71,21.74,710400.0,11.9431,11.9431,11.9266,11.9431,710400.0
2005-09-15 12:30:00,21.74,21.75,21.71,21.72,372800.0,11.9431,11.9486,11.9266,11.9321,372800.0
2005-09-15 13:00:00,21.73,21.85,21.72,21.79,932400.0,11.9376,12.0035,11.9321,11.9705,932400.0
2005-09-15 13:30:00,21.79,21.83,21.79,21.79,476200.0,11.9705,11.9925,11.9705,11.9705,476200.0
2005-09-15 14:00:00,21.79,21.81,21.78,21.79,461400.0,11.9705,11.9815,11.965,11.9705,461400.0
2005-09-15 14:30:00,21.79,21.83,21.78,21.8,559000.0,11.9705,11.9925,11.965,11.976,559000.0
2005-09-15 15:00:00,21.8,21.82,21.79,21.81,1096000.0,11.976,11.987,11.9705,11.9815,1096000.0
2005-09-15 15:30:00,21.8,21.86,21.79,21.82,1529800.0,11.976,12.009,11.9705,11.987,1529800.0
2005-09-16 09:30:00,21.85,21.92,21.79,21.8,6149600.0,12.0035,12.0419,11.9705,11.976,6149600.0
2005-09-16 10:00:00,21.8,21.85,21.73,21.75,1102600.0,11.976,12.0035,11.9376,11.9486,1102600.0
2005-09-16 10:30:00,21.75,21.75,21.66,21.67,1124000.0,11.9486,11.9486,11.8991,11.9046,1124000.0
2005-09-16 11:00:00,21.68,21.74,21.63,21.72,1036800.0,11.9101,11.9431,11.8826,11.9321,1036800.0
2005-09-16 11:30:00,21.72,21.72,21.66,21.68,968000.0,11.9321,11.9321,11.8991,11.9101,968000.0
2005-09-16 12:00:00,21.68,21.68,21.61,21.64,826600.0,11.9101,11.9101,11.8716,11.8881,826600.0
2005-09-16 12:30:00,21.64,21.65,21.62,21.63,895600.0,11.8881,11.8936,11.8771,11.8826,895600.0
2005-09-16 13:00:00,21.63,21.67,21.61,21.66,952200.0,11.8826,11.9046,11.8716,11.8991,952200.0
2005-09-16 13:30:00,21.66,21.76,21.66,21.76,1004000.0,11.8991,11.954,11.8991,11.954,1004000.0
2005-09-16 14:00:00,21.76,21.8,21.74,21.78,1036000.0,11.954,11.976,11.9431,11.965,1036000.0
2005-09-16 14:30:00,21.78,21.83,21.77,21.82,1137000.0,11.965,11.9925,11.9595,11.987,1137000.0
2005-09-16 15:00:00,21.82,21.88,21.82,21.87,1148600.0,11.987,12.02,11.987,12.0145,1148600.0
2005-09-16 15:30:00,21.87,21.88,21.66,21.67,5601600.0,12.0145,12.02,11.8991,11.9046,5601600.0
2005-09-19 09:30:00,21.68,21.78,21.61,21.7,2072000.0,11.9101,11.965,11.8716,11.9211,2072000.0
2005-09-19 10:00:00,21.7,21.73,21.62,21.64,982800.0,11.9211,11.9376,11.8771,11.8881,982800.0
2005-09-19 10:30:00,21.64,21.67,21.63,21.63,647800.0,11.8881,11.9046,11.8826,11.8826,647800.0
2005-09-19 11:00:00,21.63,21.66,21.58,21.63,974000.0,11.8826,11.8991,11.8552,11.8826,974000.0
2005-09-19 11:30:00,21.62,21.66,21.6,21.64,618800.0,11.8771,11.8991,11.8662,11.8881,618800.0
2005-09-19 12:00:00,21.64,21.71,21.63,21.68,593000.0,11.8881,11.9266,11.8826,11.9101,593000.0
2005-09-19 12:30:00,21.68,21.72,21.67,21.68,642400.0,11.9101,11.9321,11.9046,11.9101,642400.0
2005-09-19 13:00:00,21.68,21.68,21.63,21.63,614600.0,11.9101,11.9101,11.8826,11.8826,614600.0
2005-09-19 13:30:00,21.63,21.64,21.61,21.61,538800.0,11.8826,11.8881,11.8716,11.8716,538800.0
2005-09-19 14:00:00,21.61,21.63,21.59,21.61,727400.0,11.8716,11.8826,11.8607,11.8716,727400.0
2005-09-19 14:30:00,21.61,21.65,21.61,21.63,525800.0,11.8716,11.8936,11.8716,11.8826,525800.0
2005-09-19 15:00:00,21.63,21.64,21.61,21.61,778000.0,11.8826,11.8881,11.8716,11.8716,778000.0
2005-09-19 15:30:00,21.61,21.68,21.61,21.67,890600.0,11.8716,11.9101,11.8716,11.9046,890600.0
2005-09-20 09:30:00,21.65,21.68,21.6,21.63,988400.0,11.8936,11.9101,11.8662,11.8826,988400.0
2005-09-20 10:00:00,21.63,21.67,21.6,21.63,802400.0,11.8826,11.9046,11.8662,11.8826,802400.0
2005-09-20 10:30:00,21.63,21.63,21.55,21.57,918400.0,11.8826,11.8826,11.8387,11.8497,918400.0
2005-09-20 11:00:00,21.57,21.6,21.54,21.54,665600.0,11.8497,11.8662,11.8332,11.8332,665600.0
2005-09-20 11:30:00,21.54,21.55,21.53,21.54,620800.0,11.8332,11.8387,11.8277,11.8332,620800.0
2005-09-20 12:00:00,21.53,21.53,21.47,21.5,830600.0,11.8277,11.8277,11.7947,11.8112,830600.0
2005-09-20 12:30:00,21.5,21.5,21.47,21.5,982400.0,11.8112,11.8112,11.7947,11.8112,982400.0
2005-09-20 13:00:00,21.5,21.5,21.46,21.46,577600.0,11.8112,11.8112,11.7892,11.7892,577600.0
2005-09-20 13:30:00,21.47,21.5,21.46,21.5,948000.0,11.7947,11.8112,11.7892,11.8112,948000.0
2005-09-20 14:00:00,21.5,21.55,21.45,21.5,1306400.0,11.8112,11.8387,11.7837,11.8112,1306400.0
2005-09-20 14:30:00,21.5,21.55,21.46,21.48,1633800.0,11.8112,11.8387,11.7892,11.8002,1633800.0
2005-09-20 15:00:00,21.48,21.5,21.44,21.49,2291600.0,11.8002,11.8112,11.7783,11.8057,2291600.0
2005-09-20 15:30:00,21.49,21.5,21.45,21.46,1131800.0,11.8057,11.8112,11.7837,11.7892,1131800.0
2005-09-21 09:30:00,21.25,21.3,21.21,21.27,2737200.0,11.6739,11.7013,11.6519,11.6849,2737200.0
2005-09-21 10:00:00,21.27,21.3,21.23,21.24,1006000.0,11.6849,11.7013,11.6629,11.6684,1006000.0
2005-09-21 10:30:00,21.24,21.3,21.23,21.24,1025600.0,11.6684,11.7013,11.6629,11.6684,1025600.0
2005-09-21 11:00:00,21.25,21.25,21.18,21.18,1370600.0,11.6739,11.6739,11.6354,11.6354,1370600.0
2005-09-21 11:30:00,21.17,21.22,21.14,21.14,846800.0,11.6299,11.6574,11.6134,11.6134,846800.0
2005-09-21 12:00:00,21.14,21.2,21.14,21.18,739200.0,11.6134,11.6464,11.6134,11.6354,739200.0
2005-09-21 12:30:00,21.18,21.21,21.16,21.21,546200.0,11.6354,11.6519,11.6244,11.6519,546200.0
2005-09-21 13:00:00,21.21,21.22,21.15,21.15,524800.0,11.6519,11.6574,11.6189,11.6189,524800.0
2005-09-21 13:30:00,21.15,21.15,21.1,21.13,824000.0,11.6189,11.6189,11.5915,11.608,824000.0
2005-09-21 14:00:00,21.12,21.18,21.11,21.15,631000.0,11.6025,11.6354,11.597,11.6189,631000.0
2005-09-21 14:30:00,21.14,21.2,21.11,21.15,865200.0,11.6134,11.6464,11.597,11.6189,865200.0
2005-09-21 15:00:00,21.15,21.18,21.1,21.12,786600.0,11.6189,11.6354,11.5915,11.6025,786600.0
2005-09-21 15:30:00,21.12,21.2,21.08,21.12,1510200.0,11.6025,11.6464,11.5805,11.6025,1510200.0
2005-09-22 09:30:00,21.06,21.11,21.03,21.1,1011400.0,11.5695,11.597,11.553,11.5915,1011400.0
2005-09-22 10:00:00,21.1,21.13,21.0,21.0,894200.0,11.5915,11.608,11.5365,11.5365,894200.0
2005-09-22 10:30:00,21.0,21.05,20.97,20.99,1140800.0,11.5365,11.564,11.5201,11.531,1140800.0
2005-09-22 11:00:00,20.98,21.03,20.97,21.0,855000.0,11.5255,11.553,11.5201,11.5365,855000.0
2005-09-22 11:30:00,20.98,21.02,20.93,21.0,819800.0,11.5255,11.5475,11.4981,11.5365,819800.0
2005-09-22 12:00:00,21.0,21.01,20.94,21.0,637200.0,11.5365,11.542,11.5036,11.5365,637200.0
2005-09-22 12:30:00,20.99,21.0,20.93,20.98,605400.0,11.531,11.5365,11.4981,11.5255,605400.0
2005-09-22 13:00:00,20.98,21.05,20.97,21.01,891000.0,11.5255,11.564,11.5201,11.542,891000.0
2005-09-22 13:30:00,21.0,21.1,21.0,21.07,758600.0,11.5365,11.5915,11.5365,11.575,758600.0
2005-09-22 14:00:00,21.07,21.1,21.0,21.0,673200.0,11.575,11.5915,11.5365,11.5365,673200.0
2005-09-22 14:30:00,21.0,21.05,21.0,21.02,491400.0,11.5365,11.564,11.5365,11.5475,491400.0
2005-09-22 15:00:00,21.02,21.08,21.0,21.06,814400.0,11.5475,11.5805,11.5365,11.5695,814400.0
2005-09-22 15:30:00,21.06,21.13,21.05,21.1,1362600.0,11.5695,11.608,11.564,11.5915,1362600.0
2005-09-23 09:30:00,21.13,21.22,21.12,21.2,1386800.0,11.608,11.6574,11.6025,11.6464,1386800.0
2005-09-23 10:00:00,21.2,21.24,21.16,21.18,586600.0,11.6464,11.6684,11.6244,11.6354,586600.0
2005-09-23 10:30:00,21.18,21.22,21.15,21.22,616200.0,11.6354,11.6574,11.6189,11.6574,616200.0
2005-09-23 11:00:00,21.21,21.24,21.16,21.17,608600.0,11.6519,11.6684,11.6244,11.6299,608600.0
2005-09-23 11:30:00,21.17,21.18,21.13,21.16,562800.0,11.6299,11.6354,11.608,11.6244,562800.0
2005-09-23 12:00:00,21.16,21.16,21.12,21.14,590600.0,11.6244,11.6244,11.6025,11.6134,590600.0
2005-09-23 12:30:00,21.13,21.2,21.13,21.19,275000.0,11.608,11.6464,11.608,11.6409,275000.0
2005-09-23 13:00:00,21.18,21.25,21.18,21.18,470400.0,11.6354,11.6739,11.6354,11.6354,470400.0
2005-09-23 13:30:00,21.2,21.31,21.18,21.29,576600.0,11.6464,11.7068,11.6354,11.6959,576600.0
2005-09-23 14:00:00,21.29,21.31,21.25,21.25,404000.0,11.6959,11.7068,11.6739,11.6739,404000.0
2005-09-23 14:30:00,21.25,21.28,21.21,21.25,853400.0,11.6739,11.6904,11.6519,11.6739,853400.0
2005-09-23 15:00:00,21.25,21.25,21.2,21.2,924600.0,11.6739,11.6739,11.6464,11.6464,924600.0
2005-09-23 15:30:00,21.2,21.22,21.16,21.18,1895600.0,11.6464,11.6574,11.6244,11.6354,1895600.0
2005-09-26 09:30:00,21.28,21.36,21.25,21.31,1751600.0,11.6904,11.7343,11.6739,11.7068,1751600.0
2005-09-26 10:00:00,21.3,21.32,21.18,21.27,1409200.0,11.7013,11.7123,11.6354,11.6849,1409200.0
2005-09-26 10:30:00,21.27,21.27,21.2,21.23,697400.0,11.6849,11.6849,11.6464,11.6629,697400.0
2005-09-26 11:00:00,21.23,21.24,21.21,21.23,908200.0,11.6629,11.6684,11.6519,11.6629,908200.0
2005-09-26 11:30:00,21.24,21.28,21.18,21.22,695600.0,11.6684,11.6904,11.6354,11.6574,695600.0
2005-09-26 12:00:00,21.23,21.25,21.19,21.22,1061200.0,11.6629,11.6739,11.6409,11.6574,1061200.0
2005-09-26 12:30:00,21.22,21.23,21.13,21.15,608800.0,11.6574,11.6629,11.608,11.6189,608800.0
2005-09-26 13:00:00,21.15,21.15,21.0,21.07,782200.0,11.6189,11.6189,11.5365,11.575,782200.0
2005-09-26 13:30:00,21.07,21.1,21.06,21.09,682000.0,11.575,11.5915,11.5695,11.586,682000.0
2005-09-26 14:00:00,21.09,21.11,21.07,21.08,1025200.0,11.586,11.597,11.575,11.5805,1025200.0
2005-09-26 14:30:00,21.08,21.09,21.05,21.08,863400.0,11.5805,11.586,11.564,11.5805,863400.0
2005-09-26 15:00:00,21.08,21.17,21.08,21.16,1569200.0,11.5805,11.6299,11.5805,11.6244,1569200.0
2005-09-26 15:30:00,21.17,21.22,21.16,21.17,1896600.0,11.6299,11.6574,11.6244,11.6299,1896600.0
2005-09-27 09:30:00,21.15,21.28,21.15,21.25,605200.0,11.6189,11.6904,11.6189,11.6739,605200.0
2005-09-27 10:00:00,21.25,21.27,21.18,21.21,586800.0,11.6739,11.6849,11.6354,11.6519,586800.0
2005-09-27 10:30:00,21.21,21.24,21.16,21.21,461800.0,11.6519,11.6684,11.6244,11.6519,461800.0
2005-09-27 11:00:00,21.21,21.3,21.21,21.25,412800.0,11.6519,11.7013,11.6519,11.6739,412800.0
2005-09-27 11:30:00,21.25,21.27,21.22,21.24,439000.0,11.6739,11.6849,11.6574,11.6684,439000.0
2005-09-27 12:00:00,21.24,21.26,21.22,21.24,379200.0,11.6684,11.6794,11.6574,11.6684,379200.0
2005-09-27 12:30:00,21.24,21.29,21.23,21.25,400000.0,11.6684,11.6959,11.6629,11.6739,400000.0
2005-09-27 13:00:00,21.25,21.26,21.23,21.25,507800.0,11.6739,11.6794,11.6629,11.6739,507800.0
2005-09-27 13:30:00,21.25,21.31,21.24,21.29,786600.0,11.6739,11.7068,11.6684,11.6959,786600.0
2005-09-27 14:00:00,21.29,21.33,21.28,21.32,273200.0,11.6959,11.7178,11.6904,11.7123,273200.0
2005-09-27 14:30:00,21.32,21.41,21.31,21.36,903400.0,11.7123,11.7618,11.7068,11.7343,903400.0
2005-09-27 15:00:00,21.36,21.39,21.27,21.27,1040800.0,11.7343,11.7508,11.6849,11.6849,1040800.0
2005-09-27 15:30:00,21.27,21.27,21.16,21.16,2339600.0,11.6849,11.6849,11.6244,11.6244,2339600.0
2005-09-28 09:30:00,21.29,21.31,21.18,21.26,976200.0,11.6959,11.7068,11.6354,11.6794,976200.0
2005-09-28 10:00:00,21.27,21.41,21.23,21.4,789000.0,11.6849,11.7618,11.6629,11.7563,789000.0
2005-09-28 10:30:00,21.41,21.48,21.38,21.42,908600.0,11.7618,11.8002,11.7453,11.7673,908600.0
2005-09-28 11:00:00,21.43,21.43,21.38,21.39,513800.0,11.7728,11.7728,11.7453,11.7508,513800.0
2005-09-28 11:30:00,21.4,21.43,21.36,21.4,971000.0,11.7563,11.7728,11.7343,11.7563,971000.0
2005-09-28 12:00:00,21.41,21.42,21.36,21.41,734400.0,11.7618,11.7673,11.7343,11.7618,734400.0
2005-09-28 12:30:00,21.42,21.47,21.41,21.43,601000.0,11.7673,11.7947,11.7618,11.7728,601000.0
2005-09-28 13:00:00,21.43,21.46,21.38,21.41,582000.0,11.7728,11.7892,11.7453,11.7618,582000.0
2005-09-28 13:30:00,21.41,21.43,21.36,21.4,677800.0,11.7618,11.7728,11.7343,11.7563,677800.0
2005-09-28 14:00:00,21.4,21.5,21.38,21.48,554000.0,11.7563,11.8112,11.7453,11.8002,554000.0
2005-09-28 14:30:00,21.48,21.5,21.45,21.47,550000.0,11.8002,11.8112,11.7837,11.7947,550000.0
2005-09-28 15:00:00,21.47,21.49,21.42,21.44,663800.0,11.7947,11.8057,11.7673,11.7783,663800.0
2005-09-28 15:30:00,21.44,21.5,21.43,21.45,1907400.0,11.7783,11.8112,11.7728,11.7837,1907400.0
2005-09-29 09:30:00,21.47,21.55,21.33,21.33,1507600.0,11.7947,11.8387,11.7178,11.7178,1507600.0
2005-09-29 10:00:00,21.34,21.45,21.28,21.39,944600.0,11.7233,11.7837,11.6904,11.7508,944600.0
2005-09-29 10:30:00,21.4,21.43,21.33,21.34,663200.0,11.7563,11.7728,11.7178,11.7233,663200.0
2005-09-29 11:00:00,21.33,21.39,21.33,21.35,736600.0,11.7178,11.7508,11.7178,11.7288,736600.0
2005-09-29 11:30:00,21.34,21.45,21.34,21.42,921600.0,11.7233,11.7837,11.7233,11.7673,921600.0
2005-09-29 12:00:00,21.42,21.43,21.38,21.38,496600.0,11.7673,11.7728,11.7453,11.7453,496600.0
2005-09-29 12:30:00,21.38,21.42,21.37,21.42,447000.0,11.7453,11.7673,11.7398,11.7673,447000.0
2005-09-29 13:00:00,21.42,21.45,21.42,21.43,620800.0,11.7673,11.7837,11.7673,11.7728,620800.0
2005-09-29 13:30:00,21.43,21.45,21.42,21.44,598000.0,11.7728,11.7837,11.7673,11.7783,598000.0
2005-09-29 14:00:00,21.44,21.53,21.44,21.5,834000.0,11.7783,11.8277,11.7783,11.8112,834000.0
2005-09-29 14:30:00,21.5,21.55,21.48,21.5,639600.0,11.8112,11.8387,11.8002,11.8112,639600.0
2005-09-29 15:00:00,21.5,21.54,21.49,21.51,951600.0,11.8112,11.8332,11.8057,11.8167,951600.0
2005-09-29 15:30:00,21.51,21.56,21.45,21.55,2444400.0,11.8167,11.8442,11.7837,11.8387,2444400.0
2005-09-30 09:30:00,21.6,21.7,21.58,21.68,1840800.0,11.8662,11.9211,11.8552,11.9101,1840800.0
2005-09-30 10:00:00,21.68,21.68,21.56,21.58,783800.0,11.9101,11.9101,11.8442,11.8552,783800.0
2005-09-30 10:30:00,21.58,21.6,21.5,21.53,808000.0,11.8552,11.8662,11.8112,11.8277,808000.0
2005-09-30 11:00:00,21.53,21.54,21.5,21.52,550400.0,11.8277,11.8332,11.8112,11.8222,550400.0
2005-09-30 11:30:00,21.53,21.53,21.48,21.5,328600.0,11.8277,11.8277,11.8002,11.8112,328600.0
2005-09-30 12:00:00,21.5,21.5,21.49,21.5,227400.0,11.8112,11.8112,11.8057,11.8112,227400.0
2005-09-30 12:30:00,21.5,21.5,21.49,21.5,300800.0,11.8112,11.8112,11.8057,11.8112,300800.0
2005-09-30 13:00:00,21.5,21.52,21.49,21.52,330400.0,11.8112,11.8222,11.8057,11.8222,330400.0
2005-09-30 13:30:00,21.52,21.56,21.5,21.55,365400.0,11.8222,11.8442,11.8112,11.8387,365400.0
2005-09-30 14:00:00,21.55,21.56,21.53,21.55,367000.0,11.8387,11.8442,11.8277,11.8387,367000.0
2005-09-30 14:30:00,21.55,21.55,21.53,21.54,463600.0,11.8387,11.8387,11.8277,11.8332,463600.0
2005-09-30 15:00:00,21.54,21.56,21.54,21.56,521800.0,11.8332,11.8442,11.8332,11.8442,521800.0
2005-09-30 15:30:00,21.56,21.59,21.55,21.59,858400.0,11.8442,11.8607,11.8387,11.8607,858400.0
2005-10-03 09:30:00,21.61,21.67,21.6,21.64,635000.0,11.8716,11.9046,11.8662,11.8881,635000.0
2005-10-03 10:00:00,21.65,21.65,21.57,21.61,994800.0,11.8936,11.8936,11.8497,11.8716,994800.0
2005-10-03 10:30:00,21.6,21.7,21.59,21.65,846400.0,11.8662,11.9211,11.8607,11.8936,846400.0
2005-10-03 11:00:00,21.66,21.73,21.65,21.71,812400.0,11.8991,11.9376,11.8936,11.9266,812400.0
2005-10-03 11:30:00,21.7,21.71,21.6,21.61,535200.0,11.9211,11.9266,11.8662,11.8716,535200.0
2005-10-03 12:00:00,21.61,21.61,21.56,21.61,547200.0,11.8716,11.8716,11.8442,11.8716,547200.0
2005-10-03 12:30:00,21.61,21.61,21.57,21.57,413200.0,11.8716,11.8716,11.8497,11.8497,413200.0
2005-10-03 13:00:00,21.58,21.7,21.57,21.64,1285200.0,11.8552,11.9211,11.8497,11.8881,1285200.0
2005-10-03 13:30:00,21.64,21.68,21.61,21.65,743600.0,11.8881,11.9101,11.8716,11.8936,743600.0
2005-10-03 14:00:00,21.65,21.67,21.62,21.66,651000.0,11.8936,11.9046,11.8771,11.8991,651000.0
2005-10-03 14:30:00,21.66,21.72,21.65,21.66,791200.0,11.8991,11.9321,11.8936,11.8991,791200.0
2005-10-03 15:00:00,21.66,21.7,21.63,21.66,931000.0,11.8991,11.9211,11.8826,11.8991,931000.0
2005-10-03 15:30:00,21.66,21.66,21.6,21.62,1320000.0,11.8991,11.8991,11.8662,11.8771,1320000.0
2005-10-04 09:30:00,21.68,21.74,21.67,21.71,991200.0,11.9101,11.9431,11.9046,11.9266,991200.0
2005-10-04 10:00:00,21.72,21.76,21.71,21.73,1093200.0,11.9321,11.954,11.9266,11.9376,1093200.0
2005-10-04 10:30:00,21.73,21.75,21.71,21.74,359600.0,11.9376,11.9486,11.9266,11.9431,359600.0
2005-10-04 11:00:00,21.74,21.78,21.71,21.78,550000.0,11.9431,11.965,11.9266,11.965,550000.0
2005-10-04 11:30:00,21.77,21.8,21.71,21.72,602000.0,11.9595,11.976,11.9266,11.9321,602000.0
2005-10-04 12:00:00,21.73,21.73,21.65,21.67,327000.0,11.9376,11.9376,11.8936,11.9046,327000.0
2005-10-04 12:30:00,21.67,21.68,21.63,21.65,310000.0,11.9046,11.9101,11.8826,11.8936,310000.0
2005-10-04 13:00:00,21.65,21.7,21.64,21.67,479600.0,11.8936,11.9211,11.8881,11.9046,479600.0
2005-10-04 13:30:00,21.67,21.67,21.6,21.65,348800.0,11.9046,11.9046,11.8662,11.8936,348800.0
2005-10-04 14:00:00,21.64,21.65,21.54,21.56,535600.0,11.8881,11.8936,11.8332,11.8442,535600.0
2005-10-04 14:30:00,21.55,21.58,21.5,21.52,774400.0,11.8387,11.8552,11.8112,11.8222,774400.0
2005-10-04 15:00:00,21.52,21.56,21.5,21.54,880200.0,11.8222,11.8442,11.8112,11.8332,880200.0
2005-10-04 15:30:00,21.54,21.61,21.52,21.53,1801600.0,11.8332,11.8716,11.8222,11.8277,1801600.0
2005-10-05 09:30:00,21.48,21.59,21.48,21.54,897200.0,11.8002,11.8607,11.8002,11.8332,897200.0
2005-10-05 10:00:00,21.53,21.54,21.46,21.5,608000.0,11.8277,11.8332,11.7892,11.8112,608000.0
2005-10-05 10:30:00,21.48,21.5,21.41,21.46,717800.0,11.8002,11.8112,11.7618,11.7892,717800.0
2005-10-05 11:00:00,21.46,21.52,21.39,21.4,589600.0,11.7892,11.8222,11.7508,11.7563,589600.0
2005-10-05 11:30:00,21.4,21.46,21.36,21.38,901800.0,11.7563,11.7892,11.7343,11.7453,901800.0
2005-10-05 12:00:00,21.38,21.47,21.36,21.46,740000.0,11.7453,11.7947,11.7343,11.7892,740000.0
2005-10-05 12:30:00,21.46,21.5,21.44,21.45,424400.0,11.7892,11.8112,11.7783,11.7837,424400.0
2005-10-05 13:00:00,21.44,21.48,21.43,21.45,440600.0,11.7783,11.8002,11.7728,11.7837,440600.0
2005-10-05 13:30:00,21.45,21.46,21.41,21.45,406200.0,11.7837,11.7892,11.7618,11.7837,406200.0
2005-10-05 14:00:00,21.45,21.5,21.42,21.46,651200.0,11.7837,11.8112,11.7673,11.7892,651200.0
2005-10-05 14:30:00,21.45,21.48,21.43,21.43,826000.0,11.7837,11.8002,11.7728,11.7728,826000.0
2005-10-05 15:00:00,21.43,21.45,21.33,21.39,1077400.0,11.7728,11.7837,11.7178,11.7508,1077400.0
2005-10-05 15:30:00,21.39,21.39,21.33,21.34,1359800.0,11.7508,11.7508,11.7178,11.7233,1359800.0
2005-10-06 09:30:00,21.33,21.43,21.3,21.43,1121600.0,11.7178,11.7728,11.7013,11.7728,1121600.0
2005-10-06 10:00:00,21.43,21.44,21.38,21.41,910800.0,11.7728,11.7783,11.7453,11.7618,910800.0
2005-10-06 10:30:00,21.41,21.44,21.37,21.39,668000.0,11.7618,11.7783,11.7398,11.7508,668000.0
2005-10-06 11:00:00,21.39,21.41,21.35,21.38,601400.0,11.7508,11.7618,11.7288,11.7453,601400.0
2005-10-06 11:30:00,21.38,21.38,21.24,21.32,1567200.0,11.7453,11.7453,11.6684,11.7123,1567200.0
2005-10-06 12:00:00,21.31,21.35,21.25,21.28,742400.0,11.7068,11.7288,11.6739,11.6904,742400.0
2005-10-06 12:30:00,21.27,21.29,21.22,21.25,822000.0,11.6849,11.6959,11.6574,11.6739,822000.0
2005-10-06 13:00:00,21.25,21.33,21.25,21.29,477600.0,11.6739,11.7178,11.6739,11.6959,477600.0
2005-10-06 13:30:00,21.29,21.32,21.25,21.25,789800.0,11.6959,11.7123,11.6739,11.6739,789800.0
2005-10-06 14:00:00,21.25,21.33,21.22,21.32,821000.0,11.6739,11.7178,11.6574,11.7123,821000.0
2005-10-06 14:30:00,21.32,21.34,21.26,21.34,808600.0,11.7123,11.7233,11.6794,11.7233,808600.0
2005-10-06 15:00:00,21.34,21.35,21.25,21.25,1153000.0,11.7233,11.7288,11.6739,11.6739,1153000.0
2005-10-06 15:30:00,21.25,21.43,21.23,21.35,2084200.0,11.6739,11.7728,11.6629,11.7288,2084200.0
2005-10-07 09:30:00,21.32,21.34,21.14,21.17,1452200.0,11.7123,11.7233,11.6134,11.6299,1452200.0
2005-10-07 10:00:00,21.16,21.23,21.15,21.18,1385600.0,11.6244,11.6629,11.6189,11.6354,1385600.0
2005-10-07 10:30:00,21.18,21.2,21.11,21.16,1395200.0,11.6354,11.6464,11.597,11.6244,1395200.0
2005-10-07 11:00:00,21.16,21.2,21.12,21.13,1127400.0,11.6244,11.6464,11.6025,11.608,1127400.0
2005-10-07 11:30:00,21.13,21.15,21.08,21.08,1010000.0,11.608,11.6189,11.5805,11.5805,1010000.0
2005-10-07 12:00:00,21.09,21.1,21.02,21.05,941800.0,11.586,11.5915,11.5475,11.564,941800.0
2005-10-07 12:30:00,21.05,21.08,21.02,21.05,752200.0,11.564,11.5805,11.5475,11.564,752200.0
2005-10-07 13:00:00,21.05,21.05,21.03,21.03,690800.0,11.564,11.564,11.553,11.553,690800.0
2005-10-07 13:30:00,21.04,21.08,21.03,21.07,587200.0,11.5585,11.5805,11.553,11.575,587200.0
2005-10-07 14:00:00,21.08,21.12,21.04,21.06,631000.0,11.5805,11.6025,11.5585,11.5695,631000.0
2005-10-07 14:30:00,21.06,21.1,21.05,21.08,902600.0,11.5695,11.5915,11.564,11.5805,902600.0
2005-10-07 15:00:00,21.08,21.13,21.05,21.13,1005200.0,11.5805,11.608,11.564,11.608,1005200.0
2005-10-07 15:30:00,21.13,21.13,21.08,21.11,1796000.0,11.608,11.608,11.5805,11.597,1796000.0
2005-10-10 09:30:00,21.07,21.15,21.05,21.09,1316200.0,11.575,11.6189,11.564,11.586,1316200.0
2005-10-10 10:00:00,21.09,21.11,21.02,21.09,540200.0,11.586,11.597,11.5475,11.586,540200.0
2005-10-10 10:30:00,21.09,21.1,21.01,21.05,516000.0,11.586,11.5915,11.542,11.564,516000.0
2005-10-10 11:00:00,21.06,21.11,21.04,21.05,510000.0,11.5695,11.597,11.5585,11.564,510000.0
2005-10-10 11:30:00,21.05,21.06,21.0,21.03,592600.0,11.564,11.5695,11.5365,11.553,592600.0
2005-10-10 12:00:00,21.03,21.05,21.0,21.02,488400.0,11.553,11.564,11.5365,11.5475,488400.0
2005-10-10 12:30:00,21.02,21.07,21.01,21.02,613000.0,11.5475,11.575,11.542,11.5475,613000.0
2005-10-10 13:00:00,21.02,21.07,21.01,21.04,179800.0,11.5475,11.575,11.542,11.5585,179800.0
2005-10-10 13:30:00,21.04,21.07,21.0,21.02,358600.0,11.5585,11.575,11.5365,11.5475,358600.0
2005-10-10 14:00:00,21.02,21.02,20.93,20.96,653000.0,11.5475,11.5475,11.4981,11.5146,653000.0
2005-10-10 14:30:00,20.96,20.99,20.93,20.96,577400.0,11.5146,11.531,11.4981,11.5146,577400.0
2005-10-10 15:00:00,20.95,20.99,20.93,20.97,879600.0,11.5091,11.531,11.4981,11.5201,879600.0
2005-10-10 15:30:00,20.97,21.04,20.93,21.0,1232800.0,11.5201,11.5585,11.4981,11.5365,1232800.0
2005-10-11 09:30:00,20.93,20.93,20.85,20.89,1389800.0,11.4981,11.4981,11.4541,11.4761,1389800.0
2005-10-11 10:00:00,20.89,20.98,20.85,20.98,739000.0,11.4761,11.5255,11.4541,11.5255,739000.0
2005-10-11 10:30:00,20.98,21.0,20.92,20.95,427400.0,11.5255,11.5365,11.4926,11.5091,427400.0
2005-10-11 11:00:00,20.94,21.0,20.91,20.95,592000.0,11.5036,11.5365,11.4871,11.5091,592000.0
2005-10-11 11:30:00,20.95,20.98,20.93,20.96,358000.0,11.5091,11.5255,11.4981,11.5146,358000.0
2005-10-11 12:00:00,20.96,20.99,20.88,20.91,732400.0,11.5146,11.531,11.4706,11.4871,732400.0
2005-10-11 12:30:00,20.9,20.94,20.9,20.9,455600.0,11.4816,11.5036,11.4816,11.4816,455600.0
2005-10-11 13:00:00,20.9,20.92,20.88,20.92,422600.0,11.4816,11.4926,11.4706,11.4926,422600.0
2005-10-11 13:30:00,20.92,20.92,20.88,20.9,503800.0,11.4926,11.4926,11.4706,11.4816,503800.0
2005-10-11 14:00:00,20.9,21.0,20.85,20.94,839600.0,11.4816,11.5365,11.4541,11.5036,839600.0
2005-10-11 14:30:00,20.94,20.95,20.82,20.85,609800.0,11.5036,11.5091,11.4377,11.4541,609800.0
2005-10-11 15:00:00,20.86,20.88,20.8,20.82,1100600.0,11.4596,11.4706,11.4267,11.4377,1100600.0
2005-10-11 15:30:00,20.81,20.86,20.79,20.83,2098400.0,11.4322,11.4596,11.4212,11.4431,2098400.0
2005-10-12 09:30:00,20.77,20.99,20.75,20.99,1318800.0,11.4102,11.531,11.3992,11.531,1318800.0
2005-10-12 10:00:00,20.99,21.0,20.9,20.93,939400.0,11.531,11.5365,11.4816,11.4981,939400.0
2005-10-12 10:30:00,20.93,20.98,20.84,20.88,1022600.0,11.4981,11.5255,11.4486,11.4706,1022600.0
2005-10-12 11:00:00,20.87,20.93,20.85,20.9,1042200.0,11.4651,11.4981,11.4541,11.4816,1042200.0
2005-10-12 11:30:00,20.9,20.9,20.8,20.81,875200.0,11.4816,11.4816,11.4267,11.4322,875200.0
2005-10-12 12:00:00,20.81,20.87,20.77,20.83,574800.0,11.4322,11.4651,11.4102,11.4431,574800.0
2005-10-12 12:30:00,20.83,20.85,20.75,20.81,534200.0,11.4431,11.4541,11.3992,11.4322,534200.0
2005-10-12 13:00:00,20.81,20.88,20.8,20.85,393600.0,11.4322,11.4706,11.4267,11.4541,393600.0
2005-10-12 13:30:00,20.85,20.88,20.82,20.86,475000.0,11.4541,11.4706,11.4377,11.4596,475000.0
2005-10-12 14:00:00,20.86,20.9,20.83,20.9,999800.0,11.4596,11.4816,11.4431,11.4816,999800.0
2005-10-12 14:30:00,20.9,20.9,20.86,20.88,801400.0,11.4816,11.4816,11.4596,11.4706,801400.0
2005-10-12 15:00:00,20.87,20.95,20.85,20.9,1158400.0,11.4651,11.5091,11.4541,11.4816,1158400.0
2005-10-12 15:30:00,20.9,20.93,20.85,20.86,1243200.0,11.4816,11.4981,11.4541,11.4596,1243200.0
2005-10-13 09:30:00,20.75,20.9,20.2,20.81,1057400.0,11.3992,11.4816,11.097,11.4322,1057400.0
2005-10-13 10:00:00,20.81,20.9,20.81,20.88,588800.0,11.4322,11.4816,11.4322,11.4706,588800.0
2005-10-13 10:30:00,20.88,20.92,20.83,20.88,594400.0,11.4706,11.4926,11.4431,11.4706,594400.0
2005-10-13 11:00:00,20.89,20.92,20.84,20.85,640000.0,11.4761,11.4926,11.4486,11.4541,640000.0
2005-10-13 11:30:00,20.85,20.91,20.81,20.87,919000.0,11.4541,11.4871,11.4322,11.4651,919000.0
2005-10-13 12:00:00,20.88,20.92,20.83,20.86,567200.0,11.4706,11.4926,11.4431,11.4596,567200.0
2005-10-13 12:30:00,20.86,20.94,20.84,20.86,509400.0,11.4596,11.5036,11.4486,11.4596,509400.0
2005-10-13 13:00:00,20.85,20.87,20.78,20.81,546400.0,11.4541,11.4651,11.4157,11.4322,546400.0
2005-10-13 13:30:00,20.81,20.89,20.75,20.88,573800.0,11.4322,11.4761,11.3992,11.4706,573800.0
2005-10-13 14:00:00,20.88,20.96,20.85,20.86,852600.0,11.4706,11.5146,11.4541,11.4596,852600.0
2005-10-13 14:30:00,20.86,20.95,20.85,20.86,624400.0,11.4596,11.5091,11.4541,11.4596,624400.0
2005-10-13 15:00:00,20.85,20.88,20.82,20.86,835800.0,11.4541,11.4706,11.4377,11.4596,835800.0
2005-10-13 15:30:00,20.86,20.9,20.83,20.86,1052800.0,11.4596,11.4816,11.4431,11.4596,1052800.0
2005-10-14 09:30:00,20.86,20.89,20.78,20.84,1193000.0,11.4596,11.4761,11.4157,11.4486,1193000.0
2005-10-14 10:00:00,20.84,20.96,20.83,20.93,1072600.0,11.4486,11.5146,11.4431,11.4981,1072600.0
2005-10-14 10:30:00,20.93,21.0,20.92,20.97,1076800.0,11.4981,11.5365,11.4926,11.5201,1076800.0
2005-10-14 11:00:00,20.98,21.05,20.95,20.96,745800.0,11.5255,11.564,11.5091,11.5146,745800.0
2005-10-14 11:30:00,20.96,21.04,20.95,21.04,546400.0,11.5146,11.5585,11.5091,11.5585,546400.0
2005-10-14 12:00:00,21.04,21.11,21.02,21.06,689800.0,11.5585,11.597,11.5475,11.5695,689800.0
2005-10-14 12:30:00,21.05,21.08,20.99,21.0,666000.0,11.564,11.5805,11.531,11.5365,666000.0
2005-10-14 13:00:00,21.0,21.05,20.87,21.04,749000.0,11.5365,11.564,11.4651,11.5585,749000.0
2005-10-14 13:30:00,21.05,21.08,21.02,21.03,571600.0,11.564,11.5805,11.5475,11.553,571600.0
2005-10-14 14:00:00,21.02,21.03,20.97,21.0,325000.0,11.5475,11.553,11.5201,11.5365,325000.0
2005-10-14 14:30:00,20.99,21.05,20.98,21.0,582200.0,11.531,11.564,11.5255,11.5365,582200.0
2005-10-14 15:00:00,21.0,21.05,20.99,21.0,583200.0,11.5365,11.564,11.531,11.5365,583200.0
2005-10-14 15:30:00,21.0,21.06,21.0,21.04,1254200.0,11.5365,11.5695,11.5365,11.5585,1254200.0
2005-10-17 09:30:00,20.98,21.05,20.96,21.04,1349200.0,11.5255,11.564,11.5146,11.5585,1349200.0
2005-10-17 10:00:00,21.05,21.08,21.03,21.08,718800.0,11.564,11.5805,11.553,11.5805,718800.0
2005-10-17 10:30:00,21.08,21.11,21.06,21.08,1242000.0,11.5805,11.597,11.5695,11.5805,1242000.0
2005-10-17 11:00:00,21.08,21.11,21.07,21.1,651600.0,11.5805,11.597,11.575,11.5915,651600.0
2005-10-17 11:30:00,21.1,21.17,21.09,21.16,607600.0,11.5915,11.6299,11.586,11.6244,607600.0
2005-10-17 12:00:00,21.15,21.16,21.08,21.11,423800.0,11.6189,11.6244,11.5805,11.597,423800.0
2005-10-17 12:30:00,21.11,21.11,21.02,21.09,804600.0,11.597,11.597,11.5475,11.586,804600.0
2005-10-17 13:00:00,21.08,21.09,21.04,21.05,480400.0,11.5805,11.586,11.5585,11.564,480400.0
2005-10-17 13:30:00,21.04,21.05,21.0,21.02,474800.0,11.5585,11.564,11.5365,11.5475,474800.0
2005-10-17 14:00:00,21.02,21.04,20.99,21.0,445800.0,11.5475,11.5585,11.531,11.5365,445800.0
2005-10-17 14:30:00,21.0,21.04,20.98,21.02,609000.0,11.5365,11.5585,11.5255,11.5475,609000.0
2005-10-17 15:00:00,21.01,21.06,21.01,21.04,389200.0,11.542,11.5695,11.542,11.5585,389200.0
2005-10-17 15:30:00,21.04,21.09,21.03,21.06,707800.0,11.5585,11.586,11.553,11.5695,707800.0
2005-10-18 09:30:00,21.0,21.11,21.0,21.02,800000.0,11.5365,11.597,11.5365,11.5475,800000.0
2005-10-18 10:00:00,21.02,21.08,21.0,21.01,489600.0,11.5475,11.5805,11.5365,11.542,489600.0
2005-10-18 10:30:00,21.01,21.05,21.0,21.03,1517000.0,11.542,11.564,11.5365,11.553,1517000.0
2005-10-18 11:00:00,21.03,21.05,21.0,21.0,429000.0,11.553,11.564,11.5365,11.5365,429000.0
2005-10-18 11:30:00,21.0,21.0,20.98,21.0,456600.0,11.5365,11.5365,11.5255,11.5365,456600.0
2005-10-18 12:00:00,21.0,21.0,20.93,20.94,840000.0,11.5365,11.5365,11.4981,11.5036,840000.0
2005-10-18 12:30:00,20.93,20.96,20.93,20.95,338200.0,11.4981,11.5146,11.4981,11.5091,338200.0
2005-10-18 13:00:00,20.93,20.97,20.9,20.92,657600.0,11.4981,11.5201,11.4816,11.4926,657600.0
2005-10-18 13:30:00,20.92,20.99,20.88,20.98,627400.0,11.4926,11.531,11.4706,11.5255,627400.0
2005-10-18 14:00:00,20.98,21.0,20.95,21.0,427000.0,11.5255,11.5365,11.5091,11.5365,427000.0
2005-10-18 14:30:00,20.99,21.0,20.95,20.96,550000.0,11.531,11.5365,11.5091,11.5146,550000.0
2005-10-18 15:00:00,20.96,20.97,20.93,20.94,905000.0,11.5146,11.5201,11.4981,11.5036,905000.0
2005-10-18 15:30:00,20.94,20.95,20.89,20.89,1274800.0,11.5036,11.5091,11.4761,11.4761,1274800.0
2005-10-19 09:30:00,20.89,20.93,20.82,20.86,1067000.0,11.4761,11.4981,11.4377,11.4596,1067000.0
2005-10-19 10:00:00,20.86,20.9,20.81,20.83,567800.0,11.4596,11.4816,11.4322,11.4431,567800.0
2005-10-19 10:30:00,20.83,20.89,20.8,20.82,700200.0,11.4431,11.4761,11.4267,11.4377,700200.0
2005-10-19 11:00:00,20.81,20.82,20.65,20.66,1042800.0,11.4322,11.4377,11.3443,11.3498,1042800.0
2005-10-19 11:30:00,20.67,20.72,20.65,20.67,989000.0,11.3552,11.3827,11.3443,11.3552,989000.0
2005-10-19 12:00:00,20.66,20.68,20.65,20.68,746800.0,11.3498,11.3607,11.3443,11.3607,746800.0
2005-10-19 12:30:00,20.68,20.72,20.64,20.68,750800.0,11.3607,11.3827,11.3388,11.3607,750800.0
2005-10-19 13:00:00,20.68,20.74,20.64,20.72,688200.0,11.3607,11.3937,11.3388,11.3827,688200.0
2005-10-19 13:30:00,20.72,20.78,20.72,20.73,1311200.0,11.3827,11.4157,11.3827,11.3882,1311200.0
2005-10-19 14:00:00,20.75,20.77,20.68,20.73,1042400.0,11.3992,11.4102,11.3607,11.3882,1042400.0
2005-10-19 14:30:00,20.74,20.75,20.72,20.75,1185200.0,11.3937,11.3992,11.3827,11.3992,1185200.0
2005-10-19 15:00:00,20.74,20.75,20.72,20.73,1104000.0,11.3937,11.3992,11.3827,11.3882,1104000.0
2005-10-19 15:30:00,20.74,20.95,20.73,20.89,2409000.0,11.3937,11.5091,11.3882,11.4761,2409000.0
2005-10-20 09:30:00,21.45,21.47,21.34,21.41,4096000.0,11.7837,11.7947,11.7233,11.7618,4096000.0
2005-10-20 10:00:00,21.43,21.43,21.31,21.37,1643000.0,11.7728,11.7728,11.7068,11.7398,1643000.0
2005-10-20 10:30:00,21.37,21.47,21.36,21.47,1588600.0,11.7398,11.7947,11.7343,11.7947,1588600.0
2005-10-20 11:00:00,21.47,21.47,21.3,21.35,1214000.0,11.7947,11.7947,11.7013,11.7288,1214000.0
2005-10-20 11:30:00,21.35,21.36,21.13,21.2,1926400.0,11.7288,11.7343,11.608,11.6464,1926400.0
2005-10-20 12:00:00,21.2,21.22,21.1,21.16,1651800.0,11.6464,11.6574,11.5915,11.6244,1651800.0
2005-10-20 12:30:00,21.16,21.21,21.14,21.14,838200.0,11.6244,11.6519,11.6134,11.6134,838200.0
2005-10-20 13:00:00,21.14,21.15,21.11,21.13,1009200.0,11.6134,11.6189,11.597,11.608,1009200.0
2005-10-20 13:30:00,21.13,21.16,21.08,21.12,529800.0,11.608,11.6244,11.5805,11.6025,529800.0
2005-10-20 14:00:00,21.11,21.2,21.1,21.12,747200.0,11.597,11.6464,11.5915,11.6025,747200.0
2005-10-20 14:30:00,21.12,21.22,21.12,21.2,899600.0,11.6025,11.6574,11.6025,11.6464,899600.0
2005-10-20 15:00:00,21.2,21.25,21.04,21.07,1679400.0,11.6464,11.6739,11.5585,11.575,1679400.0
2005-10-20 15:30:00,21.08,21.2,21.05,21.06,2312800.0,11.5805,11.6464,11.564,11.5695,2312800.0
2005-10-21 09:30:00,21.2,21.32,21.2,21.27,2645600.0,11.6464,11.7123,11.6464,11.6849,2645600.0
2005-10-21 10:00:00,21.27,21.32,21.2,21.3,924600.0,11.6849,11.7123,11.6464,11.7013,924600.0
2005-10-21 10:30:00,21.29,21.31,21.13,21.14,941200.0,11.6959,11.7068,11.608,11.6134,941200.0
2005-10-21 11:00:00,21.13,21.2,21.03,21.08,1276800.0,11.608,11.6464,11.553,11.5805,1276800.0
2005-10-21 11:30:00,21.08,21.08,20.93,20.94,928200.0,11.5805,11.5805,11.4981,11.5036,928200.0
2005-10-21 12:00:00,20.93,21.0,20.91,20.99,710000.0,11.4981,11.5365,11.4871,11.531,710000.0
2005-10-21 12:30:00,21.0,21.08,20.99,21.07,546400.0,11.5365,11.5805,11.531,11.575,546400.0
2005-10-21 13:00:00,21.08,21.08,21.03,21.06,475400.0,11.5805,11.5805,11.553,11.5695,475400.0
2005-10-21 13:30:00,21.06,21.13,21.05,21.06,705800.0,11.5695,11.608,11.564,11.5695,705800.0
2005-10-21 14:00:00,21.06,21.09,21.0,21.03,473400.0,11.5695,11.586,11.5365,11.553,473400.0
2005-10-21 14:30:00,21.03,21.07,21.02,21.04,568600.0,11.553,11.575,11.5475,11.5585,568600.0
2005-10-21 15:00:00,21.04,21.06,21.0,21.02,998800.0,11.5585,11.5695,11.5365,11.5475,998800.0
2005-10-21 15:30:00,21.02,21.04,20.97,20.97,1490000.0,11.5475,11.5585,11.5201,11.5201,1490000.0
2005-10-24 09:30:00,21.09,21.22,21.07,21.16,1270200.0,11.586,11.6574,11.575,11.6244,1270200.0
2005-10-24 10:00:00,21.16,21.25,21.11,21.15,992200.0,11.6244,11.6739,11.597,11.6189,992200.0
2005-10-24 10:30:00,21.15,21.18,21.08,21.11,989000.0,11.6189,11.6354,11.5805,11.597,989000.0
2005-10-24 11:00:00,21.11,21.18,21.09,21.16,674400.0,11.597,11.6354,11.586,11.6244,674400.0
2005-10-24 11:30:00,21.18,21.19,21.1,21.11,500000.0,11.6354,11.6409,11.5915,11.597,500000.0
2005-10-24 12:00:00,21.11,21.2,21.11,21.16,415200.0,11.597,11.6464,11.597,11.6244,415200.0
2005-10-24 12:30:00,21.16,21.18,21.1,21.15,277400.0,11.6244,11.6354,11.5915,11.6189,277400.0
2005-10-24 13:00:00,21.15,21.18,21.08,21.09,500000.0,11.6189,11.6354,11.5805,11.586,500000.0
2005-10-24 13:30:00,21.08,21.18,21.08,21.11,457400.0,11.5805,11.6354,11.5805,11.597,457400.0
2005-10-24 14:00:00,21.11,21.14,21.09,21.11,545000.0,11.597,11.6134,11.586,11.597,545000.0
2005-10-24 14:30:00,21.11,21.13,21.03,21.06,653200.0,11.597,11.608,11.553,11.5695,653200.0
2005-10-24 15:00:00,21.05,21.11,21.05,21.08,839200.0,11.564,11.597,11.564,11.5805,839200.0
2005-10-24 15:30:00,21.08,21.22,21.06,21.21,1826000.0,11.5805,11.6574,11.5695,11.6519,1826000.0
2005-10-25 09:30:00,21.13,21.2,21.09,21.18,1060000.0,11.608,11.6464,11.586,11.6354,1060000.0
2005-10-25 10:00:00,21.18,21.18,21.03,21.15,1621800.0,11.6354,11.6354,11.553,11.6189,1621800.0
2005-10-25 10:30:00,21.15,21.15,21.09,21.11,1002000.0,11.6189,11.6189,11.586,11.597,1002000.0
2005-10-25 11:00:00,21.11,21.18,21.08,21.15,1080200.0,11.597,11.6354,11.5805,11.6189,1080200.0
2005-10-25 11:30:00,21.15,21.2,21.14,21.18,776200.0,11.6189,11.6464,11.6134,11.6354,776200.0
2005-10-25 12:00:00,21.18,21.23,21.17,21.17,653400.0,11.6354,11.6629,11.6299,11.6299,653400.0
2005-10-25 12:30:00,21.17,21.17,21.08,21.11,545000.0,11.6299,11.6299,11.5805,11.597,545000.0
2005-10-25 13:00:00,21.11,21.15,21.09,21.13,425200.0,11.597,11.6189,11.586,11.608,425200.0
2005-10-25 13:30:00,21.11,21.11,21.05,21.07,528400.0,11.597,11.597,11.564,11.575,528400.0
2005-10-25 14:00:00,21.06,21.12,21.05,21.08,591400.0,11.5695,11.6025,11.564,11.5805,591400.0
2005-10-25 14:30:00,21.08,21.13,21.07,21.11,622400.0,11.5805,11.608,11.575,11.597,622400.0
2005-10-25 15:00:00,21.11,21.15,21.06,21.13,737600.0,11.597,11.6189,11.5695,11.608,737600.0
2005-10-25 15:30:00,21.14,21.3,21.13,21.24,1963000.0,11.6134,11.7013,11.608,11.6684,1963000.0
2005-10-26 09:30:00,21.24,21.33,21.17,21.32,1155400.0,11.6684,11.7178,11.6299,11.7123,1155400.0
2005-10-26 10:00:00,21.32,21.42,21.27,21.39,1040600.0,11.7123,11.7673,11.6849,11.7508,1040600.0
2005-10-26 10:30:00,21.4,21.43,21.31,21.34,906800.0,11.7563,11.7728,11.7068,11.7233,906800.0
2005-10-26 11:00:00,21.34,21.39,21.32,21.36,610000.0,11.7233,11.7508,11.7123,11.7343,610000.0
2005-10-26 11:30:00,21.36,21.37,21.28,21.3,488600.0,11.7343,11.7398,11.6904,11.7013,488600.0
2005-10-26 12:00:00,21.29,21.3,21.24,21.25,391600.0,11.6959,11.7013,11.6684,11.6739,391600.0
2005-10-26 12:30:00,21.25,21.28,21.24,21.27,476800.0,11.6739,11.6904,11.6684,11.6849,476800.0
2005-10-26 13:00:00,21.27,21.27,21.16,21.21,532000.0,11.6849,11.6849,11.6244,11.6519,532000.0
2005-10-26 13:30:00,21.2,21.27,21.17,21.25,497800.0,11.6464,11.6849,11.6299,11.6739,497800.0
2005-10-26 14:00:00,21.25,21.3,21.24,21.27,533800.0,11.6739,11.7013,11.6684,11.6849,533800.0
2005-10-26 14:30:00,21.27,21.31,21.23,21.29,828000.0,11.6849,11.7068,11.6629,11.6959,828000.0
2005-10-26 15:00:00,21.29,21.35,21.27,21.3,681400.0,11.6959,11.7288,11.6849,11.7013,681400.0
2005-10-26 15:30:00,21.3,21.3,21.18,21.19,1537200.0,11.7013,11.7013,11.6354,11.6409,1537200.0
2005-10-27 09:30:00,21.18,21.22,21.1,21.1,721600.0,11.6354,11.6574,11.5915,11.5915,721600.0
2005-10-27 10:00:00,21.1,21.18,21.06,21.18,364200.0,11.5915,11.6354,11.5695,11.6354,364200.0
2005-10-27 10:30:00,21.18,21.18,21.1,21.13,498800.0,11.6354,11.6354,11.5915,11.608,498800.0
2005-10-27 11:00:00,21.13,21.18,21.11,21.13,958400.0,11.608,11.6354,11.597,11.608,958400.0
2005-10-27 11:30:00,21.13,21.15,21.09,21.13,534400.0,11.608,11.6189,11.586,11.608,534400.0
2005-10-27 12:00:00,21.13,21.18,21.11,21.16,334600.0,11.608,11.6354,11.597,11.6244,334600.0
2005-10-27 12:30:00,21.16,21.17,21.11,21.16,311000.0,11.6244,11.6299,11.597,11.6244,311000.0
2005-10-27 13:00:00,21.16,21.17,21.1,21.1,403000.0,11.6244,11.6299,11.5915,11.5915,403000.0
2005-10-27 13:30:00,21.1,21.2,21.1,21.18,335600.0,11.5915,11.6464,11.5915,11.6354,335600.0
2005-10-27 14:00:00,21.18,21.25,21.15,21.23,551600.0,11.6354,11.6739,11.6189,11.6629,551600.0
2005-10-27 14:30:00,21.22,21.24,21.14,21.17,781800.0,11.6574,11.6684,11.6134,11.6299,781800.0
2005-10-27 15:00:00,21.17,21.18,21.11,21.11,715800.0,11.6299,11.6354,11.597,11.597,715800.0
2005-10-27 15:30:00,21.11,21.15,21.08,21.08,1374800.0,11.597,11.6189,11.5805,11.5805,1374800.0
2005-10-28 09:30:00,21.2,21.25,21.17,21.21,1346400.0,11.6464,11.6739,11.6299,11.6519,1346400.0
2005-10-28 10:00:00,21.2,21.28,21.19,21.28,737600.0,11.6464,11.6904,11.6409,11.6904,737600.0
2005-10-28 10:30:00,21.28,21.29,21.22,21.25,539000.0,11.6904,11.6959,11.6574,11.6739,539000.0
2005-10-28 11:00:00,21.25,21.32,21.24,21.3,971800.0,11.6739,11.7123,11.6684,11.7013,971800.0
2005-10-28 11:30:00,21.3,21.36,21.29,21.36,668800.0,11.7013,11.7343,11.6959,11.7343,668800.0
2005-10-28 12:00:00,21.36,21.36,21.33,21.34,436600.0,11.7343,11.7343,11.7178,11.7233,436600.0
2005-10-28 12:30:00,21.34,21.38,21.33,21.36,538600.0,11.7233,11.7453,11.7178,11.7343,538600.0
2005-10-28 13:00:00,21.36,21.43,21.36,21.4,722600.0,11.7343,11.7728,11.7343,11.7563,722600.0
2005-10-28 13:30:00,21.4,21.43,21.36,21.41,556800.0,11.7563,11.7728,11.7343,11.7618,556800.0
2005-10-28 14:00:00,21.41,21.49,21.4,21.46,761200.0,11.7618,11.8057,11.7563,11.7892,761200.0
2005-10-28 14:30:00,21.46,21.48,21.41,21.45,983200.0,11.7892,11.8002,11.7618,11.7837,983200.0
2005-10-28 15:00:00,21.45,21.48,21.43,21.43,912400.0,11.7837,11.8002,11.7728,11.7728,912400.0
2005-10-28 15:30:00,21.43,21.45,21.39,21.42,1744600.0,11.7728,11.7837,11.7508,11.7673,1744600.0
2005-10-31 09:30:00,21.3,21.32,21.2,21.28,2244400.0,11.7013,11.7123,11.6464,11.6904,2244400.0
2005-10-31 10:00:00,21.28,21.43,21.23,21.42,2003800.0,11.6904,11.7728,11.6629,11.7673,2003800.0
2005-10-31 10:30:00,21.42,21.43,21.35,21.4,1050200.0,11.7673,11.7728,11.7288,11.7563,1050200.0
2005-10-31 11:00:00,21.4,21.41,21.36,21.39,790400.0,11.7563,11.7618,11.7343,11.7508,790400.0
2005-10-31 11:30:00,21.38,21.4,21.36,21.38,1597200.0,11.7453,11.7563,11.7343,11.7453,1597200.0
2005-10-31 12:00:00,21.38,21.39,21.29,21.3,2943800.0,11.7453,11.7508,11.6959,11.7013,2943800.0
2005-10-31 12:30:00,21.29,21.37,21.28,21.36,581000.0,11.6959,11.7398,11.6904,11.7343,581000.0
2005-10-31 13:00:00,21.36,21.39,21.34,21.36,594400.0,11.7343,11.7508,11.7233,11.7343,594400.0
2005-10-31 13:30:00,21.36,21.37,21.33,21.36,572800.0,11.7343,11.7398,11.7178,11.7343,572800.0
2005-10-31 14:00:00,21.36,21.39,21.33,21.39,624600.0,11.7343,11.7508,11.7178,11.7508,624600.0
2005-10-31 14:30:00,21.39,21.45,21.38,21.43,1015000.0,11.7508,11.7837,11.7453,11.7728,1015000.0
2005-10-31 15:00:00,21.42,21.48,21.4,21.47,1499600.0,11.7673,11.8002,11.7563,11.7947,1499600.0
2005-10-31 15:30:00,21.47,21.49,21.36,21.38,2482600.0,11.7947,11.8057,11.7343,11.7453,2482600.0
2005-11-01 09:30:00,21.31,21.41,21.3,21.31,1123200.0,11.7068,11.7618,11.7013,11.7068,1123200.0
2005-11-01 10:00:00,21.32,21.35,21.24,21.35,965800.0,11.7123,11.7288,11.6684,11.7288,965800.0
2005-11-01 10:30:00,21.35,21.36,21.28,21.35,743600.0,11.7288,11.7343,11.6904,11.7288,743600.0
2005-11-01 11:00:00,21.35,21.35,21.31,21.33,541600.0,11.7288,11.7288,11.7068,11.7178,541600.0
2005-11-01 11:30:00,21.32,21.33,21.3,21.33,516200.0,11.7123,11.7178,11.7013,11.7178,516200.0
2005-11-01 12:00:00,21.33,21.38,21.32,21.37,757600.0,11.7178,11.7453,11.7123,11.7398,757600.0
2005-11-01 12:30:00,21.37,21.38,21.34,21.34,1015200.0,11.7398,11.7453,11.7233,11.7233,1015200.0
2005-11-01 13:00:00,21.34,21.38,21.34,21.37,675200.0,11.7233,11.7453,11.7233,11.7398,675200.0
2005-11-01 13:30:00,21.37,21.38,21.32,21.33,403000.0,11.7398,11.7453,11.7123,11.7178,403000.0
2005-11-01 14:00:00,21.34,21.39,21.28,21.36,613200.0,11.7233,11.7508,11.6904,11.7343,613200.0
2005-11-01 14:30:00,21.37,21.39,21.26,21.26,690200.0,11.7398,11.7508,11.6794,11.6794,690200.0
2005-11-01 15:00:00,21.27,21.35,21.26,21.33,843600.0,11.6849,11.7288,11.6794,11.7178,843600.0
2005-11-01 15:30:00,21.34,21.38,21.31,21.31,1389800.0,11.7233,11.7453,11.7068,11.7068,1389800.0
2005-11-02 09:30:00,21.29,21.32,21.22,21.26,1024200.0,11.6959,11.7123,11.6574,11.6794,1024200.0
2005-11-02 10:00:00,21.26,21.28,21.21,21.25,716400.0,11.6794,11.6904,11.6519,11.6739,716400.0
2005-11-02 10:30:00,21.25,21.27,21.21,21.21,734400.0,11.6739,11.6849,11.6519,11.6519,734400.0
2005-11-02 11:00:00,21.21,21.28,21.2,21.27,971600.0,11.6519,11.6904,11.6464,11.6849,971600.0
2005-11-02 11:30:00,21.27,21.29,21.23,21.27,530400.0,11.6849,11.6959,11.6629,11.6849,530400.0
2005-11-02 12:00:00,21.27,21.28,21.24,21.25,1337800.0,11.6849,11.6904,11.6684,11.6739,1337800.0
2005-11-02 12:30:00,21.25,21.3,21.24,21.26,515000.0,11.6739,11.7013,11.6684,11.6794,515000.0
2005-11-02 13:00:00,21.26,21.27,21.22,21.24,463000.0,11.6794,11.6849,11.6574,11.6684,463000.0
2005-11-02 13:30:00,21.23,21.27,21.23,21.23,520800.0,11.6629,11.6849,11.6629,11.6629,520800.0
2005-11-02 14:00:00,21.24,21.27,21.2,21.27,454000.0,11.6684,11.6849,11.6464,11.6849,454000.0
2005-11-02 14:30:00,21.27,21.28,21.24,21.25,877400.0,11.6849,11.6904,11.6684,11.6739,877400.0
2005-11-02 15:00:00,21.25,21.32,21.25,21.3,1047800.0,11.6739,11.7123,11.6739,11.7013,1047800.0
2005-11-02 15:30:00,21.3,21.32,21.28,21.28,2585600.0,11.7013,11.7123,11.6904,11.6904,2585600.0
2005-11-03 09:30:00,21.32,21.36,21.28,21.32,942200.0,11.7123,11.7343,11.6904,11.7123,942200.0
2005-11-03 10:00:00,21.31,21.32,21.25,21.29,682800.0,11.7068,11.7123,11.6739,11.6959,682800.0
2005-11-03 10:30:00,21.29,21.31,21.26,21.27,790000.0,11.6959,11.7068,11.6794,11.6849,790000.0
2005-11-03 11:00:00,21.27,21.32,21.25,21.32,787200.0,11.6849,11.7123,11.6739,11.7123,787200.0
2005-11-03 11:30:00,21.33,21.39,21.32,21.38,663200.0,11.7178,11.7508,11.7123,11.7453,663200.0
2005-11-03 12:00:00,21.38,21.4,21.34,21.35,689000.0,11.7453,11.7563,11.7233,11.7288,689000.0
2005-11-03 12:30:00,21.35,21.36,21.33,21.35,537600.0,11.7288,11.7343,11.7178,11.7288,537600.0
2005-11-03 13:00:00,21.35,21.36,21.33,21.35,414000.0,11.7288,11.7343,11.7178,11.7288,414000.0
2005-11-03 13:30:00,21.35,21.36,21.31,21.35,352400.0,11.7288,11.7343,11.7068,11.7288,352400.0
2005-11-03 14:00:00,21.35,21.36,21.3,21.34,909400.0,11.7288,11.7343,11.7013,11.7233,909400.0
2005-11-03 14:30:00,21.34,21.34,21.3,21.34,634200.0,11.7233,11.7233,11.7013,11.7233,634200.0
2005-11-03 15:00:00,21.33,21.33,21.29,21.31,509200.0,11.7178,11.7178,11.6959,11.7068,509200.0
2005-11-03 15:30:00,21.32,21.35,21.28,21.3,771200.0,11.7123,11.7288,11.6904,11.7013,771200.0
2005-11-04 09:30:00,21.33,21.35,21.26,21.33,823400.0,11.7178,11.7288,11.6794,11.7178,823400.0
2005-11-04 10:00:00,21.32,21.34,21.25,21.28,586800.0,11.7123,11.7233,11.6739,11.6904,586800.0
2005-11-04 10:30:00,21.28,21.29,21.24,21.25,375600.0,11.6904,11.6959,11.6684,11.6739,375600.0
2005-11-04 11:00:00,21.25,21.28,21.24,21.27,504800.0,11.6739,11.6904,11.6684,11.6849,504800.0
2005-11-04 11:30:00,21.27,21.3,21.25,21.29,425000.0,11.6849,11.7013,11.6739,11.6959,425000.0
2005-11-04 12:00:00,21.29,21.3,21.25,21.27,967400.0,11.6959,11.7013,11.6739,11.6849,967400.0
2005-11-04 12:30:00,21.27,21.28,21.2,21.24,591800.0,11.6849,11.6904,11.6464,11.6684,591800.0
2005-11-04 13:00:00,21.24,21.25,21.08,21.14,915000.0,11.6684,11.6739,11.5805,11.6134,915000.0
2005-11-04 13:30:00,21.13,21.15,21.03,21.04,811000.0,11.608,11.6189,11.553,11.5585,811000.0
2005-11-04 14:00:00,21.03,21.16,21.02,21.15,1066200.0,11.553,11.6244,11.5475,11.6189,1066200.0
2005-11-04 14:30:00,21.15,21.15,21.08,21.11,600800.0,11.6189,11.6189,11.5805,11.597,600800.0
2005-11-04 15:00:00,21.11,21.13,21.08,21.09,950800.0,11.597,11.608,11.5805,11.586,950800.0
2005-11-04 15:30:00,21.09,21.17,21.09,21.15,2142400.0,11.586,11.6299,11.586,11.6189,2142400.0
2005-11-07 09:30:00,21.18,21.24,21.1,21.11,1151800.0,11.6354,11.6684,11.5915,11.597,1151800.0
2005-11-07 10:00:00,21.13,21.18,21.09,21.12,910000.0,11.608,11.6354,11.586,11.6025,910000.0
2005-11-07 10:30:00,21.11,21.16,21.11,21.15,516400.0,11.597,11.6244,11.597,11.6189,516400.0
2005-11-07 11:00:00,21.15,21.16,21.06,21.09,648400.0,11.6189,11.6244,11.5695,11.586,648400.0
2005-11-07 11:30:00,21.09,21.13,21.07,21.11,509200.0,11.586,11.608,11.575,11.597,509200.0
2005-11-07 12:00:00,21.11,21.15,21.1,21.11,655800.0,11.597,11.6189,11.5915,11.597,655800.0
2005-11-07 12:30:00,21.1,21.13,21.08,21.1,390400.0,11.5915,11.608,11.5805,11.5915,390400.0
2005-11-07 13:00:00,21.1,21.11,21.09,21.11,405000.0,11.5915,11.597,11.586,11.597,405000.0
2005-11-07 13:30:00,21.1,21.16,21.1,21.14,691600.0,11.5915,11.6244,11.5915,11.6134,691600.0
2005-11-07 14:00:00,21.14,21.18,21.11,21.16,945400.0,11.6134,11.6354,11.597,11.6244,945400.0
2005-11-07 14:30:00,21.16,21.18,21.13,21.17,1127200.0,11.6244,11.6354,11.608,11.6299,1127200.0
2005-11-07 15:00:00,21.18,21.21,21.15,21.17,897400.0,11.6354,11.6519,11.6189,11.6299,897400.0
2005-11-07 15:30:00,21.17,21.23,21.13,21.21,1360800.0,11.6299,11.6629,11.608,11.6519,1360800.0
2005-11-08 09:30:00,21.21,21.27,21.16,21.24,1154200.0,11.6519,11.6849,11.6244,11.6684,1154200.0
2005-11-08 10:00:00,21.24,21.25,21.18,21.19,631600.0,11.6684,11.6739,11.6354,11.6409,631600.0
2005-11-08 10:30:00,21.2,21.24,21.17,21.18,375600.0,11.6464,11.6684,11.6299,11.6354,375600.0
2005-11-08 11:00:00,21.18,21.21,21.14,21.18,467600.0,11.6354,11.6519,11.6134,11.6354,467600.0
2005-11-08 11:30:00,21.18,21.2,21.15,21.18,384200.0,11.6354,11.6464,11.6189,11.6354,384200.0
2005-11-08 12:00:00,21.18,21.22,21.17,21.18,275200.0,11.6354,11.6574,11.6299,11.6354,275200.0
2005-11-08 12:30:00,21.19,21.21,21.1,21.12,564000.0,11.6409,11.6519,11.5915,11.6025,564000.0
2005-11-08 13:00:00,21.12,21.13,21.06,21.1,534200.0,11.6025,11.608,11.5695,11.5915,534200.0
2005-11-08 13:30:00,21.09,21.1,21.0,21.01,772000.0,11.586,11.5915,11.5365,11.542,772000.0
2005-11-08 14:00:00,21.0,21.06,21.0,21.03,521800.0,11.5365,11.5695,11.5365,11.553,521800.0
2005-11-08 14:30:00,21.03,21.08,21.03,21.06,454200.0,11.553,11.5805,11.553,11.5695,454200.0
2005-11-08 15:00:00,21.06,21.11,21.04,21.06,781600.0,11.5695,11.597,11.5585,11.5695,781600.0
2005-11-08 15:30:00,21.07,21.09,21.06,21.08,1099200.0,11.575,11.586,11.5695,11.5805,1099200.0
2005-11-09 09:30:00,21.09,21.2,21.04,21.14,901000.0,11.586,11.6464,11.5585,11.6134,901000.0
2005-11-09 10:00:00,21.15,21.18,21.13,21.18,367600.0,11.6189,11.6354,11.608,11.6354,367600.0
2005-11-09 10:30:00,21.18,21.21,21.11,21.12,787800.0,11.6354,11.6519,11.597,11.6025,787800.0
2005-11-09 11:00:00,21.11,21.13,21.07,21.08,445000.0,11.597,11.608,11.575,11.5805,445000.0
2005-11-09 11:30:00,21.07,21.1,21.04,21.04,1176200.0,11.575,11.5915,11.5585,11.5585,1176200.0
2005-11-09 12:00:00,21.04,21.07,21.01,21.06,857800.0,11.5585,11.575,11.542,11.5695,857800.0
2005-11-09 12:30:00,21.06,21.08,21.05,21.07,597000.0,11.5695,11.5805,11.564,11.575,597000.0
2005-11-09 13:00:00,21.07,21.1,21.07,21.08,296000.0,11.575,11.5915,11.575,11.5805,296000.0
2005-11-09 13:30:00,21.08,21.1,21.06,21.07,491400.0,11.5805,11.5915,11.5695,11.575,491400.0
2005-11-09 14:00:00,21.08,21.1,21.05,21.1,426200.0,11.5805,11.5915,11.564,11.5915,426200.0
2005-11-09 14:30:00,21.1,21.13,21.09,21.1,637000.0,11.5915,11.608,11.586,11.5915,637000.0
2005-11-09 15:00:00,21.1,21.15,21.09,21.12,749200.0,11.5915,11.6189,11.586,11.6025,749200.0
2005-11-09 15:30:00,21.11,21.14,21.07,21.08,835000.0,11.597,11.6134,11.575,11.5805,835000.0
2005-11-10 09:30:00,21.19,21.22,21.11,21.2,931400.0,11.6409,11.6574,11.597,11.6464,931400.0
2005-11-10 10:00:00,21.2,21.22,21.15,21.19,612600.0,11.6464,11.6574,11.6189,11.6409,612600.0
2005-11-10 10:30:00,21.19,21.21,21.17,21.19,548400.0,11.6409,11.6519,11.6299,11.6409,548400.0
2005-11-10 11:00:00,21.19,21.21,21.15,21.18,559200.0,11.6409,11.6519,11.6189,11.6354,559200.0
2005-11-10 11:30:00,21.17,21.19,21.13,21.18,563400.0,11.6299,11.6409,11.608,11.6354,563400.0
2005-11-10 12:00:00,21.18,21.21,21.17,21.19,469600.0,11.6354,11.6519,11.6299,11.6409,469600.0
2005-11-10 12:30:00,21.2,21.21,21.16,21.17,298800.0,11.6464,11.6519,11.6244,11.6299,298800.0
2005-11-10 13:00:00,21.17,21.23,21.16,21.21,406800.0,11.6299,11.6629,11.6244,11.6519,406800.0
2005-11-10 13:30:00,21.2,21.34,21.2,21.31,907400.0,11.6464,11.7233,11.6464,11.7068,907400.0
2005-11-10 14:00:00,21.31,21.33,21.29,21.31,1104600.0,11.7068,11.7178,11.6959,11.7068,1104600.0
2005-11-10 14:30:00,21.31,21.32,21.29,21.3,692000.0,11.7068,11.7123,11.6959,11.7013,692000.0
2005-11-10 15:00:00,21.31,21.32,21.28,21.3,751400.0,11.7068,11.7123,11.6904,11.7013,751400.0
2005-11-10 15:30:00,21.3,21.31,21.22,21.28,1327000.0,11.7013,11.7068,11.6574,11.6904,1327000.0
2005-11-11 09:30:00,21.23,21.25,21.13,21.13,775000.0,11.6629,11.6739,11.608,11.608,775000.0
2005-11-11 10:00:00,21.13,21.18,21.12,21.13,495400.0,11.608,11.6354,11.6025,11.608,495400.0
2005-11-11 10:30:00,21.14,21.22,21.14,21.19,857000.0,11.6134,11.6574,11.6134,11.6409,857000.0
2005-11-11 11:00:00,21.19,21.24,21.18,21.23,565200.0,11.6409,11.6684,11.6354,11.6629,565200.0
2005-11-11 11:30:00,21.23,21.29,21.22,21.24,560400.0,11.6629,11.6959,11.6574,11.6684,560400.0
2005-11-11 12:00:00,21.24,21.31,21.23,21.3,553000.0,11.6684,11.7068,11.6629,11.7013,553000.0
2005-11-11 12:30:00,21.3,21.31,21.29,21.3,385200.0,11.7013,11.7068,11.6959,11.7013,385200.0
2005-11-11 13:00:00,21.3,21.32,21.29,21.32,338800.0,11.7013,11.7123,11.6959,11.7123,338800.0
2005-11-11 13:30:00,21.32,21.32,21.29,21.29,257000.0,11.7123,11.7123,11.6959,11.6959,257000.0
2005-11-11 14:00:00,21.29,21.32,21.29,21.31,269000.0,11.6959,11.7123,11.6959,11.7068,269000.0
2005-11-11 14:30:00,21.31,21.35,21.3,21.31,433600.0,11.7068,11.7288,11.7013,11.7068,433600.0
2005-11-11 15:00:00,21.32,21.35,21.3,21.35,661400.0,11.7123,11.7288,11.7013,11.7288,661400.0
2005-11-11 15:30:00,21.34,21.38,21.34,21.36,1557000.0,11.7233,11.7453,11.7233,11.7343,1557000.0
2005-11-14 09:30:00,21.36,21.4,21.32,21.35,931200.0,11.7343,11.7563,11.7123,11.7288,931200.0
2005-11-14 10:00:00,21.36,21.36,21.31,21.32,535600.0,11.7343,11.7343,11.7068,11.7123,535600.0
2005-11-14 10:30:00,21.32,21.34,21.25,21.26,489200.0,11.7123,11.7233,11.6739,11.6794,489200.0
2005-11-14 11:00:00,21.25,21.33,21.25,21.31,398600.0,11.6739,11.7178,11.6739,11.7068,398600.0
2005-11-14 11:30:00,21.31,21.34,21.29,21.32,381200.0,11.7068,11.7233,11.6959,11.7123,381200.0
2005-11-14 12:00:00,21.32,21.35,21.31,21.32,290000.0,11.7123,11.7288,11.7068,11.7123,290000.0
2005-11-14 12:30:00,21.32,21.35,21.29,21.3,259000.0,11.7123,11.7288,11.6959,11.7013,259000.0
2005-11-14 13:00:00,21.3,21.31,21.27,21.29,293200.0,11.7013,11.7068,11.6849,11.6959,293200.0
2005-11-14 13:30:00,21.29,21.33,21.27,21.31,227600.0,11.6959,11.7178,11.6849,11.7068,227600.0
2005-11-14 14:00:00,21.32,21.33,21.28,21.3,373400.0,11.7123,11.7178,11.6904,11.7013,373400.0
2005-11-14 14:30:00,21.3,21.34,21.27,21.27,482200.0,11.7013,11.7233,11.6849,11.6849,482200.0
2005-11-14 15:00:00,21.28,21.3,21.24,21.27,538400.0,11.6904,11.7013,11.6684,11.6849,538400.0
2005-11-14 15:30:00,21.28,21.33,21.28,21.3,764600.0,11.6904,11.7178,11.6904,11.7013,764600.0
2005-11-15 09:30:00,21.24,21.34,21.23,21.25,696800.0,11.6684,11.7233,11.6629,11.6739,696800.0
2005-11-15 10:00:00,21.26,21.3,21.21,21.27,514000.0,11.6794,11.7013,11.6519,11.6849,514000.0
2005-11-15 10:30:00,21.27,21.31,21.25,21.26,962000.0,11.6849,11.7068,11.6739,11.6794,962000.0
2005-11-15 11:00:00,21.25,21.29,21.25,21.27,428400.0,11.6739,11.6959,11.6739,11.6849,428400.0
2005-11-15 11:30:00,21.28,21.28,21.23,21.24,461400.0,11.6904,11.6904,11.6629,11.6684,461400.0
2005-11-15 12:00:00,21.24,21.27,21.23,21.24,408000.0,11.6684,11.6849,11.6629,11.6684,408000.0
2005-11-15 12:30:00,21.24,21.31,21.24,21.3,395000.0,11.6684,11.7068,11.6684,11.7013,395000.0
2005-11-15 13:00:00,21.3,21.32,21.24,21.25,392000.0,11.7013,11.7123,11.6684,11.6739,392000.0
2005-11-15 13:30:00,21.25,21.26,21.2,21.23,573400.0,11.6739,11.6794,11.6464,11.6629,573400.0
2005-11-15 14:00:00,21.22,21.22,21.14,21.16,677000.0,11.6574,11.6574,11.6134,11.6244,677000.0
2005-11-15 14:30:00,21.16,21.17,21.13,21.15,707600.0,11.6244,11.6299,11.608,11.6189,707600.0
2005-11-15 15:00:00,21.14,21.2,21.14,21.19,567200.0,11.6134,11.6464,11.6134,11.6409,567200.0
2005-11-15 15:30:00,21.19,21.25,21.18,21.23,1168000.0,11.6409,11.6739,11.6354,11.6629,1168000.0
2005-11-16 09:30:00,21.22,21.25,21.18,21.18,769600.0,11.6574,11.6739,11.6354,11.6354,769600.0
2005-11-16 10:00:00,21.18,21.21,21.13,21.15,577000.0,11.6354,11.6519,11.608,11.6189,577000.0
2005-11-16 10:30:00,21.14,21.18,21.13,21.15,556000.0,11.6134,11.6354,11.608,11.6189,556000.0
2005-11-16 11:00:00,21.15,21.15,21.09,21.12,628800.0,11.6189,11.6189,11.586,11.6025,628800.0
2005-11-16 11:30:00,21.11,21.13,21.08,21.1,574200.0,11.597,11.608,11.5805,11.5915,574200.0
2005-11-16 12:00:00,21.11,21.12,21.09,21.1,344600.0,11.597,11.6025,11.586,11.5915,344600.0
2005-11-16 12:30:00,21.1,21.12,21.09,21.11,380800.0,11.5915,11.6025,11.586,11.597,380800.0
2005-11-16 13:00:00,21.11,21.15,21.11,21.15,350600.0,11.597,11.6189,11.597,11.6189,350600.0
2005-11-16 13:30:00,21.15,21.18,21.14,21.16,357000.0,11.6189,11.6354,11.6134,11.6244,357000.0
2005-11-16 14:00:00,21.16,21.16,21.11,21.14,421600.0,11.6244,11.6244,11.597,11.6134,421600.0
2005-11-16 14:30:00,21.14,21.14,21.08,21.1,567800.0,11.6134,11.6134,11.5805,11.5915,567800.0
2005-11-16 15:00:00,21.1,21.11,21.06,21.1,599400.0,11.5915,11.597,11.5695,11.5915,599400.0
2005-11-16 15:30:00,21.1,21.1,21.06,21.08,1517000.0,11.5915,11.5915,11.5695,11.5805,1517000.0
2005-11-17 09:30:00,21.09,21.16,21.05,21.06,1126600.0,11.586,11.6244,11.564,11.5695,1126600.0
2005-11-17 10:00:00,21.05,21.1,21.03,21.1,597200.0,11.564,11.5915,11.553,11.5915,597200.0
2005-11-17 10:30:00,21.1,21.1,21.06,21.08,555400.0,11.5915,11.5915,11.5695,11.5805,555400.0
2005-11-17 11:00:00,21.08,21.09,21.04,21.07,608200.0,11.5805,11.586,11.5585,11.575,608200.0
2005-11-17 11:30:00,21.07,21.09,21.04,21.08,599000.0,11.575,11.586,11.5585,11.5805,599000.0
2005-11-17 12:00:00,21.08,21.09,21.05,21.08,363600.0,11.5805,11.586,11.564,11.5805,363600.0
2005-11-17 12:30:00,21.08,21.08,21.03,21.04,364800.0,11.5805,11.5805,11.553,11.5585,364800.0
2005-11-17 13:00:00,21.04,21.05,21.0,21.01,503600.0,11.5585,11.564,11.5365,11.542,503600.0
2005-11-17 13:30:00,21.0,21.04,21.0,21.02,453600.0,11.5365,11.5585,11.5365,11.5475,453600.0
2005-11-17 14:00:00,21.02,21.02,20.97,21.0,1215200.0,11.5475,11.5475,11.5201,11.5365,1215200.0
2005-11-17 14:30:00,21.0,21.02,21.0,21.0,812600.0,11.5365,11.5475,11.5365,11.5365,812600.0
2005-11-17 15:00:00,21.0,21.0,20.94,20.98,1654000.0,11.5365,11.5365,11.5036,11.5255,1654000.0
2005-11-17 15:30:00,20.98,20.98,20.93,20.94,2806800.0,11.5255,11.5255,11.4981,11.5036,2806800.0
2005-11-18 09:30:00,21.24,21.24,21.0,21.03,4452800.0,11.6684,11.6684,11.5365,11.553,4452800.0
2005-11-18 10:00:00,21.04,21.1,21.03,21.08,792800.0,11.5585,11.5915,11.553,11.5805,792800.0
2005-11-18 10:30:00,21.08,21.09,21.05,21.05,894200.0,11.5805,11.586,11.564,11.564,894200.0
2005-11-18 11:00:00,21.05,21.05,20.99,21.0,1478000.0,11.564,11.564,11.531,11.5365,1478000.0
2005-11-18 11:30:00,21.0,21.0,20.97,21.0,995200.0,11.5365,11.5365,11.5201,11.5365,995200.0
2005-11-18 12:00:00,21.0,21.02,20.99,20.99,542600.0,11.5365,11.5475,11.531,11.531,542600.0
2005-11-18 12:30:00,20.99,21.0,20.97,20.98,496800.0,11.531,11.5365,11.5201,11.5255,496800.0
2005-11-18 13:00:00,20.98,20.98,20.95,20.97,435800.0,11.5255,11.5255,11.5091,11.5201,435800.0
2005-11-18 13:30:00,20.97,21.0,20.95,20.98,419800.0,11.5201,11.5365,11.5091,11.5255,419800.0
2005-11-18 14:00:00,20.98,21.0,20.97,21.0,516600.0,11.5255,11.5365,11.5201,11.5365,516600.0
2005-11-18 14:30:00,21.0,21.03,20.99,21.03,744600.0,11.5365,11.553,11.531,11.553,744600.0
2005-11-18 15:00:00,21.03,21.1,21.02,21.07,924400.0,11.553,11.5915,11.5475,11.575,924400.0
2005-11-18 15:30:00,21.07,21.13,21.06,21.1,1888000.0,11.575,11.608,11.5695,11.5915,1888000.0
2005-11-21 09:30:00,21.16,21.16,21.02,21.08,1589200.0,11.6244,11.6244,11.5475,11.5805,1589200.0
2005-11-21 10:00:00,21.09,21.15,21.08,21.09,1053000.0,11.586,11.6189,11.5805,11.586,1053000.0
2005-11-21 10:30:00,21.1,21.13,21.08,21.12,780400.0,11.5915,11.608,11.5805,11.6025,780400.0
2005-11-21 11:00:00,21.12,21.15,21.08,21.11,792800.0,11.6025,11.6189,11.5805,11.597,792800.0
2005-11-21 11:30:00,21.11,21.12,21.07,21.1,909200.0,11.597,11.6025,11.575,11.5915,909200.0
2005-11-21 12:00:00,21.1,21.12,21.09,21.11,691800.0,11.5915,11.6025,11.586,11.597,691800.0
2005-11-21 12:30:00,21.11,21.12,21.09,21.11,655800.0,11.597,11.6025,11.586,11.597,655800.0
2005-11-21 13:00:00,21.11,21.11,21.1,21.11,401200.0,11.597,11.597,11.5915,11.597,401200.0
2005-11-21 13:30:00,21.11,21.11,21.08,21.09,957000.0,11.597,11.597,11.5805,11.586,957000.0
2005-11-21 14:00:00,21.1,21.1,21.05,21.08,628800.0,11.5915,11.5915,11.564,11.5805,628800.0
2005-11-21 14:30:00,21.08,21.08,21.04,21.06,782200.0,11.5805,11.5805,11.5585,11.5695,782200.0
2005-11-21 15:00:00,21.06,21.1,21.06,21.08,778800.0,11.5695,11.5915,11.5695,11.5805,778800.0
2005-11-21 15:30:00,21.08,21.12,21.07,21.09,2062200.0,11.5805,11.6025,11.575,11.586,2062200.0
2005-11-22 09:30:00,21.08,21.14,21.05,21.06,1061600.0,11.5805,11.6134,11.564,11.5695,1061600.0
2005-11-22 10:00:00,21.06,21.08,21.04,21.08,860400.0,11.5695,11.5805,11.5585,11.5805,860400.0
2005-11-22 10:30:00,21.08,21.1,21.05,21.1,788200.0,11.5805,11.5915,11.564,11.5915,788200.0
2005-11-22 11:00:00,21.1,21.1,21.07,21.08,665600.0,11.5915,11.5915,11.575,11.5805,665600.0
2005-11-22 11:30:00,21.08,21.1,21.07,21.1,580200.0,11.5805,11.5915,11.575,11.5915,580200.0
2005-11-22 12:00:00,21.1,21.11,21.05,21.09,832800.0,11.5915,11.597,11.564,11.586,832800.0
2005-11-22 12:30:00,21.09,21.09,21.06,21.07,539200.0,11.586,11.586,11.5695,11.575,539200.0
2005-11-22 13:00:00,21.07,21.09,21.06,21.09,572000.0,11.575,11.586,11.5695,11.586,572000.0
2005-11-22 13:30:00,21.09,21.1,21.07,21.1,327800.0,11.586,11.5915,11.575,11.5915,327800.0
2005-11-22 14:00:00,21.1,21.15,21.1,21.13,1194800.0,11.5915,11.6189,11.5915,11.608,1194800.0
2005-11-22 14:30:00,21.13,21.2,21.11,21.2,669400.0,11.608,11.6464,11.597,11.6464,669400.0
2005-11-22 15:00:00,21.2,21.22,21.09,21.18,996000.0,11.6464,11.6574,11.586,11.6354,996000.0
2005-11-22 15:30:00,21.18,21.2,21.14,21.17,1393400.0,11.6354,11.6464,11.6134,11.6299,1393400.0
2005-11-23 09:30:00,21.23,21.27,21.18,21.25,1224800.0,11.6629,11.6849,11.6354,11.6739,1224800.0
2005-11-23 10:00:00,21.25,21.26,21.19,21.24,1066400.0,11.6739,11.6794,11.6409,11.6684,1066400.0
2005-11-23 10:30:00,21.23,21.25,21.21,21.22,573200.0,11.6629,11.6739,11.6519,11.6574,573200.0
2005-11-23 11:00:00,21.21,21.29,21.2,21.28,516800.0,11.6519,11.6959,11.6464,11.6904,516800.0
2005-11-23 11:30:00,21.28,21.3,21.25,21.3,498200.0,11.6904,11.7013,11.6739,11.7013,498200.0
2005-11-23 12:00:00,21.29,21.33,21.29,21.32,608600.0,11.6959,11.7178,11.6959,11.7123,608600.0
2005-11-23 12:30:00,21.32,21.41,21.32,21.39,537200.0,11.7123,11.7618,11.7123,11.7508,537200.0
2005-11-23 13:00:00,21.39,21.41,21.37,21.38,479200.0,11.7508,11.7618,11.7398,11.7453,479200.0
2005-11-23 13:30:00,21.38,21.39,21.35,21.38,365400.0,11.7453,11.7508,11.7288,11.7453,365400.0
2005-11-23 14:00:00,21.37,21.41,21.37,21.4,390800.0,11.7398,11.7618,11.7398,11.7563,390800.0
2005-11-23 14:30:00,21.4,21.4,21.38,21.38,355800.0,11.7563,11.7563,11.7453,11.7453,355800.0
2005-11-23 15:00:00,21.38,21.39,21.29,21.34,693800.0,11.7453,11.7508,11.6959,11.7233,693800.0
2005-11-23 15:30:00,21.34,21.36,21.31,21.32,1058600.0,11.7233,11.7343,11.7068,11.7123,1058600.0
2005-11-25 09:30:00,21.43,21.45,21.38,21.43,838000.0,11.7728,11.7837,11.7453,11.7728,838000.0
2005-11-25 10:00:00,21.44,21.46,21.41,21.43,538000.0,11.7783,11.7892,11.7618,11.7728,538000.0
2005-11-25 10:30:00,21.43,21.45,21.42,21.45,307200.0,11.7728,11.7837,11.7673,11.7837,307200.0
2005-11-25 11:00:00,21.44,21.45,21.42,21.43,470000.0,11.7783,11.7837,11.7673,11.7728,470000.0
2005-11-25 11:30:00,21.43,21.46,21.42,21.45,279200.0,11.7728,11.7892,11.7673,11.7837,279200.0
2005-11-25 12:00:00,21.45,21.46,21.43,21.43,317400.0,11.7837,11.7892,11.7728,11.7728,317400.0
2005-11-25 12:30:00,21.43,21.43,21.36,21.42,766200.0,11.7728,11.7728,11.7343,11.7673,766200.0
2005-11-25 13:00:00,21.41,21.41,21.4,21.41,219000.0,11.7618,11.7618,11.7563,11.7618,219000.0
2005-11-25 13:30:00,21.4,21.4,21.4,21.4,3600.0,11.7563,11.7563,11.7563,11.7563,3600.0
2005-11-25 14:00:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 14:30:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 15:00:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-25 15:30:00,21.4,21.4,21.4,21.4,0.0,11.7563,11.7563,11.7563,11.7563,0.0
2005-11-28 09:30:00,21.48,21.49,21.41,21.47,1242000.0,11.8002,11.8057,11.7618,11.7947,1242000.0
2005-11-28 10:00:00,21.48,21.55,21.45,21.5,1371400.0,11.8002,11.8387,11.7837,11.8112,1371400.0
2005-11-28 10:30:00,21.5,21.54,21.49,21.53,724400.0,11.8112,11.8332,11.8057,11.8277,724400.0
2005-11-28 11:00:00,21.52,21.62,21.52,21.61,973600.0,11.8222,11.8771,11.8222,11.8716,973600.0
2005-11-28 11:30:00,21.61,21.64,21.56,21.57,770200.0,11.8716,11.8881,11.8442,11.8497,770200.0
2005-11-28 12:00:00,21.57,21.61,21.57,21.6,742600.0,11.8497,11.8716,11.8497,11.8662,742600.0
2005-11-28 12:30:00,21.6,21.61,21.55,21.56,771200.0,11.8662,11.8716,11.8387,11.8442,771200.0
2005-11-28 13:00:00,21.56,21.57,21.51,21.53,490800.0,11.8442,11.8497,11.8167,11.8277,490800.0
2005-11-28 13:30:00,21.53,21.53,21.47,21.47,494200.0,11.8277,11.8277,11.7947,11.7947,494200.0
2005-11-28 14:00:00,21.47,21.49,21.43,21.47,659600.0,11.7947,11.8057,11.7728,11.7947,659600.0
2005-11-28 14:30:00,21.47,21.48,21.42,21.43,774000.0,11.7947,11.8002,11.7673,11.7728,774000.0
2005-11-28 15:00:00,21.43,21.45,21.38,21.4,783000.0,11.7728,11.7837,11.7453,11.7563,783000.0
2005-11-28 15:30:00,21.4,21.43,21.38,21.4,1352400.0,11.7563,11.7728,11.7453,11.7563,1352400.0
2005-11-29 09:30:00,21.42,21.49,21.4,21.46,1749400.0,11.8438,11.8825,11.8327,11.8659,1749400.0
2005-11-29 10:00:00,21.46,21.49,21.46,21.48,1290600.0,11.8659,11.8825,11.8659,11.877,1290600.0
2005-11-29 10:30:00,21.48,21.52,21.46,21.49,1020400.0,11.877,11.8991,11.8659,11.8825,1020400.0
2005-11-29 11:00:00,21.49,21.55,21.49,21.49,968200.0,11.8825,11.9157,11.8825,11.8825,968200.0
2005-11-29 11:30:00,21.49,21.56,21.48,21.54,858600.0,11.8825,11.9212,11.877,11.9102,858600.0
2005-11-29 12:00:00,21.54,21.59,21.52,21.53,672400.0,11.9102,11.9378,11.8991,11.9046,672400.0
2005-11-29 12:30:00,21.53,21.56,21.5,21.55,605800.0,11.9046,11.9212,11.888,11.9157,605800.0
2005-11-29 13:00:00,21.54,21.58,21.53,21.55,634800.0,11.9102,11.9323,11.9046,11.9157,634800.0
2005-11-29 13:30:00,21.55,21.58,21.53,21.57,548800.0,11.9157,11.9323,11.9046,11.9267,548800.0
2005-11-29 14:00:00,21.57,21.59,21.53,21.53,532800.0,11.9267,11.9378,11.9046,11.9046,532800.0
2005-11-29 14:30:00,21.53,21.63,21.52,21.57,735400.0,11.9046,11.9599,11.8991,11.9267,735400.0
2005-11-29 15:00:00,21.57,21.59,21.52,21.54,727000.0,11.9267,11.9378,11.8991,11.9102,727000.0
2005-11-29 15:30:00,21.54,21.56,21.5,21.55,1719800.0,11.9102,11.9212,11.888,11.9157,1719800.0
2005-11-30 09:30:00,21.52,21.59,21.45,21.5,1284000.0,11.8991,11.9378,11.8604,11.888,1284000.0
2005-11-30 10:00:00,21.5,21.56,21.45,21.52,888400.0,11.888,11.9212,11.8604,11.8991,888400.0
2005-11-30 10:30:00,21.52,21.56,21.46,21.51,565200.0,11.8991,11.9212,11.8659,11.8936,565200.0
2005-11-30 11:00:00,21.51,21.53,21.48,21.48,634600.0,11.8936,11.9046,11.877,11.877,634600.0
2005-11-30 11:30:00,21.49,21.5,21.4,21.42,679600.0,11.8825,11.888,11.8327,11.8438,679600.0
2005-11-30 12:00:00,21.42,21.48,21.41,21.46,730000.0,11.8438,11.877,11.8383,11.8659,730000.0
2005-11-30 12:30:00,21.45,21.47,21.43,21.44,518200.0,11.8604,11.8714,11.8493,11.8549,518200.0
2005-11-30 13:00:00,21.45,21.48,21.43,21.45,696400.0,11.8604,11.877,11.8493,11.8604,696400.0
2005-11-30 13:30:00,21.45,21.47,21.42,21.43,864200.0,11.8604,11.8714,11.8438,11.8493,864200.0
2005-11-30 14:00:00,21.43,21.48,21.41,21.43,759400.0,11.8493,11.877,11.8383,11.8493,759400.0
2005-11-30 14:30:00,21.43,21.43,21.38,21.38,869000.0,11.8493,11.8493,11.8217,11.8217,869000.0
2005-11-30 15:00:00,21.38,21.41,21.35,21.38,967000.0,11.8217,11.8383,11.8051,11.8217,967000.0
2005-11-30 15:30:00,21.38,21.39,21.34,21.34,1388200.0,11.8217,11.8272,11.7996,11.7996,1388200.0
2005-12-01 09:30:00,21.35,21.43,21.35,21.43,1488400.0,11.8051,11.8493,11.8051,11.8493,1488400.0
2005-12-01 10:00:00,21.43,21.45,21.38,21.39,662400.0,11.8493,11.8604,11.8217,11.8272,662400.0
2005-12-01 10:30:00,21.38,21.4,21.36,21.38,640400.0,11.8217,11.8327,11.8106,11.8217,640400.0
2005-12-01 11:00:00,21.39,21.39,21.35,21.36,876600.0,11.8272,11.8272,11.8051,11.8106,876600.0
2005-12-01 11:30:00,21.37,21.4,21.35,21.4,709400.0,11.8162,11.8327,11.8051,11.8327,709400.0
2005-12-01 12:00:00,21.39,21.41,21.39,21.39,431200.0,11.8272,11.8383,11.8272,11.8272,431200.0
2005-12-01 12:30:00,21.39,21.41,21.36,21.38,400800.0,11.8272,11.8383,11.8106,11.8217,400800.0
2005-12-01 13:00:00,21.38,21.41,21.36,21.4,803200.0,11.8217,11.8383,11.8106,11.8327,803200.0
2005-12-01 13:30:00,21.4,21.42,21.39,21.4,632000.0,11.8327,11.8438,11.8272,11.8327,632000.0
2005-12-01 14:00:00,21.4,21.42,21.39,21.4,553000.0,11.8327,11.8438,11.8272,11.8327,553000.0
2005-12-01 14:30:00,21.42,21.42,21.38,21.4,641200.0,11.8438,11.8438,11.8217,11.8327,641200.0
2005-12-01 15:00:00,21.39,21.42,21.39,21.4,780200.0,11.8272,11.8438,11.8272,11.8327,780200.0
2005-12-01 15:30:00,21.4,21.46,21.4,21.43,1360800.0,11.8327,11.8659,11.8327,11.8493,1360800.0
2005-12-02 09:30:00,21.32,21.39,21.32,21.36,1143800.0,11.7885,11.8272,11.7885,11.8106,1143800.0
2005-12-02 10:00:00,21.36,21.39,21.35,21.38,696600.0,11.8106,11.8272,11.8051,11.8217,696600.0
2005-12-02 10:30:00,21.38,21.39,21.31,21.33,637800.0,11.8217,11.8272,11.783,11.794,637800.0
2005-12-02 11:00:00,21.34,21.42,21.33,21.41,892800.0,11.7996,11.8438,11.794,11.8383,892800.0
2005-12-02 11:30:00,21.41,21.45,21.4,21.42,620400.0,11.8383,11.8604,11.8327,11.8438,620400.0
2005-12-02 12:00:00,21.43,21.44,21.4,21.42,407400.0,11.8493,11.8549,11.8327,11.8438,407400.0
2005-12-02 12:30:00,21.42,21.44,21.4,21.42,409200.0,11.8438,11.8549,11.8327,11.8438,409200.0
2005-12-02 13:00:00,21.42,21.43,21.42,21.43,306400.0,11.8438,11.8493,11.8438,11.8493,306400.0
2005-12-02 13:30:00,21.43,21.43,21.42,21.43,277400.0,11.8493,11.8493,11.8438,11.8493,277400.0
2005-12-02 14:00:00,21.43,21.45,21.42,21.43,390800.0,11.8493,11.8604,11.8438,11.8493,390800.0
2005-12-02 14:30:00,21.43,21.45,21.43,21.43,475600.0,11.8493,11.8604,11.8493,11.8493,475600.0
2005-12-02 15:00:00,21.43,21.45,21.42,21.45,545200.0,11.8493,11.8604,11.8438,11.8604,545200.0
2005-12-02 15:30:00,21.44,21.47,21.41,21.42,756400.0,11.8549,11.8714,11.8383,11.8438,756400.0
2005-12-05 09:30:00,21.36,21.42,21.34,21.4,1178200.0,11.8106,11.8438,11.7996,11.8327,1178200.0
2005-12-05 10:00:00,21.4,21.42,21.35,21.39,791000.0,11.8327,11.8438,11.8051,11.8272,791000.0
2005-12-05 10:30:00,21.4,21.43,21.36,21.42,666600.0,11.8327,11.8493,11.8106,11.8438,666600.0
2005-12-05 11:00:00,21.42,21.5,21.41,21.48,825600.0,11.8438,11.888,11.8383,11.877,825600.0
2005-12-05 11:30:00,21.48,21.49,21.43,21.45,798600.0,11.877,11.8825,11.8493,11.8604,798600.0
2005-12-05 12:00:00,21.46,21.46,21.43,21.46,224200.0,11.8659,11.8659,11.8493,11.8659,224200.0
2005-12-05 12:30:00,21.46,21.52,21.45,21.5,491000.0,11.8659,11.8991,11.8604,11.888,491000.0
2005-12-05 13:00:00,21.5,21.5,21.45,21.45,281000.0,11.888,11.888,11.8604,11.8604,281000.0
2005-12-05 13:30:00,21.45,21.45,21.39,21.39,491400.0,11.8604,11.8604,11.8272,11.8272,491400.0
2005-12-05 14:00:00,21.39,21.39,21.33,21.33,605600.0,11.8272,11.8272,11.794,11.794,605600.0
2005-12-05 14:30:00,21.34,21.38,21.32,21.36,819600.0,11.7996,11.8217,11.7885,11.8106,819600.0
2005-12-05 15:00:00,21.36,21.36,21.32,21.32,690400.0,11.8106,11.8106,11.7885,11.7885,690400.0
2005-12-05 15:30:00,21.33,21.35,21.3,21.34,1463600.0,11.794,11.8051,11.7775,11.7996,1463600.0
2005-12-06 09:30:00,21.32,21.36,21.25,21.29,1496800.0,11.7885,11.8106,11.7498,11.7719,1496800.0
2005-12-06 10:00:00,21.29,21.3,21.21,21.25,1057000.0,11.7719,11.7775,11.7277,11.7498,1057000.0
2005-12-06 10:30:00,21.25,21.25,21.18,21.24,889200.0,11.7498,11.7498,11.7111,11.7443,889200.0
2005-12-06 11:00:00,21.24,21.24,21.18,21.18,934600.0,11.7443,11.7443,11.7111,11.7111,934600.0
2005-12-06 11:30:00,21.19,21.22,21.18,21.22,1310800.0,11.7166,11.7332,11.7111,11.7332,1310800.0
2005-12-06 12:00:00,21.21,21.29,21.21,21.25,994600.0,11.7277,11.7719,11.7277,11.7498,994600.0
2005-12-06 12:30:00,21.25,21.28,21.23,21.26,755200.0,11.7498,11.7664,11.7387,11.7553,755200.0
2005-12-06 13:00:00,21.27,21.28,21.25,21.25,506800.0,11.7609,11.7664,11.7498,11.7498,506800.0
2005-12-06 13:30:00,21.26,21.28,21.23,21.27,1016600.0,11.7553,11.7664,11.7387,11.7609,1016600.0
2005-12-06 14:00:00,21.28,21.29,21.25,21.27,666800.0,11.7664,11.7719,11.7498,11.7609,666800.0
2005-12-06 14:30:00,21.27,21.29,21.25,21.29,650800.0,11.7609,11.7719,11.7498,11.7719,650800.0
2005-12-06 15:00:00,21.29,21.3,21.24,21.29,1392000.0,11.7719,11.7775,11.7443,11.7719,1392000.0
2005-12-06 15:30:00,21.29,21.3,21.25,21.27,1610400.0,11.7719,11.7775,11.7498,11.7609,1610400.0
2005-12-07 09:30:00,21.21,21.28,21.14,21.23,1174800.0,11.7277,11.7664,11.689,11.7387,1174800.0
2005-12-07 10:00:00,21.22,21.34,21.22,21.23,1099200.0,11.7332,11.7996,11.7332,11.7387,1099200.0
2005-12-07 10:30:00,21.24,21.25,21.18,21.18,592600.0,11.7443,11.7498,11.7111,11.7111,592600.0
2005-12-07 11:00:00,21.18,21.23,21.16,21.22,938800.0,11.7111,11.7387,11.7,11.7332,938800.0
2005-12-07 11:30:00,21.22,21.24,21.18,21.18,586800.0,11.7332,11.7443,11.7111,11.7111,586800.0
2005-12-07 12:00:00,21.18,21.21,21.16,21.18,539800.0,11.7111,11.7277,11.7,11.7111,539800.0
2005-12-07 12:30:00,21.18,21.24,21.17,21.2,568200.0,11.7111,11.7443,11.7056,11.7222,568200.0
2005-12-07 13:00:00,21.2,21.21,21.13,21.13,661600.0,11.7222,11.7277,11.6835,11.6835,661600.0
2005-12-07 13:30:00,21.12,21.14,21.07,21.07,718600.0,11.6779,11.689,11.6503,11.6503,718600.0
2005-12-07 14:00:00,21.08,21.08,21.0,21.01,1177000.0,11.6558,11.6558,11.6116,11.6171,1177000.0
2005-12-07 14:30:00,21.0,21.07,20.99,21.01,890200.0,11.6116,11.6503,11.606,11.6171,890200.0
2005-12-07 15:00:00,21.02,21.1,21.0,21.08,1103200.0,11.6226,11.6669,11.6116,11.6558,1103200.0
2005-12-07 15:30:00,21.08,21.11,21.06,21.1,1720400.0,11.6558,11.6724,11.6447,11.6669,1720400.0
2005-12-08 09:30:00,21.05,21.07,20.99,20.99,1098400.0,11.6392,11.6503,11.606,11.606,1098400.0
2005-12-08 10:00:00,20.99,21.03,20.86,20.99,1325400.0,11.606,11.6282,11.5342,11.606,1325400.0
2005-12-08 10:30:00,20.99,21.02,20.94,21.0,1031000.0,11.606,11.6226,11.5784,11.6116,1031000.0
2005-12-08 11:00:00,21.01,21.04,20.99,21.0,1417200.0,11.6171,11.6337,11.606,11.6116,1417200.0
2005-12-08 11:30:00,21.0,21.05,20.99,21.05,825600.0,11.6116,11.6392,11.606,11.6392,825600.0
2005-12-08 12:00:00,21.05,21.07,21.0,21.0,744000.0,11.6392,11.6503,11.6116,11.6116,744000.0
2005-12-08 12:30:00,21.0,21.01,20.93,20.97,900800.0,11.6116,11.6171,11.5729,11.595,900800.0
2005-12-08 13:00:00,20.96,21.0,20.92,20.96,1097400.0,11.5895,11.6116,11.5673,11.5895,1097400.0
2005-12-08 13:30:00,20.96,21.03,20.95,21.02,1061600.0,11.5895,11.6282,11.5839,11.6226,1061600.0
2005-12-08 14:00:00,21.03,21.04,20.95,20.97,556800.0,11.6282,11.6337,11.5839,11.595,556800.0
2005-12-08 14:30:00,20.97,20.97,20.92,20.93,934200.0,11.595,11.595,11.5673,11.5729,934200.0
2005-12-08 15:00:00,20.93,20.99,20.92,20.93,821000.0,11.5729,11.606,11.5673,11.5729,821000.0
2005-12-08 15:30:00,20.94,20.99,20.94,20.95,1245200.0,11.5784,11.606,11.5784,11.5839,1245200.0
2005-12-09 09:30:00,20.92,21.0,20.89,20.91,1336600.0,11.5673,11.6116,11.5507,11.5618,1336600.0
2005-12-09 10:00:00,20.91,20.91,20.79,20.8,1190200.0,11.5618,11.5618,11.4955,11.501,1190200.0
2005-12-09 10:30:00,20.8,20.85,20.78,20.8,1386400.0,11.501,11.5286,11.4899,11.501,1386400.0
2005-12-09 11:00:00,20.8,20.85,20.8,20.83,1322800.0,11.501,11.5286,11.501,11.5176,1322800.0
2005-12-09 11:30:00,20.83,20.86,20.77,20.77,1149200.0,11.5176,11.5342,11.4844,11.4844,1149200.0
2005-12-09 12:00:00,20.77,20.79,20.73,20.74,1072200.0,11.4844,11.4955,11.4623,11.4678,1072200.0
2005-12-09 12:30:00,20.74,20.76,20.73,20.74,873200.0,11.4678,11.4789,11.4623,11.4678,873200.0
2005-12-09 13:00:00,20.75,20.77,20.7,20.7,882400.0,11.4733,11.4844,11.4457,11.4457,882400.0
2005-12-09 13:30:00,20.7,20.75,20.68,20.69,1643000.0,11.4457,11.4733,11.4346,11.4402,1643000.0
2005-12-09 14:00:00,20.68,20.71,20.66,20.68,1322600.0,11.4346,11.4512,11.4236,11.4346,1322600.0
2005-12-09 14:30:00,20.68,20.7,20.63,20.65,1453400.0,11.4346,11.4457,11.407,11.418,1453400.0
2005-12-09 15:00:00,20.65,20.75,20.64,20.75,1541600.0,11.418,11.4733,11.4125,11.4733,1541600.0
2005-12-09 15:30:00,20.75,20.77,20.74,20.75,2340600.0,11.4733,11.4844,11.4678,11.4733,2340600.0
2005-12-12 09:30:00,20.72,20.86,20.7,20.74,1748200.0,11.4568,11.5342,11.4457,11.4678,1748200.0
2005-12-12 10:00:00,20.74,20.77,20.7,20.75,1716400.0,11.4678,11.4844,11.4457,11.4733,1716400.0
2005-12-12 10:30:00,20.75,20.8,20.71,20.75,1336400.0,11.4733,11.501,11.4512,11.4733,1336400.0
2005-12-12 11:00:00,20.75,20.77,20.69,20.72,1088000.0,11.4733,11.4844,11.4402,11.4568,1088000.0
2005-12-12 11:30:00,20.72,20.76,20.71,20.71,679200.0,11.4568,11.4789,11.4512,11.4512,679200.0
2005-12-12 12:00:00,20.71,20.71,20.65,20.67,1102600.0,11.4512,11.4512,11.418,11.4291,1102600.0
2005-12-12 12:30:00,20.66,20.67,20.65,20.67,1049200.0,11.4236,11.4291,11.418,11.4291,1049200.0
2005-12-12 13:00:00,20.66,20.68,20.65,20.67,829400.0,11.4236,11.4346,11.418,11.4291,829400.0
2005-12-12 13:30:00,20.67,20.68,20.6,20.61,1537600.0,11.4291,11.4346,11.3904,11.3959,1537600.0
2005-12-12 14:00:00,20.61,20.65,20.56,20.59,857800.0,11.3959,11.418,11.3683,11.3849,857800.0
2005-12-12 14:30:00,20.59,20.62,20.57,20.61,1081600.0,11.3849,11.4015,11.3738,11.3959,1081600.0
2005-12-12 15:00:00,20.61,20.63,20.58,20.61,1580600.0,11.3959,11.407,11.3793,11.3959,1580600.0
2005-12-12 15:30:00,20.61,20.62,20.55,20.6,3324800.0,11.3959,11.4015,11.3628,11.3904,3324800.0
2005-12-13 09:30:00,20.61,20.61,20.5,20.52,1631000.0,11.3959,11.3959,11.3351,11.3462,1631000.0
2005-12-13 10:00:00,20.52,20.55,20.45,20.45,1631800.0,11.3462,11.3628,11.3075,11.3075,1631800.0
2005-12-13 10:30:00,20.46,20.5,20.44,20.46,1184600.0,11.313,11.3351,11.3019,11.313,1184600.0
2005-12-13 11:00:00,20.46,20.5,20.45,20.47,1031600.0,11.313,11.3351,11.3075,11.3185,1031600.0
2005-12-13 11:30:00,20.48,20.5,20.47,20.47,941600.0,11.324,11.3351,11.3185,11.3185,941600.0
2005-12-13 12:00:00,20.47,20.5,20.43,20.44,975400.0,11.3185,11.3351,11.2964,11.3019,975400.0
2005-12-13 12:30:00,20.44,20.46,20.39,20.41,1094400.0,11.3019,11.313,11.2743,11.2853,1094400.0
2005-12-13 13:00:00,20.41,20.43,20.4,20.4,903000.0,11.2853,11.2964,11.2798,11.2798,903000.0
2005-12-13 13:30:00,20.4,20.45,20.39,20.43,1332600.0,11.2798,11.3075,11.2743,11.2964,1332600.0
2005-12-13 14:00:00,20.43,20.58,20.42,20.53,2477600.0,11.2964,11.3793,11.2909,11.3517,2477600.0
2005-12-13 14:30:00,20.53,20.55,20.49,20.5,2664000.0,11.3517,11.3628,11.3296,11.3351,2664000.0
2005-12-13 15:00:00,20.5,20.53,20.48,20.5,1752400.0,11.3351,11.3517,11.324,11.3351,1752400.0
2005-12-13 15:30:00,20.49,20.52,20.46,20.48,1834600.0,11.3296,11.3462,11.313,11.324,1834600.0
2005-12-14 09:30:00,20.56,20.63,20.49,20.61,1871600.0,11.3683,11.407,11.3296,11.3959,1871600.0
2005-12-14 10:00:00,20.61,20.61,20.55,20.59,650600.0,11.3959,11.3959,11.3628,11.3849,650600.0
2005-12-14 10:30:00,20.59,20.68,20.58,20.59,870000.0,11.3849,11.4346,11.3793,11.3849,870000.0
2005-12-14 11:00:00,20.58,20.67,20.56,20.66,848400.0,11.3793,11.4291,11.3683,11.4236,848400.0
2005-12-14 11:30:00,20.65,20.68,20.63,20.64,693000.0,11.418,11.4346,11.407,11.4125,693000.0
2005-12-14 12:00:00,20.65,20.67,20.61,20.64,450200.0,11.418,11.4291,11.3959,11.4125,450200.0
2005-12-14 12:30:00,20.64,20.66,20.62,20.64,477000.0,11.4125,11.4236,11.4015,11.4125,477000.0
2005-12-14 13:00:00,20.64,20.68,20.64,20.67,602600.0,11.4125,11.4346,11.4125,11.4291,602600.0
2005-12-14 13:30:00,20.67,20.7,20.64,20.66,844000.0,11.4291,11.4457,11.4125,11.4236,844000.0
2005-12-14 14:00:00,20.66,20.68,20.63,20.64,781000.0,11.4236,11.4346,11.407,11.4125,781000.0
2005-12-14 14:30:00,20.64,20.67,20.61,20.64,1000600.0,11.4125,11.4291,11.3959,11.4125,1000600.0
2005-12-14 15:00:00,20.64,20.65,20.58,20.58,860600.0,11.4125,11.418,11.3793,11.3793,860600.0
2005-12-14 15:30:00,20.58,20.58,20.51,20.55,1958200.0,11.3793,11.3793,11.3406,11.3628,1958200.0
2005-12-15 09:30:00,20.5,20.53,20.43,20.52,2016400.0,11.3351,11.3517,11.2964,11.3462,2016400.0
2005-12-15 10:00:00,20.52,20.61,20.5,20.57,1202200.0,11.3462,11.3959,11.3351,11.3738,1202200.0
2005-12-15 10:30:00,20.57,20.59,20.55,20.55,808000.0,11.3738,11.3849,11.3628,11.3628,808000.0
2005-12-15 11:00:00,20.56,20.58,20.52,20.54,661800.0,11.3683,11.3793,11.3462,11.3572,661800.0
2005-12-15 11:30:00,20.54,20.58,20.53,20.57,734000.0,11.3572,11.3793,11.3517,11.3738,734000.0
2005-12-15 12:00:00,20.57,20.6,20.53,20.57,853400.0,11.3738,11.3904,11.3517,11.3738,853400.0
2005-12-15 12:30:00,20.57,20.59,20.56,20.57,492200.0,11.3738,11.3849,11.3683,11.3738,492200.0
2005-12-15 13:00:00,20.57,20.58,20.54,20.55,392200.0,11.3738,11.3793,11.3572,11.3628,392200.0
2005-12-15 13:30:00,20.55,20.6,20.54,20.6,760600.0,11.3628,11.3904,11.3572,11.3904,760600.0
2005-12-15 14:00:00,20.6,20.61,20.54,20.59,618000.0,11.3904,11.3959,11.3572,11.3849,618000.0
2005-12-15 14:30:00,20.59,20.59,20.53,20.54,487600.0,11.3849,11.3849,11.3517,11.3572,487600.0
2005-12-15 15:00:00,20.54,20.58,20.53,20.56,905600.0,11.3572,11.3793,11.3517,11.3683,905600.0
2005-12-15 15:30:00,20.56,20.6,20.55,20.58,1446600.0,11.3683,11.3904,11.3628,11.3793,1446600.0
2005-12-16 09:30:00,20.67,20.7,20.58,20.69,5096400.0,11.4291,11.4457,11.3793,11.4402,5096400.0
2005-12-16 10:00:00,20.7,20.74,20.68,20.7,872400.0,11.4457,11.4678,11.4346,11.4457,872400.0
2005-12-16 10:30:00,20.7,20.7,20.66,20.66,870000.0,11.4457,11.4457,11.4236,11.4236,870000.0
2005-12-16 11:00:00,20.67,20.68,20.65,20.66,568600.0,11.4291,11.4346,11.418,11.4236,568600.0
2005-12-16 11:30:00,20.66,20.7,20.63,20.68,772800.0,11.4236,11.4457,11.407,11.4346,772800.0
2005-12-16 12:00:00,20.69,20.74,20.68,20.71,548400.0,11.4402,11.4678,11.4346,11.4512,548400.0
2005-12-16 12:30:00,20.72,20.75,20.71,20.74,399200.0,11.4568,11.4733,11.4512,11.4678,399200.0
2005-12-16 13:00:00,20.74,20.74,20.7,20.72,473600.0,11.4678,11.4678,11.4457,11.4568,473600.0
2005-12-16 13:30:00,20.72,20.72,20.68,20.7,385600.0,11.4568,11.4568,11.4346,11.4457,385600.0
2005-12-16 14:00:00,20.7,20.71,20.65,20.65,611200.0,11.4457,11.4512,11.418,11.418,611200.0
2005-12-16 14:30:00,20.66,20.68,20.63,20.63,534200.0,11.4236,11.4346,11.407,11.407,534200.0
2005-12-16 15:00:00,20.63,20.64,20.6,20.61,770000.0,11.407,11.4125,11.3904,11.3959,770000.0
2005-12-16 15:30:00,20.61,20.65,20.59,20.61,1402000.0,11.3959,11.418,11.3849,11.3959,1402000.0
2005-12-19 09:30:00,20.56,20.67,20.56,20.66,1564800.0,11.3683,11.4291,11.3683,11.4236,1564800.0
2005-12-19 10:00:00,20.67,20.74,20.65,20.71,1010000.0,11.4291,11.4678,11.418,11.4512,1010000.0
2005-12-19 10:30:00,20.71,20.77,20.7,20.71,1015200.0,11.4512,11.4844,11.4457,11.4512,1015200.0
2005-12-19 11:00:00,20.7,20.78,20.7,20.78,943400.0,11.4457,11.4899,11.4457,11.4899,943400.0
2005-12-19 11:30:00,20.77,20.85,20.75,20.84,1068800.0,11.4844,11.5286,11.4733,11.5231,1068800.0
2005-12-19 12:00:00,20.83,20.86,20.78,20.86,1071000.0,11.5176,11.5342,11.4899,11.5342,1071000.0
2005-12-19 12:30:00,20.86,20.88,20.83,20.85,816800.0,11.5342,11.5452,11.5176,11.5286,816800.0
2005-12-19 13:00:00,20.85,20.88,20.81,20.87,878200.0,11.5286,11.5452,11.5065,11.5397,878200.0
2005-12-19 13:30:00,20.87,20.88,20.82,20.85,911600.0,11.5397,11.5452,11.512,11.5286,911600.0
2005-12-19 14:00:00,20.86,20.86,20.78,20.8,955400.0,11.5342,11.5342,11.4899,11.501,955400.0
2005-12-19 14:30:00,20.78,20.8,20.74,20.74,740000.0,11.4899,11.501,11.4678,11.4678,740000.0
2005-12-19 15:00:00,20.74,20.75,20.67,20.68,1175600.0,11.4678,11.4733,11.4291,11.4346,1175600.0
2005-12-19 15:30:00,20.68,20.73,20.67,20.7,1621600.0,11.4346,11.4623,11.4291,11.4457,1621600.0
2005-12-20 09:30:00,20.75,20.77,20.67,20.7,1354800.0,11.4733,11.4844,11.4291,11.4457,1354800.0
2005-12-20 10:00:00,20.7,20.75,20.66,20.68,644800.0,11.4457,11.4733,11.4236,11.4346,644800.0
2005-12-20 10:30:00,20.68,20.78,20.67,20.75,923200.0,11.4346,11.4899,11.4291,11.4733,923200.0
2005-12-20 11:00:00,20.75,20.78,20.68,20.7,713000.0,11.4733,11.4899,11.4346,11.4457,713000.0
2005-12-20 11:30:00,20.7,20.74,20.63,20.74,1191600.0,11.4457,11.4678,11.407,11.4678,1191600.0
2005-12-20 12:00:00,20.74,20.75,20.72,20.73,496200.0,11.4678,11.4733,11.4568,11.4623,496200.0
2005-12-20 12:30:00,20.73,20.75,20.68,20.73,741200.0,11.4623,11.4733,11.4346,11.4623,741200.0
2005-12-20 13:00:00,20.73,20.74,20.64,20.66,541800.0,11.4623,11.4678,11.4125,11.4236,541800.0
2005-12-20 13:30:00,20.66,20.66,20.63,20.66,411600.0,11.4236,11.4236,11.407,11.4236,411600.0
2005-12-20 14:00:00,20.66,20.66,20.61,20.63,649800.0,11.4236,11.4236,11.3959,11.407,649800.0
2005-12-20 14:30:00,20.63,20.64,20.58,20.58,727000.0,11.407,11.4125,11.3793,11.3793,727000.0
2005-12-20 15:00:00,20.58,20.73,20.58,20.59,1070600.0,11.3793,11.4623,11.3793,11.3849,1070600.0
2005-12-20 15:30:00,20.59,20.64,20.57,20.61,1446200.0,11.3849,11.4125,11.3738,11.3959,1446200.0
2005-12-21 09:30:00,20.58,20.65,20.55,20.57,1354200.0,11.3793,11.418,11.3628,11.3738,1354200.0
2005-12-21 10:00:00,20.57,20.62,20.54,20.58,788600.0,11.3738,11.4015,11.3572,11.3793,788600.0
2005-12-21 10:30:00,20.57,20.6,20.57,20.59,593400.0,11.3738,11.3904,11.3738,11.3849,593400.0
2005-12-21 11:00:00,20.59,20.64,20.58,20.61,903600.0,11.3849,11.4125,11.3793,11.3959,903600.0
2005-12-21 11:30:00,20.61,20.71,20.61,20.68,502800.0,11.3959,11.4512,11.3959,11.4346,502800.0
2005-12-21 12:00:00,20.68,20.7,20.66,20.66,365400.0,11.4346,11.4457,11.4236,11.4236,365400.0
2005-12-21 12:30:00,20.66,20.72,20.66,20.68,670200.0,11.4236,11.4568,11.4236,11.4346,670200.0
2005-12-21 13:00:00,20.68,20.71,20.66,20.67,436000.0,11.4346,11.4512,11.4236,11.4291,436000.0
2005-12-21 13:30:00,20.68,20.68,20.61,20.63,528000.0,11.4346,11.4346,11.3959,11.407,528000.0
2005-12-21 14:00:00,20.63,20.64,20.59,20.59,733800.0,11.407,11.4125,11.3849,11.3849,733800.0
2005-12-21 14:30:00,20.59,20.61,20.56,20.58,745600.0,11.3849,11.3959,11.3683,11.3793,745600.0
2005-12-21 15:00:00,20.58,20.6,20.56,20.57,881000.0,11.3793,11.3904,11.3683,11.3738,881000.0
2005-12-21 15:30:00,20.56,20.64,20.56,20.61,905800.0,11.3683,11.4125,11.3683,11.3959,905800.0
2005-12-22 09:30:00,20.61,20.65,20.53,20.58,929600.0,11.3959,11.418,11.3517,11.3793,929600.0
2005-12-22 10:00:00,20.59,20.59,20.5,20.57,753200.0,11.3849,11.3849,11.3351,11.3738,753200.0
2005-12-22 10:30:00,20.57,20.6,20.55,20.6,525400.0,11.3738,11.3904,11.3628,11.3904,525400.0
2005-12-22 11:00:00,20.6,20.64,20.57,20.61,782400.0,11.3904,11.4125,11.3738,11.3959,782400.0
2005-12-22 11:30:00,20.62,20.64,20.6,20.61,758800.0,11.4015,11.4125,11.3904,11.3959,758800.0
2005-12-22 12:00:00,20.61,20.61,20.57,20.6,543000.0,11.3959,11.3959,11.3738,11.3904,543000.0
2005-12-22 12:30:00,20.6,20.6,20.54,20.57,550800.0,11.3904,11.3904,11.3572,11.3738,550800.0
2005-12-22 13:00:00,20.57,20.59,20.53,20.55,313000.0,11.3738,11.3849,11.3517,11.3628,313000.0
2005-12-22 13:30:00,20.55,20.61,20.55,20.59,494800.0,11.3628,11.3959,11.3628,11.3849,494800.0
2005-12-22 14:00:00,20.6,20.63,20.59,20.62,427600.0,11.3904,11.407,11.3849,11.4015,427600.0
2005-12-22 14:30:00,20.62,20.63,20.6,20.6,567400.0,11.4015,11.407,11.3904,11.3904,567400.0
2005-12-22 15:00:00,20.6,20.61,20.56,20.6,656400.0,11.3904,11.3959,11.3683,11.3904,656400.0
2005-12-22 15:30:00,20.61,20.65,20.6,20.64,1242800.0,11.3959,11.418,11.3904,11.4125,1242800.0
2005-12-23 09:30:00,20.61,20.64,20.58,20.61,730200.0,11.3959,11.4125,11.3793,11.3959,730200.0
2005-12-23 10:00:00,20.61,20.62,20.57,20.58,495200.0,11.3959,11.4015,11.3738,11.3793,495200.0
2005-12-23 10:30:00,20.58,20.6,20.56,20.58,330600.0,11.3793,11.3904,11.3683,11.3793,330600.0
2005-12-23 11:00:00,20.58,20.61,20.58,20.59,463800.0,11.3793,11.3959,11.3793,11.3849,463800.0
2005-12-23 11:30:00,20.59,20.61,20.58,20.6,344800.0,11.3849,11.3959,11.3793,11.3904,344800.0
2005-12-23 12:00:00,20.6,20.62,20.57,20.61,309600.0,11.3904,11.4015,11.3738,11.3959,309600.0
2005-12-23 12:30:00,20.61,20.63,20.6,20.61,246800.0,11.3959,11.407,11.3904,11.3959,246800.0
2005-12-23 13:00:00,20.61,20.63,20.58,20.58,236600.0,11.3959,11.407,11.3793,11.3793,236600.0
2005-12-23 13:30:00,20.58,20.63,20.58,20.61,292800.0,11.3793,11.407,11.3793,11.3959,292800.0
2005-12-23 14:00:00,20.62,20.63,20.59,20.61,210800.0,11.4015,11.407,11.3849,11.3959,210800.0
2005-12-23 14:30:00,20.61,20.61,20.59,20.6,222600.0,11.3959,11.3959,11.3849,11.3904,222600.0
2005-12-23 15:00:00,20.6,20.6,20.57,20.58,356600.0,11.3904,11.3904,11.3738,11.3793,356600.0
2005-12-23 15:30:00,20.58,20.61,20.57,20.59,597200.0,11.3793,11.3959,11.3738,11.3849,597200.0
2005-12-27 09:30:00,20.55,20.68,20.55,20.63,1302600.0,11.3628,11.4346,11.3628,11.407,1302600.0
2005-12-27 10:00:00,20.63,20.63,20.56,20.58,793200.0,11.407,11.407,11.3683,11.3793,793200.0
2005-12-27 10:30:00,20.59,20.61,20.57,20.59,530800.0,11.3849,11.3959,11.3738,11.3849,530800.0
2005-12-27 11:00:00,20.58,20.61,20.54,20.55,460600.0,11.3793,11.3959,11.3572,11.3628,460600.0
2005-12-27 11:30:00,20.55,20.55,20.4,20.4,1485600.0,11.3628,11.3628,11.2798,11.2798,1485600.0
2005-12-27 12:00:00,20.4,20.43,20.32,20.43,1748200.0,11.2798,11.2964,11.2356,11.2964,1748200.0
2005-12-27 12:30:00,20.43,20.5,20.43,20.49,1317400.0,11.2964,11.3351,11.2964,11.3296,1317400.0
2005-12-27 13:00:00,20.49,20.53,20.45,20.48,1091400.0,11.3296,11.3517,11.3075,11.324,1091400.0
2005-12-27 13:30:00,20.48,20.5,20.46,20.5,531200.0,11.324,11.3351,11.313,11.3351,531200.0
2005-12-27 14:00:00,20.5,20.53,20.46,20.47,827600.0,11.3351,11.3517,11.313,11.3185,827600.0
2005-12-27 14:30:00,20.47,20.48,20.0,20.46,772000.0,11.3185,11.324,11.0586,11.313,772000.0
2005-12-27 15:00:00,20.45,20.53,20.45,20.52,1265800.0,11.3075,11.3517,11.3075,11.3462,1265800.0
2005-12-27 15:30:00,20.52,20.52,20.48,20.49,1532200.0,11.3462,11.3462,11.324,11.3296,1532200.0
2005-12-28 09:30:00,20.49,20.55,20.44,20.53,572200.0,11.3296,11.3628,11.3019,11.3517,572200.0
2005-12-28 10:00:00,20.54,20.58,20.48,20.49,521200.0,11.3572,11.3793,11.324,11.3296,521200.0
2005-12-28 10:30:00,20.48,20.5,20.42,20.43,560200.0,11.324,11.3351,11.2909,11.2964,560200.0
2005-12-28 11:00:00,20.43,20.52,20.43,20.5,740800.0,11.2964,11.3462,11.2964,11.3351,740800.0
2005-12-28 11:30:00,20.5,20.53,20.49,20.51,500800.0,11.3351,11.3517,11.3296,11.3406,500800.0
2005-12-28 12:00:00,20.51,20.53,20.49,20.52,428000.0,11.3406,11.3517,11.3296,11.3462,428000.0
2005-12-28 12:30:00,20.52,20.52,20.44,20.46,372200.0,11.3462,11.3462,11.3019,11.313,372200.0
2005-12-28 13:00:00,20.46,20.48,20.43,20.45,445800.0,11.313,11.324,11.2964,11.3075,445800.0
2005-12-28 13:30:00,20.45,20.47,20.43,20.43,434600.0,11.3075,11.3185,11.2964,11.2964,434600.0
2005-12-28 14:00:00,20.43,20.43,20.37,20.43,709600.0,11.2964,11.2964,11.2632,11.2964,709600.0
2005-12-28 14:30:00,20.43,20.46,20.39,20.39,608200.0,11.2964,11.313,11.2743,11.2743,608200.0
2005-12-28 15:00:00,20.39,20.4,20.36,20.38,815400.0,11.2743,11.2798,11.2577,11.2688,815400.0
2005-12-28 15:30:00,20.38,20.42,20.37,20.38,1368800.0,11.2688,11.2909,11.2632,11.2688,1368800.0
2005-12-29 09:30:00,20.34,20.45,20.31,20.33,912200.0,11.2466,11.3075,11.23,11.2411,912200.0
2005-12-29 10:00:00,20.32,20.38,20.31,20.32,500200.0,11.2356,11.2688,11.23,11.2356,500200.0
2005-12-29 10:30:00,20.32,20.35,20.31,20.34,490200.0,11.2356,11.2522,11.23,11.2466,490200.0
2005-12-29 11:00:00,20.34,20.41,20.34,20.36,562000.0,11.2466,11.2853,11.2466,11.2577,562000.0
2005-12-29 11:30:00,20.36,20.42,20.34,20.35,550600.0,11.2577,11.2909,11.2466,11.2522,550600.0
2005-12-29 12:00:00,20.35,20.36,20.32,20.34,420000.0,11.2522,11.2577,11.2356,11.2466,420000.0
2005-12-29 12:30:00,20.34,20.35,20.33,20.35,378000.0,11.2466,11.2522,11.2411,11.2522,378000.0
2005-12-29 13:00:00,20.34,20.36,20.33,20.34,302000.0,11.2466,11.2577,11.2411,11.2466,302000.0
2005-12-29 13:30:00,20.34,20.35,20.33,20.34,536200.0,11.2466,11.2522,11.2411,11.2466,536200.0
2005-12-29 14:00:00,20.34,20.36,20.33,20.34,551000.0,11.2466,11.2577,11.2411,11.2466,551000.0
2005-12-29 14:30:00,20.34,20.34,20.28,20.28,1064600.0,11.2466,11.2466,11.2135,11.2135,1064600.0
2005-12-29 15:00:00,20.28,20.28,20.21,20.25,1578600.0,11.2135,11.2135,11.1748,11.1969,1578600.0
2005-12-29 15:30:00,20.25,20.33,20.25,20.3,1641800.0,11.1969,11.2411,11.1969,11.2245,1641800.0
2005-12-30 09:30:00,20.19,20.34,20.18,20.27,1446600.0,11.1637,11.2466,11.1582,11.2079,1446600.0
2005-12-30 10:00:00,20.26,20.29,20.2,20.22,662800.0,11.2024,11.219,11.1692,11.1803,662800.0
2005-12-30 10:30:00,20.22,20.25,20.18,20.25,767400.0,11.1803,11.1969,11.1582,11.1969,767400.0
2005-12-30 11:00:00,20.25,20.26,20.18,20.18,599800.0,11.1969,11.2024,11.1582,11.1582,599800.0
2005-12-30 11:30:00,20.18,20.4,20.18,20.21,714200.0,11.1582,11.2798,11.1582,11.1748,714200.0
2005-12-30 12:00:00,20.21,20.24,20.21,20.23,338600.0,11.1748,11.1913,11.1748,11.1858,338600.0
2005-12-30 12:30:00,20.23,20.24,20.22,20.22,342600.0,11.1858,11.1913,11.1803,11.1803,342600.0
2005-12-30 13:00:00,20.23,20.23,20.19,20.2,347600.0,11.1858,11.1858,11.1637,11.1692,347600.0
2005-12-30 13:30:00,20.2,20.23,20.2,20.22,409200.0,11.1692,11.1858,11.1692,11.1803,409200.0
2005-12-30 14:00:00,20.22,20.25,20.19,20.19,450200.0,11.1803,11.1969,11.1637,11.1637,450200.0
2005-12-30 14:30:00,20.18,20.23,20.18,20.21,439400.0,11.1582,11.1858,11.1582,11.1748,439400.0
2005-12-30 15:00:00,20.2,20.21,20.17,20.19,683400.0,11.1692,11.1748,11.1526,11.1637,683400.0
2005-12-30 15:30:00,20.18,20.22,20.16,20.17,2133200.0,11.1582,11.1803,11.1471,11.1526,2133200.0
2006-01-03 09:30:00,20.4,20.4,20.18,20.3,2008000.0,11.2798,11.2798,11.1582,11.2245,2008000.0
2006-01-03 10:00:00,20.3,20.31,20.18,20.23,1060400.0,11.2245,11.23,11.1582,11.1858,1060400.0
2006-01-03 10:30:00,20.22,20.27,20.22,20.25,787400.0,11.1803,11.2079,11.1803,11.1969,787400.0
2006-01-03 11:00:00,20.25,20.25,20.22,20.23,736000.0,11.1969,11.1969,11.1803,11.1858,736000.0
2006-01-03 11:30:00,20.23,20.25,20.2,20.23,627600.0,11.1858,11.1969,11.1692,11.1858,627600.0
2006-01-03 12:00:00,20.24,20.28,20.23,20.25,580000.0,11.1913,11.2135,11.1858,11.1969,580000.0
2006-01-03 12:30:00,20.25,20.28,20.23,20.27,448600.0,11.1969,11.2135,11.1858,11.2079,448600.0
2006-01-03 13:00:00,20.27,20.3,20.25,20.26,475200.0,11.2079,11.2245,11.1969,11.2024,475200.0
2006-01-03 13:30:00,20.26,20.28,20.23,20.27,466200.0,11.2024,11.2135,11.1858,11.2079,466200.0
2006-01-03 14:00:00,20.27,20.36,20.27,20.32,918800.0,11.2079,11.2577,11.2079,11.2356,918800.0
2006-01-03 14:30:00,20.33,20.45,20.32,20.43,941800.0,11.2411,11.3075,11.2356,11.2964,941800.0
2006-01-03 15:00:00,20.43,20.5,20.42,20.47,1403000.0,11.2964,11.3351,11.2909,11.3185,1403000.0
2006-01-03 15:30:00,20.47,20.5,20.37,20.45,1678000.0,11.3185,11.3351,11.2632,11.3075,1678000.0
2006-01-04 09:30:00,20.5,20.5,20.43,20.48,1909200.0,11.3351,11.3351,11.2964,11.324,1909200.0
2006-01-04 10:00:00,20.48,20.54,20.47,20.5,1719400.0,11.324,11.3572,11.3185,11.3351,1719400.0
2006-01-04 10:30:00,20.5,20.52,20.48,20.5,2052600.0,11.3351,11.3462,11.324,11.3351,2052600.0
2006-01-04 11:00:00,20.49,20.5,20.46,20.47,1167400.0,11.3296,11.3351,11.313,11.3185,1167400.0
2006-01-04 11:30:00,20.48,20.52,20.47,20.48,1618400.0,11.324,11.3462,11.3185,11.324,1618400.0
2006-01-04 12:00:00,20.49,20.49,20.43,20.44,633400.0,11.3296,11.3296,11.2964,11.3019,633400.0
2006-01-04 12:30:00,20.42,20.45,20.4,20.4,685200.0,11.2909,11.3075,11.2798,11.2798,685200.0
2006-01-04 13:00:00,20.4,20.4,20.33,20.36,831200.0,11.2798,11.2798,11.2411,11.2577,831200.0
2006-01-04 13:30:00,20.36,20.41,20.35,20.38,1458400.0,11.2577,11.2853,11.2522,11.2688,1458400.0
2006-01-04 14:00:00,20.38,20.46,20.38,20.46,1099000.0,11.2688,11.313,11.2688,11.313,1099000.0
2006-01-04 14:30:00,20.46,20.5,20.44,20.45,1559000.0,11.313,11.3351,11.3019,11.3075,1559000.0
2006-01-04 15:00:00,20.45,20.46,20.41,20.44,1590600.0,11.3075,11.313,11.2853,11.3019,1590600.0
2006-01-04 15:30:00,20.45,20.46,20.42,20.42,1823600.0,11.3075,11.313,11.2909,11.2909,1823600.0
2006-01-05 09:30:00,20.36,20.45,20.29,20.39,1277800.0,11.2577,11.3075,11.219,11.2743,1277800.0
2006-01-05 10:00:00,20.39,20.48,20.37,20.44,1425000.0,11.2743,11.324,11.2632,11.3019,1425000.0
2006-01-05 10:30:00,20.44,20.45,20.35,20.41,1110600.0,11.3019,11.3075,11.2522,11.2853,1110600.0
2006-01-05 11:00:00,20.41,20.46,20.4,20.45,989000.0,11.2853,11.313,11.2798,11.3075,989000.0
2006-01-05 11:30:00,20.45,20.5,20.43,20.48,1331600.0,11.3075,11.3351,11.2964,11.324,1331600.0
2006-01-05 12:00:00,20.48,20.54,20.47,20.52,1044000.0,11.324,11.3572,11.3185,11.3462,1044000.0
2006-01-05 12:30:00,20.52,20.57,20.45,20.46,1161600.0,11.3462,11.3738,11.3075,11.313,1161600.0
2006-01-05 13:00:00,20.46,20.5,20.45,20.48,769000.0,11.313,11.3351,11.3075,11.324,769000.0
2006-01-05 13:30:00,20.48,20.49,20.44,20.45,737800.0,11.324,11.3296,11.3019,11.3075,737800.0
2006-01-05 14:00:00,20.45,20.47,20.43,20.45,947200.0,11.3075,11.3185,11.2964,11.3075,947200.0
2006-01-05 14:30:00,20.45,20.45,20.41,20.43,630800.0,11.3075,11.3075,11.2853,11.2964,630800.0
2006-01-05 15:00:00,20.43,20.48,20.43,20.47,1063200.0,11.2964,11.324,11.2964,11.3185,1063200.0
2006-01-05 15:30:00,20.48,20.52,20.48,20.52,2781600.0,11.324,11.3462,11.324,11.3462,2781600.0
2006-01-06 09:30:00,20.53,20.6,20.47,20.52,1333000.0,11.3517,11.3904,11.3185,11.3462,1333000.0
2006-01-06 10:00:00,20.5,20.52,20.43,20.45,990400.0,11.3351,11.3462,11.2964,11.3075,990400.0
2006-01-06 10:30:00,20.43,20.5,20.43,20.48,952200.0,11.2964,11.3351,11.2964,11.324,952200.0
2006-01-06 11:00:00,20.49,20.6,20.47,20.58,1476600.0,11.3296,11.3904,11.3185,11.3793,1476600.0
2006-01-06 11:30:00,20.58,20.7,20.57,20.67,1640400.0,11.3793,11.4457,11.3738,11.4291,1640400.0
2006-01-06 12:00:00,20.67,20.68,20.66,20.67,939000.0,11.4291,11.4346,11.4236,11.4291,939000.0
2006-01-06 12:30:00,20.66,20.69,20.66,20.68,684600.0,11.4236,11.4402,11.4236,11.4346,684600.0
2006-01-06 13:00:00,20.68,20.7,20.66,20.68,651600.0,11.4346,11.4457,11.4236,11.4346,651600.0
2006-01-06 13:30:00,20.68,20.73,20.66,20.71,1083600.0,11.4346,11.4623,11.4236,11.4512,1083600.0
2006-01-06 14:00:00,20.7,20.74,20.68,20.72,805000.0,11.4457,11.4678,11.4346,11.4568,805000.0
2006-01-06 14:30:00,20.71,20.78,20.7,20.77,1509200.0,11.4512,11.4899,11.4457,11.4844,1509200.0
2006-01-06 15:00:00,20.77,20.78,20.71,20.71,2072200.0,11.4844,11.4899,11.4512,11.4512,2072200.0
2006-01-06 15:30:00,20.71,20.72,20.66,20.7,1861600.0,11.4512,11.4568,11.4236,11.4457,1861600.0
2006-01-09 09:30:00,20.75,20.84,20.65,20.68,1403800.0,11.4733,11.5231,11.418,11.4346,1403800.0
2006-01-09 10:00:00,20.68,20.72,20.63,20.7,1098600.0,11.4346,11.4568,11.407,11.4457,1098600.0
2006-01-09 10:30:00,20.7,20.74,20.63,20.7,1008200.0,11.4457,11.4678,11.407,11.4457,1008200.0
2006-01-09 11:00:00,20.7,20.78,20.68,20.75,848200.0,11.4457,11.4899,11.4346,11.4733,848200.0
2006-01-09 11:30:00,20.75,20.75,20.68,20.74,715400.0,11.4733,11.4733,11.4346,11.4678,715400.0
2006-01-09 12:00:00,20.74,20.75,20.68,20.71,495400.0,11.4678,11.4733,11.4346,11.4512,495400.0
2006-01-09 12:30:00,20.72,20.74,20.69,20.73,396400.0,11.4568,11.4678,11.4402,11.4623,396400.0
2006-01-09 13:00:00,20.73,20.77,20.72,20.75,564600.0,11.4623,11.4844,11.4568,11.4733,564600.0
2006-01-09 13:30:00,20.75,20.78,20.73,20.75,498600.0,11.4733,11.4899,11.4623,11.4733,498600.0
2006-01-09 14:00:00,20.75,20.79,20.74,20.78,743800.0,11.4733,11.4955,11.4678,11.4899,743800.0
2006-01-09 14:30:00,20.78,20.81,20.77,20.8,1359800.0,11.4899,11.5065,11.4844,11.501,1359800.0
2006-01-09 15:00:00,20.8,20.83,20.78,20.79,1256400.0,11.501,11.5176,11.4899,11.4955,1256400.0
2006-01-09 15:30:00,20.79,20.83,20.78,20.81,2110400.0,11.4955,11.5176,11.4899,11.5065,2110400.0
2006-01-10 09:30:00,20.59,20.86,20.59,20.82,1514400.0,11.3849,11.5342,11.3849,11.512,1514400.0
2006-01-10 10:00:00,20.82,20.86,20.75,20.81,1084000.0,11.512,11.5342,11.4733,11.5065,1084000.0
2006-01-10 10:30:00,20.81,20.82,20.75,20.79,1223200.0,11.5065,11.512,11.4733,11.4955,1223200.0
2006-01-10 11:00:00,20.79,20.85,20.78,20.83,894200.0,11.4955,11.5286,11.4899,11.5176,894200.0
2006-01-10 11:30:00,20.82,20.86,20.81,20.82,1116800.0,11.512,11.5342,11.5065,11.512,1116800.0
2006-01-10 12:00:00,20.82,20.85,20.82,20.83,654600.0,11.512,11.5286,11.512,11.5176,654600.0
2006-01-10 12:30:00,20.83,20.83,20.78,20.8,696200.0,11.5176,11.5176,11.4899,11.501,696200.0
2006-01-10 13:00:00,20.8,20.85,20.8,20.84,462400.0,11.501,11.5286,11.501,11.5231,462400.0
2006-01-10 13:30:00,20.83,20.84,20.77,20.78,834600.0,11.5176,11.5231,11.4844,11.4899,834600.0
2006-01-10 14:00:00,20.78,20.81,20.75,20.79,945200.0,11.4899,11.5065,11.4733,11.4955,945200.0
2006-01-10 14:30:00,20.8,20.8,20.75,20.78,728400.0,11.501,11.501,11.4733,11.4899,728400.0
2006-01-10 15:00:00,20.78,20.81,20.76,20.81,728400.0,11.4899,11.5065,11.4789,11.5065,728400.0
2006-01-10 15:30:00,20.81,20.86,20.8,20.84,1692800.0,11.5065,11.5342,11.501,11.5231,1692800.0
2006-01-11 09:30:00,20.83,20.9,20.82,20.89,1053200.0,11.5176,11.5563,11.512,11.5507,1053200.0
2006-01-11 10:00:00,20.89,20.91,20.85,20.86,709800.0,11.5507,11.5618,11.5286,11.5342,709800.0
2006-01-11 10:30:00,20.86,20.9,20.8,20.8,752800.0,11.5342,11.5563,11.501,11.501,752800.0
2006-01-11 11:00:00,20.8,20.81,20.75,20.75,943400.0,11.501,11.5065,11.4733,11.4733,943400.0
2006-01-11 11:30:00,20.75,20.81,20.74,20.75,559800.0,11.4733,11.5065,11.4678,11.4733,559800.0
2006-01-11 12:00:00,20.75,20.79,20.74,20.78,329600.0,11.4733,11.4955,11.4678,11.4899,329600.0
2006-01-11 12:30:00,20.78,20.82,20.77,20.81,455600.0,11.4899,11.512,11.4844,11.5065,455600.0
2006-01-11 13:00:00,20.8,20.81,20.77,20.78,689600.0,11.501,11.5065,11.4844,11.4899,689600.0
2006-01-11 13:30:00,20.78,20.8,20.76,20.79,641400.0,11.4899,11.501,11.4789,11.4955,641400.0
2006-01-11 14:00:00,20.79,20.81,20.76,20.77,493600.0,11.4955,11.5065,11.4789,11.4844,493600.0
2006-01-11 14:30:00,20.77,20.85,20.75,20.84,845200.0,11.4844,11.5286,11.4733,11.5231,845200.0
2006-01-11 15:00:00,20.85,20.85,20.82,20.82,961800.0,11.5286,11.5286,11.512,11.512,961800.0
2006-01-11 15:30:00,20.83,20.85,20.81,20.84,1316400.0,11.5176,11.5286,11.5065,11.5231,1316400.0
2006-01-12 09:30:00,20.64,20.74,20.64,20.74,2500800.0,11.4125,11.4678,11.4125,11.4678,2500800.0
2006-01-12 10:00:00,20.73,20.82,20.73,20.81,1377600.0,11.4623,11.512,11.4623,11.5065,1377600.0
2006-01-12 10:30:00,20.82,20.82,20.72,20.77,1155600.0,11.512,11.512,11.4568,11.4844,1155600.0
2006-01-12 11:00:00,20.77,20.79,20.74,20.77,994600.0,11.4844,11.4955,11.4678,11.4844,994600.0
2006-01-12 11:30:00,20.77,20.78,20.73,20.74,854400.0,11.4844,11.4899,11.4623,11.4678,854400.0
2006-01-12 12:00:00,20.74,20.76,20.71,20.75,908400.0,11.4678,11.4789,11.4512,11.4733,908400.0
2006-01-12 12:30:00,20.75,20.75,20.7,20.7,908000.0,11.4733,11.4733,11.4457,11.4457,908000.0
2006-01-12 13:00:00,20.7,20.75,20.69,20.72,658800.0,11.4457,11.4733,11.4402,11.4568,658800.0
2006-01-12 13:30:00,20.72,20.73,20.66,20.66,1154800.0,11.4568,11.4623,11.4236,11.4236,1154800.0
2006-01-12 14:00:00,20.66,20.68,20.65,20.66,1214400.0,11.4236,11.4346,11.418,11.4236,1214400.0
2006-01-12 14:30:00,20.66,20.72,20.66,20.7,1199400.0,11.4236,11.4568,11.4236,11.4457,1199400.0
2006-01-12 15:00:00,20.7,20.71,20.66,20.7,1143200.0,11.4457,11.4512,11.4236,11.4457,1143200.0
2006-01-12 15:30:00,20.71,20.73,20.7,20.72,1377200.0,11.4512,11.4623,11.4457,11.4568,1377200.0
2006-01-13 09:30:00,20.69,20.78,20.68,20.74,1142400.0,11.4402,11.4899,11.4346,11.4678,1142400.0
2006-01-13 10:00:00,20.74,20.78,20.53,20.73,747000.0,11.4678,11.4899,11.3517,11.4623,747000.0
2006-01-13 10:30:00,20.72,20.77,20.71,20.75,798600.0,11.4568,11.4844,11.4512,11.4733,798600.0
2006-01-13 11:00:00,20.75,20.75,20.72,20.73,737800.0,11.4733,11.4733,11.4568,11.4623,737800.0
2006-01-13 11:30:00,20.73,20.74,20.59,20.59,577400.0,11.4623,11.4678,11.3849,11.3849,577400.0
2006-01-13 12:00:00,20.59,20.63,20.55,20.61,1145000.0,11.3849,11.407,11.3628,11.3959,1145000.0
2006-01-13 12:30:00,20.61,20.64,20.6,20.61,724000.0,11.3959,11.4125,11.3904,11.3959,724000.0
2006-01-13 13:00:00,20.61,20.66,20.61,20.65,407800.0,11.3959,11.4236,11.3959,11.418,407800.0
2006-01-13 13:30:00,20.65,20.65,20.59,20.61,933400.0,11.418,11.418,11.3849,11.3959,933400.0
2006-01-13 14:00:00,20.61,20.64,20.6,20.61,444400.0,11.3959,11.4125,11.3904,11.3959,444400.0
2006-01-13 14:30:00,20.61,20.66,20.59,20.59,799600.0,11.3959,11.4236,11.3849,11.3849,799600.0
2006-01-13 15:00:00,20.6,20.67,20.57,20.66,846400.0,11.3904,11.4291,11.3738,11.4236,846400.0
2006-01-13 15:30:00,20.66,20.68,20.63,20.67,807800.0,11.4236,11.4346,11.407,11.4291,807800.0
2006-01-17 09:30:00,20.54,20.64,20.53,20.57,1850400.0,11.3572,11.4125,11.3517,11.3738,1850400.0
2006-01-17 10:00:00,20.57,20.6,20.54,20.56,756200.0,11.3738,11.3904,11.3572,11.3683,756200.0
2006-01-17 10:30:00,20.56,20.58,20.54,20.58,736400.0,11.3683,11.3793,11.3572,11.3793,736400.0
2006-01-17 11:00:00,20.58,20.6,20.54,20.56,896000.0,11.3793,11.3904,11.3572,11.3683,896000.0
2006-01-17 11:30:00,20.56,20.57,20.5,20.53,893200.0,11.3683,11.3738,11.3351,11.3517,893200.0
2006-01-17 12:00:00,20.53,20.54,20.49,20.52,643000.0,11.3517,11.3572,11.3296,11.3462,643000.0
2006-01-17 12:30:00,20.51,20.56,20.5,20.54,597400.0,11.3406,11.3683,11.3351,11.3572,597400.0
2006-01-17 13:00:00,20.54,20.54,20.45,20.47,1038200.0,11.3572,11.3572,11.3075,11.3185,1038200.0
2006-01-17 13:30:00,20.47,20.54,20.45,20.5,758200.0,11.3185,11.3572,11.3075,11.3351,758200.0
2006-01-17 14:00:00,20.5,20.54,20.5,20.51,492400.0,11.3351,11.3572,11.3351,11.3406,492400.0
2006-01-17 14:30:00,20.51,20.52,20.48,20.5,762800.0,11.3406,11.3462,11.324,11.3351,762800.0
2006-01-17 15:00:00,20.51,20.52,20.48,20.49,743800.0,11.3406,11.3462,11.324,11.3296,743800.0
2006-01-17 15:30:00,20.5,20.53,20.48,20.52,1046400.0,11.3351,11.3517,11.324,11.3462,1046400.0
2006-01-18 09:30:00,20.5,20.5,20.4,20.42,1278800.0,11.3351,11.3351,11.2798,11.2909,1278800.0
2006-01-18 10:00:00,20.42,20.48,20.4,20.46,852400.0,11.2909,11.324,11.2798,11.313,852400.0
2006-01-18 10:30:00,20.46,20.47,20.4,20.43,698400.0,11.313,11.3185,11.2798,11.2964,698400.0
2006-01-18 11:00:00,20.43,20.44,20.36,20.38,840000.0,11.2964,11.3019,11.2577,11.2688,840000.0
2006-01-18 11:30:00,20.38,20.38,20.3,20.34,940800.0,11.2688,11.2688,11.2245,11.2466,940800.0
2006-01-18 12:00:00,20.34,20.43,20.33,20.34,510800.0,11.2466,11.2964,11.2411,11.2466,510800.0
2006-01-18 12:30:00,20.34,21.36,20.33,20.34,629400.0,11.2466,11.8106,11.2411,11.2466,629400.0
2006-01-18 13:00:00,20.35,20.36,20.32,20.32,695400.0,11.2522,11.2577,11.2356,11.2356,695400.0
2006-01-18 13:30:00,20.32,20.35,20.32,20.34,725800.0,11.2356,11.2522,11.2356,11.2466,725800.0
2006-01-18 14:00:00,20.34,20.45,20.34,20.44,771400.0,11.2466,11.3075,11.2466,11.3019,771400.0
2006-01-18 14:30:00,20.44,20.46,20.35,20.38,583000.0,11.3019,11.313,11.2522,11.2688,583000.0
2006-01-18 15:00:00,20.36,20.43,20.36,20.43,910600.0,11.2577,11.2964,11.2577,11.2964,910600.0
2006-01-18 15:30:00,20.43,20.45,20.33,20.41,2113400.0,11.2964,11.3075,11.2411,11.2853,2113400.0
2006-01-19 09:30:00,20.47,20.48,20.35,20.36,860200.0,11.3185,11.324,11.2522,11.2577,860200.0
2006-01-19 10:00:00,20.36,20.38,20.3,20.33,899000.0,11.2577,11.2688,11.2245,11.2411,899000.0
2006-01-19 10:30:00,20.33,20.36,20.3,20.35,917800.0,11.2411,11.2577,11.2245,11.2522,917800.0
2006-01-19 11:00:00,20.34,20.39,20.32,20.36,537000.0,11.2466,11.2743,11.2356,11.2577,537000.0
2006-01-19 11:30:00,20.36,20.47,20.36,20.47,1007000.0,11.2577,11.3185,11.2577,11.3185,1007000.0
2006-01-19 12:00:00,20.47,20.53,20.45,20.52,862200.0,11.3185,11.3517,11.3075,11.3462,862200.0
2006-01-19 12:30:00,20.53,20.53,20.48,20.5,405400.0,11.3517,11.3517,11.324,11.3351,405400.0
2006-01-19 13:00:00,20.5,20.56,20.5,20.52,975200.0,11.3351,11.3683,11.3351,11.3462,975200.0
2006-01-19 13:30:00,20.52,20.57,20.5,20.53,439800.0,11.3462,11.3738,11.3351,11.3517,439800.0
2006-01-19 14:00:00,20.54,20.54,20.46,20.46,313600.0,11.3572,11.3572,11.313,11.313,313600.0
2006-01-19 14:30:00,20.46,20.5,20.44,20.49,401800.0,11.313,11.3351,11.3019,11.3296,401800.0
2006-01-19 15:00:00,20.5,20.5,20.42,20.46,744600.0,11.3351,11.3351,11.2909,11.313,744600.0
2006-01-19 15:30:00,20.47,20.5,20.45,20.48,1338200.0,11.3185,11.3351,11.3075,11.324,1338200.0
2006-01-20 09:30:00,20.42,20.43,20.3,20.32,2093400.0,11.2909,11.2964,11.2245,11.2356,2093400.0
2006-01-20 10:00:00,20.32,20.35,20.3,20.31,791000.0,11.2356,11.2522,11.2245,11.23,791000.0
2006-01-20 10:30:00,20.31,20.32,20.25,20.29,809800.0,11.23,11.2356,11.1969,11.219,809800.0
2006-01-20 11:00:00,20.29,20.34,20.25,20.33,1510600.0,11.219,11.2466,11.1969,11.2411,1510600.0
2006-01-20 11:30:00,20.33,20.34,20.23,20.24,944600.0,11.2411,11.2466,11.1858,11.1913,944600.0
2006-01-20 12:00:00,20.24,20.25,20.21,20.22,1075000.0,11.1913,11.1969,11.1748,11.1803,1075000.0
2006-01-20 12:30:00,20.22,20.3,20.21,20.29,958800.0,11.1803,11.2245,11.1748,11.219,958800.0
2006-01-20 13:00:00,20.28,20.28,20.16,20.17,896000.0,11.2135,11.2135,11.1471,11.1526,896000.0
2006-01-20 13:30:00,20.17,20.17,20.03,20.08,1756000.0,11.1526,11.1526,11.0752,11.1029,1756000.0
2006-01-20 14:00:00,20.08,20.18,20.05,20.17,902800.0,11.1029,11.1582,11.0863,11.1526,902800.0
2006-01-20 14:30:00,20.17,20.18,20.11,20.12,1187600.0,11.1526,11.1582,11.1195,11.125,1187600.0
2006-01-20 15:00:00,20.12,20.14,20.02,20.04,1259200.0,11.125,11.136,11.0697,11.0808,1259200.0
2006-01-20 15:30:00,20.04,20.11,19.68,20.06,3771600.0,11.0808,11.1195,10.8817,11.0918,3771600.0
2006-01-23 09:30:00,20.0,20.18,20.0,20.16,1799000.0,11.0586,11.1582,11.0586,11.1471,1799000.0
2006-01-23 10:00:00,20.17,20.31,20.15,20.31,1258600.0,11.1526,11.23,11.1416,11.23,1258600.0
2006-01-23 10:30:00,20.31,20.33,20.25,20.27,868800.0,11.23,11.2411,11.1969,11.2079,868800.0
2006-01-23 11:00:00,20.27,20.3,20.25,20.29,741800.0,11.2079,11.2245,11.1969,11.219,741800.0
2006-01-23 11:30:00,20.29,20.33,20.28,20.3,581800.0,11.219,11.2411,11.2135,11.2245,581800.0
2006-01-23 12:00:00,20.3,20.32,20.27,20.29,758600.0,11.2245,11.2356,11.2079,11.219,758600.0
2006-01-23 12:30:00,20.29,20.3,20.25,20.25,1258400.0,11.219,11.2245,11.1969,11.1969,1258400.0
2006-01-23 13:00:00,20.25,20.28,20.25,20.26,757600.0,11.1969,11.2135,11.1969,11.2024,757600.0
2006-01-23 13:30:00,20.27,20.27,20.24,20.25,633200.0,11.2079,11.2079,11.1913,11.1969,633200.0
2006-01-23 14:00:00,20.25,20.28,20.23,20.27,524400.0,11.1969,11.2135,11.1858,11.2079,524400.0
2006-01-23 14:30:00,20.27,20.28,20.25,20.27,758600.0,11.2079,11.2135,11.1969,11.2079,758600.0
2006-01-23 15:00:00,20.27,20.32,20.25,20.25,997400.0,11.2079,11.2356,11.1969,11.1969,997400.0
2006-01-23 15:30:00,20.26,20.28,20.23,20.25,1472200.0,11.2024,11.2135,11.1858,11.1969,1472200.0
2006-01-24 09:30:00,20.6,20.65,20.51,20.51,2476800.0,11.3904,11.418,11.3406,11.3406,2476800.0
2006-01-24 10:00:00,20.51,20.52,20.42,20.44,1115800.0,11.3406,11.3462,11.2909,11.3019,1115800.0
2006-01-24 10:30:00,20.45,20.45,20.4,20.4,1373000.0,11.3075,11.3075,11.2798,11.2798,1373000.0
2006-01-24 11:00:00,20.4,20.43,20.39,20.42,1175000.0,11.2798,11.2964,11.2743,11.2909,1175000.0
2006-01-24 11:30:00,20.42,20.42,20.36,20.36,725000.0,11.2909,11.2909,11.2577,11.2577,725000.0
2006-01-24 12:00:00,20.36,20.43,20.35,20.41,855800.0,11.2577,11.2964,11.2522,11.2853,855800.0
2006-01-24 12:30:00,20.41,20.49,20.39,20.47,771800.0,11.2853,11.3296,11.2743,11.3185,771800.0
2006-01-24 13:00:00,20.49,20.5,20.43,20.45,354200.0,11.3296,11.3351,11.2964,11.3075,354200.0
2006-01-24 13:30:00,20.45,20.57,20.44,20.55,569400.0,11.3075,11.3738,11.3019,11.3628,569400.0
2006-01-24 14:00:00,20.55,20.6,20.52,20.53,1094800.0,11.3628,11.3904,11.3462,11.3517,1094800.0
2006-01-24 14:30:00,20.53,20.55,20.49,20.5,1206200.0,11.3517,11.3628,11.3296,11.3351,1206200.0
2006-01-24 15:00:00,20.5,20.52,20.41,20.49,1205600.0,11.3351,11.3462,11.2853,11.3296,1205600.0
2006-01-24 15:30:00,20.49,20.51,20.43,20.45,2232200.0,11.3296,11.3406,11.2964,11.3075,2232200.0
2006-01-25 09:30:00,20.57,20.59,20.45,20.56,1592400.0,11.3738,11.3849,11.3075,11.3683,1592400.0
2006-01-25 10:00:00,20.56,20.57,20.5,20.55,982200.0,11.3683,11.3738,11.3351,11.3628,982200.0
2006-01-25 10:30:00,20.55,20.58,20.53,20.57,1045200.0,11.3628,11.3793,11.3517,11.3738,1045200.0
2006-01-25 11:00:00,20.56,20.59,20.53,20.58,888800.0,11.3683,11.3849,11.3517,11.3793,888800.0
2006-01-25 11:30:00,20.57,20.58,20.53,20.55,976800.0,11.3738,11.3793,11.3517,11.3628,976800.0
2006-01-25 12:00:00,20.56,20.56,20.53,20.53,1129600.0,11.3683,11.3683,11.3517,11.3517,1129600.0
2006-01-25 12:30:00,20.53,20.58,20.53,20.57,753000.0,11.3517,11.3793,11.3517,11.3738,753000.0
2006-01-25 13:00:00,20.57,20.6,20.54,20.57,824400.0,11.3738,11.3904,11.3572,11.3738,824400.0
2006-01-25 13:30:00,20.57,20.57,20.5,20.54,324800.0,11.3738,11.3738,11.3351,11.3572,324800.0
2006-01-25 14:00:00,20.54,20.58,20.51,20.54,688000.0,11.3572,11.3793,11.3406,11.3572,688000.0
2006-01-25 14:30:00,20.54,20.56,20.52,20.55,971800.0,11.3572,11.3683,11.3462,11.3628,971800.0
2006-01-25 15:00:00,20.55,20.6,20.54,20.59,1114000.0,11.3628,11.3904,11.3572,11.3849,1114000.0
2006-01-25 15:30:00,20.59,20.6,20.55,20.59,1394800.0,11.3849,11.3904,11.3628,11.3849,1394800.0
2006-01-26 09:30:00,20.64,20.68,20.58,20.66,1916000.0,11.4125,11.4346,11.3793,11.4236,1916000.0
2006-01-26 10:00:00,20.66,20.73,20.65,20.66,1541400.0,11.4236,11.4623,11.418,11.4236,1541400.0
2006-01-26 10:30:00,20.66,20.75,20.66,20.74,1283000.0,11.4236,11.4733,11.4236,11.4678,1283000.0
2006-01-26 11:00:00,20.74,20.75,20.72,20.75,1285800.0,11.4678,11.4733,11.4568,11.4733,1285800.0
2006-01-26 11:30:00,20.75,20.79,20.73,20.74,732000.0,11.4733,11.4955,11.4623,11.4678,732000.0
2006-01-26 12:00:00,20.74,20.75,20.7,20.71,897800.0,11.4678,11.4733,11.4457,11.4512,897800.0
2006-01-26 12:30:00,20.7,20.72,20.66,20.66,658000.0,11.4457,11.4568,11.4236,11.4236,658000.0
2006-01-26 13:00:00,20.66,20.68,20.63,20.64,609800.0,11.4236,11.4346,11.407,11.4125,609800.0
2006-01-26 13:30:00,20.64,20.69,20.63,20.68,771800.0,11.4125,11.4402,11.407,11.4346,771800.0
2006-01-26 14:00:00,20.68,20.73,20.67,20.69,971800.0,11.4346,11.4623,11.4291,11.4402,971800.0
2006-01-26 14:30:00,20.68,20.75,20.67,20.73,757200.0,11.4346,11.4733,11.4291,11.4623,757200.0
2006-01-26 15:00:00,20.72,20.74,20.7,20.73,785000.0,11.4568,11.4678,11.4457,11.4623,785000.0
2006-01-26 15:30:00,20.73,20.74,20.69,20.73,1526000.0,11.4623,11.4678,11.4402,11.4623,1526000.0
2006-01-27 09:30:00,20.74,20.74,20.61,20.74,1418800.0,11.4678,11.4678,11.3959,11.4678,1418800.0
2006-01-27 10:00:00,20.74,20.87,20.74,20.84,2130600.0,11.4678,11.5397,11.4678,11.5231,2130600.0
2006-01-27 10:30:00,20.84,20.88,20.84,20.86,1175800.0,11.5231,11.5452,11.5231,11.5342,1175800.0
2006-01-27 11:00:00,20.85,20.93,20.84,20.92,1041400.0,11.5286,11.5729,11.5231,11.5673,1041400.0
2006-01-27 11:30:00,20.92,20.97,20.88,20.95,1156800.0,11.5673,11.595,11.5452,11.5839,1156800.0
2006-01-27 12:00:00,20.95,20.95,20.89,20.91,640800.0,11.5839,11.5839,11.5507,11.5618,640800.0
2006-01-27 12:30:00,20.9,20.95,20.9,20.93,530000.0,11.5563,11.5839,11.5563,11.5729,530000.0
2006-01-27 13:00:00,20.93,20.93,20.88,20.9,368200.0,11.5729,11.5729,11.5452,11.5563,368200.0
2006-01-27 13:30:00,20.9,20.93,20.87,20.92,456800.0,11.5563,11.5729,11.5397,11.5673,456800.0
2006-01-27 14:00:00,20.91,20.93,20.9,20.91,651600.0,11.5618,11.5729,11.5563,11.5618,651600.0
2006-01-27 14:30:00,20.91,20.93,20.87,20.93,657800.0,11.5618,11.5729,11.5397,11.5729,657800.0
2006-01-27 15:00:00,20.93,21.0,20.92,20.99,1166800.0,11.5729,11.6116,11.5673,11.606,1166800.0
2006-01-27 15:30:00,20.98,21.0,20.95,20.97,1508000.0,11.6005,11.6116,11.5839,11.595,1508000.0
2006-01-30 09:30:00,20.93,20.98,20.79,20.9,1535200.0,11.5729,11.6005,11.4955,11.5563,1535200.0
2006-01-30 10:00:00,20.9,20.92,20.88,20.9,597600.0,11.5563,11.5673,11.5452,11.5563,597600.0
2006-01-30 10:30:00,20.9,20.93,20.89,20.89,416000.0,11.5563,11.5729,11.5507,11.5507,416000.0
2006-01-30 11:00:00,20.88,20.89,20.84,20.85,1146800.0,11.5452,11.5507,11.5231,11.5286,1146800.0
2006-01-30 11:30:00,20.85,20.88,20.85,20.86,397000.0,11.5286,11.5452,11.5286,11.5342,397000.0
2006-01-30 12:00:00,20.86,20.89,20.84,20.88,635600.0,11.5342,11.5507,11.5231,11.5452,635600.0
2006-01-30 12:30:00,20.88,20.9,20.84,20.84,933800.0,11.5452,11.5563,11.5231,11.5231,933800.0
2006-01-30 13:00:00,20.84,20.86,20.78,20.8,638400.0,11.5231,11.5342,11.4899,11.501,638400.0
2006-01-30 13:30:00,20.81,20.86,20.77,20.8,868400.0,11.5065,11.5342,11.4844,11.501,868400.0
2006-01-30 14:00:00,20.79,20.81,20.78,20.81,493600.0,11.4955,11.5065,11.4899,11.5065,493600.0
2006-01-30 14:30:00,20.81,20.85,20.8,20.85,657800.0,11.5065,11.5286,11.501,11.5286,657800.0
2006-01-30 15:00:00,20.85,20.86,20.83,20.86,1027200.0,11.5286,11.5342,11.5176,11.5342,1027200.0
2006-01-30 15:30:00,20.85,20.88,20.84,20.86,1598000.0,11.5286,11.5452,11.5231,11.5342,1598000.0
2006-01-31 09:30:00,20.87,20.87,20.76,20.8,1280200.0,11.5397,11.5397,11.4789,11.501,1280200.0
2006-01-31 10:00:00,20.8,20.85,20.77,20.84,811000.0,11.501,11.5286,11.4844,11.5231,811000.0
2006-01-31 10:30:00,20.85,20.85,20.77,20.81,872400.0,11.5286,11.5286,11.4844,11.5065,872400.0
2006-01-31 11:00:00,20.8,20.81,20.76,20.76,692400.0,11.501,11.5065,11.4789,11.4789,692400.0
2006-01-31 11:30:00,20.76,20.8,20.68,20.71,878800.0,11.4789,11.501,11.4346,11.4512,878800.0
2006-01-31 12:00:00,20.71,20.74,20.68,20.71,550600.0,11.4512,11.4678,11.4346,11.4512,550600.0
2006-01-31 12:30:00,20.72,20.72,20.64,20.65,455200.0,11.4568,11.4568,11.4125,11.418,455200.0
2006-01-31 13:00:00,20.65,20.68,20.65,20.68,293600.0,11.418,11.4346,11.418,11.4346,293600.0
2006-01-31 13:30:00,20.67,20.69,20.63,20.67,551400.0,11.4291,11.4402,11.407,11.4291,551400.0
2006-01-31 14:00:00,20.67,20.76,20.61,20.66,638600.0,11.4291,11.4789,11.3959,11.4236,638600.0
2006-01-31 14:30:00,20.66,20.7,20.61,20.7,592600.0,11.4236,11.4457,11.3959,11.4457,592600.0
2006-01-31 15:00:00,20.69,20.74,20.67,20.74,826600.0,11.4402,11.4678,11.4291,11.4678,826600.0
2006-01-31 15:30:00,20.74,20.76,20.68,20.68,1880400.0,11.4678,11.4789,11.4346,11.4346,1880400.0
2006-02-01 09:30:00,20.6,20.63,20.55,20.58,1195000.0,11.3904,11.407,11.3628,11.3793,1195000.0
2006-02-01 10:00:00,20.59,20.6,20.52,20.57,1025000.0,11.3849,11.3904,11.3462,11.3738,1025000.0
2006-02-01 10:30:00,20.58,20.63,20.54,20.6,934200.0,11.3793,11.407,11.3572,11.3904,934200.0
2006-02-01 11:00:00,20.6,20.71,20.6,20.71,1585000.0,11.3904,11.4512,11.3904,11.4512,1585000.0
2006-02-01 11:30:00,20.71,20.75,20.67,20.68,870600.0,11.4512,11.4733,11.4291,11.4346,870600.0
2006-02-01 12:00:00,20.68,20.68,20.55,20.6,559200.0,11.4346,11.4346,11.3628,11.3904,559200.0
2006-02-01 12:30:00,20.61,20.68,20.56,20.6,867600.0,11.3959,11.4346,11.3683,11.3904,867600.0
2006-02-01 13:00:00,20.59,20.6,20.54,20.6,548800.0,11.3849,11.3904,11.3572,11.3904,548800.0
2006-02-01 13:30:00,20.6,20.63,20.55,20.62,670000.0,11.3904,11.407,11.3628,11.4015,670000.0
2006-02-01 14:00:00,20.62,20.68,20.61,20.63,640000.0,11.4015,11.4346,11.3959,11.407,640000.0
2006-02-01 14:30:00,20.63,20.67,20.59,20.61,956600.0,11.407,11.4291,11.3849,11.3959,956600.0
2006-02-01 15:00:00,20.61,20.73,20.61,20.7,937400.0,11.3959,11.4623,11.3959,11.4457,937400.0
2006-02-01 15:30:00,20.71,20.77,20.7,20.74,1325200.0,11.4512,11.4844,11.4457,11.4678,1325200.0
2006-02-02 09:30:00,20.66,20.75,20.65,20.69,1077600.0,11.4236,11.4733,11.418,11.4402,1077600.0
2006-02-02 10:00:00,20.69,20.7,20.65,20.67,874800.0,11.4402,11.4457,11.418,11.4291,874800.0
2006-02-02 10:30:00,20.67,20.7,20.6,20.63,1037800.0,11.4291,11.4457,11.3904,11.407,1037800.0
2006-02-02 11:00:00,20.63,20.63,20.49,20.53,1354400.0,11.407,11.407,11.3296,11.3517,1354400.0
2006-02-02 11:30:00,20.53,20.65,20.52,20.57,780400.0,11.3517,11.418,11.3462,11.3738,780400.0
2006-02-02 12:00:00,20.57,20.63,20.55,20.59,686000.0,11.3738,11.407,11.3628,11.3849,686000.0
2006-02-02 12:30:00,20.58,20.63,20.57,20.57,566200.0,11.3793,11.407,11.3738,11.3738,566200.0
2006-02-02 13:00:00,20.57,20.62,20.55,20.58,626200.0,11.3738,11.4015,11.3628,11.3793,626200.0
2006-02-02 13:30:00,20.58,20.6,20.56,20.59,530200.0,11.3793,11.3904,11.3683,11.3849,530200.0
2006-02-02 14:00:00,20.59,20.63,20.58,20.62,815400.0,11.3849,11.407,11.3793,11.4015,815400.0
2006-02-02 14:30:00,20.62,20.68,20.59,20.61,1020600.0,11.4015,11.4346,11.3849,11.3959,1020600.0
2006-02-02 15:00:00,20.61,20.71,20.57,20.71,1279800.0,11.3959,11.4512,11.3738,11.4512,1279800.0
2006-02-02 15:30:00,20.71,20.71,20.61,20.63,1111400.0,11.4512,11.4512,11.3959,11.407,1111400.0
2006-02-03 09:30:00,20.51,20.59,20.5,20.5,1150800.0,11.3406,11.3849,11.3351,11.3351,1150800.0
2006-02-03 10:00:00,20.5,20.61,20.49,20.56,717800.0,11.3351,11.3959,11.3296,11.3683,717800.0
2006-02-03 10:30:00,20.56,20.57,20.48,20.49,819800.0,11.3683,11.3738,11.324,11.3296,819800.0
2006-02-03 11:00:00,20.49,20.5,20.32,20.33,1737600.0,11.3296,11.3351,11.2356,11.2411,1737600.0
2006-02-03 11:30:00,20.32,20.35,20.26,20.33,1648400.0,11.2356,11.2522,11.2024,11.2411,1648400.0
2006-02-03 12:00:00,20.33,20.41,20.33,20.38,681600.0,11.2411,11.2853,11.2411,11.2688,681600.0
2006-02-03 12:30:00,20.37,20.43,20.36,20.43,533000.0,11.2632,11.2964,11.2577,11.2964,533000.0
2006-02-03 13:00:00,20.43,20.49,20.43,20.47,629600.0,11.2964,11.3296,11.2964,11.3185,629600.0
2006-02-03 13:30:00,20.47,20.51,20.41,20.42,536400.0,11.3185,11.3406,11.2853,11.2909,536400.0
2006-02-03 14:00:00,20.42,20.43,20.36,20.39,612600.0,11.2909,11.2964,11.2577,11.2743,612600.0
2006-02-03 14:30:00,20.38,20.43,20.37,20.38,403600.0,11.2688,11.2964,11.2632,11.2688,403600.0
2006-02-03 15:00:00,20.38,20.41,20.36,20.4,850000.0,11.2688,11.2853,11.2577,11.2798,850000.0
2006-02-03 15:30:00,20.4,20.45,20.36,20.44,1295200.0,11.2798,11.3075,11.2577,11.3019,1295200.0
2006-02-06 09:30:00,20.42,20.48,20.4,20.42,1027000.0,11.2909,11.324,11.2798,11.2909,1027000.0
2006-02-06 10:00:00,20.43,20.47,20.38,20.45,793600.0,11.2964,11.3185,11.2688,11.3075,793600.0
2006-02-06 10:30:00,20.44,20.45,20.37,20.38,759000.0,11.3019,11.3075,11.2632,11.2688,759000.0
2006-02-06 11:00:00,20.38,20.43,20.38,20.43,605600.0,11.2688,11.2964,11.2688,11.2964,605600.0
2006-02-06 11:30:00,20.43,20.46,20.42,20.45,969800.0,11.2964,11.313,11.2909,11.3075,969800.0
2006-02-06 12:00:00,20.45,20.47,20.42,20.43,758600.0,11.3075,11.3185,11.2909,11.2964,758600.0
2006-02-06 12:30:00,20.43,20.43,20.39,20.43,496800.0,11.2964,11.2964,11.2743,11.2964,496800.0
2006-02-06 13:00:00,20.42,20.47,20.41,20.45,880600.0,11.2909,11.3185,11.2853,11.3075,880600.0
2006-02-06 13:30:00,20.45,20.47,20.32,20.37,1414800.0,11.3075,11.3185,11.2356,11.2632,1414800.0
2006-02-06 14:00:00,20.37,20.44,20.33,20.43,1207200.0,11.2632,11.3019,11.2411,11.2964,1207200.0
2006-02-06 14:30:00,20.43,20.46,20.41,20.43,496600.0,11.2964,11.313,11.2853,11.2964,496600.0
2006-02-06 15:00:00,20.43,20.46,20.41,20.46,875200.0,11.2964,11.313,11.2853,11.313,875200.0
2006-02-06 15:30:00,20.46,20.5,20.43,20.48,1337000.0,11.313,11.3351,11.2964,11.324,1337000.0
2006-02-07 09:30:00,20.7,20.74,20.61,20.67,2664200.0,11.4457,11.4678,11.3959,11.4291,2664200.0
2006-02-07 10:00:00,20.66,20.68,20.61,20.64,1747800.0,11.4236,11.4346,11.3959,11.4125,1747800.0
2006-02-07 10:30:00,20.64,20.67,20.62,20.65,1601600.0,11.4125,11.4291,11.4015,11.418,1601600.0
2006-02-07 11:00:00,20.65,20.71,20.57,20.68,1462600.0,11.418,11.4512,11.3738,11.4346,1462600.0
2006-02-07 11:30:00,20.68,20.7,20.59,20.61,1248400.0,11.4346,11.4457,11.3849,11.3959,1248400.0
2006-02-07 12:00:00,20.61,20.64,20.57,20.59,1386200.0,11.3959,11.4125,11.3738,11.3849,1386200.0
2006-02-07 12:30:00,20.59,20.61,20.57,20.58,852600.0,11.3849,11.3959,11.3738,11.3793,852600.0
2006-02-07 13:00:00,20.58,20.6,20.53,20.56,980200.0,11.3793,11.3904,11.3517,11.3683,980200.0
2006-02-07 13:30:00,20.56,20.59,20.54,20.56,987200.0,11.3683,11.3849,11.3572,11.3683,987200.0
2006-02-07 14:00:00,20.56,20.6,20.54,20.59,814200.0,11.3683,11.3904,11.3572,11.3849,814200.0
2006-02-07 14:30:00,20.59,20.59,20.53,20.53,1465200.0,11.3849,11.3849,11.3517,11.3517,1465200.0
2006-02-07 15:00:00,20.53,20.55,20.31,20.38,2471200.0,11.3517,11.3628,11.23,11.2688,2471200.0
2006-02-07 15:30:00,20.39,20.54,20.38,20.52,1794200.0,11.2743,11.3572,11.2688,11.3462,1794200.0
2006-02-08 09:30:00,20.63,20.63,20.45,20.5,1925800.0,11.407,11.407,11.3075,11.3351,1925800.0
2006-02-08 10:00:00,20.51,20.54,20.48,20.52,1398200.0,11.3406,11.3572,11.324,11.3462,1398200.0
2006-02-08 10:30:00,20.52,20.53,20.37,20.38,1568600.0,11.3462,11.3517,11.2632,11.2688,1568600.0
2006-02-08 11:00:00,20.38,20.47,20.38,20.45,870600.0,11.2688,11.3185,11.2688,11.3075,870600.0
2006-02-08 11:30:00,20.45,20.47,20.42,20.44,1259800.0,11.3075,11.3185,11.2909,11.3019,1259800.0
2006-02-08 12:00:00,20.44,20.47,20.39,20.4,778200.0,11.3019,11.3185,11.2743,11.2798,778200.0
2006-02-08 12:30:00,20.4,20.41,20.35,20.36,1051400.0,11.2798,11.2853,11.2522,11.2577,1051400.0
2006-02-08 13:00:00,20.36,20.38,20.34,20.36,1095200.0,11.2577,11.2688,11.2466,11.2577,1095200.0
2006-02-08 13:30:00,20.37,20.41,20.35,20.41,901400.0,11.2632,11.2853,11.2522,11.2853,901400.0
2006-02-08 14:00:00,20.41,20.5,20.4,20.48,1382800.0,11.2853,11.3351,11.2798,11.324,1382800.0
2006-02-08 14:30:00,20.48,20.58,20.46,20.55,1215000.0,11.324,11.3793,11.313,11.3628,1215000.0
2006-02-08 15:00:00,20.55,20.64,20.55,20.57,1344000.0,11.3628,11.4125,11.3628,11.3738,1344000.0
2006-02-08 15:30:00,20.57,20.65,20.56,20.6,2527600.0,11.3738,11.418,11.3683,11.3904,2527600.0
2006-02-09 09:30:00,20.56,20.69,20.5,20.67,1894200.0,11.3683,11.4402,11.3351,11.4291,1894200.0
2006-02-09 10:00:00,20.68,20.71,20.65,20.66,1729800.0,11.4346,11.4512,11.418,11.4236,1729800.0
2006-02-09 10:30:00,20.67,20.71,20.65,20.68,1057200.0,11.4291,11.4512,11.418,11.4346,1057200.0
2006-02-09 11:00:00,20.68,20.68,20.64,20.66,672800.0,11.4346,11.4346,11.4125,11.4236,672800.0
2006-02-09 11:30:00,20.66,20.68,20.64,20.67,831000.0,11.4236,11.4346,11.4125,11.4291,831000.0
2006-02-09 12:00:00,20.68,20.7,20.65,20.69,580400.0,11.4346,11.4457,11.418,11.4402,580400.0
2006-02-09 12:30:00,20.7,20.7,20.66,20.68,631400.0,11.4457,11.4457,11.4236,11.4346,631400.0
2006-02-09 13:00:00,20.68,20.71,20.63,20.63,645400.0,11.4346,11.4512,11.407,11.407,645400.0
2006-02-09 13:30:00,20.63,20.65,20.59,20.61,1069400.0,11.407,11.418,11.3849,11.3959,1069400.0
2006-02-09 14:00:00,20.61,20.61,20.53,20.54,1069200.0,11.3959,11.3959,11.3517,11.3572,1069200.0
2006-02-09 14:30:00,20.55,20.56,20.45,20.47,1452400.0,11.3628,11.3683,11.3075,11.3185,1452400.0
2006-02-09 15:00:00,20.47,20.52,20.45,20.5,968400.0,11.3185,11.3462,11.3075,11.3351,968400.0
2006-02-09 15:30:00,20.5,20.53,20.47,20.5,1210600.0,11.3351,11.3517,11.3185,11.3351,1210600.0
2006-02-10 09:30:00,20.46,20.5,20.43,20.49,919600.0,11.313,11.3351,11.2964,11.3296,919600.0
2006-02-10 10:00:00,20.49,20.5,20.43,20.47,731600.0,11.3296,11.3351,11.2964,11.3185,731600.0
2006-02-10 10:30:00,20.47,20.48,20.36,20.4,1100400.0,11.3185,11.324,11.2577,11.2798,1100400.0
2006-02-10 11:00:00,20.4,20.43,20.38,20.38,526200.0,11.2798,11.2964,11.2688,11.2688,526200.0
2006-02-10 11:30:00,20.39,20.44,20.38,20.41,542600.0,11.2743,11.3019,11.2688,11.2853,542600.0
2006-02-10 12:00:00,20.41,20.45,20.39,20.41,437800.0,11.2853,11.3075,11.2743,11.2853,437800.0
2006-02-10 12:30:00,20.41,20.46,20.41,20.46,311200.0,11.2853,11.313,11.2853,11.313,311200.0
2006-02-10 13:00:00,20.45,20.52,20.45,20.5,670200.0,11.3075,11.3462,11.3075,11.3351,670200.0
2006-02-10 13:30:00,20.49,20.61,20.49,20.6,1106600.0,11.3296,11.3959,11.3296,11.3904,1106600.0
2006-02-10 14:00:00,20.6,20.65,20.59,20.63,1561000.0,11.3904,11.418,11.3849,11.407,1561000.0
2006-02-10 14:30:00,20.62,20.71,20.61,20.67,1452400.0,11.4015,11.4512,11.3959,11.4291,1452400.0
2006-02-10 15:00:00,20.66,20.68,20.61,20.64,1204000.0,11.4236,11.4346,11.3959,11.4125,1204000.0
2006-02-10 15:30:00,20.63,20.64,20.59,20.6,1461200.0,11.407,11.4125,11.3849,11.3904,1461200.0
2006-02-13 09:30:00,20.69,20.69,20.52,20.58,989000.0,11.4402,11.4402,11.3462,11.3793,989000.0
2006-02-13 10:00:00,20.58,20.59,20.46,20.47,670200.0,11.3793,11.3849,11.313,11.3185,670200.0
2006-02-13 10:30:00,20.47,20.49,20.43,20.43,584800.0,11.3185,11.3296,11.2964,11.2964,584800.0
2006-02-13 11:00:00,20.43,20.44,20.39,20.4,838600.0,11.2964,11.3019,11.2743,11.2798,838600.0
2006-02-13 11:30:00,20.4,20.41,20.36,20.38,758600.0,11.2798,11.2853,11.2577,11.2688,758600.0
2006-02-13 12:00:00,20.38,20.4,20.36,20.38,462200.0,11.2688,11.2798,11.2577,11.2688,462200.0
2006-02-13 12:30:00,20.38,20.42,20.37,20.41,559400.0,11.2688,11.2909,11.2632,11.2853,559400.0
2006-02-13 13:00:00,20.41,20.42,20.37,20.38,409800.0,11.2853,11.2909,11.2632,11.2688,409800.0
2006-02-13 13:30:00,20.38,20.43,20.34,20.43,788400.0,11.2688,11.2964,11.2466,11.2964,788400.0
2006-02-13 14:00:00,20.43,20.44,20.4,20.4,448800.0,11.2964,11.3019,11.2798,11.2798,448800.0
2006-02-13 14:30:00,20.4,20.42,20.36,20.37,571800.0,11.2798,11.2909,11.2577,11.2632,571800.0
2006-02-13 15:00:00,20.37,20.39,20.32,20.37,1081200.0,11.2632,11.2743,11.2356,11.2632,1081200.0
2006-02-13 15:30:00,20.38,20.4,20.36,20.38,1538800.0,11.2688,11.2798,11.2577,11.2688,1538800.0
2006-02-14 09:30:00,20.5,20.59,20.47,20.59,1695200.0,11.3351,11.3849,11.3185,11.3849,1695200.0
2006-02-14 10:00:00,20.58,20.61,20.56,20.57,917600.0,11.3793,11.3959,11.3683,11.3738,917600.0
2006-02-14 10:30:00,20.57,20.6,20.5,20.6,910000.0,11.3738,11.3904,11.3351,11.3904,910000.0
2006-02-14 11:00:00,20.6,20.63,20.57,20.61,898200.0,11.3904,11.407,11.3738,11.3959,898200.0
2006-02-14 11:30:00,20.6,20.68,20.59,20.66,1106400.0,11.3904,11.4346,11.3849,11.4236,1106400.0
2006-02-14 12:00:00,20.67,20.69,20.63,20.67,674600.0,11.4291,11.4402,11.407,11.4291,674600.0
2006-02-14 12:30:00,20.68,20.71,20.66,20.67,620800.0,11.4346,11.4512,11.4236,11.4291,620800.0
2006-02-14 13:00:00,20.66,20.67,20.6,20.63,850800.0,11.4236,11.4291,11.3904,11.407,850800.0
2006-02-14 13:30:00,20.63,20.65,20.6,20.61,623800.0,11.407,11.418,11.3904,11.3959,623800.0
2006-02-14 14:00:00,20.61,20.68,20.6,20.68,1067200.0,11.3959,11.4346,11.3904,11.4346,1067200.0
2006-02-14 14:30:00,20.68,20.7,20.63,20.7,940600.0,11.4346,11.4457,11.407,11.4457,940600.0
2006-02-14 15:00:00,20.7,20.72,20.64,20.69,816200.0,11.4457,11.4568,11.4125,11.4402,816200.0
2006-02-14 15:30:00,20.69,20.71,20.61,20.68,1657800.0,11.4402,11.4512,11.3959,11.4346,1657800.0
2006-02-15 09:30:00,20.7,20.7,20.56,20.6,811000.0,11.4457,11.4457,11.3683,11.3904,811000.0
2006-02-15 10:00:00,20.6,20.67,20.58,20.61,801400.0,11.3904,11.4291,11.3793,11.3959,801400.0
2006-02-15 10:30:00,20.63,20.65,20.59,20.61,410400.0,11.407,11.418,11.3849,11.3959,410400.0
2006-02-15 11:00:00,20.61,20.61,20.57,20.58,512000.0,11.3959,11.3959,11.3738,11.3793,512000.0
2006-02-15 11:30:00,20.58,20.64,20.56,20.64,638800.0,11.3793,11.4125,11.3683,11.4125,638800.0
2006-02-15 12:00:00,20.64,20.65,20.61,20.63,382400.0,11.4125,11.418,11.3959,11.407,382400.0
2006-02-15 12:30:00,20.64,20.66,20.61,20.65,579200.0,11.4125,11.4236,11.3959,11.418,579200.0
2006-02-15 13:00:00,20.65,20.7,20.65,20.68,359200.0,11.418,11.4457,11.418,11.4346,359200.0
2006-02-15 13:30:00,20.68,20.7,20.64,20.68,395200.0,11.4346,11.4457,11.4125,11.4346,395200.0
2006-02-15 14:00:00,20.68,20.71,20.64,20.71,480000.0,11.4346,11.4512,11.4125,11.4512,480000.0
2006-02-15 14:30:00,20.71,20.72,20.66,20.68,991200.0,11.4512,11.4568,11.4236,11.4346,991200.0
2006-02-15 15:00:00,20.68,20.69,20.65,20.67,780000.0,11.4346,11.4402,11.418,11.4291,780000.0
2006-02-15 15:30:00,20.67,20.72,20.66,20.68,921200.0,11.4291,11.4568,11.4236,11.4346,921200.0
2006-02-16 09:30:00,20.64,20.67,20.61,20.62,1346800.0,11.4125,11.4291,11.3959,11.4015,1346800.0
2006-02-16 10:00:00,20.62,20.65,20.59,20.63,528000.0,11.4015,11.418,11.3849,11.407,528000.0
2006-02-16 10:30:00,20.62,20.64,20.58,20.6,343400.0,11.4015,11.4125,11.3793,11.3904,343400.0
2006-02-16 11:00:00,20.6,20.67,20.59,20.67,619800.0,11.3904,11.4291,11.3849,11.4291,619800.0
2006-02-16 11:30:00,20.67,20.71,20.67,20.68,535000.0,11.4291,11.4512,11.4291,11.4346,535000.0
2006-02-16 12:00:00,20.68,20.75,20.68,20.71,537800.0,11.4346,11.4733,11.4346,11.4512,537800.0
2006-02-16 12:30:00,20.71,20.74,20.71,20.72,330600.0,11.4512,11.4678,11.4512,11.4568,330600.0
2006-02-16 13:00:00,20.72,20.73,20.66,20.68,423400.0,11.4568,11.4623,11.4236,11.4346,423400.0
2006-02-16 13:30:00,20.67,20.77,20.66,20.72,888200.0,11.4291,11.4844,11.4236,11.4568,888200.0
2006-02-16 14:00:00,20.72,20.74,20.68,20.7,506400.0,11.4568,11.4678,11.4346,11.4457,506400.0
2006-02-16 14:30:00,20.7,20.74,20.66,20.74,489200.0,11.4457,11.4678,11.4236,11.4678,489200.0
2006-02-16 15:00:00,20.74,20.79,20.74,20.77,1395200.0,11.4678,11.4955,11.4678,11.4844,1395200.0
2006-02-16 15:30:00,20.77,20.81,20.75,20.79,1493800.0,11.4844,11.5065,11.4733,11.4955,1493800.0
2006-02-17 09:30:00,20.82,20.87,20.61,20.84,3016600.0,11.512,11.5397,11.3959,11.5231,3016600.0
2006-02-17 10:00:00,20.84,20.86,20.82,20.85,971200.0,11.5231,11.5342,11.512,11.5286,971200.0
2006-02-17 10:30:00,20.85,20.89,20.84,20.86,1422800.0,11.5286,11.5507,11.5231,11.5342,1422800.0
2006-02-17 11:00:00,20.86,20.88,20.83,20.88,2446800.0,11.5342,11.5452,11.5176,11.5452,2446800.0
2006-02-17 11:30:00,20.87,20.92,20.86,20.92,1009800.0,11.5397,11.5673,11.5342,11.5673,1009800.0
2006-02-17 12:00:00,20.92,20.95,20.89,20.91,666000.0,11.5673,11.5839,11.5507,11.5618,666000.0
2006-02-17 12:30:00,20.91,20.93,20.91,20.93,651600.0,11.5618,11.5729,11.5618,11.5729,651600.0
2006-02-17 13:00:00,20.93,20.93,20.91,20.92,371400.0,11.5729,11.5729,11.5618,11.5673,371400.0
2006-02-17 13:30:00,20.92,20.92,20.86,20.88,555400.0,11.5673,11.5673,11.5342,11.5452,555400.0
2006-02-17 14:00:00,20.88,20.93,20.88,20.93,321400.0,11.5452,11.5729,11.5452,11.5729,321400.0
2006-02-17 14:30:00,20.93,20.95,20.92,20.94,519800.0,11.5729,11.5839,11.5673,11.5784,519800.0
2006-02-17 15:00:00,20.93,20.95,20.88,20.88,758800.0,11.5729,11.5839,11.5452,11.5452,758800.0
2006-02-17 15:30:00,20.88,20.9,20.85,20.89,1599800.0,11.5452,11.5563,11.5286,11.5507,1599800.0
2006-02-21 09:30:00,20.9,20.95,20.88,20.92,1357400.0,11.5563,11.5839,11.5452,11.5673,1357400.0
2006-02-21 10:00:00,20.93,20.97,20.8,20.97,1303000.0,11.5729,11.595,11.501,11.595,1303000.0
2006-02-21 10:30:00,20.96,20.98,20.93,20.96,962400.0,11.5895,11.6005,11.5729,11.5895,962400.0
2006-02-21 11:00:00,20.96,21.0,20.96,20.99,1608400.0,11.5895,11.6116,11.5895,11.606,1608400.0
2006-02-21 11:30:00,20.99,21.01,20.98,20.99,1279200.0,11.606,11.6171,11.6005,11.606,1279200.0
2006-02-21 12:00:00,20.99,21.01,20.96,21.0,725800.0,11.606,11.6171,11.5895,11.6116,725800.0
2006-02-21 12:30:00,21.0,21.02,21.0,21.0,683200.0,11.6116,11.6226,11.6116,11.6116,683200.0
2006-02-21 13:00:00,21.0,21.02,20.97,21.0,1150800.0,11.6116,11.6226,11.595,11.6116,1150800.0
2006-02-21 13:30:00,20.99,21.01,20.97,20.98,762200.0,11.606,11.6171,11.595,11.6005,762200.0
2006-02-21 14:00:00,20.98,21.01,20.98,21.0,1323400.0,11.6005,11.6171,11.6005,11.6116,1323400.0
2006-02-21 14:30:00,21.0,21.02,20.94,20.94,1694600.0,11.6116,11.6226,11.5784,11.5784,1694600.0
2006-02-21 15:00:00,20.94,20.95,20.9,20.93,1038000.0,11.5784,11.5839,11.5563,11.5729,1038000.0
2006-02-21 15:30:00,20.93,20.95,20.89,20.93,1817800.0,11.5729,11.5839,11.5507,11.5729,1817800.0
2006-02-22 09:30:00,21.03,21.07,20.96,21.0,1385600.0,11.6282,11.6503,11.5895,11.6116,1385600.0
2006-02-22 10:00:00,21.0,21.02,20.98,21.0,960800.0,11.6116,11.6226,11.6005,11.6116,960800.0
2006-02-22 10:30:00,21.0,21.04,20.97,21.02,584000.0,11.6116,11.6337,11.595,11.6226,584000.0
2006-02-22 11:00:00,21.03,21.08,21.0,21.05,653400.0,11.6282,11.6558,11.6116,11.6392,653400.0
2006-02-22 11:30:00,21.05,21.06,21.0,21.04,749000.0,11.6392,11.6447,11.6116,11.6337,749000.0
2006-02-22 12:00:00,21.04,21.08,21.0,21.05,713200.0,11.6337,11.6558,11.6116,11.6392,713200.0
2006-02-22 12:30:00,21.04,21.07,21.03,21.04,483600.0,11.6337,11.6503,11.6282,11.6337,483600.0
2006-02-22 13:00:00,21.04,21.08,21.03,21.08,482000.0,11.6337,11.6558,11.6282,11.6558,482000.0
2006-02-22 13:30:00,21.08,21.08,21.03,21.04,521200.0,11.6558,11.6558,11.6282,11.6337,521200.0
2006-02-22 14:00:00,21.03,21.08,21.03,21.06,515200.0,11.6282,11.6558,11.6282,11.6447,515200.0
2006-02-22 14:30:00,21.05,21.09,21.05,21.07,740800.0,11.6392,11.6613,11.6392,11.6503,740800.0
2006-02-22 15:00:00,21.07,21.08,21.01,21.05,855400.0,11.6503,11.6558,11.6171,11.6392,855400.0
2006-02-22 15:30:00,21.05,21.08,21.04,21.05,1828400.0,11.6392,11.6558,11.6337,11.6392,1828400.0
2006-02-23 09:30:00,21.09,21.11,21.06,21.11,1048400.0,11.6613,11.6724,11.6447,11.6724,1048400.0
2006-02-23 10:00:00,21.11,21.16,21.08,21.14,1020200.0,11.6724,11.7,11.6558,11.689,1020200.0
2006-02-23 10:30:00,21.14,21.15,21.1,21.12,896600.0,11.689,11.6945,11.6669,11.6779,896600.0
2006-02-23 11:00:00,21.12,21.13,21.09,21.1,666800.0,11.6779,11.6835,11.6613,11.6669,666800.0
2006-02-23 11:30:00,21.1,21.11,21.06,21.08,606000.0,11.6669,11.6724,11.6447,11.6558,606000.0
2006-02-23 12:00:00,21.07,21.08,21.05,21.05,723800.0,11.6503,11.6558,11.6392,11.6392,723800.0
2006-02-23 12:30:00,21.04,21.13,21.04,21.09,617200.0,11.6337,11.6835,11.6337,11.6613,617200.0
2006-02-23 13:00:00,21.09,21.11,21.07,21.1,252800.0,11.6613,11.6724,11.6503,11.6669,252800.0
2006-02-23 13:30:00,21.1,21.11,21.07,21.1,277800.0,11.6669,11.6724,11.6503,11.6669,277800.0
2006-02-23 14:00:00,21.1,21.11,21.07,21.09,475200.0,11.6669,11.6724,11.6503,11.6613,475200.0
2006-02-23 14:30:00,21.09,21.12,21.08,21.09,510000.0,11.6613,11.6779,11.6558,11.6613,510000.0
2006-02-23 15:00:00,21.09,21.1,21.05,21.09,749600.0,11.6613,11.6669,11.6392,11.6613,749600.0
2006-02-23 15:30:00,21.09,21.09,20.97,21.02,1163800.0,11.6613,11.6613,11.595,11.6226,1163800.0
2006-02-24 09:30:00,21.0,21.02,20.92,20.96,979000.0,11.6116,11.6226,11.5673,11.5895,979000.0
2006-02-24 10:00:00,20.96,21.0,20.96,21.0,637800.0,11.5895,11.6116,11.5895,11.6116,637800.0
2006-02-24 10:30:00,21.0,21.02,20.95,20.99,540800.0,11.6116,11.6226,11.5839,11.606,540800.0
2006-02-24 11:00:00,20.99,21.08,20.99,21.07,485000.0,11.606,11.6558,11.606,11.6503,485000.0
2006-02-24 11:30:00,21.06,21.1,21.06,21.09,470400.0,11.6447,11.6669,11.6447,11.6613,470400.0
2006-02-24 12:00:00,21.09,21.11,21.08,21.09,786200.0,11.6613,11.6724,11.6558,11.6613,786200.0
2006-02-24 12:30:00,21.09,21.11,21.09,21.11,563000.0,11.6613,11.6724,11.6613,11.6724,563000.0
2006-02-24 13:00:00,21.11,21.11,21.08,21.1,723600.0,11.6724,11.6724,11.6558,11.6669,723600.0
2006-02-24 13:30:00,21.1,21.11,21.09,21.1,714800.0,11.6669,11.6724,11.6613,11.6669,714800.0
2006-02-24 14:00:00,21.1,21.13,21.1,21.12,1266200.0,11.6669,11.6835,11.6669,11.6779,1266200.0
2006-02-24 14:30:00,21.12,21.16,21.11,21.16,518400.0,11.6779,11.7,11.6724,11.7,518400.0
2006-02-24 15:00:00,21.16,21.17,21.15,21.17,724200.0,11.7,11.7056,11.6945,11.7056,724200.0
2006-02-24 15:30:00,21.17,21.17,21.11,21.13,1228000.0,11.7056,11.7056,11.6724,11.6835,1228000.0
2006-02-27 09:30:00,21.14,21.16,21.11,21.13,1136000.0,11.689,11.7,11.6724,11.6835,1136000.0
2006-02-27 10:00:00,21.14,21.16,21.13,21.13,1310800.0,11.689,11.7,11.6835,11.6835,1310800.0
2006-02-27 10:30:00,21.13,21.15,21.09,21.1,476400.0,11.6835,11.6945,11.6613,11.6669,476400.0
2006-02-27 11:00:00,21.1,21.17,21.09,21.16,636800.0,11.6669,11.7056,11.6613,11.7,636800.0
2006-02-27 11:30:00,21.16,21.2,21.15,21.18,787400.0,11.7,11.7222,11.6945,11.7111,787400.0
2006-02-27 12:00:00,21.18,21.24,21.18,21.23,1466400.0,11.7111,11.7443,11.7111,11.7387,1466400.0
2006-02-27 12:30:00,21.23,21.23,21.18,21.2,434600.0,11.7387,11.7387,11.7111,11.7222,434600.0
2006-02-27 13:00:00,21.2,21.22,21.19,21.21,370800.0,11.7222,11.7332,11.7166,11.7277,370800.0
2006-02-27 13:30:00,21.21,21.22,21.18,21.18,365400.0,11.7277,11.7332,11.7111,11.7111,365400.0
2006-02-27 14:00:00,21.19,21.22,21.15,21.21,499400.0,11.7166,11.7332,11.6945,11.7277,499400.0
2006-02-27 14:30:00,21.21,21.23,21.2,21.21,868800.0,11.7277,11.7387,11.7222,11.7277,868800.0
2006-02-27 15:00:00,21.21,21.27,21.21,21.25,1853600.0,11.7277,11.7609,11.7277,11.7498,1853600.0
2006-02-27 15:30:00,21.25,21.27,21.24,21.25,1851800.0,11.7498,11.7609,11.7443,11.7498,1851800.0
2006-02-28 09:30:00,21.26,21.29,21.2,21.2,1516400.0,11.7553,11.7719,11.7222,11.7222,1516400.0
2006-02-28 10:00:00,21.19,21.21,21.16,21.2,1199800.0,11.7166,11.7277,11.7,11.7222,1199800.0
2006-02-28 10:30:00,21.2,21.25,21.18,21.23,885800.0,11.7222,11.7498,11.7111,11.7387,885800.0
2006-02-28 11:00:00,21.22,21.23,21.18,21.19,883600.0,11.7332,11.7387,11.7111,11.7166,883600.0
2006-02-28 11:30:00,21.19,21.21,21.18,21.18,938400.0,11.7166,11.7277,11.7111,11.7111,938400.0
2006-02-28 12:00:00,21.18,21.18,21.13,21.14,525600.0,11.7111,11.7111,11.6835,11.689,525600.0
2006-02-28 12:30:00,21.13,21.17,21.12,21.14,567000.0,11.6835,11.7056,11.6779,11.689,567000.0
2006-02-28 13:00:00,21.14,21.14,21.07,21.08,760400.0,11.689,11.689,11.6503,11.6558,760400.0
2006-02-28 13:30:00,21.08,21.1,21.02,21.05,775600.0,11.6558,11.6669,11.6226,11.6392,775600.0
2006-02-28 14:00:00,21.05,21.06,21.03,21.05,741000.0,11.6392,11.6447,11.6282,11.6392,741000.0
2006-02-28 14:30:00,21.05,21.06,21.03,21.04,400200.0,11.6392,11.6447,11.6282,11.6337,400200.0
2006-02-28 15:00:00,21.03,21.04,20.96,20.99,1028400.0,11.6282,11.6337,11.5895,11.606,1028400.0
2006-02-28 15:30:00,20.99,21.03,20.98,20.99,2518800.0,11.606,11.6282,11.6005,11.606,2518800.0
2006-03-01 09:30:00,20.95,21.02,20.93,20.98,1062200.0,11.5839,11.6226,11.5729,11.6005,1062200.0
2006-03-01 10:00:00,20.98,21.02,20.96,21.01,647000.0,11.6005,11.6226,11.5895,11.6171,647000.0
2006-03-01 10:30:00,21.01,21.09,21.0,21.08,955000.0,11.6171,11.6613,11.6116,11.6558,955000.0
2006-03-01 11:00:00,21.09,21.16,21.08,21.16,1241200.0,11.6613,11.7,11.6558,11.7,1241200.0
2006-03-01 11:30:00,21.16,21.18,21.13,21.17,849800.0,11.7,11.7111,11.6835,11.7056,849800.0
2006-03-01 12:00:00,21.18,21.19,21.15,21.16,533800.0,11.7111,11.7166,11.6945,11.7,533800.0
2006-03-01 12:30:00,21.16,21.18,21.14,21.18,491600.0,11.7,11.7111,11.689,11.7111,491600.0
2006-03-01 13:00:00,21.18,21.18,21.11,21.11,364800.0,11.7111,11.7111,11.6724,11.6724,364800.0
2006-03-01 13:30:00,21.11,21.18,21.11,21.15,689600.0,11.6724,11.7111,11.6724,11.6945,689600.0
2006-03-01 14:00:00,21.15,21.18,21.13,21.15,554600.0,11.6945,11.7111,11.6835,11.6945,554600.0
2006-03-01 14:30:00,21.15,21.16,21.12,21.15,453400.0,11.6945,11.7,11.6779,11.6945,453400.0
2006-03-01 15:00:00,21.16,21.17,21.14,21.16,699200.0,11.7,11.7056,11.689,11.7,699200.0
2006-03-01 15:30:00,21.16,21.18,21.11,21.15,1634600.0,11.7,11.7111,11.6724,11.6945,1634600.0
2006-03-02 09:30:00,21.04,21.08,20.94,20.96,1005200.0,11.6337,11.6558,11.5784,11.5895,1005200.0
2006-03-02 10:00:00,20.95,20.96,20.92,20.93,988200.0,11.5839,11.5895,11.5673,11.5729,988200.0
2006-03-02 10:30:00,20.93,20.93,20.89,20.92,618400.0,11.5729,11.5729,11.5507,11.5673,618400.0
2006-03-02 11:00:00,20.92,20.96,20.91,20.92,811600.0,11.5673,11.5895,11.5618,11.5673,811600.0
2006-03-02 11:30:00,20.92,20.95,20.9,20.91,780800.0,11.5673,11.5839,11.5563,11.5618,780800.0
2006-03-02 12:00:00,20.91,20.93,20.86,20.86,878000.0,11.5618,11.5729,11.5342,11.5342,878000.0
2006-03-02 12:30:00,20.86,20.88,20.85,20.88,497200.0,11.5342,11.5452,11.5286,11.5452,497200.0
2006-03-02 13:00:00,20.87,20.92,20.87,20.88,460200.0,11.5397,11.5673,11.5397,11.5452,460200.0
2006-03-02 13:30:00,20.88,20.92,20.87,20.91,502600.0,11.5452,11.5673,11.5397,11.5618,502600.0
2006-03-02 14:00:00,20.91,20.93,20.89,20.89,806000.0,11.5618,11.5729,11.5507,11.5507,806000.0
2006-03-02 14:30:00,20.89,20.91,20.89,20.9,661800.0,11.5507,11.5618,11.5507,11.5563,661800.0
2006-03-02 15:00:00,20.9,20.95,20.89,20.93,676200.0,11.5563,11.5839,11.5507,11.5729,676200.0
2006-03-02 15:30:00,20.93,20.99,20.92,20.96,1229400.0,11.5729,11.606,11.5673,11.5895,1229400.0
2006-03-03 09:30:00,20.82,20.9,20.82,20.88,1037400.0,11.512,11.5563,11.512,11.5452,1037400.0
2006-03-03 10:00:00,20.88,20.96,20.85,20.93,730600.0,11.5452,11.5895,11.5286,11.5729,730600.0
2006-03-03 10:30:00,20.93,20.95,20.83,20.85,663000.0,11.5729,11.5839,11.5176,11.5286,663000.0
2006-03-03 11:00:00,20.85,20.85,20.79,20.81,874400.0,11.5286,11.5286,11.4955,11.5065,874400.0
2006-03-03 11:30:00,20.81,20.86,20.8,20.85,567400.0,11.5065,11.5342,11.501,11.5286,567400.0
2006-03-03 12:00:00,20.84,20.93,20.82,20.88,547800.0,11.5231,11.5729,11.512,11.5452,547800.0
2006-03-03 12:30:00,20.88,20.97,20.88,20.93,475800.0,11.5452,11.595,11.5452,11.5729,475800.0
2006-03-03 13:00:00,20.93,21.0,20.93,20.99,370000.0,11.5729,11.6116,11.5729,11.606,370000.0
2006-03-03 13:30:00,20.99,21.01,20.97,20.99,461200.0,11.606,11.6171,11.595,11.606,461200.0
2006-03-03 14:00:00,20.99,21.0,20.92,20.93,472600.0,11.606,11.6116,11.5673,11.5729,472600.0
2006-03-03 14:30:00,20.95,21.01,20.93,21.0,525000.0,11.5839,11.6171,11.5729,11.6116,525000.0
2006-03-03 15:00:00,21.0,21.03,20.94,20.95,1070000.0,11.6116,11.6282,11.5784,11.5839,1070000.0
2006-03-03 15:30:00,20.96,20.97,20.86,20.86,1273800.0,11.5895,11.595,11.5342,11.5342,1273800.0
2006-03-06 09:30:00,20.89,20.96,20.85,20.93,776600.0,11.5507,11.5895,11.5286,11.5729,776600.0
2006-03-06 10:00:00,20.94,21.0,20.93,20.99,696200.0,11.5784,11.6116,11.5729,11.606,696200.0
2006-03-06 10:30:00,20.98,21.0,20.95,21.0,467000.0,11.6005,11.6116,11.5839,11.6116,467000.0
2006-03-06 11:00:00,21.0,21.03,21.0,21.02,440400.0,11.6116,11.6282,11.6116,11.6226,440400.0
2006-03-06 11:30:00,21.02,21.06,21.0,21.04,628600.0,11.6226,11.6447,11.6116,11.6337,628600.0
2006-03-06 12:00:00,21.05,21.05,21.0,21.03,598800.0,11.6392,11.6392,11.6116,11.6282,598800.0
2006-03-06 12:30:00,21.04,21.06,21.03,21.05,402000.0,11.6337,11.6447,11.6282,11.6392,402000.0
2006-03-06 13:00:00,21.05,21.1,21.05,21.07,585200.0,11.6392,11.6669,11.6392,11.6503,585200.0
2006-03-06 13:30:00,21.07,21.07,21.0,21.02,555400.0,11.6503,11.6503,11.6116,11.6226,555400.0
2006-03-06 14:00:00,21.01,21.02,20.95,20.97,953200.0,11.6171,11.6226,11.5839,11.595,953200.0
2006-03-06 14:30:00,20.97,21.0,20.95,20.98,612600.0,11.595,11.6116,11.5839,11.6005,612600.0
2006-03-06 15:00:00,20.98,21.0,20.95,20.99,581800.0,11.6005,11.6116,11.5839,11.606,581800.0
2006-03-06 15:30:00,20.99,21.02,20.93,20.98,1095400.0,11.606,11.6226,11.5729,11.6005,1095400.0
2006-03-07 09:30:00,20.98,21.02,20.95,20.99,638600.0,11.6005,11.6226,11.5839,11.606,638600.0
2006-03-07 10:00:00,20.99,21.01,20.97,21.01,675400.0,11.606,11.6171,11.595,11.6171,675400.0
2006-03-07 10:30:00,21.01,21.02,20.98,21.0,1037000.0,11.6171,11.6226,11.6005,11.6116,1037000.0
2006-03-07 11:00:00,21.0,21.02,20.99,21.0,817800.0,11.6116,11.6226,11.606,11.6116,817800.0
2006-03-07 11:30:00,21.0,21.0,20.94,20.98,816400.0,11.6116,11.6116,11.5784,11.6005,816400.0
2006-03-07 12:00:00,20.97,20.99,20.92,20.92,602800.0,11.595,11.606,11.5673,11.5673,602800.0
2006-03-07 12:30:00,20.92,20.93,20.85,20.86,592600.0,11.5673,11.5729,11.5286,11.5342,592600.0
2006-03-07 13:00:00,20.86,20.92,20.85,20.92,326000.0,11.5342,11.5673,11.5286,11.5673,326000.0
2006-03-07 13:30:00,20.92,20.98,20.9,20.93,534200.0,11.5673,11.6005,11.5563,11.5729,534200.0
2006-03-07 14:00:00,20.93,20.93,20.89,20.91,674600.0,11.5729,11.5729,11.5507,11.5618,674600.0
2006-03-07 14:30:00,20.91,20.92,20.89,20.9,999600.0,11.5618,11.5673,11.5507,11.5563,999600.0
2006-03-07 15:00:00,20.91,20.97,20.89,20.95,924000.0,11.5618,11.595,11.5507,11.5839,924000.0
2006-03-07 15:30:00,20.95,20.96,20.91,20.93,1229400.0,11.5839,11.5895,11.5618,11.5729,1229400.0
2006-03-08 09:30:00,20.86,20.95,20.85,20.91,939000.0,11.5342,11.5839,11.5286,11.5618,939000.0
2006-03-08 10:00:00,20.91,20.97,20.88,20.91,809200.0,11.5618,11.595,11.5452,11.5618,809200.0
2006-03-08 10:30:00,20.92,20.99,20.91,20.97,843800.0,11.5673,11.606,11.5618,11.595,843800.0
2006-03-08 11:00:00,20.97,21.06,20.93,21.05,663800.0,11.595,11.6447,11.5729,11.6392,663800.0
2006-03-08 11:30:00,21.05,21.1,21.04,21.06,859000.0,11.6392,11.6669,11.6337,11.6447,859000.0
2006-03-08 12:00:00,21.05,21.12,21.04,21.11,710800.0,11.6392,11.6779,11.6337,11.6724,710800.0
2006-03-08 12:30:00,21.11,21.18,21.1,21.16,1513600.0,11.6724,11.7111,11.6669,11.7,1513600.0
2006-03-08 13:00:00,21.16,21.17,21.13,21.14,406000.0,11.7,11.7056,11.6835,11.689,406000.0
2006-03-08 13:30:00,21.14,21.15,21.13,21.14,473000.0,11.689,11.6945,11.6835,11.689,473000.0
2006-03-08 14:00:00,21.14,21.24,21.13,21.23,995400.0,11.689,11.7443,11.6835,11.7387,995400.0
2006-03-08 14:30:00,21.23,21.25,21.17,21.25,1086400.0,11.7387,11.7498,11.7056,11.7498,1086400.0
2006-03-08 15:00:00,21.25,21.25,21.15,21.18,1347200.0,11.7498,11.7498,11.6945,11.7111,1347200.0
2006-03-08 15:30:00,21.18,21.19,21.08,21.11,1794800.0,11.7111,11.7166,11.6558,11.6724,1794800.0
2006-03-09 09:30:00,21.06,21.14,21.06,21.11,1047400.0,11.6447,11.689,11.6447,11.6724,1047400.0
2006-03-09 10:00:00,21.12,21.21,21.08,21.21,914200.0,11.6779,11.7277,11.6558,11.7277,914200.0
2006-03-09 10:30:00,21.21,21.3,21.21,21.29,820800.0,11.7277,11.7775,11.7277,11.7719,820800.0
2006-03-09 11:00:00,21.29,21.3,21.25,21.27,793600.0,11.7719,11.7775,11.7498,11.7609,793600.0
2006-03-09 11:30:00,21.26,21.27,21.17,21.21,1060400.0,11.7553,11.7609,11.7056,11.7277,1060400.0
2006-03-09 12:00:00,21.21,21.21,21.16,21.17,639600.0,11.7277,11.7277,11.7,11.7056,639600.0
2006-03-09 12:30:00,21.17,21.22,21.15,21.2,614200.0,11.7056,11.7332,11.6945,11.7222,614200.0
2006-03-09 13:00:00,21.21,21.22,21.17,21.18,435000.0,11.7277,11.7332,11.7056,11.7111,435000.0
2006-03-09 13:30:00,21.18,21.22,21.18,21.19,302800.0,11.7111,11.7332,11.7111,11.7166,302800.0
2006-03-09 14:00:00,21.2,21.2,21.15,21.17,444200.0,11.7222,11.7222,11.6945,11.7056,444200.0
2006-03-09 14:30:00,21.17,21.2,21.15,21.2,531400.0,11.7056,11.7222,11.6945,11.7222,531400.0
2006-03-09 15:00:00,21.19,21.21,21.13,21.18,780800.0,11.7166,11.7277,11.6835,11.7111,780800.0
2006-03-09 15:30:00,21.18,21.23,21.16,21.22,1700800.0,11.7111,11.7387,11.7,11.7332,1700800.0
2006-03-10 09:30:00,21.31,21.39,21.27,21.38,2844000.0,11.783,11.8272,11.7609,11.8217,2844000.0
2006-03-10 10:00:00,21.38,21.39,21.35,21.39,1051400.0,11.8217,11.8272,11.8051,11.8272,1051400.0
2006-03-10 10:30:00,21.38,21.45,21.37,21.43,1324400.0,11.8217,11.8604,11.8162,11.8493,1324400.0
2006-03-10 11:00:00,21.43,21.45,21.38,21.44,907800.0,11.8493,11.8604,11.8217,11.8549,907800.0
2006-03-10 11:30:00,21.45,21.46,21.42,21.43,835000.0,11.8604,11.8659,11.8438,11.8493,835000.0
2006-03-10 12:00:00,21.43,21.47,21.42,21.43,833800.0,11.8493,11.8714,11.8438,11.8493,833800.0
2006-03-10 12:30:00,21.43,21.43,21.34,21.36,995800.0,11.8493,11.8493,11.7996,11.8106,995800.0
2006-03-10 13:00:00,21.36,21.37,21.35,21.36,413200.0,11.8106,11.8162,11.8051,11.8106,413200.0
2006-03-10 13:30:00,21.36,21.42,21.34,21.41,533400.0,11.8106,11.8438,11.7996,11.8383,533400.0
2006-03-10 14:00:00,21.41,21.45,21.39,21.39,1321000.0,11.8383,11.8604,11.8272,11.8272,1321000.0
2006-03-10 14:30:00,21.39,21.42,21.35,21.36,651600.0,11.8272,11.8438,11.8051,11.8106,651600.0
2006-03-10 15:00:00,21.36,21.4,21.34,21.36,1171400.0,11.8106,11.8327,11.7996,11.8106,1171400.0
2006-03-10 15:30:00,21.36,21.4,21.34,21.4,1585200.0,11.8106,11.8327,11.7996,11.8327,1585200.0
2006-03-13 09:30:00,21.3,21.32,21.2,21.24,1000400.0,11.8634,11.8745,11.8077,11.83,1000400.0
2006-03-13 10:00:00,21.24,21.32,21.23,21.29,1042800.0,11.83,11.8745,11.8244,11.8578,1042800.0
2006-03-13 10:30:00,21.28,21.3,21.23,21.27,516800.0,11.8522,11.8634,11.8244,11.8467,516800.0
2006-03-13 11:00:00,21.27,21.32,21.24,21.29,805600.0,11.8467,11.8745,11.83,11.8578,805600.0
2006-03-13 11:30:00,21.29,21.3,21.25,21.29,686200.0,11.8578,11.8634,11.8355,11.8578,686200.0
2006-03-13 12:00:00,21.29,21.4,21.29,21.39,990400.0,11.8578,11.9191,11.8578,11.9135,990400.0
2006-03-13 12:30:00,21.39,21.39,21.29,21.31,815000.0,11.9135,11.9135,11.8578,11.8689,815000.0
2006-03-13 13:00:00,21.31,21.34,21.25,21.3,969200.0,11.8689,11.8857,11.8355,11.8634,969200.0
2006-03-13 13:30:00,21.29,21.32,21.26,21.29,794400.0,11.8578,11.8745,11.8411,11.8578,794400.0
2006-03-13 14:00:00,21.29,21.33,21.28,21.3,570200.0,11.8578,11.8801,11.8522,11.8634,570200.0
2006-03-13 14:30:00,21.3,21.32,21.26,21.28,766400.0,11.8634,11.8745,11.8411,11.8522,766400.0
2006-03-13 15:00:00,21.28,21.3,21.22,21.25,1513200.0,11.8522,11.8634,11.8188,11.8355,1513200.0
2006-03-13 15:30:00,21.25,21.3,21.23,21.25,1244000.0,11.8355,11.8634,11.8244,11.8355,1244000.0
2006-03-14 09:30:00,21.24,21.43,21.22,21.41,1573600.0,11.83,11.9358,11.8188,11.9246,1573600.0
2006-03-14 10:00:00,21.41,21.43,21.35,21.36,1060400.0,11.9246,11.9358,11.8912,11.8968,1060400.0
2006-03-14 10:30:00,21.36,21.36,21.33,21.33,418400.0,11.8968,11.8968,11.8801,11.8801,418400.0
2006-03-14 11:00:00,21.33,21.34,21.32,21.32,648000.0,11.8801,11.8857,11.8745,11.8745,648000.0
2006-03-14 11:30:00,21.32,21.34,21.31,21.32,480000.0,11.8745,11.8857,11.8689,11.8745,480000.0
2006-03-14 12:00:00,21.32,21.33,21.31,21.33,838200.0,11.8745,11.8801,11.8689,11.8801,838200.0
2006-03-14 12:30:00,21.33,21.34,21.32,21.33,362000.0,11.8801,11.8857,11.8745,11.8801,362000.0
2006-03-14 13:00:00,21.33,21.38,21.32,21.36,580400.0,11.8801,11.9079,11.8745,11.8968,580400.0
2006-03-14 13:30:00,21.36,21.37,21.35,21.36,471400.0,11.8968,11.9024,11.8912,11.8968,471400.0
2006-03-14 14:00:00,21.36,21.42,21.36,21.42,511000.0,11.8968,11.9302,11.8968,11.9302,511000.0
2006-03-14 14:30:00,21.42,21.42,21.38,21.4,545400.0,11.9302,11.9302,11.9079,11.9191,545400.0
2006-03-14 15:00:00,21.39,21.4,21.36,21.38,1504000.0,11.9135,11.9191,11.8968,11.9079,1504000.0
2006-03-14 15:30:00,21.38,21.42,21.35,21.39,1711800.0,11.9079,11.9302,11.8912,11.9135,1711800.0
2006-03-15 09:30:00,21.35,21.4,21.28,21.34,1335400.0,11.8912,11.9191,11.8522,11.8857,1335400.0
2006-03-15 10:00:00,21.33,21.38,21.33,21.35,635800.0,11.8801,11.9079,11.8801,11.8912,635800.0
2006-03-15 10:30:00,21.35,21.36,21.3,21.31,541600.0,11.8912,11.8968,11.8634,11.8689,541600.0
2006-03-15 11:00:00,21.3,21.38,21.29,21.36,574000.0,11.8634,11.9079,11.8578,11.8968,574000.0
2006-03-15 11:30:00,21.36,21.37,21.35,21.36,339800.0,11.8968,11.9024,11.8912,11.8968,339800.0
2006-03-15 12:00:00,21.36,21.41,21.34,21.4,472000.0,11.8968,11.9246,11.8857,11.9191,472000.0
2006-03-15 12:30:00,21.4,21.41,21.35,21.35,538000.0,11.9191,11.9246,11.8912,11.8912,538000.0
2006-03-15 13:00:00,21.35,21.35,21.3,21.3,273200.0,11.8912,11.8912,11.8634,11.8634,273200.0
2006-03-15 13:30:00,21.3,21.32,21.28,21.32,408800.0,11.8634,11.8745,11.8522,11.8745,408800.0
2006-03-15 14:00:00,21.32,21.41,21.3,21.4,814600.0,11.8745,11.9246,11.8634,11.9191,814600.0
2006-03-15 14:30:00,21.4,21.41,21.3,21.34,555200.0,11.9191,11.9246,11.8634,11.8857,555200.0
2006-03-15 15:00:00,21.34,21.39,21.33,21.37,1636000.0,11.8857,11.9135,11.8801,11.9024,1636000.0
2006-03-15 15:30:00,21.37,21.4,21.36,21.37,1989600.0,11.9024,11.9191,11.8968,11.9024,1989600.0
2006-03-16 09:30:00,21.36,21.37,21.27,21.33,1521600.0,11.8968,11.9024,11.8467,11.8801,1521600.0
2006-03-16 10:00:00,21.33,21.38,21.28,21.31,1183000.0,11.8801,11.9079,11.8522,11.8689,1183000.0
2006-03-16 10:30:00,21.32,21.34,21.29,21.3,930800.0,11.8745,11.8857,11.8578,11.8634,930800.0
2006-03-16 11:00:00,21.28,21.31,21.28,21.3,964600.0,11.8522,11.8689,11.8522,11.8634,964600.0
2006-03-16 11:30:00,21.3,21.33,21.3,21.31,1689600.0,11.8634,11.8801,11.8634,11.8689,1689600.0
2006-03-16 12:00:00,21.31,21.33,21.3,21.31,623400.0,11.8689,11.8801,11.8634,11.8689,623400.0
2006-03-16 12:30:00,21.31,21.32,21.28,21.3,1050400.0,11.8689,11.8745,11.8522,11.8634,1050400.0
2006-03-16 13:00:00,21.3,21.3,21.25,21.3,803800.0,11.8634,11.8634,11.8355,11.8634,803800.0
2006-03-16 13:30:00,21.3,21.31,21.27,21.28,352200.0,11.8634,11.8689,11.8467,11.8522,352200.0
2006-03-16 14:00:00,21.29,21.34,21.28,21.33,1225200.0,11.8578,11.8857,11.8522,11.8801,1225200.0
2006-03-16 14:30:00,21.32,21.34,21.32,21.33,655800.0,11.8745,11.8857,11.8745,11.8801,655800.0
2006-03-16 15:00:00,21.33,21.37,21.33,21.34,945200.0,11.8801,11.9024,11.8801,11.8857,945200.0
2006-03-16 15:30:00,21.34,21.38,21.31,21.35,1622200.0,11.8857,11.9079,11.8689,11.8912,1622200.0
2006-03-17 09:30:00,21.35,21.35,21.29,21.32,6515200.0,11.8912,11.8912,11.8578,11.8745,6515200.0
2006-03-17 10:00:00,21.32,21.36,21.32,21.34,861800.0,11.8745,11.8968,11.8745,11.8857,861800.0
2006-03-17 10:30:00,21.34,21.35,21.31,21.33,523800.0,11.8857,11.8912,11.8689,11.8801,523800.0
2006-03-17 11:00:00,21.33,21.36,21.33,21.36,601200.0,11.8801,11.8968,11.8801,11.8968,601200.0
2006-03-17 11:30:00,21.36,21.38,21.35,21.37,785800.0,11.8968,11.9079,11.8912,11.9024,785800.0
2006-03-17 12:00:00,21.37,21.4,21.36,21.4,596200.0,11.9024,11.9191,11.8968,11.9191,596200.0
2006-03-17 12:30:00,21.39,21.42,21.36,21.39,548800.0,11.9135,11.9302,11.8968,11.9135,548800.0
2006-03-17 13:00:00,21.39,21.42,21.39,21.41,638400.0,11.9135,11.9302,11.9135,11.9246,638400.0
2006-03-17 13:30:00,21.41,21.42,21.4,21.4,565200.0,11.9246,11.9302,11.9191,11.9191,565200.0
2006-03-17 14:00:00,21.4,21.42,21.39,21.39,461200.0,11.9191,11.9302,11.9135,11.9135,461200.0
2006-03-17 14:30:00,21.39,21.4,21.39,21.39,478000.0,11.9135,11.9191,11.9135,11.9135,478000.0
2006-03-17 15:00:00,21.39,21.4,21.39,21.39,686800.0,11.9135,11.9191,11.9135,11.9135,686800.0
2006-03-17 15:30:00,21.39,21.42,21.38,21.41,1734400.0,11.9135,11.9302,11.9079,11.9246,1734400.0
2006-03-20 09:30:00,21.41,21.43,21.36,21.41,861600.0,11.9246,11.9358,11.8968,11.9246,861600.0
2006-03-20 10:00:00,21.41,21.42,21.35,21.37,1448000.0,11.9246,11.9302,11.8912,11.9024,1448000.0
2006-03-20 10:30:00,21.36,21.43,21.36,21.39,551600.0,11.8968,11.9358,11.8968,11.9135,551600.0
2006-03-20 11:00:00,21.39,21.43,21.38,21.41,896400.0,11.9135,11.9358,11.9079,11.9246,896400.0
2006-03-20 11:30:00,21.41,21.45,21.41,21.44,1054200.0,11.9246,11.9469,11.9246,11.9414,1054200.0
2006-03-20 12:00:00,21.44,21.49,21.43,21.48,1206000.0,11.9414,11.9692,11.9358,11.9636,1206000.0
2006-03-20 12:30:00,21.48,21.5,21.48,21.49,577600.0,11.9636,11.9748,11.9636,11.9692,577600.0
2006-03-20 13:00:00,21.49,21.5,21.45,21.45,627000.0,11.9692,11.9748,11.9469,11.9469,627000.0
2006-03-20 13:30:00,21.45,21.47,21.43,21.46,713200.0,11.9469,11.9581,11.9358,11.9525,713200.0
2006-03-20 14:00:00,21.45,21.46,21.43,21.43,640200.0,11.9469,11.9525,11.9358,11.9358,640200.0
2006-03-20 14:30:00,21.43,21.47,21.43,21.44,600200.0,11.9358,11.9581,11.9358,11.9414,600200.0
2006-03-20 15:00:00,21.44,21.47,21.43,21.45,843200.0,11.9414,11.9581,11.9358,11.9469,843200.0
2006-03-20 15:30:00,21.44,21.47,21.42,21.45,1408400.0,11.9414,11.9581,11.9302,11.9469,1408400.0
2006-03-21 09:30:00,21.4,21.43,21.36,21.41,914600.0,11.9191,11.9358,11.8968,11.9246,914600.0
2006-03-21 10:00:00,21.41,21.41,21.36,21.36,582600.0,11.9246,11.9246,11.8968,11.8968,582600.0
2006-03-21 10:30:00,21.36,21.37,21.32,21.34,1314800.0,11.8968,11.9024,11.8745,11.8857,1314800.0
2006-03-21 11:00:00,21.35,21.35,21.29,21.33,861200.0,11.8912,11.8912,11.8578,11.8801,861200.0
2006-03-21 11:30:00,21.33,21.38,21.31,21.32,1071800.0,11.8801,11.9079,11.8689,11.8745,1071800.0
2006-03-21 12:00:00,21.33,21.34,21.31,21.32,1218600.0,11.8801,11.8857,11.8689,11.8745,1218600.0
2006-03-21 12:30:00,21.32,21.35,21.28,21.29,948600.0,11.8745,11.8912,11.8522,11.8578,948600.0
2006-03-21 13:00:00,21.29,21.38,21.25,21.33,735000.0,11.8578,11.9079,11.8355,11.8801,735000.0
2006-03-21 13:30:00,21.33,21.36,21.33,21.35,1103000.0,11.8801,11.8968,11.8801,11.8912,1103000.0
2006-03-21 14:00:00,21.35,21.35,21.3,21.31,684000.0,11.8912,11.8912,11.8634,11.8689,684000.0
2006-03-21 14:30:00,21.31,21.34,21.29,21.31,589000.0,11.8689,11.8857,11.8578,11.8689,589000.0
2006-03-21 15:00:00,21.31,21.33,21.28,21.31,1044800.0,11.8689,11.8801,11.8522,11.8689,1044800.0
2006-03-21 15:30:00,21.32,21.41,21.3,21.38,2076400.0,11.8745,11.9246,11.8634,11.9079,2076400.0
2006-03-22 09:30:00,20.9,21.47,20.9,21.45,1432200.0,11.6406,11.9581,11.6406,11.9469,1432200.0
2006-03-22 10:00:00,21.45,21.46,21.43,21.45,739200.0,11.9469,11.9525,11.9358,11.9469,739200.0
2006-03-22 10:30:00,21.44,21.46,21.42,21.43,2272600.0,11.9414,11.9525,11.9302,11.9358,2272600.0
2006-03-22 11:00:00,21.43,21.45,21.4,21.42,420800.0,11.9358,11.9469,11.9191,11.9302,420800.0
2006-03-22 11:30:00,21.41,21.45,21.4,21.44,659200.0,11.9246,11.9469,11.9191,11.9414,659200.0
2006-03-22 12:00:00,21.44,21.46,21.42,21.42,1675200.0,11.9414,11.9525,11.9302,11.9302,1675200.0
2006-03-22 12:30:00,21.42,21.43,21.41,21.43,663800.0,11.9302,11.9358,11.9246,11.9358,663800.0
2006-03-22 13:00:00,21.42,21.45,21.42,21.44,620200.0,11.9302,11.9469,11.9302,11.9414,620200.0
2006-03-22 13:30:00,21.44,21.48,21.44,21.45,1175400.0,11.9414,11.9636,11.9414,11.9469,1175400.0
2006-03-22 14:00:00,21.45,21.46,21.43,21.45,624800.0,11.9469,11.9525,11.9358,11.9469,624800.0
2006-03-22 14:30:00,21.45,21.46,21.43,21.45,1460800.0,11.9469,11.9525,11.9358,11.9469,1460800.0
2006-03-22 15:00:00,21.45,21.45,21.36,21.36,887800.0,11.9469,11.9469,11.8968,11.8968,887800.0
2006-03-22 15:30:00,21.36,21.45,21.35,21.4,1888000.0,11.8968,11.9469,11.8912,11.9191,1888000.0
2006-03-23 09:30:00,21.38,21.42,21.36,21.37,876200.0,11.9079,11.9302,11.8968,11.9024,876200.0
2006-03-23 10:00:00,21.38,21.41,21.28,21.36,820200.0,11.9079,11.9246,11.8522,11.8968,820200.0
2006-03-23 10:30:00,21.35,21.36,21.22,21.22,931400.0,11.8912,11.8968,11.8188,11.8188,931400.0
2006-03-23 11:00:00,21.22,21.23,21.19,21.19,750400.0,11.8188,11.8244,11.8021,11.8021,750400.0
2006-03-23 11:30:00,21.19,21.2,21.14,21.17,889600.0,11.8021,11.8077,11.7743,11.791,889600.0
2006-03-23 12:00:00,21.18,21.22,21.14,21.22,586400.0,11.7965,11.8188,11.7743,11.8188,586400.0
2006-03-23 12:30:00,21.21,21.32,21.21,21.27,584800.0,11.8133,11.8745,11.8133,11.8467,584800.0
2006-03-23 13:00:00,21.27,21.28,21.23,21.25,497800.0,11.8467,11.8522,11.8244,11.8355,497800.0
2006-03-23 13:30:00,21.25,21.25,21.23,21.24,567800.0,11.8355,11.8355,11.8244,11.83,567800.0
2006-03-23 14:00:00,21.25,21.25,21.17,21.18,570200.0,11.8355,11.8355,11.791,11.7965,570200.0
2006-03-23 14:30:00,21.18,21.19,21.1,21.14,789200.0,11.7965,11.8021,11.752,11.7743,789200.0
2006-03-23 15:00:00,21.15,21.2,21.13,21.18,1063800.0,11.7798,11.8077,11.7687,11.7965,1063800.0
2006-03-23 15:30:00,21.18,21.24,21.16,21.22,1639600.0,11.7965,11.83,11.7854,11.8188,1639600.0
2006-03-24 09:30:00,21.18,21.25,21.17,21.2,1131000.0,11.7965,11.8355,11.791,11.8077,1131000.0
2006-03-24 10:00:00,21.2,21.31,21.19,21.31,773600.0,11.8077,11.8689,11.8021,11.8689,773600.0
2006-03-24 10:30:00,21.31,21.34,21.22,21.25,1052600.0,11.8689,11.8857,11.8188,11.8355,1052600.0
2006-03-24 11:00:00,21.25,21.25,21.21,21.22,414800.0,11.8355,11.8355,11.8133,11.8188,414800.0
2006-03-24 11:30:00,21.22,21.25,21.2,21.24,351400.0,11.8188,11.8355,11.8077,11.83,351400.0
2006-03-24 12:00:00,21.24,21.27,21.24,21.25,326200.0,11.83,11.8467,11.83,11.8355,326200.0
2006-03-24 12:30:00,21.25,21.29,21.25,21.28,449800.0,11.8355,11.8578,11.8355,11.8522,449800.0
2006-03-24 13:00:00,21.28,21.28,21.23,21.25,628400.0,11.8522,11.8522,11.8244,11.8355,628400.0
2006-03-24 13:30:00,21.25,21.32,21.25,21.3,591600.0,11.8355,11.8745,11.8355,11.8634,591600.0
2006-03-24 14:00:00,21.3,21.33,21.28,21.3,426000.0,11.8634,11.8801,11.8522,11.8634,426000.0
2006-03-24 14:30:00,21.29,21.38,21.29,21.33,675800.0,11.8578,11.9079,11.8578,11.8801,675800.0
2006-03-24 15:00:00,21.34,21.36,21.34,21.35,514000.0,11.8857,11.8968,11.8857,11.8912,514000.0
2006-03-24 15:30:00,21.36,21.36,21.28,21.31,1587800.0,11.8968,11.8968,11.8522,11.8689,1587800.0
2006-03-27 09:30:00,21.28,21.33,21.28,21.29,880800.0,11.8522,11.8801,11.8522,11.8578,880800.0
2006-03-27 10:00:00,21.3,21.32,21.28,21.29,617400.0,11.8634,11.8745,11.8522,11.8578,617400.0
2006-03-27 10:30:00,21.3,21.32,21.24,21.25,717400.0,11.8634,11.8745,11.83,11.8355,717400.0
2006-03-27 11:00:00,21.24,21.26,21.21,21.22,741600.0,11.83,11.8411,11.8133,11.8188,741600.0
2006-03-27 11:30:00,21.22,21.25,21.17,21.18,808800.0,11.8188,11.8355,11.791,11.7965,808800.0
2006-03-27 12:00:00,21.17,21.18,21.17,21.18,332000.0,11.791,11.7965,11.791,11.7965,332000.0
2006-03-27 12:30:00,21.18,21.21,21.17,21.2,242400.0,11.7965,11.8133,11.791,11.8077,242400.0
2006-03-27 13:00:00,21.2,21.22,21.19,21.21,251200.0,11.8077,11.8188,11.8021,11.8133,251200.0
2006-03-27 13:30:00,21.2,21.21,21.18,21.18,293200.0,11.8077,11.8133,11.7965,11.7965,293200.0
2006-03-27 14:00:00,21.18,21.2,21.18,21.2,265200.0,11.7965,11.8077,11.7965,11.8077,265200.0
2006-03-27 14:30:00,21.18,21.25,21.18,21.24,993600.0,11.7965,11.8355,11.7965,11.83,993600.0
2006-03-27 15:00:00,21.24,21.25,21.2,21.21,800000.0,11.83,11.8355,11.8077,11.8133,800000.0
2006-03-27 15:30:00,21.2,21.23,21.18,21.21,1398400.0,11.8077,11.8244,11.7965,11.8133,1398400.0
2006-03-28 09:30:00,21.16,21.23,21.15,21.18,846000.0,11.7854,11.8244,11.7798,11.7965,846000.0
2006-03-28 10:00:00,21.18,21.19,21.13,21.15,927800.0,11.7965,11.8021,11.7687,11.7798,927800.0
2006-03-28 10:30:00,21.14,21.16,21.13,21.13,654000.0,11.7743,11.7854,11.7687,11.7687,654000.0
2006-03-28 11:00:00,21.13,21.17,21.11,21.15,486600.0,11.7687,11.791,11.7576,11.7798,486600.0
2006-03-28 11:30:00,21.15,21.22,21.14,21.18,991200.0,11.7798,11.8188,11.7743,11.7965,991200.0
2006-03-28 12:00:00,21.18,21.25,21.18,21.23,429600.0,11.7965,11.8355,11.7965,11.8244,429600.0
2006-03-28 12:30:00,21.24,21.24,21.19,21.2,634800.0,11.83,11.83,11.8021,11.8077,634800.0
2006-03-28 13:00:00,21.2,21.21,21.18,21.18,588200.0,11.8077,11.8133,11.7965,11.7965,588200.0
2006-03-28 13:30:00,21.18,21.2,21.16,21.18,506400.0,11.7965,11.8077,11.7854,11.7965,506400.0
2006-03-28 14:00:00,21.18,21.22,21.09,21.11,867400.0,11.7965,11.8188,11.7464,11.7576,867400.0
2006-03-28 14:30:00,21.11,21.17,21.06,21.14,1161600.0,11.7576,11.791,11.7297,11.7743,1161600.0
2006-03-28 15:00:00,21.14,21.15,21.09,21.11,919200.0,11.7743,11.7798,11.7464,11.7576,919200.0
2006-03-28 15:30:00,21.11,21.12,21.06,21.09,1151200.0,11.7576,11.7631,11.7297,11.7464,1151200.0
2006-03-29 09:30:00,21.05,21.15,21.04,21.06,791600.0,11.7241,11.7798,11.7186,11.7297,791600.0
2006-03-29 10:00:00,21.06,21.11,21.04,21.08,708400.0,11.7297,11.7576,11.7186,11.7408,708400.0
2006-03-29 10:30:00,21.08,21.09,21.02,21.02,439000.0,11.7408,11.7464,11.7074,11.7074,439000.0
2006-03-29 11:00:00,21.02,21.08,21.01,21.08,651400.0,11.7074,11.7408,11.7019,11.7408,651400.0
2006-03-29 11:30:00,21.08,21.11,21.07,21.1,538000.0,11.7408,11.7576,11.7353,11.752,538000.0
2006-03-29 12:00:00,21.1,21.11,21.08,21.1,354200.0,11.752,11.7576,11.7408,11.752,354200.0
2006-03-29 12:30:00,21.1,21.11,21.09,21.09,268000.0,11.752,11.7576,11.7464,11.7464,268000.0
2006-03-29 13:00:00,21.09,21.18,21.08,21.11,364400.0,11.7464,11.7965,11.7408,11.7576,364400.0
2006-03-29 13:30:00,21.12,21.12,21.07,21.09,267400.0,11.7631,11.7631,11.7353,11.7464,267400.0
2006-03-29 14:00:00,21.09,21.13,21.09,21.09,354200.0,11.7464,11.7687,11.7464,11.7464,354200.0
2006-03-29 14:30:00,21.1,21.13,21.08,21.13,408000.0,11.752,11.7687,11.7408,11.7687,408000.0
2006-03-29 15:00:00,21.13,21.15,21.1,21.13,617600.0,11.7687,11.7798,11.752,11.7687,617600.0
2006-03-29 15:30:00,21.13,21.14,21.08,21.08,823200.0,11.7687,11.7743,11.7408,11.7408,823200.0
2006-03-30 09:30:00,20.99,21.06,20.95,21.03,1611800.0,11.6907,11.7297,11.6684,11.713,1611800.0
2006-03-30 10:00:00,21.03,21.11,21.02,21.08,845800.0,11.713,11.7576,11.7074,11.7408,845800.0
2006-03-30 10:30:00,21.08,21.13,21.04,21.05,1164200.0,11.7408,11.7687,11.7186,11.7241,1164200.0
2006-03-30 11:00:00,21.05,21.07,21.04,21.05,1879200.0,11.7241,11.7353,11.7186,11.7241,1879200.0
2006-03-30 11:30:00,21.05,21.07,21.03,21.05,1061800.0,11.7241,11.7353,11.713,11.7241,1061800.0
2006-03-30 12:00:00,21.05,21.08,21.05,21.08,342400.0,11.7241,11.7408,11.7241,11.7408,342400.0
2006-03-30 12:30:00,21.07,21.09,21.04,21.08,628600.0,11.7353,11.7464,11.7186,11.7408,628600.0
2006-03-30 13:00:00,21.07,21.08,21.0,21.0,481800.0,11.7353,11.7408,11.6963,11.6963,481800.0
2006-03-30 13:30:00,21.0,21.0,20.96,20.97,454000.0,11.6963,11.6963,11.674,11.6796,454000.0
2006-03-30 14:00:00,20.97,21.01,20.96,20.99,629000.0,11.6796,11.7019,11.674,11.6907,629000.0
2006-03-30 14:30:00,20.99,21.0,20.96,20.98,472800.0,11.6907,11.6963,11.674,11.6851,472800.0
2006-03-30 15:00:00,20.98,21.04,20.98,21.04,543000.0,11.6851,11.7186,11.6851,11.7186,543000.0
2006-03-30 15:30:00,21.04,21.08,21.02,21.06,1346600.0,11.7186,11.7408,11.7074,11.7297,1346600.0
2006-03-31 09:30:00,21.06,21.1,21.01,21.08,1156800.0,11.7297,11.752,11.7019,11.7408,1156800.0
2006-03-31 10:00:00,21.08,21.08,20.98,20.99,796600.0,11.7408,11.7408,11.6851,11.6907,796600.0
2006-03-31 10:30:00,20.99,21.08,20.98,20.98,733600.0,11.6907,11.7408,11.6851,11.6851,733600.0
2006-03-31 11:00:00,20.98,21.0,20.96,20.98,811200.0,11.6851,11.6963,11.674,11.6851,811200.0
2006-03-31 11:30:00,20.98,21.03,20.98,21.0,556400.0,11.6851,11.713,11.6851,11.6963,556400.0
2006-03-31 12:00:00,21.01,21.03,20.99,21.02,501600.0,11.7019,11.713,11.6907,11.7074,501600.0
2006-03-31 12:30:00,21.02,21.05,21.01,21.03,379400.0,11.7074,11.7241,11.7019,11.713,379400.0
2006-03-31 13:00:00,21.04,21.05,21.0,21.0,620200.0,11.7186,11.7241,11.6963,11.6963,620200.0
2006-03-31 13:30:00,21.0,21.01,20.98,21.0,719800.0,11.6963,11.7019,11.6851,11.6963,719800.0
2006-03-31 14:00:00,21.0,21.0,20.95,20.96,610400.0,11.6963,11.6963,11.6684,11.674,610400.0
2006-03-31 14:30:00,20.96,21.04,20.95,20.98,794000.0,11.674,11.7186,11.6684,11.6851,794000.0
2006-03-31 15:00:00,20.98,21.0,20.97,20.98,796000.0,11.6851,11.6963,11.6796,11.6851,796000.0
2006-03-31 15:30:00,20.98,21.01,20.91,20.96,2282600.0,11.6851,11.7019,11.6462,11.674,2282600.0
2006-04-03 09:30:00,21.05,21.08,21.0,21.0,834800.0,11.7241,11.7408,11.6963,11.6963,834800.0
2006-04-03 10:00:00,21.0,21.04,20.96,21.01,694200.0,11.6963,11.7186,11.674,11.7019,694200.0
2006-04-03 10:30:00,21.01,21.04,21.0,21.04,400400.0,11.7019,11.7186,11.6963,11.7186,400400.0
2006-04-03 11:00:00,21.04,21.09,21.03,21.09,614600.0,11.7186,11.7464,11.713,11.7464,614600.0
2006-04-03 11:30:00,21.09,21.1,21.04,21.07,575400.0,11.7464,11.752,11.7186,11.7353,575400.0
2006-04-03 12:00:00,21.08,21.08,21.03,21.05,445600.0,11.7408,11.7408,11.713,11.7241,445600.0
2006-04-03 12:30:00,21.05,21.09,21.04,21.08,582400.0,11.7241,11.7464,11.7186,11.7408,582400.0
2006-04-03 13:00:00,21.09,21.1,21.07,21.09,733600.0,11.7464,11.752,11.7353,11.7464,733600.0
2006-04-03 13:30:00,21.09,21.11,21.09,21.1,509200.0,11.7464,11.7576,11.7464,11.752,509200.0
2006-04-03 14:00:00,21.11,21.11,21.06,21.07,654000.0,11.7576,11.7576,11.7297,11.7353,654000.0
2006-04-03 14:30:00,21.07,21.1,21.07,21.08,661400.0,11.7353,11.752,11.7353,11.7408,661400.0
2006-04-03 15:00:00,21.08,21.08,21.04,21.05,674800.0,11.7408,11.7408,11.7186,11.7241,674800.0
2006-04-03 15:30:00,21.05,21.05,20.9,20.95,2416600.0,11.7241,11.7241,11.6406,11.6684,2416600.0
2006-04-04 09:30:00,20.91,20.93,20.84,20.86,1219600.0,11.6462,11.6573,11.6072,11.6183,1219600.0
2006-04-04 10:00:00,20.87,21.41,20.86,20.88,709000.0,11.6239,11.9246,11.6183,11.6295,709000.0
2006-04-04 10:30:00,20.88,20.9,20.88,20.89,563400.0,11.6295,11.6406,11.6295,11.635,563400.0
2006-04-04 11:00:00,20.89,20.89,20.84,20.86,516800.0,11.635,11.635,11.6072,11.6183,516800.0
2006-04-04 11:30:00,20.85,20.89,20.85,20.88,508600.0,11.6127,11.635,11.6127,11.6295,508600.0
2006-04-04 12:00:00,20.88,20.98,20.88,20.95,608200.0,11.6295,11.6851,11.6295,11.6684,608200.0
2006-04-04 12:30:00,20.95,20.97,20.93,20.95,212800.0,11.6684,11.6796,11.6573,11.6684,212800.0
2006-04-04 13:00:00,20.96,20.97,20.92,20.93,302200.0,11.674,11.6796,11.6517,11.6573,302200.0
2006-04-04 13:30:00,20.93,21.0,20.93,21.0,447200.0,11.6573,11.6963,11.6573,11.6963,447200.0
2006-04-04 14:00:00,21.0,21.04,20.93,21.01,700000.0,11.6963,11.7186,11.6573,11.7019,700000.0
2006-04-04 14:30:00,21.01,21.04,20.99,21.02,633600.0,11.7019,11.7186,11.6907,11.7074,633600.0
2006-04-04 15:00:00,21.03,21.07,21.02,21.06,760000.0,11.713,11.7353,11.7074,11.7297,760000.0
2006-04-04 15:30:00,21.06,21.07,21.03,21.04,1419200.0,11.7297,11.7353,11.713,11.7186,1419200.0
2006-04-05 09:30:00,21.03,21.04,20.96,21.01,1110000.0,11.713,11.7186,11.674,11.7019,1110000.0
2006-04-05 10:00:00,21.02,21.04,20.91,20.93,1160000.0,11.7074,11.7186,11.6462,11.6573,1160000.0
2006-04-05 10:30:00,20.93,21.0,20.91,20.92,917000.0,11.6573,11.6963,11.6462,11.6517,917000.0
2006-04-05 11:00:00,20.93,21.0,20.92,20.98,818800.0,11.6573,11.6963,11.6517,11.6851,818800.0
2006-04-05 11:30:00,20.98,20.99,20.92,20.93,685600.0,11.6851,11.6907,11.6517,11.6573,685600.0
2006-04-05 12:00:00,20.93,20.95,20.91,20.91,609000.0,11.6573,11.6684,11.6462,11.6462,609000.0
2006-04-05 12:30:00,20.9,20.93,20.88,20.89,701800.0,11.6406,11.6573,11.6295,11.635,701800.0
2006-04-05 13:00:00,20.89,20.94,20.88,20.9,694200.0,11.635,11.6629,11.6295,11.6406,694200.0
2006-04-05 13:30:00,20.9,20.93,20.89,20.92,567400.0,11.6406,11.6573,11.635,11.6517,567400.0
2006-04-05 14:00:00,20.92,21.04,20.91,20.92,641600.0,11.6517,11.7186,11.6462,11.6517,641600.0
2006-04-05 14:30:00,20.92,20.94,20.9,20.93,1150600.0,11.6517,11.6629,11.6406,11.6573,1150600.0
2006-04-05 15:00:00,20.93,20.99,20.9,20.95,1361200.0,11.6573,11.6907,11.6406,11.6684,1361200.0
2006-04-05 15:30:00,20.95,20.98,20.93,20.95,1357600.0,11.6684,11.6851,11.6573,11.6684,1357600.0
2006-04-06 09:30:00,21.0,21.0,20.85,20.85,783000.0,11.6963,11.6963,11.6127,11.6127,783000.0
2006-04-06 10:00:00,20.85,20.89,20.84,20.85,604400.0,11.6127,11.635,11.6072,11.6127,604400.0
2006-04-06 10:30:00,20.85,20.86,20.8,20.83,1003800.0,11.6127,11.6183,11.5849,11.6016,1003800.0
2006-04-06 11:00:00,20.83,20.85,20.81,20.85,581800.0,11.6016,11.6127,11.5905,11.6127,581800.0
2006-04-06 11:30:00,20.85,20.9,20.83,20.86,674800.0,11.6127,11.6406,11.6016,11.6183,674800.0
2006-04-06 12:00:00,20.86,20.87,20.8,20.81,704800.0,11.6183,11.6239,11.5849,11.5905,704800.0
2006-04-06 12:30:00,20.81,20.86,20.81,20.83,526600.0,11.5905,11.6183,11.5905,11.6016,526600.0
2006-04-06 13:00:00,20.84,20.86,20.83,20.86,572200.0,11.6072,11.6183,11.6016,11.6183,572200.0
2006-04-06 13:30:00,20.86,20.91,20.86,20.89,370400.0,11.6183,11.6462,11.6183,11.635,370400.0
2006-04-06 14:00:00,20.89,20.92,20.84,20.86,738200.0,11.635,11.6517,11.6072,11.6183,738200.0
2006-04-06 14:30:00,20.86,20.86,20.82,20.83,602000.0,11.6183,11.6183,11.596,11.6016,602000.0
2006-04-06 15:00:00,20.83,20.83,20.8,20.8,1393000.0,11.6016,11.6016,11.5849,11.5849,1393000.0
2006-04-06 15:30:00,20.8,20.87,20.79,20.83,1136200.0,11.5849,11.6239,11.5793,11.6016,1136200.0
2006-04-07 09:30:00,20.9,20.94,20.85,20.9,673000.0,11.6406,11.6629,11.6127,11.6406,673000.0
2006-04-07 10:00:00,20.89,20.92,20.87,20.89,795400.0,11.635,11.6517,11.6239,11.635,795400.0
2006-04-07 10:30:00,20.89,20.9,20.77,20.78,898200.0,11.635,11.6406,11.5682,11.5738,898200.0
2006-04-07 11:00:00,20.79,20.86,20.79,20.8,589600.0,11.5793,11.6183,11.5793,11.5849,589600.0
2006-04-07 11:30:00,20.8,20.84,20.77,20.8,1492000.0,11.5849,11.6072,11.5682,11.5849,1492000.0
2006-04-07 12:00:00,20.8,20.81,20.77,20.81,509400.0,11.5849,11.5905,11.5682,11.5905,509400.0
2006-04-07 12:30:00,20.8,20.82,20.78,20.79,290800.0,11.5849,11.596,11.5738,11.5793,290800.0
2006-04-07 13:00:00,20.79,20.83,20.78,20.82,485600.0,11.5793,11.6016,11.5738,11.596,485600.0
2006-04-07 13:30:00,20.81,20.81,20.75,20.75,745600.0,11.5905,11.5905,11.557,11.557,745600.0
2006-04-07 14:00:00,20.75,20.78,20.66,20.66,1461600.0,11.557,11.5738,11.5069,11.5069,1461600.0
2006-04-07 14:30:00,20.66,20.78,20.66,20.75,878200.0,11.5069,11.5738,11.5069,11.557,878200.0
2006-04-07 15:00:00,20.75,20.75,20.66,20.66,797600.0,11.557,11.557,11.5069,11.5069,797600.0
2006-04-07 15:30:00,20.67,20.72,20.66,20.68,1308200.0,11.5125,11.5403,11.5069,11.5181,1308200.0
2006-04-10 09:30:00,20.68,20.74,20.61,20.63,868000.0,11.5181,11.5515,11.4791,11.4902,868000.0
2006-04-10 10:00:00,20.63,20.68,20.63,20.65,637800.0,11.4902,11.5181,11.4902,11.5013,637800.0
2006-04-10 10:30:00,20.65,20.68,20.63,20.67,471600.0,11.5013,11.5181,11.4902,11.5125,471600.0
2006-04-10 11:00:00,20.67,20.74,20.66,20.73,439000.0,11.5125,11.5515,11.5069,11.5459,439000.0
2006-04-10 11:30:00,20.73,20.75,20.7,20.73,288200.0,11.5459,11.557,11.5292,11.5459,288200.0
2006-04-10 12:00:00,20.73,20.74,20.67,20.69,385800.0,11.5459,11.5515,11.5125,11.5236,385800.0
2006-04-10 12:30:00,20.68,20.7,20.64,20.66,331600.0,11.5181,11.5292,11.4958,11.5069,331600.0
2006-04-10 13:00:00,20.66,20.68,20.64,20.67,373000.0,11.5069,11.5181,11.4958,11.5125,373000.0
2006-04-10 13:30:00,20.68,20.68,20.66,20.68,378400.0,11.5181,11.5181,11.5069,11.5181,378400.0
2006-04-10 14:00:00,20.68,20.69,20.63,20.64,438600.0,11.5181,11.5236,11.4902,11.4958,438600.0
2006-04-10 14:30:00,20.64,20.7,20.64,20.67,539800.0,11.4958,11.5292,11.4958,11.5125,539800.0
2006-04-10 15:00:00,20.67,20.75,20.67,20.71,560200.0,11.5125,11.557,11.5125,11.5348,560200.0
2006-04-10 15:30:00,20.72,20.75,20.68,20.73,1327000.0,11.5403,11.557,11.5181,11.5459,1327000.0
2006-04-11 09:30:00,21.0,21.0,20.7,20.7,891600.0,11.6963,11.6963,11.5292,11.5292,891600.0
2006-04-11 10:00:00,20.7,20.78,20.64,20.66,924400.0,11.5292,11.5738,11.4958,11.5069,924400.0
2006-04-11 10:30:00,20.66,20.7,20.63,20.67,647800.0,11.5069,11.5292,11.4902,11.5125,647800.0
2006-04-11 11:00:00,20.67,20.68,20.63,20.64,577400.0,11.5125,11.5181,11.4902,11.4958,577400.0
2006-04-11 11:30:00,20.64,20.65,20.61,20.63,906800.0,11.4958,11.5013,11.4791,11.4902,906800.0
2006-04-11 12:00:00,20.63,20.64,20.59,20.61,737000.0,11.4902,11.4958,11.4679,11.4791,737000.0
2006-04-11 12:30:00,20.61,20.63,20.59,20.59,432400.0,11.4791,11.4902,11.4679,11.4679,432400.0
2006-04-11 13:00:00,20.59,20.61,20.55,20.57,843000.0,11.4679,11.4791,11.4457,11.4568,843000.0
2006-04-11 13:30:00,20.57,20.59,20.54,20.57,678600.0,11.4568,11.4679,11.4401,11.4568,678600.0
2006-04-11 14:00:00,20.57,20.62,20.56,20.59,682800.0,11.4568,11.4846,11.4512,11.4679,682800.0
2006-04-11 14:30:00,20.58,20.64,20.58,20.63,619600.0,11.4624,11.4958,11.4624,11.4902,619600.0
2006-04-11 15:00:00,20.63,20.65,20.62,20.63,1129400.0,11.4902,11.5013,11.4846,11.4902,1129400.0
2006-04-11 15:30:00,20.63,20.65,20.61,20.63,1339800.0,11.4902,11.5013,11.4791,11.4902,1339800.0
2006-04-12 09:30:00,20.63,20.67,20.61,20.61,699800.0,11.4902,11.5125,11.4791,11.4791,699800.0
2006-04-12 10:00:00,20.62,20.63,20.54,20.56,834800.0,11.4846,11.4902,11.4401,11.4512,834800.0
2006-04-12 10:30:00,20.55,20.57,20.5,20.54,927600.0,11.4457,11.4568,11.4178,11.4401,927600.0
2006-04-12 11:00:00,20.54,20.55,20.52,20.54,459000.0,11.4401,11.4457,11.4289,11.4401,459000.0
2006-04-12 11:30:00,20.54,20.54,20.46,20.47,763200.0,11.4401,11.4401,11.3955,11.4011,763200.0
2006-04-12 12:00:00,20.47,20.49,20.45,20.49,362200.0,11.4011,11.4122,11.39,11.4122,362200.0
2006-04-12 12:30:00,20.49,20.54,20.48,20.53,448400.0,11.4122,11.4401,11.4067,11.4345,448400.0
2006-04-12 13:00:00,20.53,20.54,20.5,20.5,361400.0,11.4345,11.4401,11.4178,11.4178,361400.0
2006-04-12 13:30:00,20.5,20.53,20.5,20.5,372000.0,11.4178,11.4345,11.4178,11.4178,372000.0
2006-04-12 14:00:00,20.5,20.54,20.49,20.5,324600.0,11.4178,11.4401,11.4122,11.4178,324600.0
2006-04-12 14:30:00,20.5,20.55,20.5,20.55,865400.0,11.4178,11.4457,11.4178,11.4457,865400.0
2006-04-12 15:00:00,20.55,20.55,20.52,20.54,872800.0,11.4457,11.4457,11.4289,11.4401,872800.0
2006-04-12 15:30:00,20.54,20.59,20.53,20.57,1629200.0,11.4401,11.4679,11.4345,11.4568,1629200.0
2006-04-13 09:30:00,20.59,20.65,20.56,20.62,1030800.0,11.4679,11.5013,11.4512,11.4846,1030800.0
2006-04-13 10:00:00,20.62,20.72,20.61,20.68,1197200.0,11.4846,11.5403,11.4791,11.5181,1197200.0
2006-04-13 10:30:00,20.68,20.71,20.63,20.68,582600.0,11.5181,11.5348,11.4902,11.5181,582600.0
2006-04-13 11:00:00,20.68,20.7,20.65,20.67,686800.0,11.5181,11.5292,11.5013,11.5125,686800.0
2006-04-13 11:30:00,20.67,20.67,20.63,20.66,470600.0,11.5125,11.5125,11.4902,11.5069,470600.0
2006-04-13 12:00:00,20.67,20.68,20.63,20.65,380200.0,11.5125,11.5181,11.4902,11.5013,380200.0
2006-04-13 12:30:00,20.65,20.66,20.63,20.65,284000.0,11.5013,11.5069,11.4902,11.5013,284000.0
2006-04-13 13:00:00,20.65,20.66,20.61,20.65,1037800.0,11.5013,11.5069,11.4791,11.5013,1037800.0
2006-04-13 13:30:00,20.66,20.66,20.62,20.63,421800.0,11.5069,11.5069,11.4846,11.4902,421800.0
2006-04-13 14:00:00,20.63,20.64,20.61,20.61,437200.0,11.4902,11.4958,11.4791,11.4791,437200.0
2006-04-13 14:30:00,20.61,20.62,20.54,20.57,580400.0,11.4791,11.4846,11.4401,11.4568,580400.0
2006-04-13 15:00:00,20.57,20.62,20.56,20.59,454200.0,11.4568,11.4846,11.4512,11.4679,454200.0
2006-04-13 15:30:00,20.59,20.63,20.57,20.63,903600.0,11.4679,11.4902,11.4568,11.4902,903600.0
2006-04-17 09:30:00,20.65,20.68,20.58,20.67,704200.0,11.5013,11.5181,11.4624,11.5125,704200.0
2006-04-17 10:00:00,20.67,20.7,20.63,20.63,536600.0,11.5125,11.5292,11.4902,11.4902,536600.0
2006-04-17 10:30:00,20.63,20.65,20.55,20.58,494200.0,11.4902,11.5013,11.4457,11.4624,494200.0
2006-04-17 11:00:00,20.58,20.59,20.54,20.55,351200.0,11.4624,11.4679,11.4401,11.4457,351200.0
2006-04-17 11:30:00,20.55,20.56,20.54,20.55,238800.0,11.4457,11.4512,11.4401,11.4457,238800.0
2006-04-17 12:00:00,20.56,20.61,20.56,20.58,535000.0,11.4512,11.4791,11.4512,11.4624,535000.0
2006-04-17 12:30:00,20.58,20.59,20.49,20.5,482000.0,11.4624,11.4679,11.4122,11.4178,482000.0
2006-04-17 13:00:00,20.5,20.51,20.47,20.5,512600.0,11.4178,11.4234,11.4011,11.4178,512600.0
2006-04-17 13:30:00,20.51,20.53,20.47,20.47,874400.0,11.4234,11.4345,11.4011,11.4011,874400.0
2006-04-17 14:00:00,20.47,20.5,20.43,20.5,649400.0,11.4011,11.4178,11.3788,11.4178,649400.0
2006-04-17 14:30:00,20.5,20.55,20.47,20.49,615400.0,11.4178,11.4457,11.4011,11.4122,615400.0
2006-04-17 15:00:00,20.49,20.55,20.49,20.54,575200.0,11.4122,11.4457,11.4122,11.4401,575200.0
2006-04-17 15:30:00,20.54,20.56,20.51,20.53,1212200.0,11.4401,11.4512,11.4234,11.4345,1212200.0
2006-04-18 09:30:00,20.53,20.61,20.53,20.6,785000.0,11.4345,11.4791,11.4345,11.4735,785000.0
2006-04-18 10:00:00,20.6,20.62,20.55,20.61,527400.0,11.4735,11.4846,11.4457,11.4791,527400.0
2006-04-18 10:30:00,20.61,20.64,20.59,20.59,402600.0,11.4791,11.4958,11.4679,11.4679,402600.0
2006-04-18 11:00:00,20.59,20.61,20.56,20.59,762400.0,11.4679,11.4791,11.4512,11.4679,762400.0
2006-04-18 11:30:00,20.59,20.64,20.58,20.62,643600.0,11.4679,11.4958,11.4624,11.4846,643600.0
2006-04-18 12:00:00,20.62,20.64,20.59,20.61,479800.0,11.4846,11.4958,11.4679,11.4791,479800.0
2006-04-18 12:30:00,20.62,20.65,20.6,20.63,265000.0,11.4846,11.5013,11.4735,11.4902,265000.0
2006-04-18 13:00:00,20.63,20.65,20.61,20.63,1399800.0,11.4902,11.5013,11.4791,11.4902,1399800.0
2006-04-18 13:30:00,20.61,20.64,20.6,20.61,620600.0,11.4791,11.4958,11.4735,11.4791,620600.0
2006-04-18 14:00:00,20.61,20.72,20.61,20.68,1426600.0,11.4791,11.5403,11.4791,11.5181,1426600.0
2006-04-18 14:30:00,20.68,20.72,20.65,20.69,636800.0,11.5181,11.5403,11.5013,11.5236,636800.0
2006-04-18 15:00:00,20.69,20.75,20.68,20.72,1109600.0,11.5236,11.557,11.5181,11.5403,1109600.0
2006-04-18 15:30:00,20.72,20.74,20.61,20.66,1846400.0,11.5403,11.5515,11.4791,11.5069,1846400.0
2006-04-19 09:30:00,20.74,20.81,20.7,20.79,2200200.0,11.5515,11.5905,11.5292,11.5793,2200200.0
2006-04-19 10:00:00,20.79,20.86,20.78,20.86,1828200.0,11.5793,11.6183,11.5738,11.6183,1828200.0
2006-04-19 10:30:00,20.86,20.88,20.81,20.85,1418400.0,11.6183,11.6295,11.5905,11.6127,1418400.0
2006-04-19 11:00:00,20.85,21.0,20.85,20.99,1836600.0,11.6127,11.6963,11.6127,11.6907,1836600.0
2006-04-19 11:30:00,20.99,21.06,20.98,20.99,1487600.0,11.6907,11.7297,11.6851,11.6907,1487600.0
2006-04-19 12:00:00,20.98,21.0,20.97,20.97,688800.0,11.6851,11.6963,11.6796,11.6796,688800.0
2006-04-19 12:30:00,20.97,20.99,20.89,20.9,515400.0,11.6796,11.6907,11.635,11.6406,515400.0
2006-04-19 13:00:00,20.9,20.91,20.86,20.86,638600.0,11.6406,11.6462,11.6183,11.6183,638600.0
2006-04-19 13:30:00,20.86,20.91,20.86,20.88,734600.0,11.6183,11.6462,11.6183,11.6295,734600.0
2006-04-19 14:00:00,20.88,20.92,20.86,20.89,1191200.0,11.6295,11.6517,11.6183,11.635,1191200.0
2006-04-19 14:30:00,20.89,20.89,20.81,20.81,1120400.0,11.635,11.635,11.5905,11.5905,1120400.0
2006-04-19 15:00:00,20.81,20.84,20.79,20.8,885200.0,11.5905,11.6072,11.5793,11.5849,885200.0
2006-04-19 15:30:00,20.8,20.85,20.79,20.85,1728000.0,11.5849,11.6127,11.5793,11.6127,1728000.0
2006-04-20 09:30:00,20.87,20.87,20.79,20.8,867000.0,11.6239,11.6239,11.5793,11.5849,867000.0
2006-04-20 10:00:00,20.8,20.95,20.78,20.93,1072000.0,11.5849,11.6684,11.5738,11.6573,1072000.0
2006-04-20 10:30:00,20.93,20.97,20.88,20.97,1000200.0,11.6573,11.6796,11.6295,11.6796,1000200.0
2006-04-20 11:00:00,20.96,20.97,20.91,20.96,913200.0,11.674,11.6796,11.6462,11.674,913200.0
2006-04-20 11:30:00,20.97,21.1,20.97,21.1,1661200.0,11.6796,11.752,11.6796,11.752,1661200.0
2006-04-20 12:00:00,21.09,21.12,21.07,21.1,723000.0,11.7464,11.7631,11.7353,11.752,723000.0
2006-04-20 12:30:00,21.09,21.1,21.06,21.09,587200.0,11.7464,11.752,11.7297,11.7464,587200.0
2006-04-20 13:00:00,21.09,21.1,20.93,20.96,471400.0,11.7464,11.752,11.6573,11.674,471400.0
2006-04-20 13:30:00,20.95,20.96,20.89,20.91,427200.0,11.6684,11.674,11.635,11.6462,427200.0
2006-04-20 14:00:00,20.9,20.98,20.89,20.98,773200.0,11.6406,11.6851,11.635,11.6851,773200.0
2006-04-20 14:30:00,20.97,20.99,20.96,20.97,718200.0,11.6796,11.6907,11.674,11.6796,718200.0
2006-04-20 15:00:00,20.97,20.99,20.95,20.96,1118400.0,11.6796,11.6907,11.6684,11.674,1118400.0
2006-04-20 15:30:00,20.96,20.96,20.91,20.91,1520600.0,11.674,11.674,11.6462,11.6462,1520600.0
2006-04-21 09:30:00,21.0,21.01,20.88,20.96,2346600.0,11.6963,11.7019,11.6295,11.674,2346600.0
2006-04-21 10:00:00,20.97,20.99,20.92,20.97,621600.0,11.6796,11.6907,11.6517,11.6796,621600.0
2006-04-21 10:30:00,20.97,20.99,20.9,20.92,812200.0,11.6796,11.6907,11.6406,11.6517,812200.0
2006-04-21 11:00:00,20.93,20.97,20.9,20.95,818600.0,11.6573,11.6796,11.6406,11.6684,818600.0
2006-04-21 11:30:00,20.95,20.96,20.89,20.9,580200.0,11.6684,11.674,11.635,11.6406,580200.0
2006-04-21 12:00:00,20.89,20.9,20.85,20.89,408200.0,11.635,11.6406,11.6127,11.635,408200.0
2006-04-21 12:30:00,20.89,20.89,20.86,20.86,418000.0,11.635,11.635,11.6183,11.6183,418000.0
2006-04-21 13:00:00,20.86,20.91,20.86,20.9,456200.0,11.6183,11.6462,11.6183,11.6406,456200.0
2006-04-21 13:30:00,20.9,20.91,20.9,20.9,351200.0,11.6406,11.6462,11.6406,11.6406,351200.0
2006-04-21 14:00:00,20.9,20.9,20.85,20.88,1242000.0,11.6406,11.6406,11.6127,11.6295,1242000.0
2006-04-21 14:30:00,20.87,20.93,20.86,20.92,820400.0,11.6239,11.6573,11.6183,11.6517,820400.0
2006-04-21 15:00:00,20.92,20.94,20.89,20.92,1013000.0,11.6517,11.6629,11.635,11.6517,1013000.0
2006-04-21 15:30:00,20.93,20.96,20.92,20.93,1854200.0,11.6573,11.674,11.6517,11.6573,1854200.0
2006-04-24 09:30:00,20.88,20.95,20.88,20.9,771400.0,11.6295,11.6684,11.6295,11.6406,771400.0
2006-04-24 10:00:00,20.88,20.91,20.86,20.88,643200.0,11.6295,11.6462,11.6183,11.6295,643200.0
2006-04-24 10:30:00,20.89,20.9,20.84,20.86,618400.0,11.635,11.6406,11.6072,11.6183,618400.0
2006-04-24 11:00:00,20.85,20.86,20.76,20.79,1261400.0,11.6127,11.6183,11.5626,11.5793,1261400.0
2006-04-24 11:30:00,20.81,20.85,20.78,20.83,973000.0,11.5905,11.6127,11.5738,11.6016,973000.0
2006-04-24 12:00:00,20.83,20.84,20.78,20.79,550800.0,11.6016,11.6072,11.5738,11.5793,550800.0
2006-04-24 12:30:00,20.79,20.84,20.79,20.82,666000.0,11.5793,11.6072,11.5793,11.596,666000.0
2006-04-24 13:00:00,20.82,20.85,20.8,20.82,480800.0,11.596,11.6127,11.5849,11.596,480800.0
2006-04-24 13:30:00,20.81,20.85,20.8,20.84,424000.0,11.5905,11.6127,11.5849,11.6072,424000.0
2006-04-24 14:00:00,20.84,20.89,20.84,20.86,757400.0,11.6072,11.635,11.6072,11.6183,757400.0
2006-04-24 14:30:00,20.85,20.9,20.84,20.85,693200.0,11.6127,11.6406,11.6072,11.6127,693200.0
2006-04-24 15:00:00,20.85,20.86,20.79,20.82,1341800.0,11.6127,11.6183,11.5793,11.596,1341800.0
2006-04-24 15:30:00,20.82,20.85,20.77,20.78,1823200.0,11.596,11.6127,11.5682,11.5738,1823200.0
2006-04-25 09:30:00,20.78,20.8,20.71,20.74,1198800.0,11.5738,11.5849,11.5348,11.5515,1198800.0
2006-04-25 10:00:00,20.73,20.75,20.65,20.69,1253600.0,11.5459,11.557,11.5013,11.5236,1253600.0
2006-04-25 10:30:00,20.69,20.81,20.67,20.79,970800.0,11.5236,11.5905,11.5125,11.5793,970800.0
2006-04-25 11:00:00,20.78,20.8,20.75,20.78,600800.0,11.5738,11.5849,11.557,11.5738,600800.0
2006-04-25 11:30:00,20.77,20.79,20.71,20.74,767600.0,11.5682,11.5793,11.5348,11.5515,767600.0
2006-04-25 12:00:00,20.74,20.75,20.7,20.74,471400.0,11.5515,11.557,11.5292,11.5515,471400.0
2006-04-25 12:30:00,20.74,20.74,20.69,20.71,433400.0,11.5515,11.5515,11.5236,11.5348,433400.0
2006-04-25 13:00:00,20.71,20.72,20.68,20.7,631400.0,11.5348,11.5403,11.5181,11.5292,631400.0
2006-04-25 13:30:00,20.69,20.72,20.68,20.7,1091800.0,11.5236,11.5403,11.5181,11.5292,1091800.0
2006-04-25 14:00:00,20.7,20.74,20.68,20.72,567600.0,11.5292,11.5515,11.5181,11.5403,567600.0
2006-04-25 14:30:00,20.72,20.73,20.64,20.66,840400.0,11.5403,11.5459,11.4958,11.5069,840400.0
2006-04-25 15:00:00,20.65,20.67,20.63,20.66,1020400.0,11.5013,11.5125,11.4902,11.5069,1020400.0
2006-04-25 15:30:00,20.66,20.7,20.65,20.68,1334200.0,11.5069,11.5292,11.5013,11.5181,1334200.0
2006-04-26 09:30:00,20.68,20.81,20.68,20.77,1154000.0,11.5181,11.5905,11.5181,11.5682,1154000.0
2006-04-26 10:00:00,20.77,20.85,20.72,20.82,924000.0,11.5682,11.6127,11.5403,11.596,924000.0
2006-04-26 10:30:00,20.82,20.85,20.75,20.77,907000.0,11.596,11.6127,11.557,11.5682,907000.0
2006-04-26 11:00:00,20.77,20.8,20.73,20.78,650200.0,11.5682,11.5849,11.5459,11.5738,650200.0
2006-04-26 11:30:00,20.79,20.85,20.77,20.84,808600.0,11.5793,11.6127,11.5682,11.6072,808600.0
2006-04-26 12:00:00,20.84,20.88,20.81,20.88,809600.0,11.6072,11.6295,11.5905,11.6295,809600.0
2006-04-26 12:30:00,20.87,20.89,20.85,20.86,684200.0,11.6239,11.635,11.6127,11.6183,684200.0
2006-04-26 13:00:00,20.87,20.89,20.84,20.84,514800.0,11.6239,11.635,11.6072,11.6072,514800.0
2006-04-26 13:30:00,20.84,20.86,20.82,20.84,746400.0,11.6072,11.6183,11.596,11.6072,746400.0
2006-04-26 14:00:00,20.84,20.85,20.76,20.79,648800.0,11.6072,11.6127,11.5626,11.5793,648800.0
2006-04-26 14:30:00,20.79,20.89,20.78,20.88,1229400.0,11.5793,11.635,11.5738,11.6295,1229400.0
2006-04-26 15:00:00,20.88,20.89,20.85,20.88,867200.0,11.6295,11.635,11.6127,11.6295,867200.0
2006-04-26 15:30:00,20.88,20.89,20.86,20.88,1431400.0,11.6295,11.635,11.6183,11.6295,1431400.0
2006-04-27 09:30:00,20.82,20.88,20.81,20.83,884800.0,11.596,11.6295,11.5905,11.6016,884800.0
2006-04-27 10:00:00,20.82,20.94,20.82,20.91,1402600.0,11.596,11.6629,11.596,11.6462,1402600.0
2006-04-27 10:30:00,20.91,20.92,20.83,20.9,669400.0,11.6462,11.6517,11.6016,11.6406,669400.0
2006-04-27 11:00:00,20.89,21.0,20.89,20.97,711000.0,11.635,11.6963,11.635,11.6796,711000.0
2006-04-27 11:30:00,20.98,21.04,20.96,21.0,1304200.0,11.6851,11.7186,11.674,11.6963,1304200.0
2006-04-27 12:00:00,21.01,21.07,21.01,21.06,761600.0,11.7019,11.7353,11.7019,11.7297,761600.0
2006-04-27 12:30:00,21.06,21.07,21.0,21.03,714600.0,11.7297,11.7353,11.6963,11.713,714600.0
2006-04-27 13:00:00,21.03,21.04,21.0,21.02,423200.0,11.713,11.7186,11.6963,11.7074,423200.0
2006-04-27 13:30:00,21.01,21.03,20.99,21.0,495000.0,11.7019,11.713,11.6907,11.6963,495000.0
2006-04-27 14:00:00,21.0,21.03,20.95,20.99,597000.0,11.6963,11.713,11.6684,11.6907,597000.0
2006-04-27 14:30:00,20.98,21.04,20.96,21.02,1105800.0,11.6851,11.7186,11.674,11.7074,1105800.0
2006-04-27 15:00:00,21.02,21.04,21.0,21.03,733400.0,11.7074,11.7186,11.6963,11.713,733400.0
2006-04-27 15:30:00,21.02,21.03,20.98,21.0,2430000.0,11.7074,11.713,11.6851,11.6963,2430000.0
2006-04-28 09:30:00,21.0,21.05,20.93,20.97,1059400.0,11.6963,11.7241,11.6573,11.6796,1059400.0
2006-04-28 10:00:00,20.96,20.99,20.92,20.98,917000.0,11.674,11.6907,11.6517,11.6851,917000.0
2006-04-28 10:30:00,20.97,20.98,20.93,20.96,576000.0,11.6796,11.6851,11.6573,11.674,576000.0
2006-04-28 11:00:00,20.96,21.0,20.95,20.97,863000.0,11.674,11.6963,11.6684,11.6796,863000.0
2006-04-28 11:30:00,20.97,20.97,20.93,20.95,650000.0,11.6796,11.6796,11.6573,11.6684,650000.0
2006-04-28 12:00:00,20.95,20.97,20.94,20.95,384800.0,11.6684,11.6796,11.6629,11.6684,384800.0
2006-04-28 12:30:00,20.95,20.96,20.93,20.96,446800.0,11.6684,11.674,11.6573,11.674,446800.0
2006-04-28 13:00:00,20.96,20.99,20.96,20.97,271400.0,11.674,11.6907,11.674,11.6796,271400.0
2006-04-28 13:30:00,20.97,21.0,20.97,20.99,429600.0,11.6796,11.6963,11.6796,11.6907,429600.0
2006-04-28 14:00:00,20.99,21.0,20.94,20.99,694600.0,11.6907,11.6963,11.6629,11.6907,694600.0
2006-04-28 14:30:00,20.99,21.03,20.98,21.0,821000.0,11.6907,11.713,11.6851,11.6963,821000.0
2006-04-28 15:00:00,21.01,21.01,20.99,21.0,882600.0,11.7019,11.7019,11.6907,11.6963,882600.0
2006-04-28 15:30:00,21.0,21.03,20.97,20.99,1966200.0,11.6963,11.713,11.6796,11.6907,1966200.0
2006-05-01 09:30:00,21.05,21.09,21.01,21.06,874600.0,11.7241,11.7464,11.7019,11.7297,874600.0
2006-05-01 10:00:00,21.06,21.1,21.03,21.09,924600.0,11.7297,11.752,11.713,11.7464,924600.0
2006-05-01 10:30:00,21.09,21.09,21.04,21.05,567400.0,11.7464,11.7464,11.7186,11.7241,567400.0
2006-05-01 11:00:00,21.05,21.07,21.02,21.05,940400.0,11.7241,11.7353,11.7074,11.7241,940400.0
2006-05-01 11:30:00,21.05,21.09,21.03,21.07,497000.0,11.7241,11.7464,11.713,11.7353,497000.0
2006-05-01 12:00:00,21.07,21.08,21.04,21.06,982200.0,11.7353,11.7408,11.7186,11.7297,982200.0
2006-05-01 12:30:00,21.05,21.07,21.04,21.06,493800.0,11.7241,11.7353,11.7186,11.7297,493800.0
2006-05-01 13:00:00,21.06,21.08,21.04,21.07,389400.0,11.7297,11.7408,11.7186,11.7353,389400.0
2006-05-01 13:30:00,21.07,21.08,21.04,21.05,851800.0,11.7353,11.7408,11.7186,11.7241,851800.0
2006-05-01 14:00:00,21.05,21.07,21.03,21.07,568400.0,11.7241,11.7353,11.713,11.7353,568400.0
2006-05-01 14:30:00,21.07,21.07,21.04,21.05,582400.0,11.7353,11.7353,11.7186,11.7241,582400.0
2006-05-01 15:00:00,21.05,21.07,21.0,21.05,1611800.0,11.7241,11.7353,11.6963,11.7241,1611800.0
2006-05-01 15:30:00,21.05,21.06,20.96,20.99,2793400.0,11.7241,11.7297,11.674,11.6907,2793400.0
2006-05-02 09:30:00,21.05,21.08,21.0,21.05,945200.0,11.7241,11.7408,11.6963,11.7241,945200.0
2006-05-02 10:00:00,21.05,21.07,21.02,21.07,828800.0,11.7241,11.7353,11.7074,11.7353,828800.0
2006-05-02 10:30:00,21.07,21.07,21.03,21.07,588000.0,11.7353,11.7353,11.713,11.7353,588000.0
2006-05-02 11:00:00,21.07,21.09,21.06,21.08,714200.0,11.7353,11.7464,11.7297,11.7408,714200.0
2006-05-02 11:30:00,21.09,21.1,21.08,21.1,529600.0,11.7464,11.752,11.7408,11.752,529600.0
2006-05-02 12:00:00,21.09,21.12,21.06,21.08,627400.0,11.7464,11.7631,11.7297,11.7408,627400.0
2006-05-02 12:30:00,21.08,21.11,21.08,21.1,513800.0,11.7408,11.7576,11.7408,11.752,513800.0
2006-05-02 13:00:00,21.1,21.11,21.08,21.1,425400.0,11.752,11.7576,11.7408,11.752,425400.0
2006-05-02 13:30:00,21.1,21.12,21.08,21.11,879600.0,11.752,11.7631,11.7408,11.7576,879600.0
2006-05-02 14:00:00,21.11,21.11,21.09,21.11,629400.0,11.7576,11.7576,11.7464,11.7576,629400.0
2006-05-02 14:30:00,21.11,21.15,21.11,21.14,817800.0,11.7576,11.7798,11.7576,11.7743,817800.0
2006-05-02 15:00:00,21.13,21.14,21.11,21.13,911000.0,11.7687,11.7743,11.7576,11.7687,911000.0
2006-05-02 15:30:00,21.13,21.15,21.11,21.13,1565400.0,11.7687,11.7798,11.7576,11.7687,1565400.0
2006-05-03 09:30:00,21.08,21.11,21.05,21.07,695000.0,11.7408,11.7576,11.7241,11.7353,695000.0
2006-05-03 10:00:00,21.08,21.1,21.05,21.06,1333000.0,11.7408,11.752,11.7241,11.7297,1333000.0
2006-05-03 10:30:00,21.06,21.1,21.06,21.07,751200.0,11.7297,11.752,11.7297,11.7353,751200.0
2006-05-03 11:00:00,21.07,21.1,21.0,21.03,672400.0,11.7353,11.752,11.6963,11.713,672400.0
2006-05-03 11:30:00,21.02,21.04,20.97,21.0,1242800.0,11.7074,11.7186,11.6796,11.6963,1242800.0
2006-05-03 12:00:00,21.0,21.02,20.99,21.0,1689600.0,11.6963,11.7074,11.6907,11.6963,1689600.0
2006-05-03 12:30:00,21.0,21.07,20.99,21.04,636400.0,11.6963,11.7353,11.6907,11.7186,636400.0
2006-05-03 13:00:00,21.04,21.04,21.0,21.03,407400.0,11.7186,11.7186,11.6963,11.713,407400.0
2006-05-03 13:30:00,21.02,21.05,21.0,21.05,450000.0,11.7074,11.7241,11.6963,11.7241,450000.0
2006-05-03 14:00:00,21.05,21.05,21.0,21.01,607600.0,11.7241,11.7241,11.6963,11.7019,607600.0
2006-05-03 14:30:00,21.02,21.03,20.97,20.98,621400.0,11.7074,11.713,11.6796,11.6851,621400.0
2006-05-03 15:00:00,20.98,20.99,20.92,20.92,1243200.0,11.6851,11.6907,11.6517,11.6517,1243200.0
2006-05-03 15:30:00,20.92,20.99,20.92,20.96,2874600.0,11.6517,11.6907,11.6517,11.674,2874600.0
2006-05-04 09:30:00,20.98,20.99,20.9,20.98,1535000.0,11.6851,11.6907,11.6406,11.6851,1535000.0
2006-05-04 10:00:00,20.98,21.02,20.96,21.0,891400.0,11.6851,11.7074,11.674,11.6963,891400.0
2006-05-04 10:30:00,20.99,21.0,20.95,20.96,1372800.0,11.6907,11.6963,11.6684,11.674,1372800.0
2006-05-04 11:00:00,20.96,20.98,20.95,20.96,624200.0,11.674,11.6851,11.6684,11.674,624200.0
2006-05-04 11:30:00,20.96,20.98,20.96,20.97,542600.0,11.674,11.6851,11.674,11.6796,542600.0
2006-05-04 12:00:00,20.97,20.98,20.95,20.96,580400.0,11.6796,11.6851,11.6684,11.674,580400.0
2006-05-04 12:30:00,20.96,20.98,20.95,20.96,756800.0,11.674,11.6851,11.6684,11.674,756800.0
2006-05-04 13:00:00,20.96,20.98,20.96,20.97,319000.0,11.674,11.6851,11.674,11.6796,319000.0
2006-05-04 13:30:00,20.96,20.97,20.93,20.95,816000.0,11.674,11.6796,11.6573,11.6684,816000.0
2006-05-04 14:00:00,20.95,20.98,20.93,20.96,510800.0,11.6684,11.6851,11.6573,11.674,510800.0
2006-05-04 14:30:00,20.96,20.96,20.93,20.95,769600.0,11.674,11.674,11.6573,11.6684,769600.0
2006-05-04 15:00:00,20.95,20.97,20.93,20.96,1025000.0,11.6684,11.6796,11.6573,11.674,1025000.0
2006-05-04 15:30:00,20.97,21.07,20.96,21.04,2700800.0,11.6796,11.7353,11.674,11.7186,2700800.0
2006-05-05 09:30:00,21.14,21.17,21.07,21.07,1605600.0,11.7743,11.791,11.7353,11.7353,1605600.0
2006-05-05 10:00:00,21.07,21.15,21.02,21.1,1017000.0,11.7353,11.7798,11.7074,11.752,1017000.0
2006-05-05 10:30:00,21.11,21.17,21.1,21.16,633000.0,11.7576,11.791,11.752,11.7854,633000.0
2006-05-05 11:00:00,21.17,21.2,21.13,21.2,981800.0,11.791,11.8077,11.7687,11.8077,981800.0
2006-05-05 11:30:00,21.2,21.26,21.19,21.26,1397200.0,11.8077,11.8411,11.8021,11.8411,1397200.0
2006-05-05 12:00:00,21.27,21.37,21.25,21.35,1699000.0,11.8467,11.9024,11.8355,11.8912,1699000.0
2006-05-05 12:30:00,21.35,21.37,21.33,21.37,1950400.0,11.8912,11.9024,11.8801,11.9024,1950400.0
2006-05-05 13:00:00,21.36,21.39,21.35,21.38,773600.0,11.8968,11.9135,11.8912,11.9079,773600.0
2006-05-05 13:30:00,21.38,21.43,21.38,21.39,1286000.0,11.9079,11.9358,11.9079,11.9135,1286000.0
2006-05-05 14:00:00,21.39,21.4,21.35,21.39,1042800.0,11.9135,11.9191,11.8912,11.9135,1042800.0
2006-05-05 14:30:00,21.39,21.45,21.36,21.42,1076000.0,11.9135,11.9469,11.8968,11.9302,1076000.0
2006-05-05 15:00:00,21.42,21.42,21.32,21.34,1685600.0,11.9302,11.9302,11.8745,11.8857,1685600.0
2006-05-05 15:30:00,21.34,21.38,21.34,21.35,1988200.0,11.8857,11.9079,11.8857,11.8912,1988200.0
2006-05-08 09:30:00,21.43,21.66,21.41,21.64,4710200.0,11.9358,12.0639,11.9246,12.0527,4710200.0
2006-05-08 10:00:00,21.64,21.8,21.64,21.75,2381400.0,12.0527,12.1419,12.0527,12.114,2381400.0
2006-05-08 10:30:00,21.77,21.78,21.7,21.73,1463000.0,12.1252,12.1307,12.0862,12.1029,1463000.0
2006-05-08 11:00:00,21.74,21.74,21.66,21.67,2001000.0,12.1084,12.1084,12.0639,12.0695,2001000.0
2006-05-08 11:30:00,21.67,21.68,21.63,21.67,1604400.0,12.0695,12.075,12.0472,12.0695,1604400.0
2006-05-08 12:00:00,21.67,21.75,21.66,21.73,1754000.0,12.0695,12.114,12.0639,12.1029,1754000.0
2006-05-08 12:30:00,21.74,21.78,21.73,21.77,1124800.0,12.1084,12.1307,12.1029,12.1252,1124800.0
2006-05-08 13:00:00,21.77,21.86,21.76,21.84,1125200.0,12.1252,12.1753,12.1196,12.1641,1125200.0
2006-05-08 13:30:00,21.84,21.87,21.79,21.81,740800.0,12.1641,12.1808,12.1363,12.1474,740800.0
2006-05-08 14:00:00,21.81,21.81,21.71,21.74,1313600.0,12.1474,12.1474,12.0917,12.1084,1313600.0
2006-05-08 14:30:00,21.74,21.75,21.72,21.74,1531000.0,12.1084,12.114,12.0973,12.1084,1531000.0
2006-05-08 15:00:00,21.74,21.76,21.68,21.68,2245800.0,12.1084,12.1196,12.075,12.075,2245800.0
2006-05-08 15:30:00,21.68,23.18,21.66,21.68,3441000.0,12.075,12.9105,12.0639,12.075,3441000.0
2006-05-09 09:30:00,21.59,21.78,21.59,21.77,1915400.0,12.0249,12.1307,12.0249,12.1252,1915400.0
2006-05-09 10:00:00,21.78,21.8,21.75,21.76,1460600.0,12.1307,12.1419,12.114,12.1196,1460600.0
2006-05-09 10:30:00,21.75,21.77,21.71,21.75,1299800.0,12.114,12.1252,12.0917,12.114,1299800.0
2006-05-09 11:00:00,21.75,21.78,21.73,21.73,1019000.0,12.114,12.1307,12.1029,12.1029,1019000.0
2006-05-09 11:30:00,21.73,21.77,21.73,21.75,492800.0,12.1029,12.1252,12.1029,12.114,492800.0
2006-05-09 12:00:00,21.75,21.76,21.74,21.75,540800.0,12.114,12.1196,12.1084,12.114,540800.0
2006-05-09 12:30:00,21.75,21.75,21.74,21.75,618800.0,12.114,12.114,12.1084,12.114,618800.0
2006-05-09 13:00:00,21.75,21.75,21.73,21.75,515000.0,12.114,12.114,12.1029,12.114,515000.0
2006-05-09 13:30:00,21.75,21.75,21.73,21.74,964600.0,12.114,12.114,12.1029,12.1084,964600.0
2006-05-09 14:00:00,21.74,21.78,21.73,21.77,734000.0,12.1084,12.1307,12.1029,12.1252,734000.0
2006-05-09 14:30:00,21.78,21.78,21.75,21.77,593600.0,12.1307,12.1307,12.114,12.1252,593600.0
2006-05-09 15:00:00,21.77,21.81,21.76,21.8,968000.0,12.1252,12.1474,12.1196,12.1419,968000.0
2006-05-09 15:30:00,21.8,21.84,21.79,21.82,1965400.0,12.1419,12.1641,12.1363,12.153,1965400.0
2006-05-10 09:30:00,21.84,21.85,21.8,21.81,1120000.0,12.1641,12.1697,12.1419,12.1474,1120000.0
2006-05-10 10:00:00,21.81,21.82,21.75,21.77,1318600.0,12.1474,12.153,12.114,12.1252,1318600.0
2006-05-10 10:30:00,21.76,21.79,21.74,21.75,919400.0,12.1196,12.1363,12.1084,12.114,919400.0
2006-05-10 11:00:00,21.75,21.78,21.75,21.76,563600.0,12.114,12.1307,12.114,12.1196,563600.0
2006-05-10 11:30:00,21.76,21.8,21.75,21.78,675600.0,12.1196,12.1419,12.114,12.1307,675600.0
2006-05-10 12:00:00,21.79,21.79,21.75,21.75,445000.0,12.1363,12.1363,12.114,12.114,445000.0
2006-05-10 12:30:00,21.75,21.8,21.75,21.77,881000.0,12.114,12.1419,12.114,12.1252,881000.0
2006-05-10 13:00:00,21.78,21.78,21.75,21.77,462800.0,12.1307,12.1307,12.114,12.1252,462800.0
2006-05-10 13:30:00,21.77,21.8,21.77,21.8,471400.0,12.1252,12.1419,12.1252,12.1419,471400.0
2006-05-10 14:00:00,21.8,21.84,21.75,21.76,1224800.0,12.1419,12.1641,12.114,12.1196,1224800.0
2006-05-10 14:30:00,21.77,21.88,21.77,21.84,1329800.0,12.1252,12.1864,12.1252,12.1641,1329800.0
2006-05-10 15:00:00,21.84,21.85,21.75,21.76,1238200.0,12.1641,12.1697,12.114,12.1196,1238200.0
2006-05-10 15:30:00,21.77,21.82,21.74,21.79,2835200.0,12.1252,12.153,12.1084,12.1363,2835200.0
2006-05-11 09:30:00,21.77,21.8,21.72,21.77,962800.0,12.1252,12.1419,12.0973,12.1252,962800.0
2006-05-11 10:00:00,21.77,21.79,21.76,21.77,930600.0,12.1252,12.1363,12.1196,12.1252,930600.0
2006-05-11 10:30:00,21.77,21.78,21.75,21.75,970000.0,12.1252,12.1307,12.114,12.114,970000.0
2006-05-11 11:00:00,21.75,21.79,21.75,21.76,1308800.0,12.114,12.1363,12.114,12.1196,1308800.0
2006-05-11 11:30:00,21.77,21.78,21.71,21.72,1183800.0,12.1252,12.1307,12.0917,12.0973,1183800.0
2006-05-11 12:00:00,21.72,21.73,21.69,21.7,621000.0,12.0973,12.1029,12.0806,12.0862,621000.0
2006-05-11 12:30:00,21.7,21.74,21.7,21.73,511800.0,12.0862,12.1084,12.0862,12.1029,511800.0
2006-05-11 13:00:00,21.73,21.75,21.71,21.73,765200.0,12.1029,12.114,12.0917,12.1029,765200.0
2006-05-11 13:30:00,21.73,21.77,21.72,21.77,679400.0,12.1029,12.1252,12.0973,12.1252,679400.0
2006-05-11 14:00:00,21.77,21.78,21.74,21.74,1121400.0,12.1252,12.1307,12.1084,12.1084,1121400.0
2006-05-11 14:30:00,21.74,21.74,21.7,21.71,1603600.0,12.1084,12.1084,12.0862,12.0917,1603600.0
2006-05-11 15:00:00,21.71,21.73,21.66,21.66,2225800.0,12.0917,12.1029,12.0639,12.0639,2225800.0
2006-05-11 15:30:00,21.66,21.74,21.64,21.7,2366800.0,12.0639,12.1084,12.0527,12.0862,2366800.0
2006-05-12 09:30:00,21.64,21.68,21.61,21.67,1357200.0,12.0527,12.075,12.036,12.0695,1357200.0
2006-05-12 10:00:00,21.67,21.7,21.59,21.6,1485800.0,12.0695,12.0862,12.0249,12.0305,1485800.0
2006-05-12 10:30:00,21.6,21.61,21.57,21.6,685000.0,12.0305,12.036,12.0138,12.0305,685000.0
2006-05-12 11:00:00,21.59,21.65,21.58,21.63,770000.0,12.0249,12.0583,12.0193,12.0472,770000.0
2006-05-12 11:30:00,21.63,21.65,21.6,21.64,827800.0,12.0472,12.0583,12.0305,12.0527,827800.0
2006-05-12 12:00:00,21.64,21.67,21.62,21.64,396800.0,12.0527,12.0695,12.0416,12.0527,396800.0
2006-05-12 12:30:00,21.64,21.65,21.6,21.63,1210200.0,12.0527,12.0583,12.0305,12.0472,1210200.0
2006-05-12 13:00:00,21.64,21.65,21.6,21.61,2144000.0,12.0527,12.0583,12.0305,12.036,2144000.0
2006-05-12 13:30:00,21.61,21.65,21.58,21.58,574800.0,12.036,12.0583,12.0193,12.0193,574800.0
2006-05-12 14:00:00,21.58,21.65,21.58,21.59,649600.0,12.0193,12.0583,12.0193,12.0249,649600.0
2006-05-12 14:30:00,21.59,21.62,21.56,21.57,1089200.0,12.0249,12.0416,12.0082,12.0138,1089200.0
2006-05-12 15:00:00,21.56,21.6,21.56,21.59,1236400.0,12.0082,12.0305,12.0082,12.0249,1236400.0
2006-05-12 15:30:00,21.59,21.6,21.56,21.59,1775800.0,12.0249,12.0305,12.0082,12.0249,1775800.0
2006-05-15 09:30:00,21.6,21.7,21.53,21.68,2269600.0,12.0305,12.0862,11.9915,12.075,2269600.0
2006-05-15 10:00:00,21.68,21.75,21.63,21.7,1146600.0,12.075,12.114,12.0472,12.0862,1146600.0
2006-05-15 10:30:00,21.7,21.72,21.64,21.64,680400.0,12.0862,12.0973,12.0527,12.0527,680400.0
2006-05-15 11:00:00,21.64,21.68,21.63,21.66,750800.0,12.0527,12.075,12.0472,12.0639,750800.0
2006-05-15 11:30:00,21.65,21.7,21.65,21.69,464400.0,12.0583,12.0862,12.0583,12.0806,464400.0
2006-05-15 12:00:00,21.7,21.7,21.64,21.66,432800.0,12.0862,12.0862,12.0527,12.0639,432800.0
2006-05-15 12:30:00,21.66,21.68,21.65,21.67,359800.0,12.0639,12.075,12.0583,12.0695,359800.0
2006-05-15 13:00:00,21.67,21.68,21.63,21.66,726200.0,12.0695,12.075,12.0472,12.0639,726200.0
2006-05-15 13:30:00,21.66,21.73,21.65,21.73,899800.0,12.0639,12.1029,12.0583,12.1029,899800.0
2006-05-15 14:00:00,21.73,21.83,21.73,21.83,1249000.0,12.1029,12.1586,12.1029,12.1586,1249000.0
2006-05-15 14:30:00,21.83,21.89,21.82,21.86,1529800.0,12.1586,12.192,12.153,12.1753,1529800.0
2006-05-15 15:00:00,21.86,22.0,21.85,21.98,3509200.0,12.1753,12.2533,12.1697,12.2421,3509200.0
2006-05-15 15:30:00,21.98,21.99,21.94,21.97,2966400.0,12.2421,12.2477,12.2198,12.2365,2966400.0
2006-05-16 09:30:00,22.07,22.1,22.0,22.08,2509400.0,12.2922,12.309,12.2533,12.2978,2509400.0
2006-05-16 10:00:00,22.07,22.09,22.02,22.05,1854600.0,12.2922,12.3034,12.2644,12.2811,1854600.0
2006-05-16 10:30:00,22.05,22.07,22.03,22.05,902400.0,12.2811,12.2922,12.27,12.2811,902400.0
2006-05-16 11:00:00,22.05,22.08,22.04,22.07,1068200.0,12.2811,12.2978,12.2755,12.2922,1068200.0
2006-05-16 11:30:00,22.07,22.1,22.05,22.06,1077800.0,12.2922,12.309,12.2811,12.2867,1077800.0
2006-05-16 12:00:00,22.06,22.07,22.03,22.04,517000.0,12.2867,12.2922,12.27,12.2755,517000.0
2006-05-16 12:30:00,22.04,22.09,22.04,22.06,773400.0,12.2755,12.3034,12.2755,12.2867,773400.0
2006-05-16 13:00:00,22.07,22.07,22.01,22.03,828400.0,12.2922,12.2922,12.2588,12.27,828400.0
2006-05-16 13:30:00,22.03,22.03,22.0,22.02,874000.0,12.27,12.27,12.2533,12.2644,874000.0
2006-05-16 14:00:00,22.02,22.02,21.96,21.99,842400.0,12.2644,12.2644,12.231,12.2477,842400.0
2006-05-16 14:30:00,22.0,22.0,21.9,21.9,919200.0,12.2533,12.2533,12.1976,12.1976,919200.0
2006-05-16 15:00:00,21.9,21.91,21.82,21.86,1929000.0,12.1976,12.2031,12.153,12.1753,1929000.0
2006-05-16 15:30:00,21.86,21.95,21.86,21.93,2190600.0,12.1753,12.2254,12.1753,12.2143,2190600.0
2006-05-17 09:30:00,21.88,21.98,21.84,21.92,1461600.0,12.1864,12.2421,12.1641,12.2087,1461600.0
2006-05-17 10:00:00,21.93,21.93,21.88,21.91,927600.0,12.2143,12.2143,12.1864,12.2031,927600.0
2006-05-17 10:30:00,21.91,21.99,21.9,21.98,1292400.0,12.2031,12.2477,12.1976,12.2421,1292400.0
2006-05-17 11:00:00,21.98,21.98,21.83,21.84,1697600.0,12.2421,12.2421,12.1586,12.1641,1697600.0
2006-05-17 11:30:00,21.83,21.92,21.78,21.89,1468800.0,12.1586,12.2087,12.1307,12.192,1468800.0
2006-05-17 12:00:00,21.89,21.93,21.85,21.86,687400.0,12.192,12.2143,12.1697,12.1753,687400.0
2006-05-17 12:30:00,21.86,21.89,21.81,21.88,825600.0,12.1753,12.192,12.1474,12.1864,825600.0
2006-05-17 13:00:00,21.89,21.91,21.78,21.81,756800.0,12.192,12.2031,12.1307,12.1474,756800.0
2006-05-17 13:30:00,21.81,21.89,21.79,21.79,839800.0,12.1474,12.192,12.1363,12.1363,839800.0
2006-05-17 14:00:00,21.79,21.79,21.7,21.71,1522400.0,12.1363,12.1363,12.0862,12.0917,1522400.0
2006-05-17 14:30:00,21.71,21.72,21.6,21.67,1704000.0,12.0917,12.0973,12.0305,12.0695,1704000.0
2006-05-17 15:00:00,21.67,21.84,21.67,21.83,1819000.0,12.0695,12.1641,12.0695,12.1586,1819000.0
2006-05-17 15:30:00,21.83,21.85,21.76,21.78,2125800.0,12.1586,12.1697,12.1196,12.1307,2125800.0
2006-05-18 09:30:00,21.79,21.83,21.76,21.82,998200.0,12.1363,12.1586,12.1196,12.153,998200.0
2006-05-18 10:00:00,21.82,21.9,21.81,21.86,1284000.0,12.153,12.1976,12.1474,12.1753,1284000.0
2006-05-18 10:30:00,21.86,21.88,21.82,21.83,812600.0,12.1753,12.1864,12.153,12.1586,812600.0
2006-05-18 11:00:00,21.82,21.94,21.81,21.93,1211600.0,12.153,12.2198,12.1474,12.2143,1211600.0
2006-05-18 11:30:00,21.93,21.93,21.87,21.9,778200.0,12.2143,12.2143,12.1808,12.1976,778200.0
2006-05-18 12:00:00,21.9,21.95,21.87,21.92,820000.0,12.1976,12.2254,12.1808,12.2087,820000.0
2006-05-18 12:30:00,21.92,21.96,21.92,21.95,743200.0,12.2087,12.231,12.2087,12.2254,743200.0
2006-05-18 13:00:00,21.95,21.95,21.9,21.93,1041800.0,12.2254,12.2254,12.1976,12.2143,1041800.0
2006-05-18 13:30:00,21.93,21.94,21.88,21.89,608800.0,12.2143,12.2198,12.1864,12.192,608800.0
2006-05-18 14:00:00,21.9,21.9,21.85,21.86,979000.0,12.1976,12.1976,12.1697,12.1753,979000.0
2006-05-18 14:30:00,21.86,21.88,21.81,21.85,721400.0,12.1753,12.1864,12.1474,12.1697,721400.0
2006-05-18 15:00:00,21.85,21.87,21.8,21.84,1194000.0,12.1697,12.1808,12.1419,12.1641,1194000.0
2006-05-18 15:30:00,21.83,21.85,21.68,21.78,2724000.0,12.1586,12.1697,12.075,12.1307,2724000.0
2006-05-19 09:30:00,21.87,21.88,21.79,21.81,3299400.0,12.1808,12.1864,12.1363,12.1474,3299400.0
2006-05-19 10:00:00,21.81,21.82,21.75,21.77,905400.0,12.1474,12.153,12.114,12.1252,905400.0
2006-05-19 10:30:00,21.77,21.82,21.76,21.79,631600.0,12.1252,12.153,12.1196,12.1363,631600.0
2006-05-19 11:00:00,21.79,21.8,21.64,21.75,1177000.0,12.1363,12.1419,12.0527,12.114,1177000.0
2006-05-19 11:30:00,21.74,21.76,21.67,21.71,646400.0,12.1084,12.1196,12.0695,12.0917,646400.0
2006-05-19 12:00:00,21.71,21.75,21.7,21.71,1231600.0,12.0917,12.114,12.0862,12.0917,1231600.0
2006-05-19 12:30:00,21.72,21.75,21.71,21.72,1205400.0,12.0973,12.114,12.0917,12.0973,1205400.0
2006-05-19 13:00:00,21.72,21.8,21.72,21.79,944800.0,12.0973,12.1419,12.0973,12.1363,944800.0
2006-05-19 13:30:00,21.79,21.84,21.7,21.82,828400.0,12.1363,12.1641,12.0862,12.153,828400.0
2006-05-19 14:00:00,21.82,21.83,21.75,21.78,408600.0,12.153,12.1586,12.114,12.1307,408600.0
2006-05-19 14:30:00,21.78,21.79,21.73,21.75,777000.0,12.1307,12.1363,12.1029,12.114,777000.0
2006-05-19 15:00:00,21.75,21.84,21.73,21.8,1141800.0,12.114,12.1641,12.1029,12.1419,1141800.0
2006-05-19 15:30:00,21.8,21.85,21.77,21.83,1752200.0,12.1419,12.1697,12.1252,12.1586,1752200.0
2006-05-22 09:30:00,21.78,21.86,21.77,21.84,1429200.0,12.1307,12.1753,12.1252,12.1641,1429200.0
2006-05-22 10:00:00,21.84,21.86,21.83,21.85,1133400.0,12.1641,12.1753,12.1586,12.1697,1133400.0
2006-05-22 10:30:00,21.85,21.86,21.8,21.84,877600.0,12.1697,12.1753,12.1419,12.1641,877600.0
2006-05-22 11:00:00,21.84,21.85,21.81,21.82,1098000.0,12.1641,12.1697,12.1474,12.153,1098000.0
2006-05-22 11:30:00,21.82,21.84,21.7,21.83,1569000.0,12.153,12.1641,12.0862,12.1586,1569000.0
2006-05-22 12:00:00,21.83,21.86,21.71,21.73,1194800.0,12.1586,12.1753,12.0917,12.1029,1194800.0
2006-05-22 12:30:00,21.74,21.75,21.7,21.73,922600.0,12.1084,12.114,12.0862,12.1029,922600.0
2006-05-22 13:00:00,21.73,21.77,21.69,21.75,689400.0,12.1029,12.1252,12.0806,12.114,689400.0
2006-05-22 13:30:00,21.75,21.78,21.74,21.75,576200.0,12.114,12.1307,12.1084,12.114,576200.0
2006-05-22 14:00:00,21.75,21.83,21.7,21.82,1154600.0,12.114,12.1586,12.0862,12.153,1154600.0
2006-05-22 14:30:00,21.82,21.82,21.77,21.79,807000.0,12.153,12.153,12.1252,12.1363,807000.0
2006-05-22 15:00:00,21.79,21.85,21.78,21.82,952200.0,12.1363,12.1697,12.1307,12.153,952200.0
2006-05-22 15:30:00,21.82,21.85,21.78,21.81,2304800.0,12.153,12.1697,12.1307,12.1474,2304800.0
2006-05-23 09:30:00,21.86,21.86,21.76,21.8,1498600.0,12.1753,12.1753,12.1196,12.1419,1498600.0
2006-05-23 10:00:00,21.8,21.83,21.77,21.78,892000.0,12.1419,12.1586,12.1252,12.1307,892000.0
2006-05-23 10:30:00,21.78,21.79,21.76,21.78,1201000.0,12.1307,12.1363,12.1196,12.1307,1201000.0
2006-05-23 11:00:00,21.78,21.8,21.78,21.79,1197600.0,12.1307,12.1419,12.1307,12.1363,1197600.0
2006-05-23 11:30:00,21.79,21.87,21.78,21.85,760400.0,12.1363,12.1808,12.1307,12.1697,760400.0
2006-05-23 12:00:00,21.85,21.86,21.82,21.84,407600.0,12.1697,12.1753,12.153,12.1641,407600.0
2006-05-23 12:30:00,21.84,21.85,21.84,21.85,309800.0,12.1641,12.1697,12.1641,12.1697,309800.0
2006-05-23 13:00:00,21.85,21.86,21.82,21.83,703200.0,12.1697,12.1753,12.153,12.1586,703200.0
2006-05-23 13:30:00,21.83,21.85,21.83,21.83,396600.0,12.1586,12.1697,12.1586,12.1586,396600.0
2006-05-23 14:00:00,21.83,21.84,21.79,21.79,704000.0,12.1586,12.1641,12.1363,12.1363,704000.0
2006-05-23 14:30:00,21.79,21.83,21.79,21.81,1245800.0,12.1363,12.1586,12.1363,12.1474,1245800.0
2006-05-23 15:00:00,21.81,21.89,21.8,21.88,1351200.0,12.1474,12.192,12.1419,12.1864,1351200.0
2006-05-23 15:30:00,21.87,21.88,21.79,21.82,1874800.0,12.1808,12.1864,12.1363,12.153,1874800.0
2006-05-24 09:30:00,21.76,21.87,21.73,21.82,1551000.0,12.1196,12.1808,12.1029,12.153,1551000.0
2006-05-24 10:00:00,21.82,21.93,21.79,21.91,1542600.0,12.153,12.2143,12.1363,12.2031,1542600.0
2006-05-24 10:30:00,21.91,21.97,21.87,21.89,1110000.0,12.2031,12.2365,12.1808,12.192,1110000.0
2006-05-24 11:00:00,21.89,21.91,21.87,21.9,800000.0,12.192,12.2031,12.1808,12.1976,800000.0
2006-05-24 11:30:00,21.9,21.94,21.85,21.92,1278600.0,12.1976,12.2198,12.1697,12.2087,1278600.0
2006-05-24 12:00:00,21.91,21.95,21.87,21.88,966800.0,12.2031,12.2254,12.1808,12.1864,966800.0
2006-05-24 12:30:00,21.9,21.95,21.85,21.91,859600.0,12.1976,12.2254,12.1697,12.2031,859600.0
2006-05-24 13:00:00,21.9,21.95,21.86,21.91,972200.0,12.1976,12.2254,12.1753,12.2031,972200.0
2006-05-24 13:30:00,21.92,22.0,21.9,22.0,1746000.0,12.2087,12.2533,12.1976,12.2533,1746000.0
2006-05-24 14:00:00,22.0,22.02,21.96,21.99,1563000.0,12.2533,12.2644,12.231,12.2477,1563000.0
2006-05-24 14:30:00,21.99,22.04,21.96,22.0,2067800.0,12.2477,12.2755,12.231,12.2533,2067800.0
2006-05-24 15:00:00,22.0,22.02,21.95,21.99,1927400.0,12.2533,12.2644,12.2254,12.2477,1927400.0
2006-05-24 15:30:00,21.99,22.09,21.99,22.02,3435800.0,12.2477,12.3034,12.2477,12.2644,3435800.0
2006-05-25 09:30:00,22.1,22.1,22.02,22.07,1173000.0,12.309,12.309,12.2644,12.2922,1173000.0
2006-05-25 10:00:00,22.07,22.08,21.96,21.97,1414600.0,12.2922,12.2978,12.231,12.2365,1414600.0
2006-05-25 10:30:00,21.98,22.0,21.93,21.98,1056200.0,12.2421,12.2533,12.2143,12.2421,1056200.0
2006-05-25 11:00:00,21.99,22.0,21.94,21.97,786800.0,12.2477,12.2533,12.2198,12.2365,786800.0
2006-05-25 11:30:00,21.96,22.03,21.95,22.02,759600.0,12.231,12.27,12.2254,12.2644,759600.0
2006-05-25 12:00:00,22.03,22.03,21.98,22.02,310800.0,12.27,12.27,12.2421,12.2644,310800.0
2006-05-25 12:30:00,22.01,22.02,21.99,22.0,453600.0,12.2588,12.2644,12.2477,12.2533,453600.0
2006-05-25 13:00:00,22.0,22.05,22.0,22.04,599000.0,12.2533,12.2811,12.2533,12.2755,599000.0
2006-05-25 13:30:00,22.05,22.05,22.03,22.04,841200.0,12.2811,12.2811,12.27,12.2755,841200.0
2006-05-25 14:00:00,22.05,22.05,22.02,22.03,542000.0,12.2811,12.2811,12.2644,12.27,542000.0
2006-05-25 14:30:00,22.04,22.06,22.03,22.05,471400.0,12.2755,12.2867,12.27,12.2811,471400.0
2006-05-25 15:00:00,22.06,22.15,22.05,22.13,1562600.0,12.2867,12.3368,12.2811,12.3257,1562600.0
2006-05-25 15:30:00,22.13,22.18,22.12,22.17,2400000.0,12.3257,12.3535,12.3201,12.3479,2400000.0
2006-05-26 09:30:00,22.25,22.25,22.11,22.18,1537000.0,12.3925,12.3925,12.3145,12.3535,1537000.0
2006-05-26 10:00:00,22.17,22.25,22.16,22.24,1215800.0,12.3479,12.3925,12.3424,12.3869,1215800.0
2006-05-26 10:30:00,22.25,22.3,22.25,22.29,1047400.0,12.3925,12.4203,12.3925,12.4148,1047400.0
2006-05-26 11:00:00,22.29,22.32,22.28,22.31,609600.0,12.4148,12.4315,12.4092,12.4259,609600.0
2006-05-26 11:30:00,22.32,22.37,22.27,22.33,1128000.0,12.4315,12.4593,12.4036,12.4371,1128000.0
2006-05-26 12:00:00,22.33,22.38,22.32,22.36,991000.0,12.4371,12.4649,12.4315,12.4538,991000.0
2006-05-26 12:30:00,22.35,22.35,22.28,22.29,402800.0,12.4482,12.4482,12.4092,12.4148,402800.0
2006-05-26 13:00:00,22.29,22.29,22.25,22.25,432200.0,12.4148,12.4148,12.3925,12.3925,432200.0
2006-05-26 13:30:00,22.25,22.26,22.23,22.25,513000.0,12.3925,12.3981,12.3814,12.3925,513000.0
2006-05-26 14:00:00,22.25,22.25,22.22,22.23,693200.0,12.3925,12.3925,12.3758,12.3814,693200.0
2006-05-26 14:30:00,22.23,22.24,22.18,22.2,666800.0,12.3814,12.3869,12.3535,12.3646,666800.0
2006-05-26 15:00:00,22.2,22.23,22.19,22.21,571400.0,12.3646,12.3814,12.3591,12.3702,571400.0
2006-05-26 15:30:00,22.2,22.25,22.2,22.25,1003200.0,12.3646,12.3925,12.3646,12.3925,1003200.0
2006-05-30 09:30:00,22.11,22.16,22.04,22.04,1386000.0,12.3145,12.3424,12.2755,12.2755,1386000.0
2006-05-30 10:00:00,22.05,22.1,22.02,22.09,1135200.0,12.2811,12.309,12.2644,12.3034,1135200.0
2006-05-30 10:30:00,22.09,22.1,22.04,22.06,864600.0,12.3034,12.309,12.2755,12.2867,864600.0
2006-05-30 11:00:00,22.07,22.09,22.03,22.07,699200.0,12.2922,12.3034,12.27,12.2922,699200.0
2006-05-30 11:30:00,22.07,22.09,22.05,22.07,714400.0,12.2922,12.3034,12.2811,12.2922,714400.0
2006-05-30 12:00:00,22.07,22.08,22.04,22.04,786600.0,12.2922,12.2978,12.2755,12.2755,786600.0
2006-05-30 12:30:00,22.04,22.05,21.98,21.99,655400.0,12.2755,12.2811,12.2421,12.2477,655400.0
2006-05-30 13:00:00,22.0,22.0,21.95,21.95,629800.0,12.2533,12.2533,12.2254,12.2254,629800.0
2006-05-30 13:30:00,21.96,22.0,21.96,22.0,508000.0,12.231,12.2533,12.231,12.2533,508000.0
2006-05-30 14:00:00,21.99,22.02,21.94,21.96,570600.0,12.2477,12.2644,12.2198,12.231,570600.0
2006-05-30 14:30:00,21.96,21.96,21.92,21.93,991600.0,12.231,12.231,12.2087,12.2143,991600.0
2006-05-30 15:00:00,21.93,21.94,21.82,21.9,1854600.0,12.2143,12.2198,12.153,12.1976,1854600.0
2006-05-30 15:30:00,21.9,21.92,21.83,21.84,2693400.0,12.1976,12.2087,12.1586,12.1641,2693400.0
2006-05-31 09:30:00,21.85,21.91,21.82,21.9,1032800.0,12.1697,12.2031,12.153,12.1976,1032800.0
2006-05-31 10:00:00,21.9,22.0,21.89,21.99,800400.0,12.1976,12.2533,12.192,12.2477,800400.0
2006-05-31 10:30:00,21.99,22.05,21.98,22.02,1204200.0,12.2477,12.2811,12.2421,12.2644,1204200.0
2006-05-31 11:00:00,22.02,22.02,21.93,21.98,523200.0,12.2644,12.2644,12.2143,12.2421,523200.0
2006-05-31 11:30:00,21.97,22.0,21.93,21.95,406000.0,12.2365,12.2533,12.2143,12.2254,406000.0
2006-05-31 12:00:00,21.95,21.95,21.92,21.93,770600.0,12.2254,12.2254,12.2087,12.2143,770600.0
2006-05-31 12:30:00,21.93,21.95,21.91,21.91,462800.0,12.2143,12.2254,12.2031,12.2031,462800.0
2006-05-31 13:00:00,21.92,21.92,21.87,21.88,297800.0,12.2087,12.2087,12.1808,12.1864,297800.0
2006-05-31 13:30:00,21.88,21.92,21.86,21.86,369400.0,12.1864,12.2087,12.1753,12.1753,369400.0
2006-05-31 14:00:00,21.86,21.91,21.78,21.83,950600.0,12.1753,12.2031,12.1307,12.1586,950600.0
2006-05-31 14:30:00,21.83,21.96,21.83,21.95,884000.0,12.1586,12.231,12.1586,12.2254,884000.0
2006-05-31 15:00:00,21.95,21.98,21.9,21.95,1409400.0,12.2254,12.2421,12.1976,12.2254,1409400.0
2006-05-31 15:30:00,21.95,22.01,21.91,22.01,1780200.0,12.2254,12.2588,12.2031,12.2588,1780200.0
2006-06-01 09:30:00,21.99,22.03,21.93,22.0,818000.0,12.2477,12.27,12.2143,12.2533,818000.0
2006-06-01 10:00:00,22.0,22.02,21.93,21.93,699600.0,12.2533,12.2644,12.2143,12.2143,699600.0
2006-06-01 10:30:00,21.93,21.96,21.91,21.91,633800.0,12.2143,12.231,12.2031,12.2031,633800.0
2006-06-01 11:00:00,21.91,21.96,21.91,21.94,562600.0,12.2031,12.231,12.2031,12.2198,562600.0
2006-06-01 11:30:00,21.94,21.96,21.9,21.92,546000.0,12.2198,12.231,12.1976,12.2087,546000.0
2006-06-01 12:00:00,21.92,21.93,21.91,21.92,506800.0,12.2087,12.2143,12.2031,12.2087,506800.0
2006-06-01 12:30:00,21.91,21.93,21.89,21.89,772800.0,12.2031,12.2143,12.192,12.192,772800.0
2006-06-01 13:00:00,21.89,21.89,21.84,21.86,469800.0,12.192,12.192,12.1641,12.1753,469800.0
2006-06-01 13:30:00,21.86,21.88,21.84,21.85,492800.0,12.1753,12.1864,12.1641,12.1697,492800.0
2006-06-01 14:00:00,21.85,21.9,21.84,21.9,522000.0,12.1697,12.1976,12.1641,12.1976,522000.0
2006-06-01 14:30:00,21.89,21.93,21.87,21.92,622200.0,12.192,12.2143,12.1808,12.2087,622200.0
2006-06-01 15:00:00,21.92,21.96,21.89,21.96,773800.0,12.2087,12.231,12.192,12.231,773800.0
2006-06-01 15:30:00,21.96,22.0,21.93,21.95,1254400.0,12.231,12.2533,12.2143,12.2254,1254400.0
2006-06-02 09:30:00,21.88,21.9,21.8,21.82,1814600.0,12.1864,12.1976,12.1419,12.153,1814600.0
2006-06-02 10:00:00,21.82,21.89,21.81,21.88,1508200.0,12.153,12.192,12.1474,12.1864,1508200.0
2006-06-02 10:30:00,21.88,21.89,21.86,21.86,895600.0,12.1864,12.192,12.1753,12.1753,895600.0
2006-06-02 11:00:00,21.86,21.88,21.84,21.85,723000.0,12.1753,12.1864,12.1641,12.1697,723000.0
2006-06-02 11:30:00,21.85,21.91,21.84,21.87,761400.0,12.1697,12.2031,12.1641,12.1808,761400.0
2006-06-02 12:00:00,21.87,21.92,21.86,21.89,519600.0,12.1808,12.2087,12.1753,12.192,519600.0
2006-06-02 12:30:00,21.89,21.93,21.88,21.89,393600.0,12.192,12.2143,12.1864,12.192,393600.0
2006-06-02 13:00:00,21.88,21.91,21.86,21.91,391800.0,12.1864,12.2031,12.1753,12.2031,391800.0
2006-06-02 13:30:00,21.91,21.93,21.9,21.91,554400.0,12.2031,12.2143,12.1976,12.2031,554400.0
2006-06-02 14:00:00,21.91,21.93,21.91,21.92,425600.0,12.2031,12.2143,12.2031,12.2087,425600.0
2006-06-02 14:30:00,21.92,22.07,21.92,22.01,1351200.0,12.2087,12.2922,12.2087,12.2588,1351200.0
2006-06-02 15:00:00,22.0,22.02,21.94,21.96,839200.0,12.2533,12.2644,12.2198,12.231,839200.0
2006-06-02 15:30:00,21.96,21.99,21.93,21.94,1061400.0,12.231,12.2477,12.2143,12.2198,1061400.0
2006-06-05 09:30:00,21.9,21.94,21.88,21.9,805600.0,12.1976,12.2198,12.1864,12.1976,805600.0
2006-06-05 10:00:00,21.9,21.91,21.85,21.85,719000.0,12.1976,12.2031,12.1697,12.1697,719000.0
2006-06-05 10:30:00,21.85,21.85,21.75,21.76,712800.0,12.1697,12.1697,12.114,12.1196,712800.0
2006-06-05 11:00:00,21.76,21.81,21.75,21.81,585400.0,12.1196,12.1474,12.114,12.1474,585400.0
2006-06-05 11:30:00,21.81,21.83,21.76,21.79,538600.0,12.1474,12.1586,12.1196,12.1363,538600.0
2006-06-05 12:00:00,21.78,21.85,21.78,21.83,379200.0,12.1307,12.1697,12.1307,12.1586,379200.0
2006-06-05 12:30:00,21.82,21.84,21.81,21.84,665600.0,12.153,12.1641,12.1474,12.1641,665600.0
2006-06-05 13:00:00,21.84,21.84,21.8,21.81,521200.0,12.1641,12.1641,12.1419,12.1474,521200.0
2006-06-05 13:30:00,21.82,21.83,21.79,21.81,458000.0,12.153,12.1586,12.1363,12.1474,458000.0
2006-06-05 14:00:00,21.81,21.82,21.75,21.78,940400.0,12.1474,12.153,12.114,12.1307,940400.0
2006-06-05 14:30:00,21.79,21.79,21.7,21.73,1242000.0,12.1363,12.1363,12.0862,12.1029,1242000.0
2006-06-05 15:00:00,21.72,21.78,21.71,21.75,1224400.0,12.0973,12.1307,12.0917,12.114,1224400.0
2006-06-05 15:30:00,21.75,21.77,21.7,21.73,1823800.0,12.114,12.1252,12.0862,12.1029,1823800.0
2006-06-06 09:30:00,21.8,21.85,21.76,21.81,1719200.0,12.1419,12.1697,12.1196,12.1474,1719200.0
2006-06-06 10:00:00,21.81,21.83,21.77,21.81,1256400.0,12.1474,12.1586,12.1252,12.1474,1256400.0
2006-06-06 10:30:00,21.81,21.84,21.79,21.8,625000.0,12.1474,12.1641,12.1363,12.1419,625000.0
2006-06-06 11:00:00,21.8,21.81,21.67,21.7,1315800.0,12.1419,12.1474,12.0695,12.0862,1315800.0
2006-06-06 11:30:00,21.7,21.71,21.6,21.7,1310400.0,12.0862,12.0917,12.0305,12.0862,1310400.0
2006-06-06 12:00:00,21.7,21.82,21.68,21.78,834600.0,12.0862,12.153,12.075,12.1307,834600.0
2006-06-06 12:30:00,21.78,21.84,21.77,21.84,774400.0,12.1307,12.1641,12.1252,12.1641,774400.0
2006-06-06 13:00:00,21.83,21.85,21.79,21.83,663600.0,12.1586,12.1697,12.1363,12.1586,663600.0
2006-06-06 13:30:00,21.83,21.84,21.78,21.8,684200.0,12.1586,12.1641,12.1307,12.1419,684200.0
2006-06-06 14:00:00,21.81,21.85,21.77,21.82,1142600.0,12.1474,12.1697,12.1252,12.153,1142600.0
2006-06-06 14:30:00,21.82,21.86,21.76,21.78,1042200.0,12.153,12.1753,12.1196,12.1307,1042200.0
2006-06-06 15:00:00,21.78,21.8,21.75,21.75,1107000.0,12.1307,12.1419,12.114,12.114,1107000.0
2006-06-06 15:30:00,21.75,21.81,21.73,21.75,2345000.0,12.114,12.1474,12.1029,12.114,2345000.0
2006-06-07 09:30:00,21.81,21.85,21.72,21.77,947000.0,12.1474,12.1697,12.0973,12.1252,947000.0
2006-06-07 10:00:00,21.76,21.85,21.74,21.79,1143000.0,12.1196,12.1697,12.1084,12.1363,1143000.0
2006-06-07 10:30:00,21.79,21.82,21.73,21.78,858000.0,12.1363,12.153,12.1029,12.1307,858000.0
2006-06-07 11:00:00,21.78,21.81,21.76,21.77,613000.0,12.1307,12.1474,12.1196,12.1252,613000.0
2006-06-07 11:30:00,21.77,21.86,21.77,21.86,577000.0,12.1252,12.1753,12.1252,12.1753,577000.0
2006-06-07 12:00:00,21.86,21.9,21.8,21.83,825000.0,12.1753,12.1976,12.1419,12.1586,825000.0
2006-06-07 12:30:00,21.83,21.84,21.8,21.82,369000.0,12.1586,12.1641,12.1419,12.153,369000.0
2006-06-07 13:00:00,21.83,21.86,21.82,21.85,472000.0,12.1586,12.1753,12.153,12.1697,472000.0
2006-06-07 13:30:00,21.85,21.87,21.83,21.84,676400.0,12.1697,12.1808,12.1586,12.1641,676400.0
2006-06-07 14:00:00,21.84,21.84,21.74,21.79,1144400.0,12.1641,12.1641,12.1084,12.1363,1144400.0
2006-06-07 14:30:00,21.79,21.81,21.77,21.81,875400.0,12.1363,12.1474,12.1252,12.1474,875400.0
2006-06-07 15:00:00,21.81,21.83,21.73,21.74,896600.0,12.1474,12.1586,12.1029,12.1084,896600.0
2006-06-07 15:30:00,21.74,21.75,21.68,21.68,1260400.0,12.1084,12.114,12.075,12.075,1260400.0
2006-06-08 09:30:00,21.74,21.76,21.6,21.66,1622600.0,12.1084,12.1196,12.0305,12.0639,1622600.0
2006-06-08 10:00:00,21.66,21.7,21.64,21.66,1155200.0,12.0639,12.0862,12.0527,12.0639,1155200.0
2006-06-08 10:30:00,21.67,21.68,21.6,21.68,1737800.0,12.0695,12.075,12.0305,12.075,1737800.0
2006-06-08 11:00:00,21.68,21.69,21.58,21.63,1927400.0,12.075,12.0806,12.0193,12.0472,1927400.0
2006-06-08 11:30:00,21.63,21.65,21.53,21.63,1811400.0,12.0472,12.0583,11.9915,12.0472,1811400.0
2006-06-08 12:00:00,21.62,21.67,21.59,21.6,1060000.0,12.0416,12.0695,12.0249,12.0305,1060000.0
2006-06-08 12:30:00,21.6,21.65,21.58,21.6,1090400.0,12.0305,12.0583,12.0193,12.0305,1090400.0
2006-06-08 13:00:00,21.6,21.63,21.58,21.63,1324200.0,12.0305,12.0472,12.0193,12.0472,1324200.0
2006-06-08 13:30:00,21.63,21.66,21.63,21.66,1006800.0,12.0472,12.0639,12.0472,12.0639,1006800.0
2006-06-08 14:00:00,21.66,21.67,21.61,21.64,1227000.0,12.0639,12.0695,12.036,12.0527,1227000.0
2006-06-08 14:30:00,21.64,21.68,21.6,21.61,789400.0,12.0527,12.075,12.0305,12.036,789400.0
2006-06-08 15:00:00,21.61,21.7,21.61,21.64,1369400.0,12.036,12.0862,12.036,12.0527,1369400.0
2006-06-08 15:30:00,21.64,21.71,21.63,21.68,2070400.0,12.0527,12.0917,12.0472,12.075,2070400.0
2006-06-09 09:30:00,21.9,21.92,21.8,21.85,1979400.0,12.1976,12.2087,12.1419,12.1697,1979400.0
2006-06-09 10:00:00,21.85,21.88,21.76,21.81,1283800.0,12.1697,12.1864,12.1196,12.1474,1283800.0
2006-06-09 10:30:00,21.82,21.83,21.75,21.75,815200.0,12.153,12.1586,12.114,12.114,815200.0
2006-06-09 11:00:00,21.75,21.84,21.75,21.83,537000.0,12.114,12.1641,12.114,12.1586,537000.0
2006-06-09 11:30:00,21.83,21.85,21.79,21.82,753800.0,12.1586,12.1697,12.1363,12.153,753800.0
2006-06-09 12:00:00,21.82,21.84,21.77,21.78,471600.0,12.153,12.1641,12.1252,12.1307,471600.0
2006-06-09 12:30:00,21.78,21.81,21.74,21.75,457200.0,12.1307,12.1474,12.1084,12.114,457200.0
2006-06-09 13:00:00,21.75,21.77,21.72,21.74,523200.0,12.114,12.1252,12.0973,12.1084,523200.0
2006-06-09 13:30:00,21.75,21.78,21.72,21.75,321800.0,12.114,12.1307,12.0973,12.114,321800.0
2006-06-09 14:00:00,21.75,21.84,21.75,21.83,385800.0,12.114,12.1641,12.114,12.1586,385800.0
2006-06-09 14:30:00,21.84,21.88,21.82,21.86,612400.0,12.1641,12.1864,12.153,12.1753,612400.0
2006-06-09 15:00:00,21.86,21.86,21.83,21.86,637600.0,12.1753,12.1753,12.1586,12.1753,637600.0
2006-06-09 15:30:00,21.86,21.86,21.76,21.77,1540000.0,12.1753,12.1753,12.1196,12.1252,1540000.0
2006-06-12 09:30:00,21.84,21.84,21.78,21.81,1003000.0,12.1641,12.1641,12.1307,12.1474,1003000.0
2006-06-12 10:00:00,21.82,21.83,21.71,21.74,827000.0,12.153,12.1586,12.0917,12.1084,827000.0
2006-06-12 10:30:00,21.74,21.76,21.71,21.75,783600.0,12.1084,12.1196,12.0917,12.114,783600.0
2006-06-12 11:00:00,21.75,21.78,21.73,21.76,761400.0,12.114,12.1307,12.1029,12.1196,761400.0
2006-06-12 11:30:00,21.76,21.84,21.75,21.83,636400.0,12.1196,12.1641,12.114,12.1586,636400.0
2006-06-12 12:00:00,21.83,21.84,21.78,21.78,482600.0,12.1586,12.1641,12.1307,12.1307,482600.0
2006-06-12 12:30:00,21.78,21.8,21.75,21.77,557800.0,12.1307,12.1419,12.114,12.1252,557800.0
2006-06-12 13:00:00,21.77,21.81,21.75,21.78,429000.0,12.1252,12.1474,12.114,12.1307,429000.0
2006-06-12 13:30:00,21.78,21.78,21.75,21.75,380400.0,12.1307,12.1307,12.114,12.114,380400.0
2006-06-12 14:00:00,21.76,21.77,21.73,21.75,503000.0,12.1196,12.1252,12.1029,12.114,503000.0
2006-06-12 14:30:00,21.76,21.78,21.74,21.75,540200.0,12.1196,12.1307,12.1084,12.114,540200.0
2006-06-12 15:00:00,21.75,21.75,21.69,21.71,1481800.0,12.114,12.114,12.0806,12.0917,1481800.0
2006-06-12 15:30:00,21.72,21.73,21.64,21.64,1522400.0,12.0973,12.1029,12.0527,12.0527,1522400.0
2006-06-13 09:30:00,21.59,21.63,21.53,21.58,1841800.0,12.1118,12.1342,12.0781,12.1062,1841800.0
2006-06-13 10:00:00,21.58,21.59,21.5,21.56,1476200.0,12.1062,12.1118,12.0613,12.0949,1476200.0
2006-06-13 10:30:00,21.56,21.56,21.38,21.43,1850600.0,12.0949,12.0949,11.994,12.022,1850600.0
2006-06-13 11:00:00,21.43,21.48,21.42,21.45,1365400.0,12.022,12.0501,12.0164,12.0332,1365400.0
2006-06-13 11:30:00,21.45,21.55,21.44,21.5,1000000.0,12.0332,12.0893,12.0276,12.0613,1000000.0
2006-06-13 12:00:00,21.49,21.5,21.47,21.47,544600.0,12.0557,12.0613,12.0445,12.0445,544600.0
2006-06-13 12:30:00,21.48,21.52,21.47,21.5,418600.0,12.0501,12.0725,12.0445,12.0613,418600.0
2006-06-13 13:00:00,21.5,21.5,21.46,21.47,696200.0,12.0613,12.0613,12.0388,12.0445,696200.0
2006-06-13 13:30:00,21.47,21.52,21.47,21.49,666200.0,12.0445,12.0725,12.0445,12.0557,666200.0
2006-06-13 14:00:00,21.49,21.49,21.43,21.48,1031400.0,12.0557,12.0557,12.022,12.0501,1031400.0
2006-06-13 14:30:00,21.48,21.49,21.42,21.46,1228200.0,12.0501,12.0557,12.0164,12.0388,1228200.0
2006-06-13 15:00:00,21.46,21.6,21.43,21.57,1063000.0,12.0388,12.1174,12.022,12.1006,1063000.0
2006-06-13 15:30:00,21.58,21.6,21.44,21.45,1936200.0,12.1062,12.1174,12.0276,12.0332,1936200.0
2006-06-14 09:30:00,21.42,21.56,21.36,21.36,1518200.0,12.0164,12.0949,11.9827,11.9827,1518200.0
2006-06-14 10:00:00,21.36,21.39,21.25,21.27,1690800.0,11.9827,11.9996,11.921,11.9323,1690800.0
2006-06-14 10:30:00,21.26,21.32,21.26,21.3,871600.0,11.9266,11.9603,11.9266,11.9491,871600.0
2006-06-14 11:00:00,21.3,21.34,21.28,21.3,685000.0,11.9491,11.9715,11.9379,11.9491,685000.0
2006-06-14 11:30:00,21.3,21.32,21.26,21.32,672600.0,11.9491,11.9603,11.9266,11.9603,672600.0
2006-06-14 12:00:00,21.33,21.33,21.3,21.31,363400.0,11.9659,11.9659,11.9491,11.9547,363400.0
2006-06-14 12:30:00,21.31,21.35,21.31,21.34,300000.0,11.9547,11.9771,11.9547,11.9715,300000.0
2006-06-14 13:00:00,21.33,21.35,21.3,21.34,723600.0,11.9659,11.9771,11.9491,11.9715,723600.0
2006-06-14 13:30:00,21.35,21.37,21.29,21.36,647200.0,11.9771,11.9884,11.9435,11.9827,647200.0
2006-06-14 14:00:00,21.36,21.39,21.31,21.32,733400.0,11.9827,11.9996,11.9547,11.9603,733400.0
2006-06-14 14:30:00,21.32,21.37,21.29,21.35,917600.0,11.9603,11.9884,11.9435,11.9771,917600.0
2006-06-14 15:00:00,21.36,21.39,21.34,21.38,902400.0,11.9827,11.9996,11.9715,11.994,902400.0
2006-06-14 15:30:00,21.36,21.45,21.36,21.4,1512800.0,11.9827,12.0332,11.9827,12.0052,1512800.0
2006-06-15 09:30:00,21.48,21.48,21.27,21.3,1474600.0,12.0501,12.0501,11.9323,11.9491,1474600.0
2006-06-15 10:00:00,21.3,21.35,21.27,21.34,1126200.0,11.9491,11.9771,11.9323,11.9715,1126200.0
2006-06-15 10:30:00,21.34,21.34,21.3,21.32,673200.0,11.9715,11.9715,11.9491,11.9603,673200.0
2006-06-15 11:00:00,21.32,21.37,21.3,21.35,1060800.0,11.9603,11.9884,11.9491,11.9771,1060800.0
2006-06-15 11:30:00,21.36,21.36,21.32,21.35,806400.0,11.9827,11.9827,11.9603,11.9771,806400.0
2006-06-15 12:00:00,21.34,21.35,21.32,21.34,400400.0,11.9715,11.9771,11.9603,11.9715,400400.0
2006-06-15 12:30:00,21.34,21.35,21.33,21.33,381800.0,11.9715,11.9771,11.9659,11.9659,381800.0
2006-06-15 13:00:00,21.33,21.35,21.27,21.28,710000.0,11.9659,11.9771,11.9323,11.9379,710000.0
2006-06-15 13:30:00,21.28,21.33,21.26,21.33,844400.0,11.9379,11.9659,11.9266,11.9659,844400.0
2006-06-15 14:00:00,21.33,21.41,21.33,21.35,870400.0,11.9659,12.0108,11.9659,11.9771,870400.0
2006-06-15 14:30:00,21.35,21.49,21.35,21.45,1143600.0,11.9771,12.0557,11.9771,12.0332,1143600.0
2006-06-15 15:00:00,21.45,21.5,21.43,21.5,877600.0,12.0332,12.0613,12.022,12.0613,877600.0
2006-06-15 15:30:00,21.5,21.56,21.49,21.53,2361600.0,12.0613,12.0949,12.0557,12.0781,2361600.0
2006-06-16 09:30:00,21.47,21.6,21.47,21.58,5698400.0,12.0445,12.1174,12.0445,12.1062,5698400.0
2006-06-16 10:00:00,21.58,21.63,21.54,21.56,874000.0,12.1062,12.1342,12.0837,12.0949,874000.0
2006-06-16 10:30:00,21.56,21.6,21.54,21.59,498800.0,12.0949,12.1174,12.0837,12.1118,498800.0
2006-06-16 11:00:00,21.59,21.64,21.55,21.55,660200.0,12.1118,12.1398,12.0893,12.0893,660200.0
2006-06-16 11:30:00,21.56,21.61,21.56,21.61,409400.0,12.0949,12.123,12.0949,12.123,409400.0
2006-06-16 12:00:00,21.61,21.62,21.58,21.59,435200.0,12.123,12.1286,12.1062,12.1118,435200.0
2006-06-16 12:30:00,21.59,21.62,21.56,21.62,556400.0,12.1118,12.1286,12.0949,12.1286,556400.0
2006-06-16 13:00:00,21.62,21.67,21.61,21.65,404400.0,12.1286,12.1566,12.123,12.1454,404400.0
2006-06-16 13:30:00,21.65,21.66,21.58,21.61,388400.0,12.1454,12.151,12.1062,12.123,388400.0
2006-06-16 14:00:00,21.61,21.68,21.6,21.63,491800.0,12.123,12.1623,12.1174,12.1342,491800.0
2006-06-16 14:30:00,21.63,21.65,21.61,21.61,582200.0,12.1342,12.1454,12.123,12.123,582200.0
2006-06-16 15:00:00,21.61,21.68,21.61,21.65,904000.0,12.123,12.1623,12.123,12.1454,904000.0
2006-06-16 15:30:00,21.65,21.66,21.57,21.61,2585400.0,12.1454,12.151,12.1006,12.123,2585400.0
2006-06-19 09:30:00,21.61,21.67,21.56,21.59,1083600.0,12.123,12.1566,12.0949,12.1118,1083600.0
2006-06-19 10:00:00,21.59,21.59,21.5,21.54,747200.0,12.1118,12.1118,12.0613,12.0837,747200.0
2006-06-19 10:30:00,21.55,21.57,21.52,21.55,506200.0,12.0893,12.1006,12.0725,12.0893,506200.0
2006-06-19 11:00:00,21.54,21.61,21.5,21.56,861200.0,12.0837,12.123,12.0613,12.0949,861200.0
2006-06-19 11:30:00,21.56,21.63,21.55,21.57,537800.0,12.0949,12.1342,12.0893,12.1006,537800.0
2006-06-19 12:00:00,21.56,21.58,21.54,21.56,424000.0,12.0949,12.1062,12.0837,12.0949,424000.0
2006-06-19 12:30:00,21.56,21.56,21.52,21.53,380400.0,12.0949,12.0949,12.0725,12.0781,380400.0
2006-06-19 13:00:00,21.53,21.54,21.43,21.46,621200.0,12.0781,12.0837,12.022,12.0388,621200.0
2006-06-19 13:30:00,21.47,21.47,21.4,21.4,660400.0,12.0445,12.0445,12.0052,12.0052,660400.0
2006-06-19 14:00:00,21.4,21.42,21.36,21.4,687800.0,12.0052,12.0164,11.9827,12.0052,687800.0
2006-06-19 14:30:00,21.4,21.43,21.38,21.39,959200.0,12.0052,12.022,11.994,11.9996,959200.0
2006-06-19 15:00:00,21.39,21.5,21.38,21.5,995600.0,11.9996,12.0613,11.994,12.0613,995600.0
2006-06-19 15:30:00,21.49,21.51,21.41,21.46,1759400.0,12.0557,12.0669,12.0108,12.0388,1759400.0
2006-06-20 09:30:00,21.45,21.47,21.37,21.42,924800.0,12.0332,12.0445,11.9884,12.0164,924800.0
2006-06-20 10:00:00,21.43,21.45,21.38,21.43,907200.0,12.022,12.0332,11.994,12.022,907200.0
2006-06-20 10:30:00,21.42,21.45,21.41,21.42,690600.0,12.0164,12.0332,12.0108,12.0164,690600.0
2006-06-20 11:00:00,21.42,21.5,21.41,21.5,801000.0,12.0164,12.0613,12.0108,12.0613,801000.0
2006-06-20 11:30:00,21.5,21.56,21.5,21.53,747800.0,12.0613,12.0949,12.0613,12.0781,747800.0
2006-06-20 12:00:00,21.54,21.54,21.43,21.43,463800.0,12.0837,12.0837,12.022,12.022,463800.0
2006-06-20 12:30:00,21.43,21.45,21.41,21.43,357600.0,12.022,12.0332,12.0108,12.022,357600.0
2006-06-20 13:00:00,21.43,21.46,21.43,21.44,368000.0,12.022,12.0388,12.022,12.0276,368000.0
2006-06-20 13:30:00,21.45,21.49,21.41,21.43,576000.0,12.0332,12.0557,12.0108,12.022,576000.0
2006-06-20 14:00:00,21.43,21.45,21.35,21.37,700000.0,12.022,12.0332,11.9771,11.9884,700000.0
2006-06-20 14:30:00,21.37,21.4,21.35,21.39,460400.0,11.9884,12.0052,11.9771,11.9996,460400.0
2006-06-20 15:00:00,21.39,21.45,21.39,21.43,809400.0,11.9996,12.0332,11.9996,12.022,809400.0
2006-06-20 15:30:00,21.42,21.43,21.39,21.41,1360800.0,12.0164,12.022,11.9996,12.0108,1360800.0
2006-06-21 09:30:00,21.34,21.5,21.34,21.48,1005800.0,11.9715,12.0613,11.9715,12.0501,1005800.0
2006-06-21 10:00:00,21.48,21.57,21.48,21.52,765800.0,12.0501,12.1006,12.0501,12.0725,765800.0
2006-06-21 10:30:00,21.51,21.54,21.4,21.42,1070600.0,12.0669,12.0837,12.0052,12.0164,1070600.0
2006-06-21 11:00:00,21.42,21.46,21.39,21.43,601200.0,12.0164,12.0388,11.9996,12.022,601200.0
2006-06-21 11:30:00,21.43,21.55,21.43,21.53,564800.0,12.022,12.0893,12.022,12.0781,564800.0
2006-06-21 12:00:00,21.53,21.55,21.48,21.48,484200.0,12.0781,12.0893,12.0501,12.0501,484200.0
2006-06-21 12:30:00,21.48,21.5,21.47,21.49,190000.0,12.0501,12.0613,12.0445,12.0557,190000.0
2006-06-21 13:00:00,21.5,21.56,21.48,21.52,522800.0,12.0613,12.0949,12.0501,12.0725,522800.0
2006-06-21 13:30:00,21.52,21.55,21.49,21.52,428600.0,12.0725,12.0893,12.0557,12.0725,428600.0
2006-06-21 14:00:00,21.52,21.55,21.49,21.49,472800.0,12.0725,12.0893,12.0557,12.0557,472800.0
2006-06-21 14:30:00,21.49,21.55,21.49,21.54,586200.0,12.0557,12.0893,12.0557,12.0837,586200.0
2006-06-21 15:00:00,21.54,21.54,21.5,21.52,776000.0,12.0837,12.0837,12.0613,12.0725,776000.0
2006-06-21 15:30:00,21.52,21.55,21.49,21.52,1190800.0,12.0725,12.0893,12.0557,12.0725,1190800.0
2006-06-22 09:30:00,21.51,21.53,21.37,21.41,1130800.0,12.0669,12.0781,11.9884,12.0108,1130800.0
2006-06-22 10:00:00,21.41,21.41,21.31,21.34,786600.0,12.0108,12.0108,11.9547,11.9715,786600.0
2006-06-22 10:30:00,21.34,21.42,21.32,21.38,522200.0,11.9715,12.0164,11.9603,11.994,522200.0
2006-06-22 11:00:00,21.38,21.38,21.33,21.36,370000.0,11.994,11.994,11.9659,11.9827,370000.0
2006-06-22 11:30:00,21.36,21.43,21.36,21.39,866800.0,11.9827,12.022,11.9827,11.9996,866800.0
2006-06-22 12:00:00,21.4,21.41,21.36,21.38,201800.0,12.0052,12.0108,11.9827,11.994,201800.0
2006-06-22 12:30:00,21.39,21.4,21.35,21.38,381200.0,11.9996,12.0052,11.9771,11.994,381200.0
2006-06-22 13:00:00,21.37,21.38,21.35,21.38,208600.0,11.9884,11.994,11.9771,11.994,208600.0
2006-06-22 13:30:00,21.38,21.43,21.36,21.4,378200.0,11.994,12.022,11.9827,12.0052,378200.0
2006-06-22 14:00:00,21.4,21.43,21.37,21.42,376400.0,12.0052,12.022,11.9884,12.0164,376400.0
2006-06-22 14:30:00,21.42,21.43,21.4,21.41,347400.0,12.0164,12.022,12.0052,12.0108,347400.0
2006-06-22 15:00:00,21.41,21.46,21.4,21.46,502000.0,12.0108,12.0388,12.0052,12.0388,502000.0
2006-06-22 15:30:00,21.47,21.49,21.38,21.43,1024000.0,12.0445,12.0557,11.994,12.022,1024000.0
2006-06-23 09:30:00,21.37,21.44,21.36,21.4,671400.0,11.9884,12.0276,11.9827,12.0052,671400.0
2006-06-23 10:00:00,21.4,21.42,21.36,21.41,293200.0,12.0052,12.0164,11.9827,12.0108,293200.0
2006-06-23 10:30:00,21.41,21.43,21.38,21.42,402600.0,12.0108,12.022,11.994,12.0164,402600.0
2006-06-23 11:00:00,21.41,21.42,21.38,21.39,356600.0,12.0108,12.0164,11.994,11.9996,356600.0
2006-06-23 11:30:00,21.39,21.41,21.38,21.4,298600.0,11.9996,12.0108,11.994,12.0052,298600.0
2006-06-23 12:00:00,21.4,21.51,21.4,21.48,570800.0,12.0052,12.0669,12.0052,12.0501,570800.0
2006-06-23 12:30:00,21.48,21.49,21.41,21.43,311400.0,12.0501,12.0557,12.0108,12.022,311400.0
2006-06-23 13:00:00,21.42,21.44,21.4,21.41,507200.0,12.0164,12.0276,12.0052,12.0108,507200.0
2006-06-23 13:30:00,21.41,21.44,21.4,21.41,327000.0,12.0108,12.0276,12.0052,12.0108,327000.0
2006-06-23 14:00:00,21.41,21.41,21.39,21.39,371200.0,12.0108,12.0108,11.9996,11.9996,371200.0
2006-06-23 14:30:00,21.39,21.41,21.36,21.37,424400.0,11.9996,12.0108,11.9827,11.9884,424400.0
2006-06-23 15:00:00,21.37,21.4,21.35,21.39,651600.0,11.9884,12.0052,11.9771,11.9996,651600.0
2006-06-23 15:30:00,21.39,21.42,21.37,21.37,1377000.0,11.9996,12.0164,11.9884,11.9884,1377000.0
2006-06-26 09:30:00,21.36,21.43,21.27,21.3,919800.0,11.9827,12.022,11.9323,11.9491,919800.0
2006-06-26 10:00:00,21.3,21.33,21.25,21.25,764000.0,11.9491,11.9659,11.921,11.921,764000.0
2006-06-26 10:30:00,21.25,21.29,21.25,21.28,674800.0,11.921,11.9435,11.921,11.9379,674800.0
2006-06-26 11:00:00,21.28,21.29,21.26,21.28,361800.0,11.9379,11.9435,11.9266,11.9379,361800.0
2006-06-26 11:30:00,21.28,21.29,21.25,21.27,551800.0,11.9379,11.9435,11.921,11.9323,551800.0
2006-06-26 12:00:00,21.27,21.3,21.26,21.3,789600.0,11.9323,11.9491,11.9266,11.9491,789600.0
2006-06-26 12:30:00,21.3,21.34,21.29,21.3,303800.0,11.9491,11.9715,11.9435,11.9491,303800.0
2006-06-26 13:00:00,21.3,21.32,21.28,21.31,283000.0,11.9491,11.9603,11.9379,11.9547,283000.0
2006-06-26 13:30:00,21.31,21.35,21.29,21.34,362000.0,11.9547,11.9771,11.9435,11.9715,362000.0
2006-06-26 14:00:00,21.34,21.35,21.31,21.33,463600.0,11.9715,11.9771,11.9547,11.9659,463600.0
2006-06-26 14:30:00,21.33,21.43,21.33,21.42,755600.0,11.9659,12.022,11.9659,12.0164,755600.0
2006-06-26 15:00:00,21.42,21.42,21.38,21.4,536800.0,12.0164,12.0164,11.994,12.0052,536800.0
2006-06-26 15:30:00,21.39,21.43,21.39,21.42,960000.0,11.9996,12.022,11.9996,12.0164,960000.0
2006-06-27 09:30:00,21.35,21.39,21.28,21.31,822600.0,11.9771,11.9996,11.9379,11.9547,822600.0
2006-06-27 10:00:00,21.3,21.31,21.25,21.28,662200.0,11.9491,11.9547,11.921,11.9379,662200.0
2006-06-27 10:30:00,21.27,21.31,21.25,21.26,554600.0,11.9323,11.9547,11.921,11.9266,554600.0
2006-06-27 11:00:00,21.25,21.27,21.16,21.19,1182600.0,11.921,11.9323,11.8705,11.8874,1182600.0
2006-06-27 11:30:00,21.18,21.23,21.16,21.16,847800.0,11.8818,11.9098,11.8705,11.8705,847800.0
2006-06-27 12:00:00,21.16,21.22,21.14,21.21,477600.0,11.8705,11.9042,11.8593,11.8986,477600.0
2006-06-27 12:30:00,21.2,21.23,21.17,21.21,360800.0,11.893,11.9098,11.8762,11.8986,360800.0
2006-06-27 13:00:00,21.22,21.23,21.15,21.18,522000.0,11.9042,11.9098,11.8649,11.8818,522000.0
2006-06-27 13:30:00,21.18,21.19,21.16,21.17,482400.0,11.8818,11.8874,11.8705,11.8762,482400.0
2006-06-27 14:00:00,21.17,21.21,21.15,21.16,669200.0,11.8762,11.8986,11.8649,11.8705,669200.0
2006-06-27 14:30:00,21.16,21.21,21.15,21.17,986000.0,11.8705,11.8986,11.8649,11.8762,986000.0
2006-06-27 15:00:00,21.17,21.25,21.16,21.22,1064400.0,11.8762,11.921,11.8705,11.9042,1064400.0
2006-06-27 15:30:00,21.22,21.27,21.21,21.25,1884200.0,11.9042,11.9323,11.8986,11.921,1884200.0
2006-06-28 09:30:00,21.22,21.28,21.2,21.22,1176400.0,11.9042,11.9379,11.893,11.9042,1176400.0
2006-06-28 10:00:00,21.23,21.27,21.2,21.23,581000.0,11.9098,11.9323,11.893,11.9098,581000.0
2006-06-28 10:30:00,21.23,21.24,21.2,21.24,570400.0,11.9098,11.9154,11.893,11.9154,570400.0
2006-06-28 11:00:00,21.24,21.25,21.23,21.24,919400.0,11.9154,11.921,11.9098,11.9154,919400.0
2006-06-28 11:30:00,21.24,21.25,21.23,21.23,480600.0,11.9154,11.921,11.9098,11.9098,480600.0
2006-06-28 12:00:00,21.23,21.25,21.2,21.24,706800.0,11.9098,11.921,11.893,11.9154,706800.0
2006-06-28 12:30:00,21.23,21.24,21.22,21.23,549400.0,11.9098,11.9154,11.9042,11.9098,549400.0
2006-06-28 13:00:00,21.23,21.23,21.22,21.22,402200.0,11.9098,11.9098,11.9042,11.9042,402200.0
2006-06-28 13:30:00,21.22,21.23,21.18,21.19,451000.0,11.9042,11.9098,11.8818,11.8874,451000.0
2006-06-28 14:00:00,21.19,21.25,21.18,21.24,864800.0,11.8874,11.921,11.8818,11.9154,864800.0
2006-06-28 14:30:00,21.25,21.25,21.22,21.22,534400.0,11.921,11.921,11.9042,11.9042,534400.0
2006-06-28 15:00:00,21.22,21.23,21.21,21.22,650600.0,11.9042,11.9098,11.8986,11.9042,650600.0
2006-06-28 15:30:00,21.21,21.23,21.18,21.22,1409000.0,11.8986,11.9098,11.8818,11.9042,1409000.0
2006-06-29 09:30:00,21.28,21.3,21.21,21.28,1184200.0,11.9379,11.9491,11.8986,11.9379,1184200.0
2006-06-29 10:00:00,21.27,21.35,21.27,21.32,613800.0,11.9323,11.9771,11.9323,11.9603,613800.0
2006-06-29 10:30:00,21.33,21.34,21.28,21.29,614800.0,11.9659,11.9715,11.9379,11.9435,614800.0
2006-06-29 11:00:00,21.28,21.35,21.28,21.34,566600.0,11.9379,11.9771,11.9379,11.9715,566600.0
2006-06-29 11:30:00,21.34,21.4,21.34,21.39,632600.0,11.9715,12.0052,11.9715,11.9996,632600.0
2006-06-29 12:00:00,21.39,21.41,21.36,21.39,481800.0,11.9996,12.0108,11.9827,11.9996,481800.0
2006-06-29 12:30:00,21.39,21.39,21.34,21.35,305400.0,11.9996,11.9996,11.9715,11.9771,305400.0
2006-06-29 13:00:00,21.35,21.39,21.35,21.37,266800.0,11.9771,11.9996,11.9771,11.9884,266800.0
2006-06-29 13:30:00,21.37,21.38,21.33,21.35,612400.0,11.9884,11.994,11.9659,11.9771,612400.0
2006-06-29 14:00:00,21.35,21.52,21.34,21.43,1283800.0,11.9771,12.0725,11.9715,12.022,1283800.0
2006-06-29 14:30:00,21.43,21.55,21.41,21.54,1661800.0,12.022,12.0893,12.0108,12.0837,1661800.0
2006-06-29 15:00:00,21.54,21.58,21.52,21.54,1659800.0,12.0837,12.1062,12.0725,12.0837,1659800.0
2006-06-29 15:30:00,21.54,21.56,21.47,21.55,1906400.0,12.0837,12.0949,12.0445,12.0893,1906400.0
2006-06-30 09:30:00,21.62,21.7,21.58,21.63,1543400.0,12.1286,12.1735,12.1062,12.1342,1543400.0
2006-06-30 10:00:00,21.64,21.69,21.61,21.69,861800.0,12.1398,12.1679,12.123,12.1679,861800.0
2006-06-30 10:30:00,21.69,21.73,21.68,21.73,995800.0,12.1679,12.1903,12.1623,12.1903,995800.0
2006-06-30 11:00:00,21.73,21.74,21.61,21.62,1042000.0,12.1903,12.1959,12.123,12.1286,1042000.0
2006-06-30 11:30:00,21.61,21.67,21.57,21.67,720000.0,12.123,12.1566,12.1006,12.1566,720000.0
2006-06-30 12:00:00,21.67,21.68,21.64,21.67,331600.0,12.1566,12.1623,12.1398,12.1566,331600.0
2006-06-30 12:30:00,21.67,21.67,21.62,21.63,411400.0,12.1566,12.1566,12.1286,12.1342,411400.0
2006-06-30 13:00:00,21.63,21.67,21.62,21.64,417600.0,12.1342,12.1566,12.1286,12.1398,417600.0
2006-06-30 13:30:00,21.64,21.68,21.61,21.68,599600.0,12.1398,12.1623,12.123,12.1623,599600.0
2006-06-30 14:00:00,21.68,21.71,21.67,21.7,953600.0,12.1623,12.1791,12.1566,12.1735,953600.0
2006-06-30 14:30:00,21.7,21.73,21.69,21.73,806600.0,12.1735,12.1903,12.1679,12.1903,806600.0
2006-06-30 15:00:00,21.72,21.75,21.67,21.67,1067200.0,12.1847,12.2015,12.1566,12.1566,1067200.0
2006-06-30 15:30:00,21.67,21.67,21.56,21.58,3019200.0,12.1566,12.1566,12.0949,12.1062,3019200.0
2006-07-03 09:30:00,21.6,21.63,21.56,21.59,935000.0,12.1174,12.1342,12.0949,12.1118,935000.0
2006-07-03 10:00:00,21.59,21.64,21.59,21.63,582600.0,12.1118,12.1398,12.1118,12.1342,582600.0
2006-07-03 10:30:00,21.62,21.67,21.61,21.65,760200.0,12.1286,12.1566,12.123,12.1454,760200.0
2006-07-03 11:00:00,21.65,21.71,21.65,21.69,633800.0,12.1454,12.1791,12.1454,12.1679,633800.0
2006-07-03 11:30:00,21.7,21.71,21.68,21.68,455000.0,12.1735,12.1791,12.1623,12.1623,455000.0
2006-07-03 12:00:00,21.68,21.7,21.65,21.67,525000.0,12.1623,12.1735,12.1454,12.1566,525000.0
2006-07-03 12:30:00,21.67,21.73,21.66,21.7,897000.0,12.1566,12.1903,12.151,12.1735,897000.0
2006-07-03 13:00:00,21.7,21.7,21.68,21.68,173000.0,12.1735,12.1735,12.1623,12.1623,173000.0
2006-07-03 13:30:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 14:00:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 14:30:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 15:00:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-03 15:30:00,21.68,21.68,21.68,21.68,0.0,12.1623,12.1623,12.1623,12.1623,0.0
2006-07-05 09:30:00,21.6,21.68,21.59,21.64,1222200.0,12.1174,12.1623,12.1118,12.1398,1222200.0
2006-07-05 10:00:00,21.64,21.67,21.61,21.62,1024400.0,12.1398,12.1566,12.123,12.1286,1024400.0
2006-07-05 10:30:00,21.62,21.63,21.47,21.49,1022200.0,12.1286,12.1342,12.0445,12.0557,1022200.0
2006-07-05 11:00:00,21.48,21.51,21.48,21.49,584600.0,12.0501,12.0669,12.0501,12.0557,584600.0
2006-07-05 11:30:00,21.49,21.51,21.48,21.48,667600.0,12.0557,12.0669,12.0501,12.0501,667600.0
2006-07-05 12:00:00,21.48,21.49,21.43,21.45,420800.0,12.0501,12.0557,12.022,12.0332,420800.0
2006-07-05 12:30:00,21.44,21.47,21.42,21.46,605200.0,12.0276,12.0445,12.0164,12.0388,605200.0
2006-07-05 13:00:00,21.46,21.49,21.45,21.48,467600.0,12.0388,12.0557,12.0332,12.0501,467600.0
2006-07-05 13:30:00,21.47,21.5,21.47,21.48,535200.0,12.0445,12.0613,12.0445,12.0501,535200.0
2006-07-05 14:00:00,21.48,21.54,21.48,21.52,542000.0,12.0501,12.0837,12.0501,12.0725,542000.0
2006-07-05 14:30:00,21.53,21.56,21.5,21.52,651200.0,12.0781,12.0949,12.0613,12.0725,651200.0
2006-07-05 15:00:00,21.52,21.53,21.46,21.49,890400.0,12.0725,12.0781,12.0388,12.0557,890400.0
2006-07-05 15:30:00,21.49,21.52,21.47,21.5,1521800.0,12.0557,12.0725,12.0445,12.0613,1521800.0
2006-07-06 09:30:00,21.59,21.68,21.52,21.66,1017600.0,12.1118,12.1623,12.0725,12.151,1017600.0
2006-07-06 10:00:00,21.66,21.72,21.64,21.72,675400.0,12.151,12.1847,12.1398,12.1847,675400.0
2006-07-06 10:30:00,21.71,21.79,21.71,21.75,1307600.0,12.1791,12.224,12.1791,12.2015,1307600.0
2006-07-06 11:00:00,21.76,21.8,21.75,21.77,668000.0,12.2071,12.2296,12.2015,12.2127,668000.0
2006-07-06 11:30:00,21.77,21.79,21.75,21.77,579400.0,12.2127,12.224,12.2015,12.2127,579400.0
2006-07-06 12:00:00,21.77,21.77,21.72,21.74,619800.0,12.2127,12.2127,12.1847,12.1959,619800.0
2006-07-06 12:30:00,21.74,21.76,21.73,21.74,417200.0,12.1959,12.2071,12.1903,12.1959,417200.0
2006-07-06 13:00:00,21.74,21.75,21.72,21.72,347200.0,12.1959,12.2015,12.1847,12.1847,347200.0
2006-07-06 13:30:00,21.71,21.72,21.67,21.68,328800.0,12.1791,12.1847,12.1566,12.1623,328800.0
2006-07-06 14:00:00,21.67,21.72,21.67,21.69,453000.0,12.1566,12.1847,12.1566,12.1679,453000.0
2006-07-06 14:30:00,21.69,21.7,21.66,21.68,454400.0,12.1679,12.1735,12.151,12.1623,454400.0
2006-07-06 15:00:00,21.68,21.72,21.67,21.67,563800.0,12.1623,12.1847,12.1566,12.1566,563800.0
2006-07-06 15:30:00,21.67,21.71,21.64,21.67,1697200.0,12.1566,12.1791,12.1398,12.1566,1697200.0
2006-07-07 09:30:00,21.61,21.74,21.6,21.68,632000.0,12.123,12.1959,12.1174,12.1623,632000.0
2006-07-07 10:00:00,21.68,21.75,21.66,21.71,415000.0,12.1623,12.2015,12.151,12.1791,415000.0
2006-07-07 10:30:00,21.7,21.71,21.63,21.64,389600.0,12.1735,12.1791,12.1342,12.1398,389600.0
2006-07-07 11:00:00,21.64,21.67,21.63,21.65,366000.0,12.1398,12.1566,12.1342,12.1454,366000.0
2006-07-07 11:30:00,21.65,21.68,21.64,21.66,398800.0,12.1454,12.1623,12.1398,12.151,398800.0
2006-07-07 12:00:00,21.66,21.68,21.65,21.67,259200.0,12.151,12.1623,12.1454,12.1566,259200.0
2006-07-07 12:30:00,21.67,21.68,21.64,21.65,193400.0,12.1566,12.1623,12.1398,12.1454,193400.0
2006-07-07 13:00:00,21.65,21.66,21.6,21.64,392400.0,12.1454,12.151,12.1174,12.1398,392400.0
2006-07-07 13:30:00,21.63,21.68,21.61,21.67,306800.0,12.1342,12.1623,12.123,12.1566,306800.0
2006-07-07 14:00:00,21.68,21.68,21.65,21.68,241000.0,12.1623,12.1623,12.1454,12.1623,241000.0
2006-07-07 14:30:00,21.67,21.68,21.58,21.58,534200.0,12.1566,12.1623,12.1062,12.1062,534200.0
2006-07-07 15:00:00,21.58,21.6,21.56,21.59,551400.0,12.1062,12.1174,12.0949,12.1118,551400.0
2006-07-07 15:30:00,21.59,21.61,21.58,21.6,873200.0,12.1118,12.123,12.1062,12.1174,873200.0
2006-07-10 09:30:00,21.65,21.72,21.62,21.72,515600.0,12.1454,12.1847,12.1286,12.1847,515600.0
2006-07-10 10:00:00,21.72,21.79,21.71,21.78,385400.0,12.1847,12.224,12.1791,12.2184,385400.0
2006-07-10 10:30:00,21.79,21.79,21.71,21.76,630800.0,12.224,12.224,12.1791,12.2071,630800.0
2006-07-10 11:00:00,21.77,21.81,21.77,21.81,402000.0,12.2127,12.2352,12.2127,12.2352,402000.0
2006-07-10 11:30:00,21.81,21.85,21.78,21.82,677200.0,12.2352,12.2576,12.2184,12.2408,677200.0
2006-07-10 12:00:00,21.82,21.85,21.81,21.84,590600.0,12.2408,12.2576,12.2352,12.252,590600.0
2006-07-10 12:30:00,21.84,21.88,21.81,21.84,307000.0,12.252,12.2745,12.2352,12.252,307000.0
2006-07-10 13:00:00,21.85,21.85,21.81,21.84,375600.0,12.2576,12.2576,12.2352,12.252,375600.0
2006-07-10 13:30:00,21.83,21.86,21.82,21.84,465400.0,12.2464,12.2632,12.2408,12.252,465400.0
2006-07-10 14:00:00,21.83,21.86,21.83,21.86,577000.0,12.2464,12.2632,12.2464,12.2632,577000.0
2006-07-10 14:30:00,21.85,21.86,21.78,21.81,657600.0,12.2576,12.2632,12.2184,12.2352,657600.0
2006-07-10 15:00:00,21.82,21.84,21.79,21.83,904000.0,12.2408,12.252,12.224,12.2464,904000.0
2006-07-10 15:30:00,21.83,21.84,21.78,21.83,2219800.0,12.2464,12.252,12.2184,12.2464,2219800.0
2006-07-11 09:30:00,21.85,22.01,21.81,21.99,2709000.0,12.2576,12.3474,12.2352,12.3362,2709000.0
2006-07-11 10:00:00,21.99,22.04,21.96,21.98,2149600.0,12.3362,12.3642,12.3193,12.3306,2149600.0
2006-07-11 10:30:00,21.99,22.0,21.93,21.95,1088800.0,12.3362,12.3418,12.3025,12.3137,1088800.0
2006-07-11 11:00:00,21.94,21.95,21.86,21.86,995000.0,12.3081,12.3137,12.2632,12.2632,995000.0
2006-07-11 11:30:00,21.86,21.87,21.82,21.83,1101400.0,12.2632,12.2688,12.2408,12.2464,1101400.0
2006-07-11 12:00:00,21.83,21.86,21.83,21.83,729200.0,12.2464,12.2632,12.2464,12.2464,729200.0
2006-07-11 12:30:00,21.82,21.88,21.82,21.84,1016600.0,12.2408,12.2745,12.2408,12.252,1016600.0
2006-07-11 13:00:00,21.84,21.88,21.84,21.86,353800.0,12.252,12.2745,12.252,12.2632,353800.0
2006-07-11 13:30:00,21.86,21.95,21.86,21.95,424800.0,12.2632,12.3137,12.2632,12.3137,424800.0
2006-07-11 14:00:00,21.95,21.99,21.94,21.97,619600.0,12.3137,12.3362,12.3081,12.3249,619600.0
2006-07-11 14:30:00,21.97,21.98,21.88,21.89,581000.0,12.3249,12.3306,12.2745,12.2801,581000.0
2006-07-11 15:00:00,21.89,21.92,21.86,21.86,1104000.0,12.2801,12.2969,12.2632,12.2632,1104000.0
2006-07-11 15:30:00,21.87,21.91,21.85,21.91,1777600.0,12.2688,12.2913,12.2576,12.2913,1777600.0
2006-07-12 09:30:00,21.92,21.93,21.84,21.89,960600.0,12.2969,12.3025,12.252,12.2801,960600.0
2006-07-12 10:00:00,21.89,21.91,21.84,21.85,629800.0,12.2801,12.2913,12.252,12.2576,629800.0
2006-07-12 10:30:00,21.85,21.85,21.78,21.79,694200.0,12.2576,12.2576,12.2184,12.224,694200.0
2006-07-12 11:00:00,21.79,21.84,21.75,21.84,438000.0,12.224,12.252,12.2015,12.252,438000.0
2006-07-12 11:30:00,21.84,21.88,21.84,21.86,363800.0,12.252,12.2745,12.252,12.2632,363800.0
2006-07-12 12:00:00,21.86,21.89,21.79,21.8,383200.0,12.2632,12.2801,12.224,12.2296,383200.0
2006-07-12 12:30:00,21.8,21.86,21.8,21.86,353800.0,12.2296,12.2632,12.2296,12.2632,353800.0
2006-07-12 13:00:00,21.86,21.86,21.81,21.82,472400.0,12.2632,12.2632,12.2352,12.2408,472400.0
2006-07-12 13:30:00,21.81,21.83,21.77,21.8,452000.0,12.2352,12.2464,12.2127,12.2296,452000.0
2006-07-12 14:00:00,21.8,21.81,21.75,21.77,396600.0,12.2296,12.2352,12.2015,12.2127,396600.0
2006-07-12 14:30:00,21.77,21.78,21.73,21.75,603000.0,12.2127,12.2184,12.1903,12.2015,603000.0
2006-07-12 15:00:00,21.75,21.83,21.72,21.8,494200.0,12.2015,12.2464,12.1847,12.2296,494200.0
2006-07-12 15:30:00,21.79,21.82,21.74,21.79,1111200.0,12.224,12.2408,12.1959,12.224,1111200.0
2006-07-13 09:30:00,21.75,21.83,21.63,21.64,1256800.0,12.2015,12.2464,12.1342,12.1398,1256800.0
2006-07-13 10:00:00,21.64,21.7,21.61,21.65,1060600.0,12.1398,12.1735,12.123,12.1454,1060600.0
2006-07-13 10:30:00,21.65,21.7,21.65,21.68,963800.0,12.1454,12.1735,12.1454,12.1623,963800.0
2006-07-13 11:00:00,21.67,21.68,21.63,21.67,995000.0,12.1566,12.1623,12.1342,12.1566,995000.0
2006-07-13 11:30:00,21.67,21.68,21.63,21.64,770400.0,12.1566,12.1623,12.1342,12.1398,770400.0
2006-07-13 12:00:00,21.64,21.67,21.63,21.65,606400.0,12.1398,12.1566,12.1342,12.1454,606400.0
2006-07-13 12:30:00,21.64,21.65,21.61,21.61,335800.0,12.1398,12.1454,12.123,12.123,335800.0
2006-07-13 13:00:00,21.61,21.63,21.58,21.6,701800.0,12.123,12.1342,12.1062,12.1174,701800.0
2006-07-13 13:30:00,21.6,21.62,21.57,21.57,571400.0,12.1174,12.1286,12.1006,12.1006,571400.0
2006-07-13 14:00:00,21.57,21.6,21.57,21.57,460200.0,12.1006,12.1174,12.1006,12.1006,460200.0
2006-07-13 14:30:00,21.57,21.57,21.49,21.5,1045600.0,12.1006,12.1006,12.0557,12.0613,1045600.0
2006-07-13 15:00:00,21.51,21.51,21.43,21.48,1405400.0,12.0669,12.0669,12.022,12.0501,1405400.0
2006-07-13 15:30:00,21.48,21.61,21.47,21.55,2159800.0,12.0501,12.123,12.0445,12.0893,2159800.0
2006-07-14 09:30:00,21.5,21.59,21.41,21.46,1372400.0,12.0613,12.1118,12.0108,12.0388,1372400.0
2006-07-14 10:00:00,21.46,21.54,21.42,21.53,775600.0,12.0388,12.0837,12.0164,12.0781,775600.0
2006-07-14 10:30:00,21.54,21.54,21.39,21.42,2726600.0,12.0837,12.0837,11.9996,12.0164,2726600.0
2006-07-14 11:00:00,21.41,21.42,21.3,21.31,1114800.0,12.0108,12.0164,11.9491,11.9547,1114800.0
2006-07-14 11:30:00,21.3,21.35,21.25,21.35,700000.0,11.9491,11.9771,11.921,11.9771,700000.0
2006-07-14 12:00:00,21.35,21.36,21.29,21.3,379400.0,11.9771,11.9827,11.9435,11.9491,379400.0
2006-07-14 12:30:00,21.3,21.32,21.27,21.27,520800.0,11.9491,11.9603,11.9323,11.9323,520800.0
2006-07-14 13:00:00,21.27,21.29,21.25,21.25,467400.0,11.9323,11.9435,11.921,11.921,467400.0
2006-07-14 13:30:00,21.25,21.3,21.24,21.24,872000.0,11.921,11.9491,11.9154,11.9154,872000.0
2006-07-14 14:00:00,21.24,21.27,21.18,21.25,897800.0,11.9154,11.9323,11.8818,11.921,897800.0
2006-07-14 14:30:00,21.25,21.32,21.24,21.3,540800.0,11.921,11.9603,11.9154,11.9491,540800.0
2006-07-14 15:00:00,21.31,21.34,21.29,21.32,853800.0,11.9547,11.9715,11.9435,11.9603,853800.0
2006-07-14 15:30:00,21.32,21.41,21.3,21.33,1693000.0,11.9603,12.0108,11.9491,11.9659,1693000.0
2006-07-17 09:30:00,21.28,21.41,21.28,21.38,1027400.0,11.9379,12.0108,11.9379,11.994,1027400.0
2006-07-17 10:00:00,21.38,21.39,21.29,21.32,869600.0,11.994,11.9996,11.9435,11.9603,869600.0
2006-07-17 10:30:00,21.31,21.33,21.27,21.33,1056200.0,11.9547,11.9659,11.9323,11.9659,1056200.0
2006-07-17 11:00:00,21.33,21.35,21.28,21.29,818800.0,11.9659,11.9771,11.9379,11.9435,818800.0
2006-07-17 11:30:00,21.3,21.35,21.29,21.34,468200.0,11.9491,11.9771,11.9435,11.9715,468200.0
2006-07-17 12:00:00,21.34,21.37,21.31,21.35,401200.0,11.9715,11.9884,11.9547,11.9771,401200.0
2006-07-17 12:30:00,21.36,21.42,21.34,21.34,802600.0,11.9827,12.0164,11.9715,11.9715,802600.0
2006-07-17 13:00:00,21.35,21.39,21.32,21.34,679400.0,11.9771,11.9996,11.9603,11.9715,679400.0
2006-07-17 13:30:00,21.34,21.36,21.32,21.36,658800.0,11.9715,11.9827,11.9603,11.9827,658800.0
2006-07-17 14:00:00,21.35,21.38,21.34,21.34,675000.0,11.9771,11.994,11.9715,11.9715,675000.0
2006-07-17 14:30:00,21.34,21.35,21.31,21.33,639400.0,11.9715,11.9771,11.9547,11.9659,639400.0
2006-07-17 15:00:00,21.33,21.36,21.32,21.35,889200.0,11.9659,11.9827,11.9603,11.9771,889200.0
2006-07-17 15:30:00,21.35,21.37,21.32,21.34,1841200.0,11.9771,11.9884,11.9603,11.9715,1841200.0
2006-07-18 09:30:00,21.68,21.86,21.6,21.73,3606600.0,12.1623,12.2632,12.1174,12.1903,3606600.0
2006-07-18 10:00:00,21.73,21.77,21.68,21.77,1773000.0,12.1903,12.2127,12.1623,12.2127,1773000.0
2006-07-18 10:30:00,21.77,21.79,21.61,21.68,2109000.0,12.2127,12.224,12.123,12.1623,2109000.0
2006-07-18 11:00:00,21.68,21.71,21.58,21.6,1573000.0,12.1623,12.1791,12.1062,12.1174,1573000.0
2006-07-18 11:30:00,21.6,21.64,21.57,21.62,1457400.0,12.1174,12.1398,12.1006,12.1286,1457400.0
2006-07-18 12:00:00,21.63,21.64,21.59,21.61,774800.0,12.1342,12.1398,12.1118,12.123,774800.0
2006-07-18 12:30:00,21.61,21.75,21.61,21.63,737400.0,12.123,12.2015,12.123,12.1342,737400.0
2006-07-18 13:00:00,21.63,21.65,21.54,21.61,763000.0,12.1342,12.1454,12.0837,12.123,763000.0
2006-07-18 13:30:00,21.61,21.68,21.59,21.61,833200.0,12.123,12.1623,12.1118,12.123,833200.0
2006-07-18 14:00:00,21.61,21.71,21.6,21.68,818400.0,12.123,12.1791,12.1174,12.1623,818400.0
2006-07-18 14:30:00,21.68,21.78,21.67,21.78,2145600.0,12.1623,12.2184,12.1566,12.2184,2145600.0
2006-07-18 15:00:00,21.79,21.79,21.65,21.68,1977200.0,12.224,12.224,12.1454,12.1623,1977200.0
2006-07-18 15:30:00,21.68,21.78,21.68,21.75,3731000.0,12.1623,12.2184,12.1623,12.2015,3731000.0
2006-07-19 09:30:00,21.95,21.95,21.79,21.81,1576400.0,12.3137,12.3137,12.224,12.2352,1576400.0
2006-07-19 10:00:00,21.81,21.96,21.78,21.82,1878800.0,12.2352,12.3193,12.2184,12.2408,1878800.0
2006-07-19 10:30:00,21.82,21.92,21.81,21.86,1124600.0,12.2408,12.2969,12.2352,12.2632,1124600.0
2006-07-19 11:00:00,21.85,21.93,21.8,21.89,1033000.0,12.2576,12.3025,12.2296,12.2801,1033000.0
2006-07-19 11:30:00,21.89,21.95,21.84,21.84,871000.0,12.2801,12.3137,12.252,12.252,871000.0
2006-07-19 12:00:00,21.84,21.88,21.81,21.83,983200.0,12.252,12.2745,12.2352,12.2464,983200.0
2006-07-19 12:30:00,21.83,21.85,21.82,21.85,490000.0,12.2464,12.2576,12.2408,12.2576,490000.0
2006-07-19 13:00:00,21.85,21.92,21.84,21.9,571000.0,12.2576,12.2969,12.252,12.2857,571000.0
2006-07-19 13:30:00,21.91,21.92,21.88,21.89,556400.0,12.2913,12.2969,12.2745,12.2801,556400.0
2006-07-19 14:00:00,21.89,21.95,21.89,21.91,810800.0,12.2801,12.3137,12.2801,12.2913,810800.0
2006-07-19 14:30:00,21.91,21.93,21.89,21.91,912600.0,12.2913,12.3025,12.2801,12.2913,912600.0
2006-07-19 15:00:00,21.91,21.93,21.89,21.92,951800.0,12.2913,12.3025,12.2801,12.2969,951800.0
2006-07-19 15:30:00,21.92,21.93,21.88,21.91,1395800.0,12.2969,12.3025,12.2745,12.2913,1395800.0
2006-07-20 09:30:00,21.91,21.96,21.83,21.91,1275400.0,12.2913,12.3193,12.2464,12.2913,1275400.0
2006-07-20 10:00:00,21.9,21.96,21.88,21.89,793000.0,12.2857,12.3193,12.2745,12.2801,793000.0
2006-07-20 10:30:00,21.9,21.9,21.84,21.89,958800.0,12.2857,12.2857,12.252,12.2801,958800.0
2006-07-20 11:00:00,21.89,21.9,21.86,21.89,678800.0,12.2801,12.2857,12.2632,12.2801,678800.0
2006-07-20 11:30:00,21.9,21.95,21.88,21.95,766000.0,12.2857,12.3137,12.2745,12.3137,766000.0
2006-07-20 12:00:00,21.94,21.97,21.92,21.93,442600.0,12.3081,12.3249,12.2969,12.3025,442600.0
2006-07-20 12:30:00,21.93,21.97,21.92,21.95,280200.0,12.3025,12.3249,12.2969,12.3137,280200.0
2006-07-20 13:00:00,21.95,21.99,21.93,21.95,304200.0,12.3137,12.3362,12.3025,12.3137,304200.0
2006-07-20 13:30:00,21.95,21.96,21.87,21.93,253600.0,12.3137,12.3193,12.2688,12.3025,253600.0
2006-07-20 14:00:00,21.93,21.97,21.89,21.9,697200.0,12.3025,12.3249,12.2801,12.2857,697200.0
2006-07-20 14:30:00,21.9,21.93,21.88,21.88,793200.0,12.2857,12.3025,12.2745,12.2745,793200.0
2006-07-20 15:00:00,21.88,21.96,21.88,21.92,1001400.0,12.2745,12.3193,12.2745,12.2969,1001400.0
2006-07-20 15:30:00,21.93,21.94,21.88,21.93,1209000.0,12.3025,12.3081,12.2745,12.3025,1209000.0
2006-07-21 09:30:00,22.16,22.16,22.03,22.11,5201400.0,12.4315,12.4315,12.3586,12.4035,5201400.0
2006-07-21 10:00:00,22.11,22.14,22.06,22.07,1458600.0,12.4035,12.4203,12.3754,12.381,1458600.0
2006-07-21 10:30:00,22.07,22.09,22.02,22.07,1145200.0,12.381,12.3923,12.353,12.381,1145200.0
2006-07-21 11:00:00,22.07,22.08,22.04,22.05,851400.0,12.381,12.3867,12.3642,12.3698,851400.0
2006-07-21 11:30:00,22.05,22.06,22.03,22.05,1141800.0,12.3698,12.3754,12.3586,12.3698,1141800.0
2006-07-21 12:00:00,22.05,22.08,22.0,22.07,540400.0,12.3698,12.3867,12.3418,12.381,540400.0
2006-07-21 12:30:00,22.07,22.09,22.03,22.07,436600.0,12.381,12.3923,12.3586,12.381,436600.0
2006-07-21 13:00:00,22.07,22.09,22.05,22.07,512800.0,12.381,12.3923,12.3698,12.381,512800.0
2006-07-21 13:30:00,22.08,22.11,22.07,22.09,459600.0,12.3867,12.4035,12.381,12.3923,459600.0
2006-07-21 14:00:00,22.09,22.09,22.03,22.04,926200.0,12.3923,12.3923,12.3586,12.3642,926200.0
2006-07-21 14:30:00,22.04,22.05,21.96,21.96,906400.0,12.3642,12.3698,12.3193,12.3193,906400.0
2006-07-21 15:00:00,21.96,21.97,21.89,21.89,1459200.0,12.3193,12.3249,12.2801,12.2801,1459200.0
2006-07-21 15:30:00,21.9,22.01,21.89,21.94,2300800.0,12.2857,12.3474,12.2801,12.3081,2300800.0
2006-07-24 09:30:00,21.93,22.03,21.93,21.99,1281800.0,12.3025,12.3586,12.3025,12.3362,1281800.0
2006-07-24 10:00:00,21.99,22.03,21.96,21.97,613200.0,12.3362,12.3586,12.3193,12.3249,613200.0
2006-07-24 10:30:00,21.98,22.08,21.97,22.07,852400.0,12.3306,12.3867,12.3249,12.381,852400.0
2006-07-24 11:00:00,22.07,22.08,22.02,22.04,730600.0,12.381,12.3867,12.353,12.3642,730600.0
2006-07-24 11:30:00,22.03,22.07,21.99,22.03,856600.0,12.3586,12.381,12.3362,12.3586,856600.0
2006-07-24 12:00:00,22.03,22.04,21.99,22.0,571200.0,12.3586,12.3642,12.3362,12.3418,571200.0
2006-07-24 12:30:00,22.01,22.03,21.99,21.99,365200.0,12.3474,12.3586,12.3362,12.3362,365200.0
2006-07-24 13:00:00,22.0,22.03,21.98,21.99,416200.0,12.3418,12.3586,12.3306,12.3362,416200.0
2006-07-24 13:30:00,22.0,22.02,21.97,21.98,434200.0,12.3418,12.353,12.3249,12.3306,434200.0
2006-07-24 14:00:00,21.98,22.03,21.98,22.02,466800.0,12.3306,12.3586,12.3306,12.353,466800.0
2006-07-24 14:30:00,22.03,22.03,21.99,22.0,875400.0,12.3586,12.3586,12.3362,12.3418,875400.0
2006-07-24 15:00:00,22.0,22.06,22.0,22.03,1175400.0,12.3418,12.3754,12.3418,12.3586,1175400.0
2006-07-24 15:30:00,22.03,22.06,22.0,22.02,1783200.0,12.3586,12.3754,12.3418,12.353,1783200.0
2006-07-25 09:30:00,21.93,21.97,21.86,21.95,997800.0,12.3025,12.3249,12.2632,12.3137,997800.0
2006-07-25 10:00:00,21.95,22.04,21.93,22.0,763600.0,12.3137,12.3642,12.3025,12.3418,763600.0
2006-07-25 10:30:00,22.0,22.01,21.95,21.98,908800.0,12.3418,12.3474,12.3137,12.3306,908800.0
2006-07-25 11:00:00,21.99,22.05,21.97,22.04,793800.0,12.3362,12.3698,12.3249,12.3642,793800.0
2006-07-25 11:30:00,22.04,22.06,21.99,22.03,684400.0,12.3642,12.3754,12.3362,12.3586,684400.0
2006-07-25 12:00:00,22.03,22.06,22.02,22.05,420000.0,12.3586,12.3754,12.353,12.3698,420000.0
2006-07-25 12:30:00,22.06,22.07,22.0,22.02,337600.0,12.3754,12.381,12.3418,12.353,337600.0
2006-07-25 13:00:00,22.02,22.03,22.0,22.0,411400.0,12.353,12.3586,12.3418,12.3418,411400.0
2006-07-25 13:30:00,22.0,22.03,22.0,22.03,368800.0,12.3418,12.3586,12.3418,12.3586,368800.0
2006-07-25 14:00:00,22.03,22.03,22.0,22.03,483000.0,12.3586,12.3586,12.3418,12.3586,483000.0
2006-07-25 14:30:00,22.02,22.09,22.01,22.07,786000.0,12.353,12.3923,12.3474,12.381,786000.0
2006-07-25 15:00:00,22.07,22.2,22.07,22.15,1591000.0,12.381,12.454,12.381,12.4259,1591000.0
2006-07-25 15:30:00,22.15,22.18,22.11,22.13,1789600.0,12.4259,12.4428,12.4035,12.4147,1789600.0
2006-07-26 09:30:00,22.05,22.16,22.02,22.15,1222800.0,12.3698,12.4315,12.353,12.4259,1222800.0
2006-07-26 10:00:00,22.15,22.18,22.13,22.16,999200.0,12.4259,12.4428,12.4147,12.4315,999200.0
2006-07-26 10:30:00,22.16,22.23,22.14,22.22,1187800.0,12.4315,12.4708,12.4203,12.4652,1187800.0
2006-07-26 11:00:00,22.22,22.25,22.22,22.25,1289000.0,12.4652,12.482,12.4652,12.482,1289000.0
2006-07-26 11:30:00,22.25,22.28,22.23,22.28,954000.0,12.482,12.4989,12.4708,12.4989,954000.0
2006-07-26 12:00:00,22.28,22.32,22.27,22.28,971600.0,12.4989,12.5213,12.4932,12.4989,971600.0
2006-07-26 12:30:00,22.28,22.3,22.27,22.28,680600.0,12.4989,12.5101,12.4932,12.4989,680600.0
2006-07-26 13:00:00,22.28,22.29,22.24,22.27,713800.0,12.4989,12.5045,12.4764,12.4932,713800.0
2006-07-26 13:30:00,22.27,22.31,22.25,22.28,1115000.0,12.4932,12.5157,12.482,12.4989,1115000.0
2006-07-26 14:00:00,22.28,22.29,22.23,22.25,1286200.0,12.4989,12.5045,12.4708,12.482,1286200.0
2006-07-26 14:30:00,22.25,22.28,22.24,22.27,1197200.0,12.482,12.4989,12.4764,12.4932,1197200.0
2006-07-26 15:00:00,22.27,22.28,22.23,22.25,1345000.0,12.4932,12.4989,12.4708,12.482,1345000.0
2006-07-26 15:30:00,22.25,22.27,22.2,22.22,2334200.0,12.482,12.4932,12.454,12.4652,2334200.0
2006-07-27 09:30:00,22.28,22.3,22.19,22.21,968400.0,12.4989,12.5101,12.4484,12.4596,968400.0
2006-07-27 10:00:00,22.2,22.22,22.12,22.13,808600.0,12.454,12.4652,12.4091,12.4147,808600.0
2006-07-27 10:30:00,22.13,22.2,22.11,22.2,826600.0,12.4147,12.454,12.4035,12.454,826600.0
2006-07-27 11:00:00,22.2,22.32,22.19,22.3,1394800.0,12.454,12.5213,12.4484,12.5101,1394800.0
2006-07-27 11:30:00,22.3,22.31,22.22,22.24,507000.0,12.5101,12.5157,12.4652,12.4764,507000.0
2006-07-27 12:00:00,22.24,22.28,22.22,22.25,329800.0,12.4764,12.4989,12.4652,12.482,329800.0
2006-07-27 12:30:00,22.25,22.27,22.21,22.22,622000.0,12.482,12.4932,12.4596,12.4652,622000.0
2006-07-27 13:00:00,22.21,22.22,22.17,22.2,382000.0,12.4596,12.4652,12.4371,12.454,382000.0
2006-07-27 13:30:00,22.2,22.21,22.15,22.19,832800.0,12.454,12.4596,12.4259,12.4484,832800.0
2006-07-27 14:00:00,22.19,22.23,22.18,22.23,1001400.0,12.4484,12.4708,12.4428,12.4708,1001400.0
2006-07-27 14:30:00,22.23,22.24,22.19,22.21,1195600.0,12.4708,12.4764,12.4484,12.4596,1195600.0
2006-07-27 15:00:00,22.21,22.23,22.16,22.18,1615400.0,12.4596,12.4708,12.4315,12.4428,1615400.0
2006-07-27 15:30:00,22.18,22.2,22.13,22.15,1994600.0,12.4428,12.454,12.4147,12.4259,1994600.0
2006-07-28 09:30:00,22.25,22.28,22.16,22.17,1102200.0,12.482,12.4989,12.4315,12.4371,1102200.0
2006-07-28 10:00:00,22.18,22.23,22.17,22.19,630400.0,12.4428,12.4708,12.4371,12.4484,630400.0
2006-07-28 10:30:00,22.19,22.3,22.19,22.3,1013400.0,12.4484,12.5101,12.4484,12.5101,1013400.0
2006-07-28 11:00:00,22.3,22.32,22.28,22.3,672200.0,12.5101,12.5213,12.4989,12.5101,672200.0
2006-07-28 11:30:00,22.3,22.31,22.28,22.3,831200.0,12.5101,12.5157,12.4989,12.5101,831200.0
2006-07-28 12:00:00,22.3,22.3,22.25,22.27,517000.0,12.5101,12.5101,12.482,12.4932,517000.0
2006-07-28 12:30:00,22.27,22.31,22.25,22.3,661800.0,12.4932,12.5157,12.482,12.5101,661800.0
2006-07-28 13:00:00,22.3,22.3,22.22,22.25,633600.0,12.5101,12.5101,12.4652,12.482,633600.0
2006-07-28 13:30:00,22.25,22.3,22.24,22.28,519800.0,12.482,12.5101,12.4764,12.4989,519800.0
2006-07-28 14:00:00,22.28,22.31,22.25,22.31,571800.0,12.4989,12.5157,12.482,12.5157,571800.0
2006-07-28 14:30:00,22.3,22.34,22.29,22.33,1138600.0,12.5101,12.5325,12.5045,12.5269,1138600.0
2006-07-28 15:00:00,22.33,22.34,22.28,22.29,989800.0,12.5269,12.5325,12.4989,12.5045,989800.0
2006-07-28 15:30:00,22.29,22.32,22.25,22.27,1635000.0,12.5045,12.5213,12.482,12.4932,1635000.0
2006-07-31 09:30:00,22.26,22.38,22.25,22.36,1417200.0,12.4876,12.555,12.482,12.5437,1417200.0
2006-07-31 10:00:00,22.35,22.4,22.33,22.36,762600.0,12.5381,12.5662,12.5269,12.5437,762600.0
2006-07-31 10:30:00,22.36,22.38,22.31,22.32,494000.0,12.5437,12.555,12.5157,12.5213,494000.0
2006-07-31 11:00:00,22.32,22.33,22.24,22.24,744200.0,12.5213,12.5269,12.4764,12.4764,744200.0
2006-07-31 11:30:00,22.24,22.29,22.24,22.29,351600.0,12.4764,12.5045,12.4764,12.5045,351600.0
2006-07-31 12:00:00,22.28,22.31,22.27,22.29,300200.0,12.4989,12.5157,12.4932,12.5045,300200.0
2006-07-31 12:30:00,22.29,22.29,22.26,22.28,310400.0,12.5045,12.5045,12.4876,12.4989,310400.0
2006-07-31 13:00:00,22.28,22.29,22.27,22.29,464600.0,12.4989,12.5045,12.4932,12.5045,464600.0
2006-07-31 13:30:00,22.29,22.32,22.28,22.29,476200.0,12.5045,12.5213,12.4989,12.5045,476200.0
2006-07-31 14:00:00,22.29,22.3,22.27,22.28,522600.0,12.5045,12.5101,12.4932,12.4989,522600.0
2006-07-31 14:30:00,22.28,22.29,22.25,22.27,555800.0,12.4989,12.5045,12.482,12.4932,555800.0
2006-07-31 15:00:00,22.27,22.28,22.22,22.22,751200.0,12.4932,12.4989,12.4652,12.4652,751200.0
2006-07-31 15:30:00,22.22,22.28,22.22,22.25,1015200.0,12.4652,12.4989,12.4652,12.482,1015200.0
2006-08-01 09:30:00,22.25,22.32,22.19,22.21,935600.0,12.482,12.5213,12.4484,12.4596,935600.0
2006-08-01 10:00:00,22.22,22.23,22.15,22.17,610000.0,12.4652,12.4708,12.4259,12.4371,610000.0
2006-08-01 10:30:00,22.17,22.18,22.14,22.15,592400.0,12.4371,12.4428,12.4203,12.4259,592400.0
2006-08-01 11:00:00,22.15,22.19,22.15,22.18,489800.0,12.4259,12.4484,12.4259,12.4428,489800.0
2006-08-01 11:30:00,22.18,22.2,22.15,22.17,419600.0,12.4428,12.454,12.4259,12.4371,419600.0
2006-08-01 12:00:00,22.17,22.18,22.14,22.16,700400.0,12.4371,12.4428,12.4203,12.4315,700400.0
2006-08-01 12:30:00,22.16,22.18,22.16,22.18,369400.0,12.4315,12.4428,12.4315,12.4428,369400.0
2006-08-01 13:00:00,22.18,22.2,22.16,22.17,297600.0,12.4428,12.454,12.4315,12.4371,297600.0
2006-08-01 13:30:00,22.18,22.18,22.16,22.17,286000.0,12.4428,12.4428,12.4315,12.4371,286000.0
2006-08-01 14:00:00,22.17,22.18,22.16,22.17,335600.0,12.4371,12.4428,12.4315,12.4371,335600.0
2006-08-01 14:30:00,22.17,22.17,22.12,22.13,484800.0,12.4371,12.4371,12.4091,12.4147,484800.0
2006-08-01 15:00:00,22.13,22.15,22.12,22.15,860800.0,12.4147,12.4259,12.4091,12.4259,860800.0
2006-08-01 15:30:00,22.14,22.2,22.13,22.17,1064600.0,12.4203,12.454,12.4147,12.4371,1064600.0
2006-08-02 09:30:00,22.15,22.18,22.13,22.13,685600.0,12.4259,12.4428,12.4147,12.4147,685600.0
2006-08-02 10:00:00,22.13,22.15,22.1,22.13,765600.0,12.4147,12.4259,12.3979,12.4147,765600.0
2006-08-02 10:30:00,22.13,22.15,22.11,22.13,427200.0,12.4147,12.4259,12.4035,12.4147,427200.0
2006-08-02 11:00:00,22.13,22.17,22.1,22.13,832400.0,12.4147,12.4371,12.3979,12.4147,832400.0
2006-08-02 11:30:00,22.12,22.2,22.12,22.2,445000.0,12.4091,12.454,12.4091,12.454,445000.0
2006-08-02 12:00:00,22.2,22.22,22.18,22.2,258600.0,12.454,12.4652,12.4428,12.454,258600.0
2006-08-02 12:30:00,22.2,22.21,22.18,22.2,248600.0,12.454,12.4596,12.4428,12.454,248600.0
2006-08-02 13:00:00,22.2,22.21,22.16,22.17,182200.0,12.454,12.4596,12.4315,12.4371,182200.0
2006-08-02 13:30:00,22.16,22.2,22.16,22.18,273600.0,12.4315,12.454,12.4315,12.4428,273600.0
2006-08-02 14:00:00,22.18,22.25,22.18,22.2,806400.0,12.4428,12.482,12.4428,12.454,806400.0
2006-08-02 14:30:00,22.2,22.21,22.16,22.2,705200.0,12.454,12.4596,12.4315,12.454,705200.0
2006-08-02 15:00:00,22.2,22.2,22.15,22.15,627000.0,12.454,12.454,12.4259,12.4259,627000.0
2006-08-02 15:30:00,22.15,22.2,22.13,22.16,1143000.0,12.4259,12.454,12.4147,12.4315,1143000.0
2006-08-03 09:30:00,22.1,22.18,22.08,22.13,814200.0,12.3979,12.4428,12.3867,12.4147,814200.0
2006-08-03 10:00:00,22.13,22.13,22.08,22.11,684000.0,12.4147,12.4147,12.3867,12.4035,684000.0
2006-08-03 10:30:00,22.11,22.12,22.09,22.1,557000.0,12.4035,12.4091,12.3923,12.3979,557000.0
2006-08-03 11:00:00,22.1,22.12,22.05,22.06,579400.0,12.3979,12.4091,12.3698,12.3754,579400.0
2006-08-03 11:30:00,22.07,22.07,21.99,22.0,768800.0,12.381,12.381,12.3362,12.3418,768800.0
2006-08-03 12:00:00,22.0,22.02,21.99,22.0,379600.0,12.3418,12.353,12.3362,12.3418,379600.0
2006-08-03 12:30:00,22.0,22.01,21.98,21.99,333000.0,12.3418,12.3474,12.3306,12.3362,333000.0
2006-08-03 13:00:00,21.99,22.0,21.97,21.97,887400.0,12.3362,12.3418,12.3249,12.3249,887400.0
2006-08-03 13:30:00,21.98,22.02,21.97,22.0,839000.0,12.3306,12.353,12.3249,12.3418,839000.0
2006-08-03 14:00:00,22.0,22.0,21.97,21.99,885600.0,12.3418,12.3418,12.3249,12.3362,885600.0
2006-08-03 14:30:00,21.99,22.0,21.97,21.98,677400.0,12.3362,12.3418,12.3249,12.3306,677400.0
2006-08-03 15:00:00,21.99,21.99,21.95,21.98,877600.0,12.3362,12.3362,12.3137,12.3306,877600.0
2006-08-03 15:30:00,21.98,22.03,21.97,22.0,1730400.0,12.3306,12.3586,12.3249,12.3418,1730400.0
2006-08-04 09:30:00,22.1,22.1,22.0,22.03,785800.0,12.3979,12.3979,12.3418,12.3586,785800.0
2006-08-04 10:00:00,22.03,22.05,21.99,22.01,788200.0,12.3586,12.3698,12.3362,12.3474,788200.0
2006-08-04 10:30:00,22.01,22.05,22.0,22.02,562800.0,12.3474,12.3698,12.3418,12.353,562800.0
2006-08-04 11:00:00,22.02,22.06,22.0,22.04,544400.0,12.353,12.3754,12.3418,12.3642,544400.0
2006-08-04 11:30:00,22.04,22.06,22.03,22.04,552200.0,12.3642,12.3754,12.3586,12.3642,552200.0
2006-08-04 12:00:00,22.03,22.05,22.0,22.04,402800.0,12.3586,12.3698,12.3418,12.3642,402800.0
2006-08-04 12:30:00,22.04,22.05,22.0,22.04,342000.0,12.3642,12.3698,12.3418,12.3642,342000.0
2006-08-04 13:00:00,22.04,22.04,21.91,21.93,513600.0,12.3642,12.3642,12.2913,12.3025,513600.0
2006-08-04 13:30:00,21.93,21.93,21.89,21.9,609000.0,12.3025,12.3025,12.2801,12.2857,609000.0
2006-08-04 14:00:00,21.9,21.93,21.89,21.9,694000.0,12.2857,12.3025,12.2801,12.2857,694000.0
2006-08-04 14:30:00,21.9,21.92,21.88,21.9,692400.0,12.2857,12.2969,12.2745,12.2857,692400.0
2006-08-04 15:00:00,21.9,21.92,21.88,21.9,803800.0,12.2857,12.2969,12.2745,12.2857,803800.0
2006-08-04 15:30:00,21.91,21.94,21.9,21.93,1353800.0,12.2913,12.3081,12.2857,12.3025,1353800.0
2006-08-07 09:30:00,21.93,21.98,21.88,21.91,1070200.0,12.3025,12.3306,12.2745,12.2913,1070200.0
2006-08-07 10:00:00,21.91,21.98,21.9,21.92,708800.0,12.2913,12.3306,12.2857,12.2969,708800.0
2006-08-07 10:30:00,21.92,21.95,21.89,21.89,676800.0,12.2969,12.3137,12.2801,12.2801,676800.0
2006-08-07 11:00:00,21.9,21.9,21.8,21.81,814000.0,12.2857,12.2857,12.2296,12.2352,814000.0
2006-08-07 11:30:00,21.81,21.82,21.78,21.8,777200.0,12.2352,12.2408,12.2184,12.2296,777200.0
2006-08-07 12:00:00,21.8,21.81,21.75,21.75,733600.0,12.2296,12.2352,12.2015,12.2015,733600.0
2006-08-07 12:30:00,21.75,21.78,21.75,21.75,718400.0,12.2015,12.2184,12.2015,12.2015,718400.0
2006-08-07 13:00:00,21.75,21.77,21.75,21.77,361400.0,12.2015,12.2127,12.2015,12.2127,361400.0
2006-08-07 13:30:00,21.77,21.85,21.76,21.82,363800.0,12.2127,12.2576,12.2071,12.2408,363800.0
2006-08-07 14:00:00,21.82,21.82,21.76,21.77,515600.0,12.2408,12.2408,12.2071,12.2127,515600.0
2006-08-07 14:30:00,21.77,21.81,21.75,21.77,631800.0,12.2127,12.2352,12.2015,12.2127,631800.0
2006-08-07 15:00:00,21.77,21.78,21.74,21.75,1079200.0,12.2127,12.2184,12.1959,12.2015,1079200.0
2006-08-07 15:30:00,21.74,21.82,21.74,21.8,968800.0,12.1959,12.2408,12.1959,12.2296,968800.0
2006-08-08 09:30:00,21.91,21.91,21.85,21.88,725200.0,12.2913,12.2913,12.2576,12.2745,725200.0
2006-08-08 10:00:00,21.88,21.92,21.87,21.91,565600.0,12.2745,12.2969,12.2688,12.2913,565600.0
2006-08-08 10:30:00,21.91,21.96,21.91,21.95,339800.0,12.2913,12.3193,12.2913,12.3137,339800.0
2006-08-08 11:00:00,21.95,21.98,21.94,21.96,435200.0,12.3137,12.3306,12.3081,12.3193,435200.0
2006-08-08 11:30:00,21.96,21.97,21.93,21.95,240200.0,12.3193,12.3249,12.3025,12.3137,240200.0
2006-08-08 12:00:00,21.95,21.96,21.92,21.92,399200.0,12.3137,12.3193,12.2969,12.2969,399200.0
2006-08-08 12:30:00,21.92,21.93,21.91,21.92,193200.0,12.2969,12.3025,12.2913,12.2969,193200.0
2006-08-08 13:00:00,21.92,21.97,21.91,21.94,376600.0,12.2969,12.3249,12.2913,12.3081,376600.0
2006-08-08 13:30:00,21.94,21.95,21.91,21.92,284800.0,12.3081,12.3137,12.2913,12.2969,284800.0
2006-08-08 14:00:00,21.92,22.0,21.85,21.93,964800.0,12.2969,12.3418,12.2576,12.3025,964800.0
2006-08-08 14:30:00,21.93,22.0,21.89,21.91,968600.0,12.3025,12.3418,12.2801,12.2913,968600.0
2006-08-08 15:00:00,21.9,21.93,21.88,21.91,693800.0,12.2857,12.3025,12.2745,12.2913,693800.0
2006-08-08 15:30:00,21.91,21.93,21.89,21.91,1202600.0,12.2913,12.3025,12.2801,12.2913,1202600.0
2006-08-09 09:30:00,21.98,22.0,21.92,21.99,756600.0,12.3306,12.3418,12.2969,12.3362,756600.0
2006-08-09 10:00:00,22.0,22.03,21.96,21.96,744800.0,12.3418,12.3586,12.3193,12.3193,744800.0
2006-08-09 10:30:00,21.96,22.04,21.96,22.0,523800.0,12.3193,12.3642,12.3193,12.3418,523800.0
2006-08-09 11:00:00,22.0,22.02,21.98,22.0,372200.0,12.3418,12.353,12.3306,12.3418,372200.0
2006-08-09 11:30:00,22.0,22.05,21.99,22.0,442400.0,12.3418,12.3698,12.3362,12.3418,442400.0
2006-08-09 12:00:00,22.0,22.04,21.99,22.03,351000.0,12.3418,12.3642,12.3362,12.3586,351000.0
2006-08-09 12:30:00,22.03,22.04,22.0,22.02,344800.0,12.3586,12.3642,12.3418,12.353,344800.0
2006-08-09 13:00:00,22.01,22.02,21.99,21.99,518600.0,12.3474,12.353,12.3362,12.3362,518600.0
2006-08-09 13:30:00,21.99,22.02,21.98,22.0,476800.0,12.3362,12.353,12.3306,12.3418,476800.0
2006-08-09 14:00:00,22.0,22.03,21.99,22.0,596800.0,12.3418,12.3586,12.3362,12.3418,596800.0
2006-08-09 14:30:00,21.99,22.01,21.91,21.92,575400.0,12.3362,12.3474,12.2913,12.2969,575400.0
2006-08-09 15:00:00,21.92,21.93,21.91,21.91,574600.0,12.2969,12.3025,12.2913,12.2913,574600.0
2006-08-09 15:30:00,21.91,21.92,21.86,21.87,1013600.0,12.2913,12.2969,12.2632,12.2688,1013600.0
2006-08-10 09:30:00,21.89,21.98,21.86,21.88,845200.0,12.2801,12.3306,12.2632,12.2745,845200.0
2006-08-10 10:00:00,21.88,21.93,21.86,21.92,837400.0,12.2745,12.3025,12.2632,12.2969,837400.0
2006-08-10 10:30:00,21.92,21.95,21.9,21.93,477400.0,12.2969,12.3137,12.2857,12.3025,477400.0
2006-08-10 11:00:00,21.93,21.96,21.91,21.93,317200.0,12.3025,12.3193,12.2913,12.3025,317200.0
2006-08-10 11:30:00,21.93,21.93,21.87,21.9,491600.0,12.3025,12.3025,12.2688,12.2857,491600.0
2006-08-10 12:00:00,21.9,21.99,21.89,21.99,292200.0,12.2857,12.3362,12.2801,12.3362,292200.0
2006-08-10 12:30:00,21.98,22.0,21.97,21.99,485200.0,12.3306,12.3418,12.3249,12.3362,485200.0
2006-08-10 13:00:00,21.99,22.01,21.97,22.01,335600.0,12.3362,12.3474,12.3249,12.3474,335600.0
2006-08-10 13:30:00,22.0,22.06,21.99,22.05,587800.0,12.3418,12.3754,12.3362,12.3698,587800.0
2006-08-10 14:00:00,22.05,22.09,22.03,22.05,558000.0,12.3698,12.3923,12.3586,12.3698,558000.0
2006-08-10 14:30:00,22.05,22.05,21.98,21.98,687800.0,12.3698,12.3698,12.3306,12.3306,687800.0
2006-08-10 15:00:00,21.98,21.98,21.91,21.92,592600.0,12.3306,12.3306,12.2913,12.2969,592600.0
2006-08-10 15:30:00,21.92,22.0,21.9,21.96,974400.0,12.2969,12.3418,12.2857,12.3193,974400.0
2006-08-11 09:30:00,21.86,21.94,21.83,21.85,573800.0,12.2632,12.3081,12.2464,12.2576,573800.0
2006-08-11 10:00:00,21.85,21.86,21.82,21.83,363000.0,12.2576,12.2632,12.2408,12.2464,363000.0
2006-08-11 10:30:00,21.83,21.85,21.81,21.84,296200.0,12.2464,12.2576,12.2352,12.252,296200.0
2006-08-11 11:00:00,21.84,21.85,21.82,21.84,224200.0,12.252,12.2576,12.2408,12.252,224200.0
2006-08-11 11:30:00,21.84,21.85,21.81,21.83,328000.0,12.252,12.2576,12.2352,12.2464,328000.0
2006-08-11 12:00:00,21.83,21.84,21.81,21.82,244600.0,12.2464,12.252,12.2352,12.2408,244600.0
2006-08-11 12:30:00,21.82,21.91,21.82,21.89,408400.0,12.2408,12.2913,12.2408,12.2801,408400.0
2006-08-11 13:00:00,21.89,21.9,21.84,21.85,281000.0,12.2801,12.2857,12.252,12.2576,281000.0
2006-08-11 13:30:00,21.86,21.87,21.84,21.85,186400.0,12.2632,12.2688,12.252,12.2576,186400.0
2006-08-11 14:00:00,21.85,21.86,21.82,21.83,422400.0,12.2576,12.2632,12.2408,12.2464,422400.0
2006-08-11 14:30:00,21.83,21.85,21.81,21.85,533400.0,12.2464,12.2576,12.2352,12.2576,533400.0
2006-08-11 15:00:00,21.85,21.89,21.84,21.89,351200.0,12.2576,12.2801,12.252,12.2801,351200.0
2006-08-11 15:30:00,21.89,21.93,21.88,21.88,1019200.0,12.2801,12.3025,12.2745,12.2745,1019200.0
2006-08-14 09:30:00,22.0,22.05,21.94,22.0,1363600.0,12.3418,12.3698,12.3081,12.3418,1363600.0
2006-08-14 10:00:00,22.02,22.03,21.99,22.03,674000.0,12.353,12.3586,12.3362,12.3586,674000.0
2006-08-14 10:30:00,22.02,22.04,21.99,22.01,401000.0,12.353,12.3642,12.3362,12.3474,401000.0
2006-08-14 11:00:00,22.01,22.03,21.99,21.99,546800.0,12.3474,12.3586,12.3362,12.3362,546800.0
2006-08-14 11:30:00,21.99,22.03,21.99,22.02,398000.0,12.3362,12.3586,12.3362,12.353,398000.0
2006-08-14 12:00:00,22.03,22.08,22.02,22.05,554200.0,12.3586,12.3867,12.353,12.3698,554200.0
2006-08-14 12:30:00,22.06,22.06,22.02,22.05,360600.0,12.3754,12.3754,12.353,12.3698,360600.0
2006-08-14 13:00:00,22.05,22.05,22.03,22.04,225200.0,12.3698,12.3698,12.3586,12.3642,225200.0
2006-08-14 13:30:00,22.05,22.06,22.02,22.02,270800.0,12.3698,12.3754,12.353,12.353,270800.0
2006-08-14 14:00:00,22.02,22.03,21.99,22.02,569600.0,12.353,12.3586,12.3362,12.353,569600.0
2006-08-14 14:30:00,22.02,22.05,22.01,22.03,803000.0,12.353,12.3698,12.3474,12.3586,803000.0
2006-08-14 15:00:00,22.02,22.03,21.98,22.0,782800.0,12.353,12.3586,12.3306,12.3418,782800.0
2006-08-14 15:30:00,21.99,22.0,21.95,22.0,1135600.0,12.3362,12.3418,12.3137,12.3418,1135600.0
2006-08-15 09:30:00,22.12,22.15,22.06,22.11,1234400.0,12.4091,12.4259,12.3754,12.4035,1234400.0
2006-08-15 10:00:00,22.1,22.15,22.08,22.14,516800.0,12.3979,12.4259,12.3867,12.4203,516800.0
2006-08-15 10:30:00,22.14,22.15,22.13,22.13,589600.0,12.4203,12.4259,12.4147,12.4147,589600.0
2006-08-15 11:00:00,22.13,22.15,22.11,22.13,390000.0,12.4147,12.4259,12.4035,12.4147,390000.0
2006-08-15 11:30:00,22.13,22.14,22.11,22.11,573000.0,12.4147,12.4203,12.4035,12.4035,573000.0
2006-08-15 12:00:00,22.11,22.15,22.11,22.13,280000.0,12.4035,12.4259,12.4035,12.4147,280000.0
2006-08-15 12:30:00,22.13,22.15,22.13,22.14,155600.0,12.4147,12.4259,12.4147,12.4203,155600.0
2006-08-15 13:00:00,22.13,22.15,22.12,22.13,333600.0,12.4147,12.4259,12.4091,12.4147,333600.0
2006-08-15 13:30:00,22.13,22.14,22.12,22.14,388200.0,12.4147,12.4203,12.4091,12.4203,388200.0
2006-08-15 14:00:00,22.14,22.14,22.11,22.13,815000.0,12.4203,12.4203,12.4035,12.4147,815000.0
2006-08-15 14:30:00,22.13,22.15,22.12,22.14,651200.0,12.4147,12.4259,12.4091,12.4203,651200.0
2006-08-15 15:00:00,22.15,22.18,22.14,22.15,686000.0,12.4259,12.4428,12.4203,12.4259,686000.0
2006-08-15 15:30:00,22.15,22.17,22.13,22.16,1233600.0,12.4259,12.4371,12.4147,12.4315,1233600.0
2006-08-16 09:30:00,22.2,22.23,22.14,22.17,896400.0,12.454,12.4708,12.4203,12.4371,896400.0
2006-08-16 10:00:00,22.17,22.18,22.11,22.12,432800.0,12.4371,12.4428,12.4035,12.4091,432800.0
2006-08-16 10:30:00,22.12,22.15,22.11,22.14,687400.0,12.4091,12.4259,12.4035,12.4203,687400.0
2006-08-16 11:00:00,22.13,22.15,22.12,22.13,454400.0,12.4147,12.4259,12.4091,12.4147,454400.0
2006-08-16 11:30:00,22.12,22.17,22.12,22.15,713600.0,12.4091,12.4371,12.4091,12.4259,713600.0
2006-08-16 12:00:00,22.16,22.17,22.14,22.16,668000.0,12.4315,12.4371,12.4203,12.4315,668000.0
2006-08-16 12:30:00,22.15,22.2,22.15,22.18,511800.0,12.4259,12.454,12.4259,12.4428,511800.0
2006-08-16 13:00:00,22.18,22.22,22.18,22.2,444800.0,12.4428,12.4652,12.4428,12.454,444800.0
2006-08-16 13:30:00,22.19,22.2,22.17,22.18,297400.0,12.4484,12.454,12.4371,12.4428,297400.0
2006-08-16 14:00:00,22.17,22.18,22.16,22.16,425600.0,12.4371,12.4428,12.4315,12.4315,425600.0
2006-08-16 14:30:00,22.16,22.18,22.16,22.17,407200.0,12.4315,12.4428,12.4315,12.4371,407200.0
2006-08-16 15:00:00,22.17,22.2,22.16,22.2,509000.0,12.4371,12.454,12.4315,12.454,509000.0
2006-08-16 15:30:00,22.2,22.22,22.17,22.18,1461800.0,12.454,12.4652,12.4371,12.4428,1461800.0
2006-08-17 09:30:00,22.1,22.11,22.02,22.04,637200.0,12.3979,12.4035,12.353,12.3642,637200.0
2006-08-17 10:00:00,22.05,22.06,22.0,22.05,542400.0,12.3698,12.3754,12.3418,12.3698,542400.0
2006-08-17 10:30:00,22.05,22.07,22.02,22.03,623000.0,12.3698,12.381,12.353,12.3586,623000.0
2006-08-17 11:00:00,22.03,22.05,22.0,22.03,557000.0,12.3586,12.3698,12.3418,12.3586,557000.0
2006-08-17 11:30:00,22.03,22.05,21.98,22.04,1092200.0,12.3586,12.3698,12.3306,12.3642,1092200.0
2006-08-17 12:00:00,22.03,22.06,22.0,22.05,514200.0,12.3586,12.3754,12.3418,12.3698,514200.0
2006-08-17 12:30:00,22.05,22.06,22.03,22.05,509800.0,12.3698,12.3754,12.3586,12.3698,509800.0
2006-08-17 13:00:00,22.05,22.08,22.04,22.05,433800.0,12.3698,12.3867,12.3642,12.3698,433800.0
2006-08-17 13:30:00,22.04,22.06,22.02,22.03,432000.0,12.3642,12.3754,12.353,12.3586,432000.0
2006-08-17 14:00:00,22.04,22.05,22.0,22.01,537400.0,12.3642,12.3698,12.3418,12.3474,537400.0
2006-08-17 14:30:00,22.02,22.05,22.01,22.04,384000.0,12.353,12.3698,12.3474,12.3642,384000.0
2006-08-17 15:00:00,22.04,22.07,22.02,22.04,742600.0,12.3642,12.381,12.353,12.3642,742600.0
2006-08-17 15:30:00,22.03,22.16,22.03,22.09,1708400.0,12.3586,12.4315,12.3586,12.3923,1708400.0
2006-08-18 09:30:00,21.88,22.14,21.88,22.13,1750400.0,12.2745,12.4203,12.2745,12.4147,1750400.0
2006-08-18 10:00:00,22.14,22.21,22.09,22.09,718000.0,12.4203,12.4596,12.3923,12.3923,718000.0
2006-08-18 10:30:00,22.09,22.11,22.05,22.07,435400.0,12.3923,12.4035,12.3698,12.381,435400.0
2006-08-18 11:00:00,22.07,22.09,22.04,22.05,575000.0,12.381,12.3923,12.3642,12.3698,575000.0
2006-08-18 11:30:00,22.05,22.08,22.05,22.06,314600.0,12.3698,12.3867,12.3698,12.3754,314600.0
2006-08-18 12:00:00,22.06,22.08,22.03,22.06,326400.0,12.3754,12.3867,12.3586,12.3754,326400.0
2006-08-18 12:30:00,22.06,22.06,22.02,22.03,309600.0,12.3754,12.3754,12.353,12.3586,309600.0
2006-08-18 13:00:00,22.03,22.06,22.02,22.06,270400.0,12.3586,12.3754,12.353,12.3754,270400.0
2006-08-18 13:30:00,22.05,22.11,22.05,22.1,293200.0,12.3698,12.4035,12.3698,12.3979,293200.0
2006-08-18 14:00:00,22.1,22.18,22.1,22.18,485200.0,12.3979,12.4428,12.3979,12.4428,485200.0
2006-08-18 14:30:00,22.18,22.18,22.12,22.13,541800.0,12.4428,12.4428,12.4091,12.4147,541800.0
2006-08-18 15:00:00,22.13,22.17,22.11,22.17,456000.0,12.4147,12.4371,12.4035,12.4371,456000.0
2006-08-18 15:30:00,22.17,22.18,22.14,22.15,1025800.0,12.4371,12.4428,12.4203,12.4259,1025800.0
2006-08-21 09:30:00,22.18,22.25,22.16,22.24,927000.0,12.4428,12.482,12.4315,12.4764,927000.0
2006-08-21 10:00:00,22.24,22.27,22.24,22.26,745000.0,12.4764,12.4932,12.4764,12.4876,745000.0
2006-08-21 10:30:00,22.25,22.27,22.16,22.16,584200.0,12.482,12.4932,12.4315,12.4315,584200.0
2006-08-21 11:00:00,22.16,22.2,22.16,22.16,606400.0,12.4315,12.454,12.4315,12.4315,606400.0
2006-08-21 11:30:00,22.16,22.18,22.14,22.17,439800.0,12.4315,12.4428,12.4203,12.4371,439800.0
2006-08-21 12:00:00,22.17,22.18,22.15,22.18,355400.0,12.4371,12.4428,12.4259,12.4428,355400.0
2006-08-21 12:30:00,22.18,22.22,22.16,22.21,352000.0,12.4428,12.4652,12.4315,12.4596,352000.0
2006-08-21 13:00:00,22.21,22.22,22.18,22.18,210000.0,12.4596,12.4652,12.4428,12.4428,210000.0
2006-08-21 13:30:00,22.18,22.19,22.15,22.15,222000.0,12.4428,12.4484,12.4259,12.4259,222000.0
2006-08-21 14:00:00,22.16,22.17,22.11,22.11,353600.0,12.4315,12.4371,12.4035,12.4035,353600.0
2006-08-21 14:30:00,22.11,22.13,22.04,22.06,805600.0,12.4035,12.4147,12.3642,12.3754,805600.0
2006-08-21 15:00:00,22.06,22.1,22.05,22.08,593800.0,12.3754,12.3979,12.3698,12.3867,593800.0
2006-08-21 15:30:00,22.08,22.15,22.05,22.11,1240600.0,12.3867,12.4259,12.3698,12.4035,1240600.0
2006-08-22 09:30:00,22.14,22.2,22.06,22.18,748600.0,12.4203,12.454,12.3754,12.4428,748600.0
2006-08-22 10:00:00,22.18,22.23,22.16,22.23,1247000.0,12.4428,12.4708,12.4315,12.4708,1247000.0
2006-08-22 10:30:00,22.23,22.24,22.21,22.23,336400.0,12.4708,12.4764,12.4596,12.4708,336400.0
2006-08-22 11:00:00,22.22,22.24,22.22,22.23,346400.0,12.4652,12.4764,12.4652,12.4708,346400.0
2006-08-22 11:30:00,22.23,22.25,22.22,22.23,423800.0,12.4708,12.482,12.4652,12.4708,423800.0
2006-08-22 12:00:00,22.23,22.25,22.21,22.24,388600.0,12.4708,12.482,12.4596,12.4764,388600.0
2006-08-22 12:30:00,22.24,22.26,22.23,22.24,331000.0,12.4764,12.4876,12.4708,12.4764,331000.0
2006-08-22 13:00:00,22.25,22.25,22.2,22.22,638200.0,12.482,12.482,12.454,12.4652,638200.0
2006-08-22 13:30:00,22.21,22.22,22.16,22.2,416600.0,12.4596,12.4652,12.4315,12.454,416600.0
2006-08-22 14:00:00,22.21,22.21,22.18,22.21,398600.0,12.4596,12.4596,12.4428,12.4596,398600.0
2006-08-22 14:30:00,22.21,22.24,22.2,22.23,407200.0,12.4596,12.4764,12.454,12.4708,407200.0
2006-08-22 15:00:00,22.23,22.25,22.22,22.24,592800.0,12.4708,12.482,12.4652,12.4764,592800.0
2006-08-22 15:30:00,22.24,22.24,22.17,22.21,1272800.0,12.4764,12.4764,12.4371,12.4596,1272800.0
2006-08-23 09:30:00,22.17,22.22,22.16,22.21,832800.0,12.4371,12.4652,12.4315,12.4596,832800.0
2006-08-23 10:00:00,22.2,22.22,22.13,22.15,583800.0,12.454,12.4652,12.4147,12.4259,583800.0
2006-08-23 10:30:00,22.15,22.18,22.11,22.14,460800.0,12.4259,12.4428,12.4035,12.4203,460800.0
2006-08-23 11:00:00,22.13,22.15,22.1,22.1,592600.0,12.4147,12.4259,12.3979,12.3979,592600.0
2006-08-23 11:30:00,22.1,22.11,22.07,22.1,631200.0,12.3979,12.4035,12.381,12.3979,631200.0
2006-08-23 12:00:00,22.1,22.14,22.1,22.1,539000.0,12.3979,12.4203,12.3979,12.3979,539000.0
2006-08-23 12:30:00,22.1,22.15,22.1,22.14,246400.0,12.3979,12.4259,12.3979,12.4203,246400.0
2006-08-23 13:00:00,22.14,22.15,22.14,22.15,236400.0,12.4203,12.4259,12.4203,12.4259,236400.0
2006-08-23 13:30:00,22.15,22.15,22.1,22.1,383400.0,12.4259,12.4259,12.3979,12.3979,383400.0
2006-08-23 14:00:00,22.1,22.1,22.07,22.09,303800.0,12.3979,12.3979,12.381,12.3923,303800.0
2006-08-23 14:30:00,22.09,22.12,22.08,22.09,407800.0,12.3923,12.4091,12.3867,12.3923,407800.0
2006-08-23 15:00:00,22.09,22.13,22.09,22.11,442200.0,12.3923,12.4147,12.3923,12.4035,442200.0
2006-08-23 15:30:00,22.11,22.15,22.08,22.15,1174000.0,12.4035,12.4259,12.3867,12.4259,1174000.0
2006-08-24 09:30:00,22.15,22.18,22.09,22.16,955400.0,12.4259,12.4428,12.3923,12.4315,955400.0
2006-08-24 10:00:00,22.16,22.24,22.15,22.23,792200.0,12.4315,12.4764,12.4259,12.4708,792200.0
2006-08-24 10:30:00,22.23,22.25,22.22,22.25,686800.0,12.4708,12.482,12.4652,12.482,686800.0
2006-08-24 11:00:00,22.25,22.28,22.24,22.25,1259400.0,12.482,12.4989,12.4764,12.482,1259400.0
2006-08-24 11:30:00,22.25,22.27,22.24,22.27,595800.0,12.482,12.4932,12.4764,12.4932,595800.0
2006-08-24 12:00:00,22.27,22.28,22.25,22.28,617200.0,12.4932,12.4989,12.482,12.4989,617200.0
2006-08-24 12:30:00,22.28,22.3,22.26,22.27,439000.0,12.4989,12.5101,12.4876,12.4932,439000.0
2006-08-24 13:00:00,22.26,22.29,22.25,22.28,289200.0,12.4876,12.5045,12.482,12.4989,289200.0
2006-08-24 13:30:00,22.28,22.3,22.26,22.27,325600.0,12.4989,12.5101,12.4876,12.4932,325600.0
2006-08-24 14:00:00,22.27,22.3,22.25,22.29,394400.0,12.4932,12.5101,12.482,12.5045,394400.0
2006-08-24 14:30:00,22.29,22.3,22.25,22.28,568200.0,12.5045,12.5101,12.482,12.4989,568200.0
2006-08-24 15:00:00,22.27,22.27,22.22,22.24,955200.0,12.4932,12.4932,12.4652,12.4764,955200.0
2006-08-24 15:30:00,22.23,22.27,22.23,22.25,957000.0,12.4708,12.4932,12.4708,12.482,957000.0
2006-08-25 09:30:00,22.23,22.25,22.18,22.22,605400.0,12.4708,12.482,12.4428,12.4652,605400.0
2006-08-25 10:00:00,22.22,22.28,22.22,22.27,554400.0,12.4652,12.4989,12.4652,12.4932,554400.0
2006-08-25 10:30:00,22.27,22.27,22.18,22.22,562200.0,12.4932,12.4932,12.4428,12.4652,562200.0
2006-08-25 11:00:00,22.23,22.25,22.21,22.25,309800.0,12.4708,12.482,12.4596,12.482,309800.0
2006-08-25 11:30:00,22.25,22.3,22.24,22.3,490200.0,12.482,12.5101,12.4764,12.5101,490200.0
2006-08-25 12:00:00,22.3,22.31,22.26,22.28,304000.0,12.5101,12.5157,12.4876,12.4989,304000.0
2006-08-25 12:30:00,22.27,22.29,22.25,22.28,182000.0,12.4932,12.5045,12.482,12.4989,182000.0
2006-08-25 13:00:00,22.28,22.3,22.28,22.3,207000.0,12.4989,12.5101,12.4989,12.5101,207000.0
2006-08-25 13:30:00,22.3,22.31,22.28,22.28,216800.0,12.5101,12.5157,12.4989,12.4989,216800.0
2006-08-25 14:00:00,22.29,22.29,22.27,22.28,279000.0,12.5045,12.5045,12.4932,12.4989,279000.0
2006-08-25 14:30:00,22.28,22.28,22.25,22.26,324800.0,12.4989,12.4989,12.482,12.4876,324800.0
2006-08-25 15:00:00,22.27,22.28,22.25,22.26,269400.0,12.4932,12.4989,12.482,12.4876,269400.0
2006-08-25 15:30:00,22.26,22.28,22.24,22.25,566200.0,12.4876,12.4989,12.4764,12.482,566200.0
2006-08-28 09:30:00,22.26,22.31,22.23,22.27,636600.0,12.4876,12.5157,12.4708,12.4932,636600.0
2006-08-28 10:00:00,22.27,22.28,22.18,22.22,650600.0,12.4932,12.4989,12.4428,12.4652,650600.0
2006-08-28 10:30:00,22.22,22.34,22.22,22.33,537200.0,12.4652,12.5325,12.4652,12.5269,537200.0
2006-08-28 11:00:00,22.33,22.36,22.31,22.35,373400.0,12.5269,12.5437,12.5157,12.5381,373400.0
2006-08-28 11:30:00,22.35,22.39,22.34,22.37,666000.0,12.5381,12.5606,12.5325,12.5493,666000.0
2006-08-28 12:00:00,22.37,22.4,22.36,22.37,826200.0,12.5493,12.5662,12.5437,12.5493,826200.0
2006-08-28 12:30:00,22.36,22.42,22.36,22.39,335400.0,12.5437,12.5774,12.5437,12.5606,335400.0
2006-08-28 13:00:00,22.39,22.45,22.38,22.43,478800.0,12.5606,12.5942,12.555,12.583,478800.0
2006-08-28 13:30:00,22.43,22.48,22.43,22.48,490200.0,12.583,12.6111,12.583,12.6111,490200.0
2006-08-28 14:00:00,22.48,22.49,22.43,22.44,709000.0,12.6111,12.6167,12.583,12.5886,709000.0
2006-08-28 14:30:00,22.43,22.45,22.4,22.43,336800.0,12.583,12.5942,12.5662,12.583,336800.0
2006-08-28 15:00:00,22.43,22.43,22.37,22.39,600600.0,12.583,12.583,12.5493,12.5606,600600.0
2006-08-28 15:30:00,22.39,22.4,22.33,22.36,813000.0,12.5606,12.5662,12.5269,12.5437,813000.0
2006-08-29 09:30:00,22.34,22.4,22.33,22.38,1175000.0,12.5325,12.5662,12.5269,12.555,1175000.0
2006-08-29 10:00:00,22.39,22.42,22.36,22.38,1178800.0,12.5606,12.5774,12.5437,12.555,1178800.0
2006-08-29 10:30:00,22.38,22.4,22.35,22.39,775400.0,12.555,12.5662,12.5381,12.5606,775400.0
2006-08-29 11:00:00,22.4,22.49,22.39,22.43,1118600.0,12.5662,12.6167,12.5606,12.583,1118600.0
2006-08-29 11:30:00,22.43,22.45,22.42,22.42,546200.0,12.583,12.5942,12.5774,12.5774,546200.0
2006-08-29 12:00:00,22.43,22.44,22.42,22.42,422400.0,12.583,12.5886,12.5774,12.5774,422400.0
2006-08-29 12:30:00,22.42,22.43,22.38,22.4,336000.0,12.5774,12.583,12.555,12.5662,336000.0
2006-08-29 13:00:00,22.4,22.45,22.4,22.45,564600.0,12.5662,12.5942,12.5662,12.5942,564600.0
2006-08-29 13:30:00,22.45,22.49,22.45,22.46,667800.0,12.5942,12.6167,12.5942,12.5998,667800.0
2006-08-29 14:00:00,22.46,22.5,22.43,22.5,651000.0,12.5998,12.6223,12.583,12.6223,651000.0
2006-08-29 14:30:00,22.49,22.51,22.49,22.5,1473400.0,12.6167,12.6279,12.6167,12.6223,1473400.0
2006-08-29 15:00:00,22.5,22.54,22.43,22.53,1084000.0,12.6223,12.6447,12.583,12.6391,1084000.0
2006-08-29 15:30:00,22.52,22.58,22.52,22.57,2968800.0,12.6335,12.6672,12.6335,12.6615,2968800.0
2006-08-30 09:30:00,22.61,22.7,22.58,22.66,1530200.0,12.684,12.7345,12.6672,12.712,1530200.0
2006-08-30 10:00:00,22.66,22.66,22.57,22.59,682800.0,12.712,12.712,12.6615,12.6728,682800.0
2006-08-30 10:30:00,22.58,22.61,22.54,22.55,781200.0,12.6672,12.684,12.6447,12.6503,781200.0
2006-08-30 11:00:00,22.55,22.56,22.5,22.53,874400.0,12.6503,12.6559,12.6223,12.6391,874400.0
2006-08-30 11:30:00,22.54,22.55,22.5,22.51,722600.0,12.6447,12.6503,12.6223,12.6279,722600.0
2006-08-30 12:00:00,22.52,22.52,22.49,22.5,471200.0,12.6335,12.6335,12.6167,12.6223,471200.0
2006-08-30 12:30:00,22.5,22.55,22.5,22.53,444600.0,12.6223,12.6503,12.6223,12.6391,444600.0
2006-08-30 13:00:00,22.52,22.55,22.5,22.5,380200.0,12.6335,12.6503,12.6223,12.6223,380200.0
2006-08-30 13:30:00,22.5,22.53,22.5,22.5,450200.0,12.6223,12.6391,12.6223,12.6223,450200.0
2006-08-30 14:00:00,22.5,22.5,22.5,22.5,226400.0,12.6223,12.6223,12.6223,12.6223,226400.0
2006-08-30 14:30:00,22.5,22.51,22.47,22.48,798800.0,12.6223,12.6279,12.6054,12.6111,798800.0
2006-08-30 15:00:00,22.48,22.49,22.47,22.48,1113800.0,12.6111,12.6167,12.6054,12.6111,1113800.0
2006-08-30 15:30:00,22.48,22.53,22.47,22.48,1247400.0,12.6111,12.6391,12.6054,12.6111,1247400.0
2006-08-31 09:30:00,22.56,22.57,22.49,22.5,833800.0,12.6559,12.6615,12.6167,12.6223,833800.0
2006-08-31 10:00:00,22.5,22.53,22.49,22.5,479400.0,12.6223,12.6391,12.6167,12.6223,479400.0
2006-08-31 10:30:00,22.5,22.5,22.46,22.5,520400.0,12.6223,12.6223,12.5998,12.6223,520400.0
2006-08-31 11:00:00,22.5,22.51,22.46,22.48,413800.0,12.6223,12.6279,12.5998,12.6111,413800.0
2006-08-31 11:30:00,22.48,22.53,22.47,22.5,447000.0,12.6111,12.6391,12.6054,12.6223,447000.0
2006-08-31 12:00:00,22.5,22.52,22.48,22.48,260600.0,12.6223,12.6335,12.6111,12.6111,260600.0
2006-08-31 12:30:00,22.48,22.5,22.47,22.5,341600.0,12.6111,12.6223,12.6054,12.6223,341600.0
2006-08-31 13:00:00,22.49,22.5,22.49,22.5,216800.0,12.6167,12.6223,12.6167,12.6223,216800.0
2006-08-31 13:30:00,22.5,22.5,22.44,22.45,278000.0,12.6223,12.6223,12.5886,12.5942,278000.0
2006-08-31 14:00:00,22.45,22.46,22.43,22.46,231800.0,12.5942,12.5998,12.583,12.5998,231800.0
2006-08-31 14:30:00,22.46,22.47,22.46,22.46,368800.0,12.5998,12.6054,12.5998,12.5998,368800.0
2006-08-31 15:00:00,22.47,22.48,22.46,22.47,663200.0,12.6054,12.6111,12.5998,12.6054,663200.0
2006-08-31 15:30:00,22.47,22.48,22.41,22.41,1218600.0,12.6054,12.6111,12.5718,12.5718,1218600.0
2006-09-01 09:30:00,22.49,22.5,22.43,22.49,831600.0,12.6167,12.6223,12.583,12.6167,831600.0
2006-09-01 10:00:00,22.49,22.49,22.45,22.47,495000.0,12.6167,12.6167,12.5942,12.6054,495000.0
2006-09-01 10:30:00,22.46,22.5,22.44,22.45,465000.0,12.5998,12.6223,12.5886,12.5942,465000.0
2006-09-01 11:00:00,22.45,22.49,22.45,22.48,432800.0,12.5942,12.6167,12.5942,12.6111,432800.0
2006-09-01 11:30:00,22.48,22.51,22.48,22.51,546800.0,12.6111,12.6279,12.6111,12.6279,546800.0
2006-09-01 12:00:00,22.5,22.51,22.48,22.5,279400.0,12.6223,12.6279,12.6111,12.6223,279400.0
2006-09-01 12:30:00,22.5,22.54,22.49,22.52,400400.0,12.6223,12.6447,12.6167,12.6335,400400.0
2006-09-01 13:00:00,22.52,22.54,22.49,22.53,632400.0,12.6335,12.6447,12.6167,12.6391,632400.0
2006-09-01 13:30:00,22.53,22.53,22.44,22.45,662400.0,12.6391,12.6391,12.5886,12.5942,662400.0
2006-09-01 14:00:00,22.45,22.52,22.45,22.5,541400.0,12.5942,12.6335,12.5942,12.6223,541400.0
2006-09-01 14:30:00,22.5,22.56,22.5,22.55,580200.0,12.6223,12.6559,12.6223,12.6503,580200.0
2006-09-01 15:00:00,22.55,22.56,22.54,22.55,318600.0,12.6503,12.6559,12.6447,12.6503,318600.0
2006-09-01 15:30:00,22.56,22.57,22.5,22.55,939000.0,12.6559,12.6615,12.6223,12.6503,939000.0
2006-09-05 09:30:00,22.5,22.53,22.43,22.44,724400.0,12.6223,12.6391,12.583,12.5886,724400.0
2006-09-05 10:00:00,22.43,22.45,22.41,22.43,484600.0,12.583,12.5942,12.5718,12.583,484600.0
2006-09-05 10:30:00,22.43,22.47,22.42,22.45,411800.0,12.583,12.6054,12.5774,12.5942,411800.0
2006-09-05 11:00:00,22.45,22.48,22.43,22.45,400000.0,12.5942,12.6111,12.583,12.5942,400000.0
2006-09-05 11:30:00,22.45,22.53,22.44,22.52,609000.0,12.5942,12.6391,12.5886,12.6335,609000.0
2006-09-05 12:00:00,22.52,22.52,22.47,22.49,537400.0,12.6335,12.6335,12.6054,12.6167,537400.0
2006-09-05 12:30:00,22.49,22.5,22.47,22.49,661600.0,12.6167,12.6223,12.6054,12.6167,661600.0
2006-09-05 13:00:00,22.49,22.49,22.48,22.49,497200.0,12.6167,12.6167,12.6111,12.6167,497200.0
2006-09-05 13:30:00,22.49,22.49,22.45,22.47,601000.0,12.6167,12.6167,12.5942,12.6054,601000.0
2006-09-05 14:00:00,22.47,22.54,22.47,22.47,560000.0,12.6054,12.6447,12.6054,12.6054,560000.0
2006-09-05 14:30:00,22.47,22.5,22.44,22.45,412400.0,12.6054,12.6223,12.5886,12.5942,412400.0
2006-09-05 15:00:00,22.45,22.47,22.43,22.44,538200.0,12.5942,12.6054,12.583,12.5886,538200.0
2006-09-05 15:30:00,22.44,22.51,22.44,22.49,1151200.0,12.5886,12.6279,12.5886,12.6167,1151200.0
2006-09-06 09:30:00,22.31,22.43,22.3,22.41,1080400.0,12.5157,12.583,12.5101,12.5718,1080400.0
2006-09-06 10:00:00,22.42,22.43,22.37,22.39,772400.0,12.5774,12.583,12.5493,12.5606,772400.0
2006-09-06 10:30:00,22.39,22.4,22.36,22.38,546000.0,12.5606,12.5662,12.5437,12.555,546000.0
2006-09-06 11:00:00,22.38,22.41,22.36,22.39,533800.0,12.555,12.5718,12.5437,12.5606,533800.0
2006-09-06 11:30:00,22.39,22.4,22.35,22.35,738600.0,12.5606,12.5662,12.5381,12.5381,738600.0
2006-09-06 12:00:00,22.35,22.36,22.32,22.34,480600.0,12.5381,12.5437,12.5213,12.5325,480600.0
2006-09-06 12:30:00,22.34,22.42,22.34,22.41,400600.0,12.5325,12.5774,12.5325,12.5718,400600.0
2006-09-06 13:00:00,22.42,22.42,22.38,22.39,221200.0,12.5774,12.5774,12.555,12.5606,221200.0
2006-09-06 13:30:00,22.38,22.41,22.35,22.35,362600.0,12.555,12.5718,12.5381,12.5381,362600.0
2006-09-06 14:00:00,22.36,22.36,22.31,22.31,637600.0,12.5437,12.5437,12.5157,12.5157,637600.0
2006-09-06 14:30:00,22.31,22.32,22.26,22.27,1134200.0,12.5157,12.5213,12.4876,12.4932,1134200.0
2006-09-06 15:00:00,22.26,22.33,22.25,22.32,1138600.0,12.4876,12.5269,12.482,12.5213,1138600.0
2006-09-06 15:30:00,22.32,22.38,22.31,22.36,1079600.0,12.5213,12.555,12.5157,12.5437,1079600.0
2006-09-07 09:30:00,22.33,22.35,22.25,22.33,993000.0,12.5269,12.5381,12.482,12.5269,993000.0
2006-09-07 10:00:00,22.33,22.33,22.24,22.25,754200.0,12.5269,12.5269,12.4764,12.482,754200.0
2006-09-07 10:30:00,22.25,22.29,22.23,22.28,716600.0,12.482,12.5045,12.4708,12.4989,716600.0
2006-09-07 11:00:00,22.28,22.3,22.25,22.26,610400.0,12.4989,12.5101,12.482,12.4876,610400.0
2006-09-07 11:30:00,22.25,22.25,22.18,22.24,1100200.0,12.482,12.482,12.4428,12.4764,1100200.0
2006-09-07 12:00:00,22.24,22.24,22.21,22.24,480800.0,12.4764,12.4764,12.4596,12.4764,480800.0
2006-09-07 12:30:00,22.24,22.25,22.23,22.24,315600.0,12.4764,12.482,12.4708,12.4764,315600.0
2006-09-07 13:00:00,22.24,22.26,22.24,22.25,338600.0,12.4764,12.4876,12.4764,12.482,338600.0
2006-09-07 13:30:00,22.25,22.3,22.25,22.25,499400.0,12.482,12.5101,12.482,12.482,499400.0
2006-09-07 14:00:00,22.25,22.25,22.22,22.23,360400.0,12.482,12.482,12.4652,12.4708,360400.0
2006-09-07 14:30:00,22.23,22.25,22.21,22.23,459200.0,12.4708,12.482,12.4596,12.4708,459200.0
2006-09-07 15:00:00,22.22,22.29,22.22,22.28,482800.0,12.4652,12.5045,12.4652,12.4989,482800.0
2006-09-07 15:30:00,22.28,22.28,22.22,22.25,1343400.0,12.4989,12.4989,12.4652,12.482,1343400.0
2006-09-08 09:30:00,22.22,22.3,22.22,22.28,1089400.0,12.4652,12.5101,12.4652,12.4989,1089400.0
2006-09-08 10:00:00,22.28,22.29,22.22,22.25,787800.0,12.4989,12.5045,12.4652,12.482,787800.0
2006-09-08 10:30:00,22.25,22.28,22.24,22.27,326200.0,12.482,12.4989,12.4764,12.4932,326200.0
2006-09-08 11:00:00,22.28,22.29,22.23,22.23,418800.0,12.4989,12.5045,12.4708,12.4708,418800.0
2006-09-08 11:30:00,22.23,22.23,22.17,22.18,774800.0,12.4708,12.4708,12.4371,12.4428,774800.0
2006-09-08 12:00:00,22.18,22.18,22.16,22.18,438000.0,12.4428,12.4428,12.4315,12.4428,438000.0
2006-09-08 12:30:00,22.18,22.22,22.18,22.2,306600.0,12.4428,12.4652,12.4428,12.454,306600.0
2006-09-08 13:00:00,22.2,22.21,22.18,22.2,384200.0,12.454,12.4596,12.4428,12.454,384200.0
2006-09-08 13:30:00,22.2,22.25,22.2,22.25,423000.0,12.454,12.482,12.454,12.482,423000.0
2006-09-08 14:00:00,22.25,22.27,22.24,22.26,378400.0,12.482,12.4932,12.4764,12.4876,378400.0
2006-09-08 14:30:00,22.26,22.31,22.25,22.29,617800.0,12.4876,12.5157,12.482,12.5045,617800.0
2006-09-08 15:00:00,22.29,22.34,22.29,22.31,780600.0,12.5045,12.5325,12.5045,12.5157,780600.0
2006-09-08 15:30:00,22.31,22.32,22.28,22.3,1307800.0,12.5157,12.5213,12.4989,12.5101,1307800.0
2006-09-11 09:30:00,22.15,22.39,22.15,22.38,792600.0,12.4259,12.5606,12.4259,12.555,792600.0
2006-09-11 10:00:00,22.39,22.43,22.34,22.34,821000.0,12.5606,12.583,12.5325,12.5325,821000.0
2006-09-11 10:30:00,22.34,22.34,22.22,22.28,858200.0,12.5325,12.5325,12.4652,12.4989,858200.0
2006-09-11 11:00:00,22.28,22.36,22.28,22.35,469200.0,12.4989,12.5437,12.4989,12.5381,469200.0
2006-09-11 11:30:00,22.35,22.35,22.26,22.3,391600.0,12.5381,12.5381,12.4876,12.5101,391600.0
2006-09-11 12:00:00,22.3,22.37,22.29,22.35,486200.0,12.5101,12.5493,12.5045,12.5381,486200.0
2006-09-11 12:30:00,22.35,22.37,22.31,22.33,317000.0,12.5381,12.5493,12.5157,12.5269,317000.0
2006-09-11 13:00:00,22.33,22.35,22.3,22.35,610800.0,12.5269,12.5381,12.5101,12.5381,610800.0
2006-09-11 13:30:00,22.35,22.36,22.3,22.3,345000.0,12.5381,12.5437,12.5101,12.5101,345000.0
2006-09-11 14:00:00,22.31,22.36,22.3,22.31,322800.0,12.5157,12.5437,12.5101,12.5157,322800.0
2006-09-11 14:30:00,22.31,22.33,22.29,22.29,406200.0,12.5157,12.5269,12.5045,12.5045,406200.0
2006-09-11 15:00:00,22.29,22.31,22.28,22.29,638200.0,12.5045,12.5157,12.4989,12.5045,638200.0
2006-09-11 15:30:00,22.29,22.3,22.25,22.25,1326600.0,12.5045,12.5101,12.482,12.482,1326600.0
2006-09-12 09:30:00,22.24,22.33,22.24,22.27,1100400.0,12.4764,12.5269,12.4764,12.4932,1100400.0
2006-09-12 10:00:00,22.28,22.33,22.25,22.32,928800.0,12.4989,12.5269,12.482,12.5213,928800.0
2006-09-12 10:30:00,22.31,22.32,22.25,22.29,744600.0,12.5157,12.5213,12.482,12.5045,744600.0
2006-09-12 11:00:00,22.29,22.39,22.29,22.38,772600.0,12.5045,12.5606,12.5045,12.555,772600.0
2006-09-12 11:30:00,22.38,22.42,22.38,22.4,767600.0,12.555,12.5774,12.555,12.5662,767600.0
2006-09-12 12:00:00,22.39,22.41,22.38,22.38,318000.0,12.5606,12.5718,12.555,12.555,318000.0
2006-09-12 12:30:00,22.38,22.42,22.36,22.41,380600.0,12.555,12.5774,12.5437,12.5718,380600.0
2006-09-12 13:00:00,22.41,22.43,22.4,22.4,356000.0,12.5718,12.583,12.5662,12.5662,356000.0
2006-09-12 13:30:00,22.4,22.45,22.39,22.43,508800.0,12.5662,12.5942,12.5606,12.583,508800.0
2006-09-12 14:00:00,22.43,22.44,22.42,22.43,345400.0,12.583,12.5886,12.5774,12.583,345400.0
2006-09-12 14:30:00,22.43,22.46,22.43,22.45,476400.0,12.583,12.5998,12.583,12.5942,476400.0
2006-09-12 15:00:00,22.45,22.49,22.42,22.43,878000.0,12.5942,12.6167,12.5774,12.583,878000.0
2006-09-12 15:30:00,22.43,22.44,22.38,22.4,1494000.0,12.583,12.5886,12.555,12.5662,1494000.0
2006-09-13 09:30:00,22.39,22.39,22.25,22.31,795600.0,12.6478,12.6478,12.5688,12.6027,795600.0
2006-09-13 10:00:00,22.31,22.35,22.24,22.31,619800.0,12.6027,12.6253,12.5631,12.6027,619800.0
2006-09-13 10:30:00,22.32,22.32,22.23,22.26,606000.0,12.6083,12.6083,12.5575,12.5744,606000.0
2006-09-13 11:00:00,22.25,22.29,22.25,22.29,535000.0,12.5688,12.5914,12.5688,12.5914,535000.0
2006-09-13 11:30:00,22.3,22.3,22.23,22.27,580800.0,12.597,12.597,12.5575,12.5801,580800.0
2006-09-13 12:00:00,22.26,22.3,22.23,22.3,451000.0,12.5744,12.597,12.5575,12.597,451000.0
2006-09-13 12:30:00,22.3,22.33,22.27,22.29,309800.0,12.597,12.614,12.5801,12.5914,309800.0
2006-09-13 13:00:00,22.29,22.33,22.28,22.3,500000.0,12.5914,12.614,12.5857,12.597,500000.0
2006-09-13 13:30:00,22.3,22.31,22.28,22.3,244800.0,12.597,12.6027,12.5857,12.597,244800.0
2006-09-13 14:00:00,22.3,22.32,22.29,22.32,475400.0,12.597,12.6083,12.5914,12.6083,475400.0
2006-09-13 14:30:00,22.31,22.36,22.31,22.34,736000.0,12.6027,12.6309,12.6027,12.6196,736000.0
2006-09-13 15:00:00,22.34,22.34,22.26,22.3,639200.0,12.6196,12.6196,12.5744,12.597,639200.0
2006-09-13 15:30:00,22.29,22.33,22.27,22.32,925600.0,12.5914,12.614,12.5801,12.6083,925600.0
2006-09-14 09:30:00,22.21,22.31,22.21,22.3,993200.0,12.5462,12.6027,12.5462,12.597,993200.0
2006-09-14 10:00:00,22.29,22.29,22.21,22.23,408400.0,12.5914,12.5914,12.5462,12.5575,408400.0
2006-09-14 10:30:00,22.23,22.33,22.21,22.3,496600.0,12.5575,12.614,12.5462,12.597,496600.0
2006-09-14 11:00:00,22.3,22.38,22.3,22.37,695400.0,12.597,12.6422,12.597,12.6365,695400.0
2006-09-14 11:30:00,22.36,22.37,22.34,22.34,272600.0,12.6309,12.6365,12.6196,12.6196,272600.0
2006-09-14 12:00:00,22.34,22.34,22.31,22.34,281400.0,12.6196,12.6196,12.6027,12.6196,281400.0
2006-09-14 12:30:00,22.33,22.35,22.32,22.34,330200.0,12.614,12.6253,12.6083,12.6196,330200.0
2006-09-14 13:00:00,22.34,22.35,22.32,22.33,161600.0,12.6196,12.6253,12.6083,12.614,161600.0
2006-09-14 13:30:00,22.34,22.36,22.33,22.36,212200.0,12.6196,12.6309,12.614,12.6309,212200.0
2006-09-14 14:00:00,22.35,22.36,22.33,22.35,391200.0,12.6253,12.6309,12.614,12.6253,391200.0
2006-09-14 14:30:00,22.36,22.37,22.35,22.35,499200.0,12.6309,12.6365,12.6253,12.6253,499200.0
2006-09-14 15:00:00,22.35,22.36,22.31,22.31,784200.0,12.6253,12.6309,12.6027,12.6027,784200.0
2006-09-14 15:30:00,22.31,22.33,22.28,22.3,934000.0,12.6027,12.614,12.5857,12.597,934000.0
2006-09-15 09:30:00,22.35,22.37,22.29,22.34,4471800.0,12.6253,12.6365,12.5914,12.6196,4471800.0
2006-09-15 10:00:00,22.35,22.41,22.31,22.39,833600.0,12.6253,12.6591,12.6027,12.6478,833600.0
2006-09-15 10:30:00,22.4,22.42,22.34,22.35,765200.0,12.6535,12.6648,12.6196,12.6253,765200.0
2006-09-15 11:00:00,22.35,22.35,22.25,22.25,941400.0,12.6253,12.6253,12.5688,12.5688,941400.0
2006-09-15 11:30:00,22.25,22.36,22.25,22.36,646000.0,12.5688,12.6309,12.5688,12.6309,646000.0
2006-09-15 12:00:00,22.36,22.38,22.31,22.31,461800.0,12.6309,12.6422,12.6027,12.6027,461800.0
2006-09-15 12:30:00,22.31,22.32,22.24,22.24,511800.0,12.6027,12.6083,12.5631,12.5631,511800.0
2006-09-15 13:00:00,22.25,22.27,22.24,22.25,387800.0,12.5688,12.5801,12.5631,12.5688,387800.0
2006-09-15 13:30:00,22.25,22.28,22.24,22.28,563400.0,12.5688,12.5857,12.5631,12.5857,563400.0
2006-09-15 14:00:00,22.28,22.3,22.24,22.25,533600.0,12.5857,12.597,12.5631,12.5688,533600.0
2006-09-15 14:30:00,22.25,22.3,22.24,22.28,665200.0,12.5688,12.597,12.5631,12.5857,665200.0
2006-09-15 15:00:00,22.28,22.3,22.25,22.27,907200.0,12.5857,12.597,12.5688,12.5801,907200.0
2006-09-15 15:30:00,22.28,22.31,22.27,22.3,1771600.0,12.5857,12.6027,12.5801,12.597,1771600.0
2006-09-18 09:30:00,22.26,22.38,22.25,22.28,1036800.0,12.5744,12.6422,12.5688,12.5857,1036800.0
2006-09-18 10:00:00,22.28,22.39,22.25,22.37,859400.0,12.5857,12.6478,12.5688,12.6365,859400.0
2006-09-18 10:30:00,22.38,22.4,22.31,22.33,892000.0,12.6422,12.6535,12.6027,12.614,892000.0
2006-09-18 11:00:00,22.33,22.34,22.29,22.31,522200.0,12.614,12.6196,12.5914,12.6027,522200.0
2006-09-18 11:30:00,22.31,22.31,22.26,22.28,420400.0,12.6027,12.6027,12.5744,12.5857,420400.0
2006-09-18 12:00:00,22.29,22.29,22.26,22.27,355800.0,12.5914,12.5914,12.5744,12.5801,355800.0
2006-09-18 12:30:00,22.27,22.32,22.27,22.3,210600.0,12.5801,12.6083,12.5801,12.597,210600.0
2006-09-18 13:00:00,22.29,22.3,22.28,22.29,223000.0,12.5914,12.597,12.5857,12.5914,223000.0
2006-09-18 13:30:00,22.29,22.29,22.23,22.27,571000.0,12.5914,12.5914,12.5575,12.5801,571000.0
2006-09-18 14:00:00,22.27,22.27,22.22,22.22,316200.0,12.5801,12.5801,12.5518,12.5518,316200.0
2006-09-18 14:30:00,22.22,22.22,22.14,22.18,987800.0,12.5518,12.5518,12.5066,12.5292,987800.0
2006-09-18 15:00:00,22.18,22.24,22.18,22.24,662800.0,12.5292,12.5631,12.5292,12.5631,662800.0
2006-09-18 15:30:00,22.23,22.24,22.2,22.23,1255600.0,12.5575,12.5631,12.5405,12.5575,1255600.0
2006-09-19 09:30:00,22.27,22.27,22.18,22.21,882800.0,12.5801,12.5801,12.5292,12.5462,882800.0
2006-09-19 10:00:00,22.2,22.28,22.2,22.24,499400.0,12.5405,12.5857,12.5405,12.5631,499400.0
2006-09-19 10:30:00,22.25,22.28,22.22,22.24,398600.0,12.5688,12.5857,12.5518,12.5631,398600.0
2006-09-19 11:00:00,22.24,22.25,22.15,22.16,446000.0,12.5631,12.5688,12.5123,12.5179,446000.0
2006-09-19 11:30:00,22.16,22.18,22.14,22.17,456000.0,12.5179,12.5292,12.5066,12.5236,456000.0
2006-09-19 12:00:00,22.17,22.21,22.16,22.19,682400.0,12.5236,12.5462,12.5179,12.5349,682400.0
2006-09-19 12:30:00,22.19,22.22,22.17,22.2,740000.0,12.5349,12.5518,12.5236,12.5405,740000.0
2006-09-19 13:00:00,22.2,22.22,22.16,22.17,546000.0,12.5405,12.5518,12.5179,12.5236,546000.0
2006-09-19 13:30:00,22.17,22.21,22.15,22.18,539800.0,12.5236,12.5462,12.5123,12.5292,539800.0
2006-09-19 14:00:00,22.18,22.18,22.17,22.17,342800.0,12.5292,12.5292,12.5236,12.5236,342800.0
2006-09-19 14:30:00,22.17,22.17,22.11,22.11,534600.0,12.5236,12.5236,12.4897,12.4897,534600.0
2006-09-19 15:00:00,22.12,22.17,22.11,22.16,668600.0,12.4953,12.5236,12.4897,12.5179,668600.0
2006-09-19 15:30:00,22.17,22.21,22.16,22.2,809600.0,12.5236,12.5462,12.5179,12.5405,809600.0
2006-09-20 09:30:00,22.22,22.25,22.15,22.21,703000.0,12.5518,12.5688,12.5123,12.5462,703000.0
2006-09-20 10:00:00,22.22,22.28,22.21,22.27,428800.0,12.5518,12.5857,12.5462,12.5801,428800.0
2006-09-20 10:30:00,22.28,22.3,22.27,22.28,574000.0,12.5857,12.597,12.5801,12.5857,574000.0
2006-09-20 11:00:00,22.28,22.29,22.25,22.25,480800.0,12.5857,12.5914,12.5688,12.5688,480800.0
2006-09-20 11:30:00,22.25,22.26,22.21,22.24,426200.0,12.5688,12.5744,12.5462,12.5631,426200.0
2006-09-20 12:00:00,22.24,22.24,22.2,22.23,200800.0,12.5631,12.5631,12.5405,12.5575,200800.0
2006-09-20 12:30:00,22.22,22.26,22.22,22.25,516200.0,12.5518,12.5744,12.5518,12.5688,516200.0
2006-09-20 13:00:00,22.24,22.25,22.17,22.18,315000.0,12.5631,12.5688,12.5236,12.5292,315000.0
2006-09-20 13:30:00,22.18,22.22,22.18,22.21,330600.0,12.5292,12.5518,12.5292,12.5462,330600.0
2006-09-20 14:00:00,22.21,22.27,22.21,22.22,624000.0,12.5462,12.5801,12.5462,12.5518,624000.0
2006-09-20 14:30:00,22.22,22.27,22.22,22.25,623600.0,12.5518,12.5801,12.5518,12.5688,623600.0
2006-09-20 15:00:00,22.25,22.25,22.21,22.23,931200.0,12.5688,12.5688,12.5462,12.5575,931200.0
2006-09-20 15:30:00,22.23,22.27,22.23,22.23,1621000.0,12.5575,12.5801,12.5575,12.5575,1621000.0
2006-09-21 09:30:00,22.23,22.28,22.2,22.22,1028400.0,12.5575,12.5857,12.5405,12.5518,1028400.0
2006-09-21 10:00:00,22.21,22.24,22.14,22.21,1427400.0,12.5462,12.5631,12.5066,12.5462,1427400.0
2006-09-21 10:30:00,22.21,22.22,22.18,22.18,425600.0,12.5462,12.5518,12.5292,12.5292,425600.0
2006-09-21 11:00:00,22.18,22.23,22.17,22.18,442800.0,12.5292,12.5575,12.5236,12.5292,442800.0
2006-09-21 11:30:00,22.17,22.22,22.16,22.18,515200.0,12.5236,12.5518,12.5179,12.5292,515200.0
2006-09-21 12:00:00,22.18,22.19,22.08,22.08,701600.0,12.5292,12.5349,12.4727,12.4727,701600.0
2006-09-21 12:30:00,22.09,22.09,22.06,22.07,619600.0,12.4784,12.4784,12.4614,12.4671,619600.0
2006-09-21 13:00:00,22.07,22.13,22.06,22.1,722000.0,12.4671,12.501,12.4614,12.484,722000.0
2006-09-21 13:30:00,22.09,22.11,22.09,22.1,766400.0,12.4784,12.4897,12.4784,12.484,766400.0
2006-09-21 14:00:00,22.1,22.11,22.05,22.06,446800.0,12.484,12.4897,12.4558,12.4614,446800.0
2006-09-21 14:30:00,22.06,22.08,22.04,22.06,662200.0,12.4614,12.4727,12.4501,12.4614,662200.0
2006-09-21 15:00:00,22.06,22.09,22.04,22.07,803200.0,12.4614,12.4784,12.4501,12.4671,803200.0
2006-09-21 15:30:00,22.08,22.13,22.08,22.09,1930400.0,12.4727,12.501,12.4727,12.4784,1930400.0
2006-09-22 09:30:00,22.05,22.1,22.03,22.07,1090800.0,12.4558,12.484,12.4445,12.4671,1090800.0
2006-09-22 10:00:00,22.07,22.08,22.04,22.04,807800.0,12.4671,12.4727,12.4501,12.4501,807800.0
2006-09-22 10:30:00,22.04,22.06,22.03,22.04,658600.0,12.4501,12.4614,12.4445,12.4501,658600.0
2006-09-22 11:00:00,22.04,22.06,22.01,22.03,515400.0,12.4501,12.4614,12.4332,12.4445,515400.0
2006-09-22 11:30:00,22.03,22.05,22.0,22.0,515800.0,12.4445,12.4558,12.4275,12.4275,515800.0
2006-09-22 12:00:00,22.0,22.01,21.98,22.0,935600.0,12.4275,12.4332,12.4162,12.4275,935600.0
2006-09-22 12:30:00,22.0,22.01,21.98,22.01,595200.0,12.4275,12.4332,12.4162,12.4332,595200.0
2006-09-22 13:00:00,22.01,22.03,21.99,22.0,513400.0,12.4332,12.4445,12.4219,12.4275,513400.0
2006-09-22 13:30:00,22.0,22.01,21.99,22.0,452000.0,12.4275,12.4332,12.4219,12.4275,452000.0
2006-09-22 14:00:00,22.0,22.0,21.99,21.99,398200.0,12.4275,12.4275,12.4219,12.4219,398200.0
2006-09-22 14:30:00,21.99,22.0,21.97,21.98,518400.0,12.4219,12.4275,12.4106,12.4162,518400.0
2006-09-22 15:00:00,21.99,22.05,21.98,22.02,799200.0,12.4219,12.4558,12.4162,12.4388,799200.0
2006-09-22 15:30:00,22.02,22.03,21.98,22.0,1347400.0,12.4388,12.4445,12.4162,12.4275,1347400.0
2006-09-25 09:30:00,22.09,22.09,22.0,22.07,997600.0,12.4784,12.4784,12.4275,12.4671,997600.0
2006-09-25 10:00:00,22.07,22.09,22.03,22.06,1049000.0,12.4671,12.4784,12.4445,12.4614,1049000.0
2006-09-25 10:30:00,22.06,22.08,22.04,22.07,684200.0,12.4614,12.4727,12.4501,12.4671,684200.0
2006-09-25 11:00:00,22.07,22.11,22.07,22.1,688200.0,12.4671,12.4897,12.4671,12.484,688200.0
2006-09-25 11:30:00,22.1,22.11,22.08,22.1,712800.0,12.484,12.4897,12.4727,12.484,712800.0
2006-09-25 12:00:00,22.1,22.1,22.04,22.1,1037200.0,12.484,12.484,12.4501,12.484,1037200.0
2006-09-25 12:30:00,22.1,22.17,22.1,22.16,545600.0,12.484,12.5236,12.484,12.5179,545600.0
2006-09-25 13:00:00,22.17,22.17,22.12,22.14,496600.0,12.5236,12.5236,12.4953,12.5066,496600.0
2006-09-25 13:30:00,22.14,22.17,22.13,22.15,321400.0,12.5066,12.5236,12.501,12.5123,321400.0
2006-09-25 14:00:00,22.15,22.21,22.15,22.18,849600.0,12.5123,12.5462,12.5123,12.5292,849600.0
2006-09-25 14:30:00,22.18,22.25,22.18,22.22,1016600.0,12.5292,12.5688,12.5292,12.5518,1016600.0
2006-09-25 15:00:00,22.22,22.31,22.22,22.25,1219000.0,12.5518,12.6027,12.5518,12.5688,1219000.0
2006-09-25 15:30:00,22.25,22.25,22.2,22.2,1450200.0,12.5688,12.5688,12.5405,12.5405,1450200.0
2006-09-26 09:30:00,22.24,22.25,22.16,22.24,745400.0,12.5631,12.5688,12.5179,12.5631,745400.0
2006-09-26 10:00:00,22.24,22.36,22.22,22.31,1035400.0,12.5631,12.6309,12.5518,12.6027,1035400.0
2006-09-26 10:30:00,22.32,22.32,22.21,22.24,660800.0,12.6083,12.6083,12.5462,12.5631,660800.0
2006-09-26 11:00:00,22.24,22.31,22.24,22.29,578400.0,12.5631,12.6027,12.5631,12.5914,578400.0
2006-09-26 11:30:00,22.29,22.31,22.24,22.25,629800.0,12.5914,12.6027,12.5631,12.5688,629800.0
2006-09-26 12:00:00,22.25,22.33,22.25,22.33,490200.0,12.5688,12.614,12.5688,12.614,490200.0
2006-09-26 12:30:00,22.33,22.33,22.28,22.29,205800.0,12.614,12.614,12.5857,12.5914,205800.0
2006-09-26 13:00:00,22.29,22.32,22.28,22.29,511200.0,12.5914,12.6083,12.5857,12.5914,511200.0
2006-09-26 13:30:00,22.29,22.3,22.27,22.28,450200.0,12.5914,12.597,12.5801,12.5857,450200.0
2006-09-26 14:00:00,22.27,22.3,22.26,22.27,640400.0,12.5801,12.597,12.5744,12.5801,640400.0
2006-09-26 14:30:00,22.27,22.3,22.25,22.28,708400.0,12.5801,12.597,12.5688,12.5857,708400.0
2006-09-26 15:00:00,22.28,22.3,22.25,22.28,740400.0,12.5857,12.597,12.5688,12.5857,740400.0
2006-09-26 15:30:00,22.28,22.34,22.27,22.33,1418800.0,12.5857,12.6196,12.5801,12.614,1418800.0
2006-09-27 09:30:00,22.28,22.3,22.17,22.29,1039200.0,12.5857,12.597,12.5236,12.5914,1039200.0
2006-09-27 10:00:00,22.29,22.36,22.29,22.35,836400.0,12.5914,12.6309,12.5914,12.6253,836400.0
2006-09-27 10:30:00,22.35,22.4,22.34,22.39,826000.0,12.6253,12.6535,12.6196,12.6478,826000.0
2006-09-27 11:00:00,22.39,22.42,22.38,22.4,623000.0,12.6478,12.6648,12.6422,12.6535,623000.0
2006-09-27 11:30:00,22.41,22.45,22.4,22.45,656200.0,12.6591,12.6817,12.6535,12.6817,656200.0
2006-09-27 12:00:00,22.44,22.45,22.36,22.38,639000.0,12.6761,12.6817,12.6309,12.6422,639000.0
2006-09-27 12:30:00,22.38,22.43,22.38,22.41,499600.0,12.6422,12.6704,12.6422,12.6591,499600.0
2006-09-27 13:00:00,22.41,22.44,22.4,22.43,637800.0,12.6591,12.6761,12.6535,12.6704,637800.0
2006-09-27 13:30:00,22.43,22.43,22.33,22.34,655200.0,12.6704,12.6704,12.614,12.6196,655200.0
2006-09-27 14:00:00,22.34,22.37,22.33,22.35,566400.0,12.6196,12.6365,12.614,12.6253,566400.0
2006-09-27 14:30:00,22.35,22.38,22.33,22.38,595200.0,12.6253,12.6422,12.614,12.6422,595200.0
2006-09-27 15:00:00,22.37,22.38,22.32,22.36,968000.0,12.6365,12.6422,12.6083,12.6309,968000.0
2006-09-27 15:30:00,22.35,22.36,22.34,22.36,1331400.0,12.6253,12.6309,12.6196,12.6309,1331400.0
2006-09-28 09:30:00,22.41,22.45,22.37,22.45,939600.0,12.6591,12.6817,12.6365,12.6817,939600.0
2006-09-28 10:00:00,22.45,22.45,22.37,22.37,722000.0,12.6817,12.6817,12.6365,12.6365,722000.0
2006-09-28 10:30:00,22.37,22.4,22.34,22.38,659600.0,12.6365,12.6535,12.6196,12.6422,659600.0
2006-09-28 11:00:00,22.38,22.39,22.36,22.39,539000.0,12.6422,12.6478,12.6309,12.6478,539000.0
2006-09-28 11:30:00,22.39,22.41,22.36,22.38,435200.0,12.6478,12.6591,12.6309,12.6422,435200.0
2006-09-28 12:00:00,22.38,22.42,22.36,22.39,265200.0,12.6422,12.6648,12.6309,12.6478,265200.0
2006-09-28 12:30:00,22.39,22.43,22.38,22.4,330600.0,12.6478,12.6704,12.6422,12.6535,330600.0
2006-09-28 13:00:00,22.4,22.45,22.38,22.43,545400.0,12.6535,12.6817,12.6422,12.6704,545400.0
2006-09-28 13:30:00,22.43,22.45,22.42,22.45,493600.0,12.6704,12.6817,12.6648,12.6817,493600.0
2006-09-28 14:00:00,22.45,22.49,22.43,22.48,707000.0,12.6817,12.7043,12.6704,12.6987,707000.0
2006-09-28 14:30:00,22.48,22.5,22.45,22.46,1113000.0,12.6987,12.71,12.6817,12.6874,1113000.0
2006-09-28 15:00:00,22.46,22.48,22.43,22.47,799800.0,12.6874,12.6987,12.6704,12.693,799800.0
2006-09-28 15:30:00,22.46,22.49,22.45,22.48,1532000.0,12.6874,12.7043,12.6817,12.6987,1532000.0
2006-09-29 09:30:00,22.4,22.44,22.36,22.43,1267200.0,12.6535,12.6761,12.6309,12.6704,1267200.0
2006-09-29 10:00:00,22.43,22.48,22.39,22.4,1149600.0,12.6704,12.6987,12.6478,12.6535,1149600.0
2006-09-29 10:30:00,22.39,22.4,22.32,22.35,729200.0,12.6478,12.6535,12.6083,12.6253,729200.0
2006-09-29 11:00:00,22.35,22.39,22.34,22.36,462200.0,12.6253,12.6478,12.6196,12.6309,462200.0
2006-09-29 11:30:00,22.36,22.4,22.36,22.36,482200.0,12.6309,12.6535,12.6309,12.6309,482200.0
2006-09-29 12:00:00,22.36,22.37,22.34,22.34,159800.0,12.6309,12.6365,12.6196,12.6196,159800.0
2006-09-29 12:30:00,22.34,22.35,22.34,22.34,110600.0,12.6196,12.6253,12.6196,12.6196,110600.0
2006-09-29 13:00:00,22.34,22.35,22.32,22.32,482400.0,12.6196,12.6253,12.6083,12.6083,482400.0
2006-09-29 13:30:00,22.32,22.35,22.32,22.33,284000.0,12.6083,12.6253,12.6083,12.614,284000.0
2006-09-29 14:00:00,22.33,22.34,22.33,22.34,407000.0,12.614,12.6196,12.614,12.6196,407000.0
2006-09-29 14:30:00,22.34,22.35,22.33,22.34,307000.0,12.6196,12.6253,12.614,12.6196,307000.0
2006-09-29 15:00:00,22.34,22.34,22.33,22.34,420200.0,12.6196,12.6196,12.614,12.6196,420200.0
2006-09-29 15:30:00,22.34,22.38,22.32,22.34,1549600.0,12.6196,12.6422,12.6083,12.6196,1549600.0
2006-10-02 09:30:00,22.45,22.47,22.34,22.36,1065400.0,12.6817,12.693,12.6196,12.6309,1065400.0
2006-10-02 10:00:00,22.37,22.39,22.29,22.29,1142000.0,12.6365,12.6478,12.5914,12.5914,1142000.0
2006-10-02 10:30:00,22.29,22.34,22.28,22.33,763000.0,12.5914,12.6196,12.5857,12.614,763000.0
2006-10-02 11:00:00,22.33,22.35,22.33,22.35,580800.0,12.614,12.6253,12.614,12.6253,580800.0
2006-10-02 11:30:00,22.35,22.36,22.34,22.34,482000.0,12.6253,12.6309,12.6196,12.6196,482000.0
2006-10-02 12:00:00,22.34,22.35,22.33,22.35,253000.0,12.6196,12.6253,12.614,12.6253,253000.0
2006-10-02 12:30:00,22.35,22.35,22.34,22.34,347600.0,12.6253,12.6253,12.6196,12.6196,347600.0
2006-10-02 13:00:00,22.34,22.35,22.31,22.32,318000.0,12.6196,12.6253,12.6027,12.6083,318000.0
2006-10-02 13:30:00,22.32,22.32,22.25,22.26,483600.0,12.6083,12.6083,12.5688,12.5744,483600.0
2006-10-02 14:00:00,22.26,22.31,22.26,22.28,420600.0,12.5744,12.6027,12.5744,12.5857,420600.0
2006-10-02 14:30:00,22.28,22.29,22.25,22.26,458200.0,12.5857,12.5914,12.5688,12.5744,458200.0
2006-10-02 15:00:00,22.26,22.28,22.25,22.28,555400.0,12.5744,12.5857,12.5688,12.5857,555400.0
2006-10-02 15:30:00,22.28,22.3,22.25,22.25,1240800.0,12.5857,12.597,12.5688,12.5688,1240800.0
2006-10-03 09:30:00,22.25,22.34,22.25,22.33,1130400.0,12.5688,12.6196,12.5688,12.614,1130400.0
2006-10-03 10:00:00,22.33,22.39,22.3,22.37,828000.0,12.614,12.6478,12.597,12.6365,828000.0
2006-10-03 10:30:00,22.36,22.36,22.27,22.34,668600.0,12.6309,12.6309,12.5801,12.6196,668600.0
2006-10-03 11:00:00,22.34,22.4,22.32,22.36,775400.0,12.6196,12.6535,12.6083,12.6309,775400.0
2006-10-03 11:30:00,22.36,22.38,22.31,22.36,885200.0,12.6309,12.6422,12.6027,12.6309,885200.0
2006-10-03 12:00:00,22.35,22.41,22.34,22.38,892600.0,12.6253,12.6591,12.6196,12.6422,892600.0
2006-10-03 12:30:00,22.38,22.4,22.31,22.36,1035200.0,12.6422,12.6535,12.6027,12.6309,1035200.0
2006-10-03 13:00:00,22.36,22.36,22.32,22.32,383600.0,12.6309,12.6309,12.6083,12.6083,383600.0
2006-10-03 13:30:00,22.33,22.36,22.32,22.36,222000.0,12.614,12.6309,12.6083,12.6309,222000.0
2006-10-03 14:00:00,22.36,22.38,22.32,22.33,617200.0,12.6309,12.6422,12.6083,12.614,617200.0
2006-10-03 14:30:00,22.34,22.37,22.3,22.3,607200.0,12.6196,12.6365,12.597,12.597,607200.0
2006-10-03 15:00:00,22.31,22.34,22.29,22.3,566800.0,12.6027,12.6196,12.5914,12.597,566800.0
2006-10-03 15:30:00,22.3,22.3,22.26,22.3,1494000.0,12.597,12.597,12.5744,12.597,1494000.0
2006-10-04 09:30:00,21.9,22.28,21.9,22.25,589400.0,12.3711,12.5857,12.3711,12.5688,589400.0
2006-10-04 10:00:00,22.25,22.33,22.22,22.29,1002800.0,12.5688,12.614,12.5518,12.5914,1002800.0
2006-10-04 10:30:00,22.3,22.35,22.26,22.33,588600.0,12.597,12.6253,12.5744,12.614,588600.0
2006-10-04 11:00:00,22.33,22.41,22.32,22.38,708800.0,12.614,12.6591,12.6083,12.6422,708800.0
2006-10-04 11:30:00,22.38,22.41,22.36,22.38,1002400.0,12.6422,12.6591,12.6309,12.6422,1002400.0
2006-10-04 12:00:00,22.38,22.4,22.37,22.4,552800.0,12.6422,12.6535,12.6365,12.6535,552800.0
2006-10-04 12:30:00,22.39,22.41,22.35,22.36,372400.0,12.6478,12.6591,12.6253,12.6309,372400.0
2006-10-04 13:00:00,22.36,22.36,22.31,22.34,502800.0,12.6309,12.6309,12.6027,12.6196,502800.0
2006-10-04 13:30:00,22.34,22.39,22.34,22.37,513600.0,12.6196,12.6478,12.6196,12.6365,513600.0
2006-10-04 14:00:00,22.38,22.4,22.34,22.37,413200.0,12.6422,12.6535,12.6196,12.6365,413200.0
2006-10-04 14:30:00,22.37,22.41,22.36,22.4,592800.0,12.6365,12.6591,12.6309,12.6535,592800.0
2006-10-04 15:00:00,22.4,22.41,22.36,22.4,864600.0,12.6535,12.6591,12.6309,12.6535,864600.0
2006-10-04 15:30:00,22.4,22.41,22.36,22.4,1528800.0,12.6535,12.6591,12.6309,12.6535,1528800.0
2006-10-05 09:30:00,22.36,22.46,22.36,22.44,1071000.0,12.6309,12.6874,12.6309,12.6761,1071000.0
2006-10-05 10:00:00,22.43,22.45,22.37,22.45,606600.0,12.6704,12.6817,12.6365,12.6817,606600.0
2006-10-05 10:30:00,22.44,22.47,22.42,22.43,478000.0,12.6761,12.693,12.6648,12.6704,478000.0
2006-10-05 11:00:00,22.43,22.45,22.41,22.43,376600.0,12.6704,12.6817,12.6591,12.6704,376600.0
2006-10-05 11:30:00,22.43,22.48,22.43,22.45,510600.0,12.6704,12.6987,12.6704,12.6817,510600.0
2006-10-05 12:00:00,22.46,22.46,22.43,22.43,241000.0,12.6874,12.6874,12.6704,12.6704,241000.0
2006-10-05 12:30:00,22.43,22.44,22.4,22.4,415200.0,12.6704,12.6761,12.6535,12.6535,415200.0
2006-10-05 13:00:00,22.4,22.41,22.34,22.36,592000.0,12.6535,12.6591,12.6196,12.6309,592000.0
2006-10-05 13:30:00,22.36,22.41,22.36,22.37,299600.0,12.6309,12.6591,12.6309,12.6365,299600.0
2006-10-05 14:00:00,22.37,22.42,22.36,22.41,490600.0,12.6365,12.6648,12.6309,12.6591,490600.0
2006-10-05 14:30:00,22.41,22.44,22.4,22.43,512000.0,12.6591,12.6761,12.6535,12.6704,512000.0
2006-10-05 15:00:00,22.43,22.47,22.41,22.41,699000.0,12.6704,12.693,12.6591,12.6591,699000.0
2006-10-05 15:30:00,22.41,22.43,22.39,22.39,1124800.0,12.6591,12.6704,12.6478,12.6478,1124800.0
2006-10-06 09:30:00,22.41,22.45,22.35,22.37,865200.0,12.6591,12.6817,12.6253,12.6365,865200.0
2006-10-06 10:00:00,22.38,22.4,22.36,22.38,612800.0,12.6422,12.6535,12.6309,12.6422,612800.0
2006-10-06 10:30:00,22.39,22.41,22.38,22.4,653400.0,12.6478,12.6591,12.6422,12.6535,653400.0
2006-10-06 11:00:00,22.4,22.41,22.39,22.41,646600.0,12.6535,12.6591,12.6478,12.6591,646600.0
2006-10-06 11:30:00,22.41,22.41,22.39,22.4,599400.0,12.6591,12.6591,12.6478,12.6535,599400.0
2006-10-06 12:00:00,22.4,22.42,22.37,22.38,623400.0,12.6535,12.6648,12.6365,12.6422,623400.0
2006-10-06 12:30:00,22.38,22.4,22.36,22.39,603200.0,12.6422,12.6535,12.6309,12.6478,603200.0
2006-10-06 13:00:00,22.39,22.4,22.36,22.36,458600.0,12.6478,12.6535,12.6309,12.6309,458600.0
2006-10-06 13:30:00,22.36,22.38,22.33,22.38,793800.0,12.6309,12.6422,12.614,12.6422,793800.0
2006-10-06 14:00:00,22.38,22.41,22.37,22.38,740600.0,12.6422,12.6591,12.6365,12.6422,740600.0
2006-10-06 14:30:00,22.38,22.39,22.33,22.35,630600.0,12.6422,12.6478,12.614,12.6253,630600.0
2006-10-06 15:00:00,22.34,22.36,22.33,22.35,808400.0,12.6196,12.6309,12.614,12.6253,808400.0
2006-10-06 15:30:00,22.35,22.4,22.35,22.39,1229200.0,12.6253,12.6535,12.6253,12.6478,1229200.0
2006-10-09 09:30:00,22.28,22.33,22.23,22.24,2022000.0,12.5857,12.614,12.5575,12.5631,2022000.0
2006-10-09 10:00:00,22.25,22.25,22.18,22.19,1414800.0,12.5688,12.5688,12.5292,12.5349,1414800.0
2006-10-09 10:30:00,22.2,22.23,22.19,22.2,1458800.0,12.5405,12.5575,12.5349,12.5405,1458800.0
2006-10-09 11:00:00,22.2,22.21,22.15,22.18,935000.0,12.5405,12.5462,12.5123,12.5292,935000.0
2006-10-09 11:30:00,22.17,22.21,22.14,22.15,867800.0,12.5236,12.5462,12.5066,12.5123,867800.0
2006-10-09 12:00:00,22.15,22.18,22.15,22.15,480400.0,12.5123,12.5292,12.5123,12.5123,480400.0
2006-10-09 12:30:00,22.15,22.15,22.09,22.09,855800.0,12.5123,12.5123,12.4784,12.4784,855800.0
2006-10-09 13:00:00,22.1,22.13,22.09,22.11,699000.0,12.484,12.501,12.4784,12.4897,699000.0
2006-10-09 13:30:00,22.11,22.16,22.11,22.11,509000.0,12.4897,12.5179,12.4897,12.4897,509000.0
2006-10-09 14:00:00,22.11,22.16,22.1,22.16,1135200.0,12.4897,12.5179,12.484,12.5179,1135200.0
2006-10-09 14:30:00,22.16,22.18,22.15,22.18,816200.0,12.5179,12.5292,12.5123,12.5292,816200.0
2006-10-09 15:00:00,22.18,22.21,22.17,22.2,1170600.0,12.5292,12.5462,12.5236,12.5405,1170600.0
2006-10-09 15:30:00,22.2,22.22,22.18,22.21,2439000.0,12.5405,12.5518,12.5292,12.5462,2439000.0
2006-10-10 09:30:00,22.24,22.25,22.17,22.18,1811800.0,12.5631,12.5688,12.5236,12.5292,1811800.0
2006-10-10 10:00:00,22.18,22.21,22.15,22.15,1243600.0,12.5292,12.5462,12.5123,12.5123,1243600.0
2006-10-10 10:30:00,22.16,22.18,22.11,22.15,764600.0,12.5179,12.5292,12.4897,12.5123,764600.0
2006-10-10 11:00:00,22.15,22.18,22.11,22.15,786400.0,12.5123,12.5292,12.4897,12.5123,786400.0
2006-10-10 11:30:00,22.15,22.15,22.09,22.1,1403000.0,12.5123,12.5123,12.4784,12.484,1403000.0
2006-10-10 12:00:00,22.1,22.11,22.04,22.05,939600.0,12.484,12.4897,12.4501,12.4558,939600.0
2006-10-10 12:30:00,22.06,22.06,21.98,22.04,6237400.0,12.4614,12.4614,12.4162,12.4501,6237400.0
2006-10-10 13:00:00,22.04,22.05,22.0,22.0,492400.0,12.4501,12.4558,12.4275,12.4275,492400.0
2006-10-10 13:30:00,22.0,22.03,22.0,22.03,558000.0,12.4275,12.4445,12.4275,12.4445,558000.0
2006-10-10 14:00:00,22.03,22.04,22.02,22.04,829000.0,12.4445,12.4501,12.4388,12.4501,829000.0
2006-10-10 14:30:00,22.04,22.05,22.0,22.04,1083200.0,12.4501,12.4558,12.4275,12.4501,1083200.0
2006-10-10 15:00:00,22.04,22.05,22.0,22.03,1001800.0,12.4501,12.4558,12.4275,12.4445,1001800.0
2006-10-10 15:30:00,22.03,22.06,22.03,22.03,1999600.0,12.4445,12.4614,12.4445,12.4445,1999600.0
2006-10-11 09:30:00,22.0,22.07,21.95,22.04,968200.0,12.4275,12.4671,12.3993,12.4501,968200.0
2006-10-11 10:00:00,22.05,22.06,22.01,22.04,588400.0,12.4558,12.4614,12.4332,12.4501,588400.0
2006-10-11 10:30:00,22.04,22.06,22.0,22.05,696000.0,12.4501,12.4614,12.4275,12.4558,696000.0
2006-10-11 11:00:00,22.04,22.06,22.04,22.04,795400.0,12.4501,12.4614,12.4501,12.4501,795400.0
2006-10-11 11:30:00,22.04,22.06,22.0,22.0,728200.0,12.4501,12.4614,12.4275,12.4275,728200.0
2006-10-11 12:00:00,22.0,22.08,22.0,22.08,712600.0,12.4275,12.4727,12.4275,12.4727,712600.0
2006-10-11 12:30:00,22.07,22.07,22.03,22.06,508600.0,12.4671,12.4671,12.4445,12.4614,508600.0
2006-10-11 13:00:00,22.06,22.07,22.03,22.03,391800.0,12.4614,12.4671,12.4445,12.4445,391800.0
2006-10-11 13:30:00,22.03,22.05,22.0,22.04,400000.0,12.4445,12.4558,12.4275,12.4501,400000.0
2006-10-11 14:00:00,22.05,22.06,22.01,22.03,524600.0,12.4558,12.4614,12.4332,12.4445,524600.0
2006-10-11 14:30:00,22.03,22.04,21.99,22.0,818200.0,12.4445,12.4501,12.4219,12.4275,818200.0
2006-10-11 15:00:00,22.0,22.07,22.0,22.07,979600.0,12.4275,12.4671,12.4275,12.4671,979600.0
2006-10-11 15:30:00,22.07,22.08,22.04,22.05,1055800.0,12.4671,12.4727,12.4501,12.4558,1055800.0
2006-10-12 09:30:00,22.1,22.13,21.99,22.11,953400.0,12.484,12.501,12.4219,12.4897,953400.0
2006-10-12 10:00:00,22.11,22.11,22.05,22.06,792800.0,12.4897,12.4897,12.4558,12.4614,792800.0
2006-10-12 10:30:00,22.06,22.07,22.04,22.04,699400.0,12.4614,12.4671,12.4501,12.4501,699400.0
2006-10-12 11:00:00,22.04,22.06,22.01,22.06,993000.0,12.4501,12.4614,12.4332,12.4614,993000.0
2006-10-12 11:30:00,22.05,22.08,22.04,22.05,1115400.0,12.4558,12.4727,12.4501,12.4558,1115400.0
2006-10-12 12:00:00,22.05,22.07,22.01,22.04,414000.0,12.4558,12.4671,12.4332,12.4501,414000.0
2006-10-12 12:30:00,22.04,22.05,22.0,22.0,597800.0,12.4501,12.4558,12.4275,12.4275,597800.0
2006-10-12 13:00:00,22.0,22.01,21.98,22.0,811000.0,12.4275,12.4332,12.4162,12.4275,811000.0
2006-10-12 13:30:00,22.0,22.02,22.0,22.0,480400.0,12.4275,12.4388,12.4275,12.4275,480400.0
2006-10-12 14:00:00,22.0,22.03,22.0,22.0,566000.0,12.4275,12.4445,12.4275,12.4275,566000.0
2006-10-12 14:30:00,22.0,22.02,21.99,22.0,419800.0,12.4275,12.4388,12.4219,12.4275,419800.0
2006-10-12 15:00:00,22.0,22.04,22.0,22.01,926800.0,12.4275,12.4501,12.4275,12.4332,926800.0
2006-10-12 15:30:00,22.01,22.04,22.0,22.03,1610200.0,12.4332,12.4501,12.4275,12.4445,1610200.0
2006-10-13 09:30:00,22.06,22.1,22.0,22.0,1473400.0,12.4614,12.484,12.4275,12.4275,1473400.0
2006-10-13 10:00:00,22.0,22.03,21.97,22.0,987600.0,12.4275,12.4445,12.4106,12.4275,987600.0
2006-10-13 10:30:00,22.0,22.01,21.97,22.0,997400.0,12.4275,12.4332,12.4106,12.4275,997400.0
2006-10-13 11:00:00,22.0,22.0,21.93,21.97,899600.0,12.4275,12.4275,12.388,12.4106,899600.0
2006-10-13 11:30:00,21.96,22.02,21.95,21.99,746200.0,12.4049,12.4388,12.3993,12.4219,746200.0
2006-10-13 12:00:00,21.99,22.0,21.97,21.99,524400.0,12.4219,12.4275,12.4106,12.4219,524400.0
2006-10-13 12:30:00,22.0,22.0,21.96,21.98,846400.0,12.4275,12.4275,12.4049,12.4162,846400.0
2006-10-13 13:00:00,21.98,22.0,21.93,21.98,881000.0,12.4162,12.4275,12.388,12.4162,881000.0
2006-10-13 13:30:00,21.99,22.0,21.97,22.0,1072600.0,12.4219,12.4275,12.4106,12.4275,1072600.0
2006-10-13 14:00:00,22.0,22.0,21.97,22.0,1889200.0,12.4275,12.4275,12.4106,12.4275,1889200.0
2006-10-13 14:30:00,22.0,22.01,21.99,21.99,1119400.0,12.4275,12.4332,12.4219,12.4219,1119400.0
2006-10-13 15:00:00,21.99,22.03,21.99,22.02,1014000.0,12.4219,12.4445,12.4219,12.4388,1014000.0
2006-10-13 15:30:00,22.02,22.03,21.98,22.02,2661000.0,12.4388,12.4445,12.4162,12.4388,2661000.0
2006-10-16 09:30:00,22.08,22.08,22.0,22.05,1229800.0,12.4727,12.4727,12.4275,12.4558,1229800.0
2006-10-16 10:00:00,22.06,22.09,22.03,22.04,629600.0,12.4614,12.4784,12.4445,12.4501,629600.0
2006-10-16 10:30:00,22.05,22.09,22.02,22.09,528000.0,12.4558,12.4784,12.4388,12.4784,528000.0
2006-10-16 11:00:00,22.09,22.13,22.07,22.13,881600.0,12.4784,12.501,12.4671,12.501,881600.0
2006-10-16 11:30:00,22.13,22.19,22.13,22.18,1334200.0,12.501,12.5349,12.501,12.5292,1334200.0
2006-10-16 12:00:00,22.18,22.19,22.15,22.16,925000.0,12.5292,12.5349,12.5123,12.5179,925000.0
2006-10-16 12:30:00,22.16,22.18,22.15,22.17,650000.0,12.5179,12.5292,12.5123,12.5236,650000.0
2006-10-16 13:00:00,22.17,22.18,22.15,22.18,440000.0,12.5236,12.5292,12.5123,12.5292,440000.0
2006-10-16 13:30:00,22.18,22.21,22.17,22.19,1275600.0,12.5292,12.5462,12.5236,12.5349,1275600.0
2006-10-16 14:00:00,22.18,22.22,22.18,22.22,1224000.0,12.5292,12.5518,12.5292,12.5518,1224000.0
2006-10-16 14:30:00,22.22,22.24,22.18,22.2,1031200.0,12.5518,12.5631,12.5292,12.5405,1031200.0
2006-10-16 15:00:00,22.2,22.2,22.15,22.17,904800.0,12.5405,12.5405,12.5123,12.5236,904800.0
2006-10-16 15:30:00,22.17,22.18,22.1,22.13,1905400.0,12.5236,12.5292,12.484,12.501,1905400.0
2006-10-17 09:30:00,22.05,22.11,22.01,22.04,1011000.0,12.4558,12.4897,12.4332,12.4501,1011000.0
2006-10-17 10:00:00,22.04,22.1,22.04,22.06,796000.0,12.4501,12.484,12.4501,12.4614,796000.0
2006-10-17 10:30:00,22.06,22.06,22.0,22.0,943000.0,12.4614,12.4614,12.4275,12.4275,943000.0
2006-10-17 11:00:00,22.0,22.02,21.95,21.97,1164600.0,12.4275,12.4388,12.3993,12.4106,1164600.0
2006-10-17 11:30:00,21.98,21.99,21.91,21.92,950800.0,12.4162,12.4219,12.3767,12.3823,950800.0
2006-10-17 12:00:00,21.92,21.92,21.88,21.88,1203400.0,12.3823,12.3823,12.3598,12.3598,1203400.0
2006-10-17 12:30:00,21.88,21.92,21.88,21.9,879000.0,12.3598,12.3823,12.3598,12.3711,879000.0
2006-10-17 13:00:00,21.9,21.93,21.89,21.9,507600.0,12.3711,12.388,12.3654,12.3711,507600.0
2006-10-17 13:30:00,21.9,21.93,21.9,21.91,728800.0,12.3711,12.388,12.3711,12.3767,728800.0
2006-10-17 14:00:00,21.91,21.97,21.89,21.93,1345600.0,12.3767,12.4106,12.3654,12.388,1345600.0
2006-10-17 14:30:00,21.93,22.01,21.91,22.0,1184000.0,12.388,12.4332,12.3767,12.4275,1184000.0
2006-10-17 15:00:00,22.01,22.02,21.94,21.97,1323000.0,12.4332,12.4388,12.3936,12.4106,1323000.0
2006-10-17 15:30:00,21.97,21.97,21.89,21.9,3365400.0,12.4106,12.4106,12.3654,12.3711,3365400.0
2006-10-18 09:30:00,21.96,22.04,21.89,21.97,1947400.0,12.4049,12.4501,12.3654,12.4106,1947400.0
2006-10-18 10:00:00,21.96,22.0,21.92,22.0,1108400.0,12.4049,12.4275,12.3823,12.4275,1108400.0
2006-10-18 10:30:00,22.0,22.01,21.86,21.88,1587600.0,12.4275,12.4332,12.3485,12.3598,1587600.0
2006-10-18 11:00:00,21.88,21.93,21.86,21.9,1762400.0,12.3598,12.388,12.3485,12.3711,1762400.0
2006-10-18 11:30:00,21.9,21.99,21.89,21.96,1303400.0,12.3711,12.4219,12.3654,12.4049,1303400.0
2006-10-18 12:00:00,21.96,21.97,21.95,21.96,632200.0,12.4049,12.4106,12.3993,12.4049,632200.0
2006-10-18 12:30:00,21.96,21.97,21.93,21.96,907200.0,12.4049,12.4106,12.388,12.4049,907200.0
2006-10-18 13:00:00,21.96,21.96,21.89,21.89,1138600.0,12.4049,12.4049,12.3654,12.3654,1138600.0
2006-10-18 13:30:00,21.9,22.0,21.89,21.99,1097000.0,12.3711,12.4275,12.3654,12.4219,1097000.0
2006-10-18 14:00:00,21.99,22.04,21.99,22.02,1207600.0,12.4219,12.4501,12.4219,12.4388,1207600.0
2006-10-18 14:30:00,22.02,22.05,22.01,22.05,1201000.0,12.4388,12.4558,12.4332,12.4558,1201000.0
2006-10-18 15:00:00,22.05,22.08,22.02,22.02,1346600.0,12.4558,12.4727,12.4388,12.4388,1346600.0
2006-10-18 15:30:00,22.02,22.02,21.98,22.0,2713200.0,12.4388,12.4388,12.4162,12.4275,2713200.0
2006-10-19 09:30:00,22.35,22.43,22.3,22.36,4628600.0,12.6253,12.6704,12.597,12.6309,4628600.0
2006-10-19 10:00:00,22.36,22.38,22.3,22.33,3081400.0,12.6309,12.6422,12.597,12.614,3081400.0
2006-10-19 10:30:00,22.33,22.41,22.33,22.38,2824200.0,12.614,12.6591,12.614,12.6422,2824200.0
2006-10-19 11:00:00,22.38,22.49,22.36,22.45,2458000.0,12.6422,12.7043,12.6309,12.6817,2458000.0
2006-10-19 11:30:00,22.45,22.52,22.41,22.43,3576400.0,12.6817,12.7213,12.6591,12.6704,3576400.0
2006-10-19 12:00:00,22.43,22.48,22.39,22.46,1557200.0,12.6704,12.6987,12.6478,12.6874,1557200.0
2006-10-19 12:30:00,22.46,22.48,22.41,22.43,1087800.0,12.6874,12.6987,12.6591,12.6704,1087800.0
2006-10-19 13:00:00,22.43,22.52,22.43,22.48,1443200.0,12.6704,12.7213,12.6704,12.6987,1443200.0
2006-10-19 13:30:00,22.47,22.52,22.45,22.47,2454200.0,12.693,12.7213,12.6817,12.693,2454200.0
2006-10-19 14:00:00,22.47,22.55,22.47,22.55,1489000.0,12.693,12.7382,12.693,12.7382,1489000.0
2006-10-19 14:30:00,22.55,22.57,22.47,22.5,1640600.0,12.7382,12.7495,12.693,12.71,1640600.0
2006-10-19 15:00:00,22.5,22.54,22.47,22.5,2027400.0,12.71,12.7326,12.693,12.71,2027400.0
2006-10-19 15:30:00,22.51,22.51,22.43,22.44,5363600.0,12.7156,12.7156,12.6704,12.6761,5363600.0
2006-10-20 09:30:00,22.61,22.66,22.55,22.65,5783000.0,12.7721,12.8004,12.7382,12.7947,5783000.0
2006-10-20 10:00:00,22.65,22.72,22.63,22.71,2685200.0,12.7947,12.8343,12.7834,12.8286,2685200.0
2006-10-20 10:30:00,22.71,22.86,22.56,22.86,2903600.0,12.8286,12.9133,12.7439,12.9133,2903600.0
2006-10-20 11:00:00,22.86,22.99,22.75,22.97,4823800.0,12.9133,12.9868,12.8512,12.9755,4823800.0
2006-10-20 11:30:00,22.97,23.02,22.96,23.01,3787200.0,12.9755,13.0037,12.9698,12.9981,3787200.0
2006-10-20 12:00:00,23.01,23.08,23.0,23.06,2562600.0,12.9981,13.0376,12.9924,13.0263,2562600.0
2006-10-20 12:30:00,23.06,23.22,23.04,23.19,3028200.0,13.0263,13.1167,13.015,13.0998,3028200.0
2006-10-20 13:00:00,23.2,23.38,23.19,23.36,4041600.0,13.1054,13.2071,13.0998,13.1958,4041600.0
2006-10-20 13:30:00,23.38,23.43,23.32,23.39,4055800.0,13.2071,13.2353,13.1732,13.2127,4055800.0
2006-10-20 14:00:00,23.39,23.41,23.33,23.38,2025400.0,13.2127,13.224,13.1788,13.2071,2025400.0
2006-10-20 14:30:00,23.38,23.47,23.36,23.46,2757000.0,13.2071,13.2579,13.1958,13.2523,2757000.0
2006-10-20 15:00:00,23.46,23.56,23.46,23.48,5207000.0,13.2523,13.3088,13.2523,13.2636,5207000.0
2006-10-20 15:30:00,23.48,23.49,23.33,23.38,5931600.0,13.2636,13.2692,13.1788,13.2071,5931600.0
2006-10-23 09:30:00,23.38,23.58,23.35,23.58,5116000.0,13.2071,13.3201,13.1901,13.3201,5116000.0
2006-10-23 10:00:00,23.58,23.75,23.54,23.57,4484600.0,13.3201,13.4161,13.2975,13.3144,4484600.0
2006-10-23 10:30:00,23.57,23.71,23.56,23.66,2610200.0,13.3144,13.3935,13.3088,13.3653,2610200.0
2006-10-23 11:00:00,23.66,23.66,23.59,23.62,1798800.0,13.3653,13.3653,13.3257,13.3427,1798800.0
2006-10-23 11:30:00,23.62,23.64,23.53,23.55,1769800.0,13.3427,13.354,13.2918,13.3031,1769800.0
2006-10-23 12:00:00,23.55,23.55,23.44,23.48,1907600.0,13.3031,13.3031,13.241,13.2636,1907600.0
2006-10-23 12:30:00,23.48,23.6,23.47,23.55,1136800.0,13.2636,13.3314,13.2579,13.3031,1136800.0
2006-10-23 13:00:00,23.55,23.65,23.54,23.65,954800.0,13.3031,13.3596,13.2975,13.3596,954800.0
2006-10-23 13:30:00,23.65,23.67,23.61,23.63,940200.0,13.3596,13.3709,13.337,13.3483,940200.0
2006-10-23 14:00:00,23.64,23.64,23.56,23.6,1847600.0,13.354,13.354,13.3088,13.3314,1847600.0
2006-10-23 14:30:00,23.6,23.65,23.59,23.64,1310800.0,13.3314,13.3596,13.3257,13.354,1310800.0
2006-10-23 15:00:00,23.64,23.66,23.62,23.63,2066600.0,13.354,13.3653,13.3427,13.3483,2066600.0
2006-10-23 15:30:00,23.63,23.66,23.61,23.64,2661800.0,13.3483,13.3653,13.337,13.354,2661800.0
2006-10-24 09:30:00,23.53,23.59,23.5,23.54,2035400.0,13.2918,13.3257,13.2749,13.2975,2035400.0
2006-10-24 10:00:00,23.54,23.55,23.45,23.5,2370200.0,13.2975,13.3031,13.2466,13.2749,2370200.0
2006-10-24 10:30:00,23.5,23.55,23.5,23.54,1863200.0,13.2749,13.3031,13.2749,13.2975,1863200.0
2006-10-24 11:00:00,23.54,23.61,23.54,23.57,1604600.0,13.2975,13.337,13.2975,13.3144,1604600.0
2006-10-24 11:30:00,23.57,23.62,23.56,23.57,1227600.0,13.3144,13.3427,13.3088,13.3144,1227600.0
2006-10-24 12:00:00,23.57,23.6,23.56,23.58,1052600.0,13.3144,13.3314,13.3088,13.3201,1052600.0
2006-10-24 12:30:00,23.57,23.58,23.53,23.54,966000.0,13.3144,13.3201,13.2918,13.2975,966000.0
2006-10-24 13:00:00,23.54,23.58,23.52,23.57,817400.0,13.2975,13.3201,13.2862,13.3144,817400.0
2006-10-24 13:30:00,23.57,23.61,23.55,23.57,811800.0,13.3144,13.337,13.3031,13.3144,811800.0
2006-10-24 14:00:00,23.57,23.58,23.5,23.55,909600.0,13.3144,13.3201,13.2749,13.3031,909600.0
2006-10-24 14:30:00,23.55,23.55,23.5,23.5,1226600.0,13.3031,13.3031,13.2749,13.2749,1226600.0
2006-10-24 15:00:00,23.5,23.54,23.49,23.5,1009400.0,13.2749,13.2975,13.2692,13.2749,1009400.0
2006-10-24 15:30:00,23.5,23.54,23.48,23.54,1874800.0,13.2749,13.2975,13.2636,13.2975,1874800.0
2006-10-25 09:30:00,23.58,23.61,23.5,23.55,1779400.0,13.3201,13.337,13.2749,13.3031,1779400.0
2006-10-25 10:00:00,23.55,23.63,23.55,23.62,999600.0,13.3031,13.3483,13.3031,13.3427,999600.0
2006-10-25 10:30:00,23.63,23.63,23.56,23.59,856200.0,13.3483,13.3483,13.3088,13.3257,856200.0
2006-10-25 11:00:00,23.59,23.6,23.57,23.58,723000.0,13.3257,13.3314,13.3144,13.3201,723000.0
2006-10-25 11:30:00,23.58,23.59,23.54,23.55,820000.0,13.3201,13.3257,13.2975,13.3031,820000.0
2006-10-25 12:00:00,23.55,23.55,23.52,23.53,1217200.0,13.3031,13.3031,13.2862,13.2918,1217200.0
2006-10-25 12:30:00,23.53,23.55,23.5,23.53,1091200.0,13.2918,13.3031,13.2749,13.2918,1091200.0
2006-10-25 13:00:00,23.53,23.57,23.53,23.55,504800.0,13.2918,13.3144,13.2918,13.3031,504800.0
2006-10-25 13:30:00,23.55,23.59,23.55,23.58,485200.0,13.3031,13.3257,13.3031,13.3201,485200.0
2006-10-25 14:00:00,23.58,23.64,23.54,23.56,1194800.0,13.3201,13.354,13.2975,13.3088,1194800.0
2006-10-25 14:30:00,23.56,23.59,23.52,23.59,1122200.0,13.3088,13.3257,13.2862,13.3257,1122200.0
2006-10-25 15:00:00,23.58,23.61,23.56,23.6,910200.0,13.3201,13.337,13.3088,13.3314,910200.0
2006-10-25 15:30:00,23.6,23.61,23.57,23.58,1097600.0,13.3314,13.337,13.3144,13.3201,1097600.0
2006-10-26 09:30:00,23.58,23.6,23.5,23.51,1021400.0,13.3201,13.3314,13.2749,13.2805,1021400.0
2006-10-26 10:00:00,23.52,23.54,23.49,23.5,1176200.0,13.2862,13.2975,13.2692,13.2749,1176200.0
2006-10-26 10:30:00,23.5,23.55,23.48,23.55,1036000.0,13.2749,13.3031,13.2636,13.3031,1036000.0
2006-10-26 11:00:00,23.54,23.56,23.49,23.5,1122000.0,13.2975,13.3088,13.2692,13.2749,1122000.0
2006-10-26 11:30:00,23.5,23.52,23.47,23.47,1449800.0,13.2749,13.2862,13.2579,13.2579,1449800.0
2006-10-26 12:00:00,23.47,23.49,23.45,23.46,799000.0,13.2579,13.2692,13.2466,13.2523,799000.0
2006-10-26 12:30:00,23.46,23.55,23.45,23.54,644000.0,13.2523,13.3031,13.2466,13.2975,644000.0
2006-10-26 13:00:00,23.54,23.54,23.48,23.49,462400.0,13.2975,13.2975,13.2636,13.2692,462400.0
2006-10-26 13:30:00,23.49,23.52,23.49,23.51,523200.0,13.2692,13.2862,13.2692,13.2805,523200.0
2006-10-26 14:00:00,23.51,23.57,23.51,23.56,3069800.0,13.2805,13.3144,13.2805,13.3088,3069800.0
2006-10-26 14:30:00,23.56,23.58,23.54,23.56,1547600.0,13.3088,13.3201,13.2975,13.3088,1547600.0
2006-10-26 15:00:00,23.56,23.57,23.55,23.57,956400.0,13.3088,13.3144,13.3031,13.3144,956400.0
2006-10-26 15:30:00,23.57,23.58,23.54,23.57,1371400.0,13.3144,13.3201,13.2975,13.3144,1371400.0
2006-10-27 09:30:00,23.48,23.51,23.45,23.46,936400.0,13.2636,13.2805,13.2466,13.2523,936400.0
2006-10-27 10:00:00,23.46,23.51,23.45,23.47,967400.0,13.2523,13.2805,13.2466,13.2579,967400.0
2006-10-27 10:30:00,23.47,23.5,23.39,23.41,1233600.0,13.2579,13.2749,13.2127,13.224,1233600.0
2006-10-27 11:00:00,23.4,23.43,23.38,23.42,694000.0,13.2184,13.2353,13.2071,13.2297,694000.0
2006-10-27 11:30:00,23.42,23.42,23.4,23.41,650000.0,13.2297,13.2297,13.2184,13.224,650000.0
2006-10-27 12:00:00,23.41,23.41,23.39,23.41,606000.0,13.224,13.224,13.2127,13.224,606000.0
2006-10-27 12:30:00,23.4,23.42,23.39,23.39,861800.0,13.2184,13.2297,13.2127,13.2127,861800.0
2006-10-27 13:00:00,23.4,23.42,23.39,23.42,838000.0,13.2184,13.2297,13.2127,13.2297,838000.0
2006-10-27 13:30:00,23.42,23.44,23.41,23.43,947200.0,13.2297,13.241,13.224,13.2353,947200.0
2006-10-27 14:00:00,23.43,23.46,23.42,23.45,695000.0,13.2353,13.2523,13.2297,13.2466,695000.0
2006-10-27 14:30:00,23.45,23.46,23.4,23.41,783600.0,13.2466,13.2523,13.2184,13.224,783600.0
2006-10-27 15:00:00,23.41,23.43,23.41,23.43,714600.0,13.224,13.2353,13.224,13.2353,714600.0
2006-10-27 15:30:00,23.43,23.45,23.41,23.45,1857600.0,13.2353,13.2466,13.224,13.2466,1857600.0
2006-10-30 09:30:00,23.49,23.6,23.46,23.56,1161200.0,13.2692,13.3314,13.2523,13.3088,1161200.0
2006-10-30 10:00:00,23.56,23.58,23.44,23.45,1440600.0,13.3088,13.3201,13.241,13.2466,1440600.0
2006-10-30 10:30:00,23.45,23.5,23.43,23.48,712000.0,13.2466,13.2749,13.2353,13.2636,712000.0
2006-10-30 11:00:00,23.48,23.5,23.45,23.46,677200.0,13.2636,13.2749,13.2466,13.2523,677200.0
2006-10-30 11:30:00,23.45,23.46,23.33,23.35,702000.0,13.2466,13.2523,13.1788,13.1901,702000.0
2006-10-30 12:00:00,23.35,23.41,23.34,23.38,583200.0,13.1901,13.224,13.1845,13.2071,583200.0
2006-10-30 12:30:00,23.38,23.38,23.35,23.35,988000.0,13.2071,13.2071,13.1901,13.1901,988000.0
2006-10-30 13:00:00,23.35,23.39,23.34,23.36,383600.0,13.1901,13.2127,13.1845,13.1958,383600.0
2006-10-30 13:30:00,23.36,23.41,23.34,23.36,386800.0,13.1958,13.224,13.1845,13.1958,386800.0
2006-10-30 14:00:00,23.36,23.42,23.35,23.41,624000.0,13.1958,13.2297,13.1901,13.224,624000.0
2006-10-30 14:30:00,23.41,23.42,23.35,23.35,482000.0,13.224,13.2297,13.1901,13.1901,482000.0
2006-10-30 15:00:00,23.36,23.4,23.35,23.36,767000.0,13.1958,13.2184,13.1901,13.1958,767000.0
2006-10-30 15:30:00,23.36,23.4,23.34,23.39,1290800.0,13.1958,13.2184,13.1845,13.2127,1290800.0
2006-10-31 09:30:00,23.41,23.47,23.33,23.33,1117600.0,13.224,13.2579,13.1788,13.1788,1117600.0
2006-10-31 10:00:00,23.34,23.36,23.25,23.31,783800.0,13.1845,13.1958,13.1337,13.1675,783800.0
2006-10-31 10:30:00,23.31,23.41,23.31,23.38,773800.0,13.1675,13.224,13.1675,13.2071,773800.0
2006-10-31 11:00:00,23.37,23.4,23.36,23.38,340000.0,13.2014,13.2184,13.1958,13.2071,340000.0
2006-10-31 11:30:00,23.39,23.39,23.34,23.36,496000.0,13.2127,13.2127,13.1845,13.1958,496000.0
2006-10-31 12:00:00,23.35,23.36,23.28,23.33,528600.0,13.1901,13.1958,13.1506,13.1788,528600.0
2006-10-31 12:30:00,23.33,23.35,23.31,23.31,1032800.0,13.1788,13.1901,13.1675,13.1675,1032800.0
2006-10-31 13:00:00,23.31,23.34,23.29,23.33,477000.0,13.1675,13.1845,13.1562,13.1788,477000.0
2006-10-31 13:30:00,23.33,23.36,23.33,23.35,530200.0,13.1788,13.1958,13.1788,13.1901,530200.0
2006-10-31 14:00:00,23.35,23.35,23.28,23.28,791600.0,13.1901,13.1901,13.1506,13.1506,791600.0
2006-10-31 14:30:00,23.28,23.31,23.28,23.28,520600.0,13.1506,13.1675,13.1506,13.1506,520600.0
2006-10-31 15:00:00,23.28,23.34,23.28,23.34,684800.0,13.1506,13.1845,13.1506,13.1845,684800.0
2006-10-31 15:30:00,23.34,23.38,23.33,23.36,1368800.0,13.1845,13.2071,13.1788,13.1958,1368800.0
2006-11-01 09:30:00,23.37,23.4,23.31,23.31,919800.0,13.2014,13.2184,13.1675,13.1675,919800.0
2006-11-01 10:00:00,23.31,23.36,23.28,23.29,558200.0,13.1675,13.1958,13.1506,13.1562,558200.0
2006-11-01 10:30:00,23.29,23.37,23.28,23.34,601000.0,13.1562,13.2014,13.1506,13.1845,601000.0
2006-11-01 11:00:00,23.34,23.39,23.31,23.31,594600.0,13.1845,13.2127,13.1675,13.1675,594600.0
2006-11-01 11:30:00,23.31,23.31,23.25,23.26,452400.0,13.1675,13.1675,13.1337,13.1393,452400.0
2006-11-01 12:00:00,23.27,23.33,23.25,23.3,462800.0,13.1449,13.1788,13.1337,13.1619,462800.0
2006-11-01 12:30:00,23.3,23.31,23.25,23.26,357000.0,13.1619,13.1675,13.1337,13.1393,357000.0
2006-11-01 13:00:00,23.25,23.31,23.25,23.31,466600.0,13.1337,13.1675,13.1337,13.1675,466600.0
2006-11-01 13:30:00,23.31,23.31,23.25,23.25,353600.0,13.1675,13.1675,13.1337,13.1337,353600.0
2006-11-01 14:00:00,23.25,23.27,23.25,23.26,376600.0,13.1337,13.1449,13.1337,13.1393,376600.0
2006-11-01 14:30:00,23.26,23.43,23.26,23.35,1115400.0,13.1393,13.2353,13.1393,13.1901,1115400.0
2006-11-01 15:00:00,23.35,23.45,23.33,23.35,1776000.0,13.1901,13.2466,13.1788,13.1901,1776000.0
2006-11-01 15:30:00,23.35,23.35,23.29,23.34,1130600.0,13.1901,13.1901,13.1562,13.1845,1130600.0
2006-11-02 09:30:00,23.25,23.32,23.22,23.22,1223400.0,13.1337,13.1732,13.1167,13.1167,1223400.0
2006-11-02 10:00:00,23.22,23.3,23.21,23.25,806400.0,13.1167,13.1619,13.1111,13.1337,806400.0
2006-11-02 10:30:00,23.25,23.33,23.25,23.28,671000.0,13.1337,13.1788,13.1337,13.1506,671000.0
2006-11-02 11:00:00,23.28,23.42,23.28,23.36,1137000.0,13.1506,13.2297,13.1506,13.1958,1137000.0
2006-11-02 11:30:00,23.36,23.36,23.32,23.33,854200.0,13.1958,13.1958,13.1732,13.1788,854200.0
2006-11-02 12:00:00,23.33,23.36,23.32,23.35,650000.0,13.1788,13.1958,13.1732,13.1901,650000.0
2006-11-02 12:30:00,23.35,23.36,23.35,23.35,684800.0,13.1901,13.1958,13.1901,13.1901,684800.0
2006-11-02 13:00:00,23.35,23.38,23.35,23.38,1268200.0,13.1901,13.2071,13.1901,13.2071,1268200.0
2006-11-02 13:30:00,23.37,23.41,23.35,23.39,746400.0,13.2014,13.224,13.1901,13.2127,746400.0
2006-11-02 14:00:00,23.39,23.42,23.3,23.31,995600.0,13.2127,13.2297,13.1619,13.1675,995600.0
2006-11-02 14:30:00,23.31,23.35,23.3,23.33,777600.0,13.1675,13.1901,13.1619,13.1788,777600.0
2006-11-02 15:00:00,23.33,23.42,23.32,23.36,1484200.0,13.1788,13.2297,13.1732,13.1958,1484200.0
2006-11-02 15:30:00,23.36,23.39,23.33,23.35,2299800.0,13.1958,13.2127,13.1788,13.1901,2299800.0
2006-11-03 09:30:00,23.4,23.42,23.31,23.33,584400.0,13.2184,13.2297,13.1675,13.1788,584400.0
2006-11-03 10:00:00,23.33,23.38,23.32,23.35,551800.0,13.1788,13.2071,13.1732,13.1901,551800.0
2006-11-03 10:30:00,23.35,23.39,23.34,23.39,3408800.0,13.1901,13.2127,13.1845,13.2127,3408800.0
2006-11-03 11:00:00,23.39,23.39,23.35,23.35,686800.0,13.2127,13.2127,13.1901,13.1901,686800.0
2006-11-03 11:30:00,23.35,23.36,23.3,23.34,556400.0,13.1901,13.1958,13.1619,13.1845,556400.0
2006-11-03 12:00:00,23.34,23.34,23.3,23.31,380400.0,13.1845,13.1845,13.1619,13.1675,380400.0
2006-11-03 12:30:00,23.31,23.35,23.3,23.33,359800.0,13.1675,13.1901,13.1619,13.1788,359800.0
2006-11-03 13:00:00,23.32,23.36,23.31,23.32,591200.0,13.1732,13.1958,13.1675,13.1732,591200.0
2006-11-03 13:30:00,23.32,23.34,23.23,23.25,713200.0,13.1732,13.1845,13.1224,13.1337,713200.0
2006-11-03 14:00:00,23.25,23.29,23.2,23.28,641800.0,13.1337,13.1562,13.1054,13.1506,641800.0
2006-11-03 14:30:00,23.28,23.3,23.25,23.25,783800.0,13.1506,13.1619,13.1337,13.1337,783800.0
2006-11-03 15:00:00,23.25,23.27,23.22,23.24,734400.0,13.1337,13.1449,13.1167,13.128,734400.0
2006-11-03 15:30:00,23.24,23.28,23.23,23.25,1148200.0,13.128,13.1506,13.1224,13.1337,1148200.0
2006-11-06 09:30:00,23.35,23.37,23.17,23.23,1323600.0,13.1901,13.2014,13.0885,13.1224,1323600.0
2006-11-06 10:00:00,23.23,23.34,23.23,23.32,1253600.0,13.1224,13.1845,13.1224,13.1732,1253600.0
2006-11-06 10:30:00,23.32,23.36,23.31,23.35,1380400.0,13.1732,13.1958,13.1675,13.1901,1380400.0
2006-11-06 11:00:00,23.35,23.45,23.35,23.44,1807400.0,13.1901,13.2466,13.1901,13.241,1807400.0
2006-11-06 11:30:00,23.43,23.45,23.41,23.42,819200.0,13.2353,13.2466,13.224,13.2297,819200.0
2006-11-06 12:00:00,23.43,23.44,23.38,23.4,715600.0,13.2353,13.241,13.2071,13.2184,715600.0
2006-11-06 12:30:00,23.39,23.42,23.36,23.38,657800.0,13.2127,13.2297,13.1958,13.2071,657800.0
2006-11-06 13:00:00,23.38,23.43,23.38,23.39,1377600.0,13.2071,13.2353,13.2071,13.2127,1377600.0
2006-11-06 13:30:00,23.39,23.4,23.36,23.37,920200.0,13.2127,13.2184,13.1958,13.2014,920200.0
2006-11-06 14:00:00,23.37,23.41,23.37,23.38,848800.0,13.2014,13.224,13.2014,13.2071,848800.0
2006-11-06 14:30:00,23.38,23.41,23.37,23.38,1046800.0,13.2071,13.224,13.2014,13.2071,1046800.0
2006-11-06 15:00:00,23.38,23.42,23.38,23.4,1342000.0,13.2071,13.2297,13.2071,13.2184,1342000.0
2006-11-06 15:30:00,23.4,23.43,23.39,23.42,2255000.0,13.2184,13.2353,13.2127,13.2297,2255000.0
2006-11-07 09:30:00,23.34,23.45,23.29,23.43,1308000.0,13.1845,13.2466,13.1562,13.2353,1308000.0
2006-11-07 10:00:00,23.43,23.45,23.34,23.45,1364800.0,13.2353,13.2466,13.1845,13.2466,1364800.0
2006-11-07 10:30:00,23.45,23.5,23.43,23.44,970000.0,13.2466,13.2749,13.2353,13.241,970000.0
2006-11-07 11:00:00,23.43,23.49,23.42,23.48,1141400.0,13.2353,13.2692,13.2297,13.2636,1141400.0
2006-11-07 11:30:00,23.47,23.49,23.44,23.48,1397200.0,13.2579,13.2692,13.241,13.2636,1397200.0
2006-11-07 12:00:00,23.48,23.5,23.44,23.46,581200.0,13.2636,13.2749,13.241,13.2523,581200.0
2006-11-07 12:30:00,23.46,23.47,23.44,23.45,445000.0,13.2523,13.2579,13.241,13.2466,445000.0
2006-11-07 13:00:00,23.45,23.47,23.43,23.46,511200.0,13.2466,13.2579,13.2353,13.2523,511200.0
2006-11-07 13:30:00,23.46,23.46,23.45,23.45,281600.0,13.2523,13.2523,13.2466,13.2466,281600.0
2006-11-07 14:00:00,23.45,23.46,23.43,23.44,607200.0,13.2466,13.2523,13.2353,13.241,607200.0
2006-11-07 14:30:00,23.44,23.49,23.43,23.48,637800.0,13.241,13.2692,13.2353,13.2636,637800.0
2006-11-07 15:00:00,23.48,23.5,23.44,23.47,1066200.0,13.2636,13.2749,13.241,13.2579,1066200.0
2006-11-07 15:30:00,23.47,23.5,23.43,23.46,2391200.0,13.2579,13.2749,13.2353,13.2523,2391200.0
2006-11-08 09:30:00,23.33,23.5,23.33,23.44,1214600.0,13.1788,13.2749,13.1788,13.241,1214600.0
2006-11-08 10:00:00,23.44,23.49,23.37,23.45,697000.0,13.241,13.2692,13.2014,13.2466,697000.0
2006-11-08 10:30:00,23.45,23.47,23.43,23.44,1612800.0,13.2466,13.2579,13.2353,13.241,1612800.0
2006-11-08 11:00:00,23.44,23.45,23.38,23.42,861000.0,13.241,13.2466,13.2071,13.2297,861000.0
2006-11-08 11:30:00,23.42,23.42,23.33,23.36,1223200.0,13.2297,13.2297,13.1788,13.1958,1223200.0
2006-11-08 12:00:00,23.36,23.36,23.29,23.29,871600.0,13.1958,13.1958,13.1562,13.1562,871600.0
2006-11-08 12:30:00,23.29,23.34,23.27,23.32,1071200.0,13.1562,13.1845,13.1449,13.1732,1071200.0
2006-11-08 13:00:00,23.32,23.33,23.29,23.31,952800.0,13.1732,13.1788,13.1562,13.1675,952800.0
2006-11-08 13:30:00,23.31,23.33,23.29,23.31,659000.0,13.1675,13.1788,13.1562,13.1675,659000.0
2006-11-08 14:00:00,23.31,23.43,23.3,23.43,1513600.0,13.1675,13.2353,13.1619,13.2353,1513600.0
2006-11-08 14:30:00,23.43,23.45,23.38,23.4,916600.0,13.2353,13.2466,13.2071,13.2184,916600.0
2006-11-08 15:00:00,23.4,23.43,23.39,23.43,1046200.0,13.2184,13.2353,13.2127,13.2353,1046200.0
2006-11-08 15:30:00,23.43,23.46,23.42,23.44,1743000.0,13.2353,13.2523,13.2297,13.241,1743000.0
2006-11-09 09:30:00,23.35,23.49,23.34,23.45,1453600.0,13.1901,13.2692,13.1845,13.2466,1453600.0
2006-11-09 10:00:00,23.45,23.5,23.43,23.45,1188200.0,13.2466,13.2749,13.2353,13.2466,1188200.0
2006-11-09 10:30:00,23.45,23.45,23.39,23.43,1137400.0,13.2466,13.2466,13.2127,13.2353,1137400.0
2006-11-09 11:00:00,23.43,23.44,23.38,23.39,883400.0,13.2353,13.241,13.2071,13.2127,883400.0
2006-11-09 11:30:00,23.39,23.41,23.35,23.36,788200.0,13.2127,13.224,13.1901,13.1958,788200.0
2006-11-09 12:00:00,23.37,23.38,23.32,23.34,646200.0,13.2014,13.2071,13.1732,13.1845,646200.0
2006-11-09 12:30:00,23.33,23.36,23.32,23.36,598200.0,13.1788,13.1958,13.1732,13.1958,598200.0
2006-11-09 13:00:00,23.36,23.36,23.32,23.36,1814800.0,13.1958,13.1958,13.1732,13.1958,1814800.0
2006-11-09 13:30:00,23.36,23.38,23.32,23.33,695000.0,13.1958,13.2071,13.1732,13.1788,695000.0
2006-11-09 14:00:00,23.33,23.39,23.32,23.39,977000.0,13.1788,13.2127,13.1732,13.2127,977000.0
2006-11-09 14:30:00,23.39,23.4,23.36,23.38,902000.0,13.2127,13.2184,13.1958,13.2071,902000.0
2006-11-09 15:00:00,23.38,23.38,23.28,23.29,1704000.0,13.2071,13.2071,13.1506,13.1562,1704000.0
2006-11-09 15:30:00,23.29,23.35,23.27,23.34,2109800.0,13.1562,13.1901,13.1449,13.1845,2109800.0
2006-11-10 09:30:00,23.33,23.38,23.3,23.36,928400.0,13.1788,13.2071,13.1619,13.1958,928400.0
2006-11-10 10:00:00,23.36,23.38,23.24,23.25,950600.0,13.1958,13.2071,13.128,13.1337,950600.0
2006-11-10 10:30:00,23.24,23.28,23.22,23.23,651800.0,13.128,13.1506,13.1167,13.1224,651800.0
2006-11-10 11:00:00,23.23,23.28,23.22,23.25,383400.0,13.1224,13.1506,13.1167,13.1337,383400.0
2006-11-10 11:30:00,23.25,23.26,23.22,23.23,324200.0,13.1337,13.1393,13.1167,13.1224,324200.0
2006-11-10 12:00:00,23.24,23.26,23.23,23.23,389200.0,13.128,13.1393,13.1224,13.1224,389200.0
2006-11-10 12:30:00,23.23,23.24,23.2,23.2,574200.0,13.1224,13.128,13.1054,13.1054,574200.0
2006-11-10 13:00:00,23.2,23.21,23.18,23.19,682400.0,13.1054,13.1111,13.0941,13.0998,682400.0
2006-11-10 13:30:00,23.19,23.2,23.16,23.2,780600.0,13.0998,13.1054,13.0828,13.1054,780600.0
2006-11-10 14:00:00,23.19,23.23,23.17,23.2,444400.0,13.0998,13.1224,13.0885,13.1054,444400.0
2006-11-10 14:30:00,23.2,23.23,23.17,23.2,594000.0,13.1054,13.1224,13.0885,13.1054,594000.0
2006-11-10 15:00:00,23.2,23.2,23.14,23.18,906000.0,13.1054,13.1054,13.0715,13.0941,906000.0
2006-11-10 15:30:00,23.17,23.24,23.17,23.24,1081800.0,13.0885,13.128,13.0885,13.128,1081800.0
2006-11-13 09:30:00,23.21,23.25,23.15,23.18,1156800.0,13.1111,13.1337,13.0772,13.0941,1156800.0
2006-11-13 10:00:00,23.19,23.23,23.17,23.22,1043800.0,13.0998,13.1224,13.0885,13.1167,1043800.0
2006-11-13 10:30:00,23.23,23.28,23.21,23.27,1059600.0,13.1224,13.1506,13.1111,13.1449,1059600.0
2006-11-13 11:00:00,23.26,23.3,23.25,23.25,1036200.0,13.1393,13.1619,13.1337,13.1337,1036200.0
2006-11-13 11:30:00,23.25,23.26,23.18,23.2,704400.0,13.1337,13.1393,13.0941,13.1054,704400.0
2006-11-13 12:00:00,23.2,23.2,23.12,23.13,993400.0,13.1054,13.1054,13.0602,13.0659,993400.0
2006-11-13 12:30:00,23.13,23.14,23.1,23.13,952400.0,13.0659,13.0715,13.0489,13.0659,952400.0
2006-11-13 13:00:00,23.13,23.18,23.11,23.11,1050800.0,13.0659,13.0941,13.0546,13.0546,1050800.0
2006-11-13 13:30:00,23.11,23.18,23.11,23.18,976600.0,13.0546,13.0941,13.0546,13.0941,976600.0
2006-11-13 14:00:00,23.17,23.22,23.15,23.21,814000.0,13.0885,13.1167,13.0772,13.1111,814000.0
2006-11-13 14:30:00,23.21,23.25,23.17,23.18,854200.0,13.1111,13.1337,13.0885,13.0941,854200.0
2006-11-13 15:00:00,23.17,23.21,23.14,23.2,915600.0,13.0885,13.1111,13.0715,13.1054,915600.0
2006-11-13 15:30:00,23.2,23.24,23.18,23.2,1159800.0,13.1054,13.128,13.0941,13.1054,1159800.0
2006-11-14 09:30:00,23.17,23.21,23.11,23.14,1373000.0,13.0885,13.1111,13.0546,13.0715,1373000.0
2006-11-14 10:00:00,23.14,23.18,23.11,23.12,1013800.0,13.0715,13.0941,13.0546,13.0602,1013800.0
2006-11-14 10:30:00,23.11,23.19,23.09,23.18,1033800.0,13.0546,13.0998,13.0433,13.0941,1033800.0
2006-11-14 11:00:00,23.18,23.18,23.15,23.18,661800.0,13.0941,13.0941,13.0772,13.0941,661800.0
2006-11-14 11:30:00,23.17,23.18,23.08,23.1,964600.0,13.0885,13.0941,13.0376,13.0489,964600.0
2006-11-14 12:00:00,23.11,23.16,23.09,23.16,694800.0,13.0546,13.0828,13.0433,13.0828,694800.0
2006-11-14 12:30:00,23.16,23.16,23.13,23.14,585000.0,13.0828,13.0828,13.0659,13.0715,585000.0
2006-11-14 13:00:00,23.14,23.15,23.13,23.13,421400.0,13.0715,13.0772,13.0659,13.0659,421400.0
2006-11-14 13:30:00,23.13,23.15,23.11,23.14,488600.0,13.0659,13.0772,13.0546,13.0715,488600.0
2006-11-14 14:00:00,23.15,23.18,23.13,23.17,588800.0,13.0772,13.0941,13.0659,13.0885,588800.0
2006-11-14 14:30:00,23.16,23.3,23.14,23.29,1270600.0,13.0828,13.1619,13.0715,13.1562,1270600.0
2006-11-14 15:00:00,23.29,23.31,23.26,23.26,1140000.0,13.1562,13.1675,13.1393,13.1393,1140000.0
2006-11-14 15:30:00,23.26,23.29,23.24,23.27,1911400.0,13.1393,13.1562,13.128,13.1449,1911400.0
2006-11-15 09:30:00,23.24,23.35,23.18,23.32,1218200.0,13.128,13.1901,13.0941,13.1732,1218200.0
2006-11-15 10:00:00,23.32,23.35,23.3,23.34,1023800.0,13.1732,13.1901,13.1619,13.1845,1023800.0
2006-11-15 10:30:00,23.34,23.35,23.2,23.29,967800.0,13.1845,13.1901,13.1054,13.1562,967800.0
2006-11-15 11:00:00,23.29,23.32,23.25,23.3,988800.0,13.1562,13.1732,13.1337,13.1619,988800.0
2006-11-15 11:30:00,23.3,23.36,23.29,23.33,1128000.0,13.1619,13.1958,13.1562,13.1788,1128000.0
2006-11-15 12:00:00,23.33,23.38,23.33,23.36,1058800.0,13.1788,13.2071,13.1788,13.1958,1058800.0
2006-11-15 12:30:00,23.36,23.37,23.35,23.36,662000.0,13.1958,13.2014,13.1901,13.1958,662000.0
2006-11-15 13:00:00,23.36,23.36,23.34,23.35,476000.0,13.1958,13.1958,13.1845,13.1901,476000.0
2006-11-15 13:30:00,23.35,23.36,23.33,23.35,558200.0,13.1901,13.1958,13.1788,13.1901,558200.0
2006-11-15 14:00:00,23.35,23.38,23.32,23.33,917200.0,13.1901,13.2071,13.1732,13.1788,917200.0
2006-11-15 14:30:00,23.33,23.33,23.3,23.32,988800.0,13.1788,13.1788,13.1619,13.1732,988800.0
2006-11-15 15:00:00,23.32,23.36,23.31,23.34,1205400.0,13.1732,13.1958,13.1675,13.1845,1205400.0
2006-11-15 15:30:00,23.34,23.35,23.31,23.33,1813600.0,13.1845,13.1901,13.1675,13.1788,1813600.0
2006-11-16 09:30:00,23.4,23.47,23.38,23.43,1055800.0,13.2184,13.2579,13.2071,13.2353,1055800.0
2006-11-16 10:00:00,23.43,23.45,23.41,23.43,936600.0,13.2353,13.2466,13.224,13.2353,936600.0
2006-11-16 10:30:00,23.43,23.43,23.38,23.4,1558000.0,13.2353,13.2353,13.2071,13.2184,1558000.0
2006-11-16 11:00:00,23.4,23.41,23.4,23.41,628600.0,13.2184,13.224,13.2184,13.224,628600.0
2006-11-16 11:30:00,23.41,23.42,23.39,23.41,629200.0,13.224,13.2297,13.2127,13.224,629200.0
2006-11-16 12:00:00,23.41,23.43,23.39,23.41,396800.0,13.224,13.2353,13.2127,13.224,396800.0
2006-11-16 12:30:00,23.41,23.41,23.4,23.41,196400.0,13.224,13.224,13.2184,13.224,196400.0
2006-11-16 13:00:00,23.41,23.44,23.41,23.43,660000.0,13.224,13.241,13.224,13.2353,660000.0
2006-11-16 13:30:00,23.44,23.49,23.43,23.48,578200.0,13.241,13.2692,13.2353,13.2636,578200.0
2006-11-16 14:00:00,23.48,23.51,23.46,23.5,1767000.0,13.2636,13.2805,13.2523,13.2749,1767000.0
2006-11-16 14:30:00,23.5,23.54,23.5,23.52,1031200.0,13.2749,13.2975,13.2749,13.2862,1031200.0
2006-11-16 15:00:00,23.52,23.57,23.52,23.56,1374200.0,13.2862,13.3144,13.2862,13.3088,1374200.0
2006-11-16 15:30:00,23.56,23.6,23.55,23.57,3409600.0,13.3088,13.3314,13.3031,13.3144,3409600.0
2006-11-17 09:30:00,23.57,23.63,23.53,23.62,3659000.0,13.3144,13.3483,13.2918,13.3427,3659000.0
2006-11-17 10:00:00,23.62,23.68,23.57,23.66,1737800.0,13.3427,13.3766,13.3144,13.3653,1737800.0
2006-11-17 10:30:00,23.65,23.67,23.64,23.65,790800.0,13.3596,13.3709,13.354,13.3596,790800.0
2006-11-17 11:00:00,23.65,23.67,23.62,23.67,923600.0,13.3596,13.3709,13.3427,13.3709,923600.0
2006-11-17 11:30:00,23.66,23.67,23.63,23.63,869800.0,13.3653,13.3709,13.3483,13.3483,869800.0
2006-11-17 12:00:00,23.63,23.64,23.58,23.59,1337800.0,13.3483,13.354,13.3201,13.3257,1337800.0
2006-11-17 12:30:00,23.59,23.62,23.55,23.57,1169200.0,13.3257,13.3427,13.3031,13.3144,1169200.0
2006-11-17 13:00:00,23.57,23.63,23.57,23.62,866600.0,13.3144,13.3483,13.3144,13.3427,866600.0
2006-11-17 13:30:00,23.62,23.63,23.58,23.6,883400.0,13.3427,13.3483,13.3201,13.3314,883400.0
2006-11-17 14:00:00,23.6,23.6,23.56,23.57,979600.0,13.3314,13.3314,13.3088,13.3144,979600.0
2006-11-17 14:30:00,23.57,23.59,23.57,23.59,564200.0,13.3144,13.3257,13.3144,13.3257,564200.0
2006-11-17 15:00:00,23.58,23.6,23.58,23.6,853800.0,13.3201,13.3314,13.3201,13.3314,853800.0
2006-11-17 15:30:00,23.6,23.64,23.59,23.62,1727200.0,13.3314,13.354,13.3257,13.3427,1727200.0
2006-11-20 09:30:00,23.56,23.68,23.52,23.55,1274000.0,13.3088,13.3766,13.2862,13.3031,1274000.0
2006-11-20 10:00:00,23.55,23.56,23.48,23.51,1211600.0,13.3031,13.3088,13.2636,13.2805,1211600.0
2006-11-20 10:30:00,23.51,23.57,23.5,23.57,666800.0,13.2805,13.3144,13.2749,13.3144,666800.0
2006-11-20 11:00:00,23.57,23.57,23.55,23.55,599000.0,13.3144,13.3144,13.3031,13.3031,599000.0
2006-11-20 11:30:00,23.55,23.59,23.52,23.59,681200.0,13.3031,13.3257,13.2862,13.3257,681200.0
2006-11-20 12:00:00,23.59,23.6,23.58,23.59,462400.0,13.3257,13.3314,13.3201,13.3257,462400.0
2006-11-20 12:30:00,23.59,23.59,23.54,23.59,350600.0,13.3257,13.3257,13.2975,13.3257,350600.0
2006-11-20 13:00:00,23.58,23.59,23.56,23.58,336800.0,13.3201,13.3257,13.3088,13.3201,336800.0
2006-11-20 13:30:00,23.58,23.58,23.51,23.53,856600.0,13.3201,13.3201,13.2805,13.2918,856600.0
2006-11-20 14:00:00,23.53,23.54,23.48,23.49,1430400.0,13.2918,13.2975,13.2636,13.2692,1430400.0
2006-11-20 14:30:00,23.49,23.53,23.48,23.53,749800.0,13.2692,13.2918,13.2636,13.2918,749800.0
2006-11-20 15:00:00,23.53,23.58,23.52,23.57,1051000.0,13.2918,13.3201,13.2862,13.3144,1051000.0
2006-11-20 15:30:00,23.57,23.58,23.48,23.53,1974400.0,13.3144,13.3201,13.2636,13.2918,1974400.0
2006-11-21 09:30:00,23.43,23.5,23.41,23.5,1227800.0,13.2353,13.2749,13.224,13.2749,1227800.0
2006-11-21 10:00:00,23.5,23.51,23.49,23.5,522200.0,13.2749,13.2805,13.2692,13.2749,522200.0
2006-11-21 10:30:00,23.5,23.58,23.5,23.56,733200.0,13.2749,13.3201,13.2749,13.3088,733200.0
2006-11-21 11:00:00,23.56,23.57,23.5,23.52,729200.0,13.3088,13.3144,13.2749,13.2862,729200.0
2006-11-21 11:30:00,23.52,23.54,23.5,23.53,721800.0,13.2862,13.2975,13.2749,13.2918,721800.0
2006-11-21 12:00:00,23.54,23.57,23.53,23.56,450400.0,13.2975,13.3144,13.2918,13.3088,450400.0
2006-11-21 12:30:00,23.56,23.56,23.54,23.55,350600.0,13.3088,13.3088,13.2975,13.3031,350600.0
2006-11-21 13:00:00,23.55,23.56,23.51,23.52,501800.0,13.3031,13.3088,13.2805,13.2862,501800.0
2006-11-21 13:30:00,23.52,23.54,23.49,23.5,775200.0,13.2862,13.2975,13.2692,13.2749,775200.0
2006-11-21 14:00:00,23.5,23.52,23.5,23.5,500800.0,13.2749,13.2862,13.2749,13.2749,500800.0
2006-11-21 14:30:00,23.51,23.53,23.5,23.5,604600.0,13.2805,13.2918,13.2749,13.2749,604600.0
2006-11-21 15:00:00,23.5,23.53,23.5,23.5,1069600.0,13.2749,13.2918,13.2749,13.2749,1069600.0
2006-11-21 15:30:00,23.5,23.52,23.49,23.5,1506000.0,13.2749,13.2862,13.2692,13.2749,1506000.0
2006-11-22 09:30:00,23.5,23.58,23.44,23.5,831800.0,13.2749,13.3201,13.241,13.2749,831800.0
2006-11-22 10:00:00,23.5,23.53,23.47,23.5,660200.0,13.2749,13.2918,13.2579,13.2749,660200.0
2006-11-22 10:30:00,23.5,23.55,23.48,23.52,713600.0,13.2749,13.3031,13.2636,13.2862,713600.0
2006-11-22 11:00:00,23.52,23.56,23.48,23.49,510600.0,13.2862,13.3088,13.2636,13.2692,510600.0
2006-11-22 11:30:00,23.49,23.51,23.48,23.48,506800.0,13.2692,13.2805,13.2636,13.2636,506800.0
2006-11-22 12:00:00,23.49,23.54,23.48,23.52,498400.0,13.2692,13.2975,13.2636,13.2862,498400.0
2006-11-22 12:30:00,23.52,23.55,23.5,23.53,388000.0,13.2862,13.3031,13.2749,13.2918,388000.0
2006-11-22 13:00:00,23.53,23.53,23.5,23.53,282200.0,13.2918,13.2918,13.2749,13.2918,282200.0
2006-11-22 13:30:00,23.53,23.53,23.51,23.52,329800.0,13.2918,13.2918,13.2805,13.2862,329800.0
2006-11-22 14:00:00,23.51,23.53,23.51,23.53,296600.0,13.2805,13.2918,13.2805,13.2918,296600.0
2006-11-22 14:30:00,23.53,23.59,23.53,23.58,598400.0,13.2918,13.3257,13.2918,13.3201,598400.0
2006-11-22 15:00:00,23.57,23.59,23.56,23.57,544400.0,13.3144,13.3257,13.3088,13.3144,544400.0
2006-11-22 15:30:00,23.57,23.59,23.55,23.57,695600.0,13.3144,13.3257,13.3031,13.3144,695600.0
2006-11-24 09:30:00,23.45,23.52,23.43,23.44,524400.0,13.2466,13.2862,13.2353,13.241,524400.0
2006-11-24 10:00:00,23.43,23.5,23.43,23.49,1094600.0,13.2353,13.2749,13.2353,13.2692,1094600.0
2006-11-24 10:30:00,23.49,23.6,23.49,23.55,548400.0,13.2692,13.3314,13.2692,13.3031,548400.0
2006-11-24 11:00:00,23.55,23.55,23.5,23.52,360200.0,13.3031,13.3031,13.2749,13.2862,360200.0
2006-11-24 11:30:00,23.52,23.54,23.5,23.52,591600.0,13.2862,13.2975,13.2749,13.2862,591600.0
2006-11-24 12:00:00,23.51,23.53,23.49,23.52,377800.0,13.2805,13.2918,13.2692,13.2862,377800.0
2006-11-24 12:30:00,23.52,23.55,23.47,23.47,751000.0,13.2862,13.3031,13.2579,13.2579,751000.0
2006-11-24 13:00:00,23.47,23.47,23.46,23.47,253400.0,13.2579,13.2579,13.2523,13.2579,253400.0
2006-11-24 13:30:00,23.47,23.47,23.47,23.47,0.0,13.2579,13.2579,13.2579,13.2579,0.0
2006-11-24 14:00:00,23.43,23.43,23.4,23.4,600.0,13.2353,13.2353,13.2184,13.2184,600.0
2006-11-24 14:30:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 15:00:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-24 15:30:00,23.4,23.4,23.4,23.4,0.0,13.2184,13.2184,13.2184,13.2184,0.0
2006-11-27 09:30:00,23.43,23.46,23.38,23.41,1016200.0,13.2353,13.2523,13.2071,13.224,1016200.0
2006-11-27 10:00:00,23.4,23.43,23.4,23.42,1243800.0,13.2184,13.2353,13.2184,13.2297,1243800.0
2006-11-27 10:30:00,23.42,23.48,23.39,23.4,1392200.0,13.2297,13.2636,13.2127,13.2184,1392200.0
2006-11-27 11:00:00,23.4,23.45,23.38,23.39,1331200.0,13.2184,13.2466,13.2071,13.2127,1331200.0
2006-11-27 11:30:00,23.39,23.4,23.36,23.38,746800.0,13.2127,13.2184,13.1958,13.2071,746800.0
2006-11-27 12:00:00,23.38,23.4,23.35,23.38,869800.0,13.2071,13.2184,13.1901,13.2071,869800.0
2006-11-27 12:30:00,23.38,23.39,23.37,23.38,823600.0,13.2071,13.2127,13.2014,13.2071,823600.0
2006-11-27 13:00:00,23.38,23.38,23.35,23.36,802000.0,13.2071,13.2071,13.1901,13.1958,802000.0
2006-11-27 13:30:00,23.36,23.39,23.35,23.35,1146200.0,13.1958,13.2127,13.1901,13.1901,1146200.0
2006-11-27 14:00:00,23.35,23.35,23.28,23.28,1074800.0,13.1901,13.1901,13.1506,13.1506,1074800.0
2006-11-27 14:30:00,23.29,23.29,23.23,23.25,1208800.0,13.1562,13.1562,13.1224,13.1337,1208800.0
2006-11-27 15:00:00,23.25,23.26,23.19,23.25,1800800.0,13.1337,13.1393,13.0998,13.1337,1800800.0
2006-11-27 15:30:00,23.25,23.33,23.25,23.29,2567400.0,13.1337,13.1788,13.1337,13.1562,2567400.0
2006-11-28 09:30:00,23.18,23.34,23.18,23.25,1412800.0,13.0941,13.1845,13.0941,13.1337,1412800.0
2006-11-28 10:00:00,23.25,23.46,23.24,23.44,1499400.0,13.1337,13.2523,13.128,13.241,1499400.0
2006-11-28 10:30:00,23.44,23.48,23.35,23.36,851000.0,13.241,13.2636,13.1901,13.1958,851000.0
2006-11-28 11:00:00,23.36,23.37,23.31,23.34,667400.0,13.1958,13.2014,13.1675,13.1845,667400.0
2006-11-28 11:30:00,23.33,23.36,23.3,23.32,638000.0,13.1788,13.1958,13.1619,13.1732,638000.0
2006-11-28 12:00:00,23.31,23.39,23.3,23.38,586200.0,13.1675,13.2127,13.1619,13.2071,586200.0
2006-11-28 12:30:00,23.38,23.38,23.28,23.34,665600.0,13.2071,13.2071,13.1506,13.1845,665600.0
2006-11-28 13:00:00,23.34,23.4,23.33,23.35,731000.0,13.1845,13.2184,13.1788,13.1901,731000.0
2006-11-28 13:30:00,23.35,23.39,23.33,23.38,473800.0,13.1901,13.2127,13.1788,13.2071,473800.0
2006-11-28 14:00:00,23.38,23.4,23.36,23.4,432200.0,13.2071,13.2184,13.1958,13.2184,432200.0
2006-11-28 14:30:00,23.4,23.41,23.33,23.34,640000.0,13.2184,13.224,13.1788,13.1845,640000.0
2006-11-28 15:00:00,23.34,23.42,23.33,23.38,975000.0,13.1845,13.2297,13.1788,13.2071,975000.0
2006-11-28 15:30:00,23.38,23.39,23.32,23.34,1802400.0,13.2071,13.2127,13.1732,13.1845,1802400.0
2006-11-29 09:30:00,23.3,23.3,23.0,23.25,1358800.0,13.2494,13.2494,13.0788,13.2209,1358800.0
2006-11-29 10:00:00,23.25,23.36,23.23,23.35,1181600.0,13.2209,13.2835,13.2096,13.2778,1181600.0
2006-11-29 10:30:00,23.35,23.36,23.28,23.32,1056200.0,13.2778,13.2835,13.238,13.2608,1056200.0
2006-11-29 11:00:00,23.32,23.38,23.3,23.36,797600.0,13.2608,13.2949,13.2494,13.2835,797600.0
2006-11-29 11:30:00,23.36,23.41,23.36,23.38,951400.0,13.2835,13.3119,13.2835,13.2949,951400.0
2006-11-29 12:00:00,23.38,23.41,23.36,23.36,650600.0,13.2949,13.3119,13.2835,13.2835,650600.0
2006-11-29 12:30:00,23.36,23.37,23.33,23.36,564200.0,13.2835,13.2892,13.2664,13.2835,564200.0
2006-11-29 13:00:00,23.36,23.36,23.31,23.31,1065400.0,13.2835,13.2835,13.2551,13.2551,1065400.0
2006-11-29 13:30:00,23.31,23.35,23.29,23.31,915600.0,13.2551,13.2778,13.2437,13.2551,915600.0
2006-11-29 14:00:00,23.32,23.33,23.3,23.31,419200.0,13.2608,13.2664,13.2494,13.2551,419200.0
2006-11-29 14:30:00,23.31,23.38,23.31,23.34,851600.0,13.2551,13.2949,13.2551,13.2721,851600.0
2006-11-29 15:00:00,23.34,23.36,23.31,23.32,950600.0,13.2721,13.2835,13.2551,13.2608,950600.0
2006-11-29 15:30:00,23.32,23.36,23.31,23.32,1574000.0,13.2608,13.2835,13.2551,13.2608,1574000.0
2006-11-30 09:30:00,23.23,23.42,23.21,23.36,1538600.0,13.2096,13.3176,13.1982,13.2835,1538600.0
2006-11-30 10:00:00,23.36,23.39,23.26,23.38,1282000.0,13.2835,13.3006,13.2266,13.2949,1282000.0
2006-11-30 10:30:00,23.36,23.45,23.35,23.36,712400.0,13.2835,13.3347,13.2778,13.2835,712400.0
2006-11-30 11:00:00,23.36,23.36,23.31,23.32,1106600.0,13.2835,13.2835,13.2551,13.2608,1106600.0
2006-11-30 11:30:00,23.32,23.34,23.29,23.34,790400.0,13.2608,13.2721,13.2437,13.2721,790400.0
2006-11-30 12:00:00,23.34,23.38,23.34,23.36,881000.0,13.2721,13.2949,13.2721,13.2835,881000.0
2006-11-30 12:30:00,23.36,23.36,23.34,23.35,661000.0,13.2835,13.2835,13.2721,13.2778,661000.0
2006-11-30 13:00:00,23.36,23.41,23.34,23.41,939800.0,13.2835,13.3119,13.2721,13.3119,939800.0
2006-11-30 13:30:00,23.41,23.41,23.34,23.34,871600.0,13.3119,13.3119,13.2721,13.2721,871600.0
2006-11-30 14:00:00,23.34,23.39,23.34,23.38,836600.0,13.2721,13.3006,13.2721,13.2949,836600.0
2006-11-30 14:30:00,23.38,23.45,23.36,23.41,998200.0,13.2949,13.3347,13.2835,13.3119,998200.0
2006-11-30 15:00:00,23.41,23.5,23.38,23.49,1419000.0,13.3119,13.3631,13.2949,13.3574,1419000.0
2006-11-30 15:30:00,23.5,23.5,23.38,23.4,2295200.0,13.3631,13.3631,13.2949,13.3062,2295200.0
2006-12-01 09:30:00,23.33,23.36,23.3,23.32,1406600.0,13.2664,13.2835,13.2494,13.2608,1406600.0
2006-12-01 10:00:00,23.32,23.32,23.25,23.29,1385600.0,13.2608,13.2608,13.2209,13.2437,1385600.0
2006-12-01 10:30:00,23.29,23.29,23.21,23.21,1085800.0,13.2437,13.2437,13.1982,13.1982,1085800.0
2006-12-01 11:00:00,23.21,23.25,23.2,23.21,984800.0,13.1982,13.2209,13.1925,13.1982,984800.0
2006-12-01 11:30:00,23.21,23.25,23.11,23.25,1392200.0,13.1982,13.2209,13.1413,13.2209,1392200.0
2006-12-01 12:00:00,23.25,23.25,23.16,23.22,840000.0,13.2209,13.2209,13.1698,13.2039,840000.0
2006-12-01 12:30:00,23.22,23.23,23.21,23.21,524400.0,13.2039,13.2096,13.1982,13.1982,524400.0
2006-12-01 13:00:00,23.21,23.22,23.17,23.18,979600.0,13.1982,13.2039,13.1755,13.1811,979600.0
2006-12-01 13:30:00,23.18,23.21,23.17,23.21,673600.0,13.1811,13.1982,13.1755,13.1982,673600.0
2006-12-01 14:00:00,23.21,23.21,23.16,23.19,951000.0,13.1982,13.1982,13.1698,13.1868,951000.0
2006-12-01 14:30:00,23.19,23.19,23.13,23.18,1171400.0,13.1868,13.1868,13.1527,13.1811,1171400.0
2006-12-01 15:00:00,23.18,23.25,23.18,23.24,1139800.0,13.1811,13.2209,13.1811,13.2153,1139800.0
2006-12-01 15:30:00,23.24,23.3,23.22,23.27,2113000.0,13.2153,13.2494,13.2039,13.2323,2113000.0
2006-12-04 09:30:00,23.36,23.38,23.28,23.35,1321000.0,13.2835,13.2949,13.238,13.2778,1321000.0
2006-12-04 10:00:00,23.35,23.45,23.34,23.38,924000.0,13.2778,13.3347,13.2721,13.2949,924000.0
2006-12-04 10:30:00,23.38,23.63,23.35,23.47,380800.0,13.2949,13.437,13.2778,13.346,380800.0
2006-12-04 11:00:00,23.47,23.47,23.36,23.39,813600.0,13.346,13.346,13.2835,13.3006,813600.0
2006-12-04 11:30:00,23.39,23.4,23.34,23.38,545800.0,13.3006,13.3062,13.2721,13.2949,545800.0
2006-12-04 12:00:00,23.37,23.4,23.33,23.37,358600.0,13.2892,13.3062,13.2664,13.2892,358600.0
2006-12-04 12:30:00,23.36,23.43,23.36,23.43,350000.0,13.2835,13.3233,13.2835,13.3233,350000.0
2006-12-04 13:00:00,23.43,23.49,23.43,23.46,950400.0,13.3233,13.3574,13.3233,13.3404,950400.0
2006-12-04 13:30:00,23.45,23.49,23.41,23.43,1035000.0,13.3347,13.3574,13.3119,13.3233,1035000.0
2006-12-04 14:00:00,23.43,23.48,23.43,23.48,821400.0,13.3233,13.3517,13.3233,13.3517,821400.0
2006-12-04 14:30:00,23.48,23.48,23.44,23.47,964400.0,13.3517,13.3517,13.329,13.346,964400.0
2006-12-04 15:00:00,23.47,23.48,23.36,23.4,1232200.0,13.346,13.3517,13.2835,13.3062,1232200.0
2006-12-04 15:30:00,23.4,23.43,23.37,23.43,2190400.0,13.3062,13.3233,13.2892,13.3233,2190400.0
2006-12-05 09:30:00,23.5,23.65,23.43,23.63,2292800.0,13.3631,13.4484,13.3233,13.437,2292800.0
2006-12-05 10:00:00,23.63,23.83,23.63,23.79,2858200.0,13.437,13.5508,13.437,13.528,2858200.0
2006-12-05 10:30:00,23.79,23.88,23.78,23.88,1828000.0,13.528,13.5792,13.5223,13.5792,1828000.0
2006-12-05 11:00:00,23.88,23.96,23.86,23.93,1962600.0,13.5792,13.6247,13.5678,13.6076,1962600.0
2006-12-05 11:30:00,23.93,23.95,23.82,23.82,2022400.0,13.6076,13.619,13.5451,13.5451,2022400.0
2006-12-05 12:00:00,23.82,23.9,23.8,23.88,1702400.0,13.5451,13.5906,13.5337,13.5792,1702400.0
2006-12-05 12:30:00,23.88,23.93,23.86,23.92,1424400.0,13.5792,13.6076,13.5678,13.6019,1424400.0
2006-12-05 13:00:00,23.92,23.95,23.91,23.95,1034200.0,13.6019,13.619,13.5963,13.619,1034200.0
2006-12-05 13:30:00,23.95,23.96,23.92,23.95,1047000.0,13.619,13.6247,13.6019,13.619,1047000.0
2006-12-05 14:00:00,23.96,23.99,23.95,23.99,1692800.0,13.6247,13.6417,13.619,13.6417,1692800.0
2006-12-05 14:30:00,23.99,23.99,23.95,23.95,1898200.0,13.6417,13.6417,13.619,13.619,1898200.0
2006-12-05 15:00:00,23.95,23.97,23.93,23.96,2153200.0,13.619,13.6304,13.6076,13.6247,2153200.0
2006-12-05 15:30:00,23.96,24.0,23.95,23.99,3632800.0,13.6247,13.6474,13.619,13.6417,3632800.0
2006-12-06 09:30:00,24.03,24.11,23.97,24.07,2773400.0,13.6645,13.71,13.6304,13.6872,2773400.0
2006-12-06 10:00:00,24.07,24.09,24.03,24.09,2749000.0,13.6872,13.6986,13.6645,13.6986,2749000.0
2006-12-06 10:30:00,24.09,24.11,24.06,24.08,1915400.0,13.6986,13.71,13.6815,13.6929,1915400.0
2006-12-06 11:00:00,24.08,24.11,24.06,24.09,1688800.0,13.6929,13.71,13.6815,13.6986,1688800.0
2006-12-06 11:30:00,24.09,24.13,24.09,24.12,1260600.0,13.6986,13.7214,13.6986,13.7157,1260600.0
2006-12-06 12:00:00,24.12,24.12,24.1,24.11,1307000.0,13.7157,13.7157,13.7043,13.71,1307000.0
2006-12-06 12:30:00,24.11,24.17,24.09,24.14,1373200.0,13.71,13.7441,13.6986,13.727,1373200.0
2006-12-06 13:00:00,24.14,24.21,24.11,24.2,1643600.0,13.727,13.7668,13.71,13.7612,1643600.0
2006-12-06 13:30:00,24.2,24.22,24.15,24.18,1599600.0,13.7612,13.7725,13.7327,13.7498,1599600.0
2006-12-06 14:00:00,24.18,24.27,24.17,24.23,1986000.0,13.7498,13.801,13.7441,13.7782,1986000.0
2006-12-06 14:30:00,24.23,24.27,24.21,24.25,1942600.0,13.7782,13.801,13.7668,13.7896,1942600.0
2006-12-06 15:00:00,24.25,24.25,24.22,24.24,1979600.0,13.7896,13.7896,13.7725,13.7839,1979600.0
2006-12-06 15:30:00,24.23,24.25,24.16,24.2,3108000.0,13.7782,13.7896,13.7384,13.7612,3108000.0
2006-12-07 09:30:00,24.29,24.49,24.27,24.34,2486400.0,13.8123,13.9261,13.801,13.8408,2486400.0
2006-12-07 10:00:00,24.34,24.4,24.27,24.35,1798000.0,13.8408,13.8749,13.801,13.8465,1798000.0
2006-12-07 10:30:00,24.35,24.4,24.3,24.36,1357000.0,13.8465,13.8749,13.818,13.8521,1357000.0
2006-12-07 11:00:00,24.36,24.39,24.28,24.29,1609200.0,13.8521,13.8692,13.8066,13.8123,1609200.0
2006-12-07 11:30:00,24.29,24.36,24.25,24.35,1274000.0,13.8123,13.8521,13.7896,13.8465,1274000.0
2006-12-07 12:00:00,24.35,24.39,24.32,24.38,1082000.0,13.8465,13.8692,13.8294,13.8635,1082000.0
2006-12-07 12:30:00,24.37,24.38,24.36,24.36,354400.0,13.8578,13.8635,13.8521,13.8521,354400.0
2006-12-07 13:00:00,24.36,24.39,24.36,24.38,719000.0,13.8521,13.8692,13.8521,13.8635,719000.0
2006-12-07 13:30:00,24.37,24.4,24.34,24.37,1024800.0,13.8578,13.8749,13.8408,13.8578,1024800.0
2006-12-07 14:00:00,24.37,24.38,24.36,24.37,1089400.0,13.8578,13.8635,13.8521,13.8578,1089400.0
2006-12-07 14:30:00,24.37,24.37,24.35,24.36,1157800.0,13.8578,13.8578,13.8465,13.8521,1157800.0
2006-12-07 15:00:00,24.36,24.37,24.36,24.36,1230400.0,13.8521,13.8578,13.8521,13.8521,1230400.0
2006-12-07 15:30:00,24.36,24.38,24.36,24.36,2845200.0,13.8521,13.8635,13.8521,13.8521,2845200.0
2006-12-08 09:30:00,24.39,24.47,24.35,24.43,1628600.0,13.8692,13.9147,13.8465,13.8919,1628600.0
2006-12-08 10:00:00,24.42,24.47,24.33,24.45,1700800.0,13.8863,13.9147,13.8351,13.9033,1700800.0
2006-12-08 10:30:00,24.45,24.49,24.43,24.44,1423600.0,13.9033,13.9261,13.8919,13.8976,1423600.0
2006-12-08 11:00:00,24.43,24.48,24.41,24.44,1823200.0,13.8919,13.9204,13.8806,13.8976,1823200.0
2006-12-08 11:30:00,24.43,24.46,24.43,24.43,929800.0,13.8919,13.909,13.8919,13.8919,929800.0
2006-12-08 12:00:00,24.43,24.45,24.42,24.43,674400.0,13.8919,13.9033,13.8863,13.8919,674400.0
2006-12-08 12:30:00,24.43,24.45,24.42,24.45,1034000.0,13.8919,13.9033,13.8863,13.9033,1034000.0
2006-12-08 13:00:00,24.45,24.45,24.43,24.44,462400.0,13.9033,13.9033,13.8919,13.8976,462400.0
2006-12-08 13:30:00,24.43,24.44,24.42,24.43,589600.0,13.8919,13.8976,13.8863,13.8919,589600.0
2006-12-08 14:00:00,24.43,24.44,24.42,24.43,1143200.0,13.8919,13.8976,13.8863,13.8919,1143200.0
2006-12-08 14:30:00,24.43,24.49,24.43,24.47,1060000.0,13.8919,13.9261,13.8919,13.9147,1060000.0
2006-12-08 15:00:00,24.47,24.48,24.45,24.47,1064200.0,13.9147,13.9204,13.9033,13.9147,1064200.0
2006-12-08 15:30:00,24.47,24.48,24.43,24.44,1750000.0,13.9147,13.9204,13.8919,13.8976,1750000.0
2006-12-11 09:30:00,24.43,24.58,24.41,24.53,1699400.0,13.8919,13.9772,13.8806,13.9488,1699400.0
2006-12-11 10:00:00,24.54,24.54,24.43,24.45,1298400.0,13.9545,13.9545,13.8919,13.9033,1298400.0
2006-12-11 10:30:00,24.45,24.48,24.39,24.43,1592200.0,13.9033,13.9204,13.8692,13.8919,1592200.0
2006-12-11 11:00:00,24.44,24.46,24.39,24.4,995800.0,13.8976,13.909,13.8692,13.8749,995800.0
2006-12-11 11:30:00,24.4,24.41,24.37,24.39,954400.0,13.8749,13.8806,13.8578,13.8692,954400.0
2006-12-11 12:00:00,24.39,24.4,24.33,24.38,1191000.0,13.8692,13.8749,13.8351,13.8635,1191000.0
2006-12-11 12:30:00,24.38,24.4,24.34,24.36,896200.0,13.8635,13.8749,13.8408,13.8521,896200.0
2006-12-11 13:00:00,24.36,24.4,24.34,24.4,1170800.0,13.8521,13.8749,13.8408,13.8749,1170800.0
2006-12-11 13:30:00,24.4,24.4,24.34,24.36,1714600.0,13.8749,13.8749,13.8408,13.8521,1714600.0
2006-12-11 14:00:00,24.36,24.36,24.29,24.34,1052200.0,13.8521,13.8521,13.8123,13.8408,1052200.0
2006-12-11 14:30:00,24.34,24.36,24.32,24.36,876000.0,13.8408,13.8521,13.8294,13.8521,876000.0
2006-12-11 15:00:00,24.36,24.38,24.32,24.34,1987800.0,13.8521,13.8635,13.8294,13.8408,1987800.0
2006-12-11 15:30:00,24.34,24.41,24.31,24.39,2123600.0,13.8408,13.8806,13.8237,13.8692,2123600.0
2006-12-12 09:30:00,24.38,24.45,24.35,24.44,1161400.0,13.8635,13.9033,13.8465,13.8976,1161400.0
2006-12-12 10:00:00,24.44,24.54,24.43,24.49,1601600.0,13.8976,13.9545,13.8919,13.9261,1601600.0
2006-12-12 10:30:00,24.49,24.53,24.48,24.51,856400.0,13.9261,13.9488,13.9204,13.9374,856400.0
2006-12-12 11:00:00,24.52,24.58,24.5,24.51,1114800.0,13.9431,13.9772,13.9317,13.9374,1114800.0
2006-12-12 11:30:00,24.51,24.55,24.51,24.52,879400.0,13.9374,13.9602,13.9374,13.9431,879400.0
2006-12-12 12:00:00,24.52,24.52,24.42,24.46,1314200.0,13.9431,13.9431,13.8863,13.909,1314200.0
2006-12-12 12:30:00,24.46,24.49,24.44,24.46,730600.0,13.909,13.9261,13.8976,13.909,730600.0
2006-12-12 13:00:00,24.46,24.51,24.46,24.5,454200.0,13.909,13.9374,13.909,13.9317,454200.0
2006-12-12 13:30:00,24.5,24.54,24.5,24.53,696600.0,13.9317,13.9545,13.9317,13.9488,696600.0
2006-12-12 14:00:00,24.52,24.56,24.49,24.52,1223400.0,13.9431,13.9659,13.9261,13.9431,1223400.0
2006-12-12 14:30:00,24.52,24.55,24.48,24.52,1169200.0,13.9431,13.9602,13.9204,13.9431,1169200.0
2006-12-12 15:00:00,24.52,24.54,24.46,24.47,1039800.0,13.9431,13.9545,13.909,13.9147,1039800.0
2006-12-12 15:30:00,24.47,24.51,24.43,24.45,2176200.0,13.9147,13.9374,13.8919,13.9033,2176200.0
2006-12-13 09:30:00,24.57,24.57,24.5,24.55,1374200.0,13.9716,13.9716,13.9317,13.9602,1374200.0
2006-12-13 10:00:00,24.55,24.55,24.48,24.51,1077400.0,13.9602,13.9602,13.9204,13.9374,1077400.0
2006-12-13 10:30:00,24.51,24.51,24.43,24.48,1163800.0,13.9374,13.9374,13.8919,13.9204,1163800.0
2006-12-13 11:00:00,24.49,24.49,24.41,24.43,996800.0,13.9261,13.9261,13.8806,13.8919,996800.0
2006-12-13 11:30:00,24.43,24.43,24.38,24.41,764800.0,13.8919,13.8919,13.8635,13.8806,764800.0
2006-12-13 12:00:00,24.41,24.41,24.39,24.4,458200.0,13.8806,13.8806,13.8692,13.8749,458200.0
2006-12-13 12:30:00,24.4,24.41,24.39,24.4,317400.0,13.8749,13.8806,13.8692,13.8749,317400.0
2006-12-13 13:00:00,24.4,24.45,24.4,24.43,558200.0,13.8749,13.9033,13.8749,13.8919,558200.0
2006-12-13 13:30:00,24.43,24.45,24.39,24.45,616400.0,13.8919,13.9033,13.8692,13.9033,616400.0
2006-12-13 14:00:00,24.45,24.47,24.4,24.4,911800.0,13.9033,13.9147,13.8749,13.8749,911800.0
2006-12-13 14:30:00,24.4,24.4,24.33,24.35,1251200.0,13.8749,13.8749,13.8351,13.8465,1251200.0
2006-12-13 15:00:00,24.35,24.42,24.35,24.41,962000.0,13.8465,13.8863,13.8465,13.8806,962000.0
2006-12-13 15:30:00,24.41,24.47,24.4,24.43,1780800.0,13.8806,13.9147,13.8749,13.8919,1780800.0
2006-12-14 09:30:00,24.45,24.48,24.36,24.47,1390000.0,13.9033,13.9204,13.8521,13.9147,1390000.0
2006-12-14 10:00:00,24.47,24.48,24.42,24.43,1367000.0,13.9147,13.9204,13.8863,13.8919,1367000.0
2006-12-14 10:30:00,24.43,24.48,24.43,24.43,1309600.0,13.8919,13.9204,13.8919,13.8919,1309600.0
2006-12-14 11:00:00,24.43,24.49,24.43,24.45,647000.0,13.8919,13.9261,13.8919,13.9033,647000.0
2006-12-14 11:30:00,24.45,24.45,24.41,24.43,1000200.0,13.9033,13.9033,13.8806,13.8919,1000200.0
2006-12-14 12:00:00,24.43,24.43,24.39,24.42,601200.0,13.8919,13.8919,13.8692,13.8863,601200.0
2006-12-14 12:30:00,24.42,24.46,24.41,24.45,365000.0,13.8863,13.909,13.8806,13.9033,365000.0
2006-12-14 13:00:00,24.46,24.47,24.43,24.43,514400.0,13.909,13.9147,13.8919,13.8919,514400.0
2006-12-14 13:30:00,24.43,24.49,24.43,24.47,724600.0,13.8919,13.9261,13.8919,13.9147,724600.0
2006-12-14 14:00:00,24.47,24.5,24.47,24.48,716400.0,13.9147,13.9317,13.9147,13.9204,716400.0
2006-12-14 14:30:00,24.48,24.54,24.47,24.54,996800.0,13.9204,13.9545,13.9147,13.9545,996800.0
2006-12-14 15:00:00,24.54,24.59,24.52,24.52,2093400.0,13.9545,13.9829,13.9431,13.9431,2093400.0
2006-12-14 15:30:00,24.52,24.54,24.49,24.49,2097600.0,13.9431,13.9545,13.9261,13.9261,2097600.0
2006-12-15 09:30:00,24.5,24.57,24.19,24.53,6155600.0,13.9317,13.9716,13.7555,13.9488,6155600.0
2006-12-15 10:00:00,24.54,24.68,24.53,24.59,2543200.0,13.9545,14.0341,13.9488,13.9829,2543200.0
2006-12-15 10:30:00,24.59,24.61,24.52,24.58,1424000.0,13.9829,13.9943,13.9431,13.9772,1424000.0
2006-12-15 11:00:00,24.58,24.59,24.53,24.53,885000.0,13.9772,13.9829,13.9488,13.9488,885000.0
2006-12-15 11:30:00,24.53,24.56,24.5,24.53,612800.0,13.9488,13.9659,13.9317,13.9488,612800.0
2006-12-15 12:00:00,24.53,24.53,24.5,24.53,1073000.0,13.9488,13.9488,13.9317,13.9488,1073000.0
2006-12-15 12:30:00,24.53,24.56,24.52,24.55,762600.0,13.9488,13.9659,13.9431,13.9602,762600.0
2006-12-15 13:00:00,24.55,24.56,24.51,24.51,770800.0,13.9602,13.9659,13.9374,13.9374,770800.0
2006-12-15 13:30:00,24.51,24.52,24.47,24.51,816400.0,13.9374,13.9431,13.9147,13.9374,816400.0
2006-12-15 14:00:00,24.51,24.54,24.51,24.53,609000.0,13.9374,13.9545,13.9374,13.9488,609000.0
2006-12-15 14:30:00,24.53,24.55,24.51,24.52,827200.0,13.9488,13.9602,13.9374,13.9431,827200.0
2006-12-15 15:00:00,24.52,24.56,24.52,24.54,1445800.0,13.9431,13.9659,13.9431,13.9545,1445800.0
2006-12-15 15:30:00,24.53,24.54,24.45,24.46,2627000.0,13.9488,13.9545,13.9033,13.909,2627000.0
2006-12-18 09:30:00,24.43,24.55,24.41,24.48,992800.0,13.8919,13.9602,13.8806,13.9204,992800.0
2006-12-18 10:00:00,24.47,24.53,24.46,24.47,1009800.0,13.9147,13.9488,13.909,13.9147,1009800.0
2006-12-18 10:30:00,24.47,24.5,24.44,24.49,788000.0,13.9147,13.9317,13.8976,13.9261,788000.0
2006-12-18 11:00:00,24.49,24.54,24.47,24.53,705800.0,13.9261,13.9545,13.9147,13.9488,705800.0
2006-12-18 11:30:00,24.53,24.53,24.48,24.48,610600.0,13.9488,13.9488,13.9204,13.9204,610600.0
2006-12-18 12:00:00,24.48,24.51,24.47,24.49,519800.0,13.9204,13.9374,13.9147,13.9261,519800.0
2006-12-18 12:30:00,24.49,24.5,24.48,24.48,417800.0,13.9261,13.9317,13.9204,13.9204,417800.0
2006-12-18 13:00:00,24.48,24.5,24.46,24.48,510800.0,13.9204,13.9317,13.909,13.9204,510800.0
2006-12-18 13:30:00,24.48,24.5,24.47,24.48,295400.0,13.9204,13.9317,13.9147,13.9204,295400.0
2006-12-18 14:00:00,24.48,24.5,24.46,24.46,527800.0,13.9204,13.9317,13.909,13.909,527800.0
2006-12-18 14:30:00,24.46,24.46,24.43,24.45,553000.0,13.909,13.909,13.8919,13.9033,553000.0
2006-12-18 15:00:00,24.44,24.46,24.42,24.45,976400.0,13.8976,13.909,13.8863,13.9033,976400.0
2006-12-18 15:30:00,24.45,24.48,24.42,24.46,1457800.0,13.9033,13.9204,13.8863,13.909,1457800.0
2006-12-19 09:30:00,24.34,24.43,24.2,24.37,1566600.0,13.8408,13.8919,13.7612,13.8578,1566600.0
2006-12-19 10:00:00,24.36,24.38,24.35,24.36,774000.0,13.8521,13.8635,13.8465,13.8521,774000.0
2006-12-19 10:30:00,24.36,24.37,24.31,24.32,1138600.0,13.8521,13.8578,13.8237,13.8294,1138600.0
2006-12-19 11:00:00,24.32,24.35,24.31,24.33,882800.0,13.8294,13.8465,13.8237,13.8351,882800.0
2006-12-19 11:30:00,24.34,24.34,24.3,24.3,495800.0,13.8408,13.8408,13.818,13.818,495800.0
2006-12-19 12:00:00,24.31,24.33,24.25,24.27,793400.0,13.8237,13.8351,13.7896,13.801,793400.0
2006-12-19 12:30:00,24.27,24.32,24.26,24.3,515400.0,13.801,13.8294,13.7953,13.818,515400.0
2006-12-19 13:00:00,24.29,24.3,24.25,24.25,409200.0,13.8123,13.818,13.7896,13.7896,409200.0
2006-12-19 13:30:00,24.25,24.29,24.24,24.29,623400.0,13.7896,13.8123,13.7839,13.8123,623400.0
2006-12-19 14:00:00,24.28,24.34,24.28,24.33,1355200.0,13.8066,13.8408,13.8066,13.8351,1355200.0
2006-12-19 14:30:00,24.33,24.37,24.32,24.34,1204600.0,13.8351,13.8578,13.8294,13.8408,1204600.0
2006-12-19 15:00:00,24.34,24.37,24.33,24.35,828600.0,13.8408,13.8578,13.8351,13.8465,828600.0
2006-12-19 15:30:00,24.35,24.38,24.33,24.38,2166600.0,13.8465,13.8635,13.8351,13.8635,2166600.0
2006-12-20 09:30:00,24.36,24.41,24.32,24.38,1514400.0,13.8521,13.8806,13.8294,13.8635,1514400.0
2006-12-20 10:00:00,24.38,24.4,24.37,24.38,1473400.0,13.8635,13.8749,13.8578,13.8635,1473400.0
2006-12-20 10:30:00,24.38,24.4,24.38,24.39,1046800.0,13.8635,13.8749,13.8635,13.8692,1046800.0
2006-12-20 11:00:00,24.39,24.39,24.37,24.38,727800.0,13.8692,13.8692,13.8578,13.8635,727800.0
2006-12-20 11:30:00,24.38,24.39,24.37,24.38,544800.0,13.8635,13.8692,13.8578,13.8635,544800.0
2006-12-20 12:00:00,24.38,24.39,24.38,24.39,336200.0,13.8635,13.8692,13.8635,13.8692,336200.0
2006-12-20 12:30:00,24.39,24.39,24.38,24.38,478200.0,13.8692,13.8692,13.8635,13.8635,478200.0
2006-12-20 13:00:00,24.38,24.39,24.35,24.39,552400.0,13.8635,13.8692,13.8465,13.8692,552400.0
2006-12-20 13:30:00,24.38,24.4,24.36,24.38,934000.0,13.8635,13.8749,13.8521,13.8635,934000.0
2006-12-20 14:00:00,24.38,24.39,24.36,24.38,757800.0,13.8635,13.8692,13.8521,13.8635,757800.0
2006-12-20 14:30:00,24.38,24.4,24.38,24.39,789200.0,13.8635,13.8749,13.8635,13.8692,789200.0
2006-12-20 15:00:00,24.39,24.41,24.39,24.39,854800.0,13.8692,13.8806,13.8692,13.8692,854800.0
2006-12-20 15:30:00,24.4,24.4,24.36,24.38,1233600.0,13.8749,13.8749,13.8521,13.8635,1233600.0
2006-12-21 09:30:00,24.38,24.43,24.36,24.4,906400.0,13.8635,13.8919,13.8521,13.8749,906400.0
2006-12-21 10:00:00,24.4,24.41,24.36,24.4,945600.0,13.8749,13.8806,13.8521,13.8749,945600.0
2006-12-21 10:30:00,24.4,24.41,24.38,24.4,913800.0,13.8749,13.8806,13.8635,13.8749,913800.0
2006-12-21 11:00:00,24.39,24.43,24.39,24.42,1037400.0,13.8692,13.8919,13.8692,13.8863,1037400.0
2006-12-21 11:30:00,24.42,24.43,24.39,24.4,828400.0,13.8863,13.8919,13.8692,13.8749,828400.0
2006-12-21 12:00:00,24.4,24.42,24.4,24.41,822400.0,13.8749,13.8863,13.8749,13.8806,822400.0
2006-12-21 12:30:00,24.41,24.41,24.38,24.4,909200.0,13.8806,13.8806,13.8635,13.8749,909200.0
2006-12-21 13:00:00,24.4,24.42,24.39,24.4,930600.0,13.8749,13.8863,13.8692,13.8749,930600.0
2006-12-21 13:30:00,24.41,24.42,24.4,24.4,732800.0,13.8806,13.8863,13.8749,13.8749,732800.0
2006-12-21 14:00:00,24.4,24.41,24.37,24.38,1180200.0,13.8749,13.8806,13.8578,13.8635,1180200.0
2006-12-21 14:30:00,24.38,24.39,24.34,24.35,1281200.0,13.8635,13.8692,13.8408,13.8465,1281200.0
2006-12-21 15:00:00,24.35,24.38,24.33,24.35,1022800.0,13.8465,13.8635,13.8351,13.8465,1022800.0
2006-12-21 15:30:00,24.35,24.36,24.32,24.35,909800.0,13.8465,13.8521,13.8294,13.8465,909800.0
2006-12-22 09:30:00,24.36,24.4,24.2,24.24,897000.0,13.8521,13.8749,13.7612,13.7839,897000.0
2006-12-22 10:00:00,24.24,24.25,24.19,24.23,699200.0,13.7839,13.7896,13.7555,13.7782,699200.0
2006-12-22 10:30:00,24.23,24.24,24.18,24.19,697600.0,13.7782,13.7839,13.7498,13.7555,697600.0
2006-12-22 11:00:00,24.19,24.22,24.16,24.18,639000.0,13.7555,13.7725,13.7384,13.7498,639000.0
2006-12-22 11:30:00,24.18,24.22,24.17,24.2,513200.0,13.7498,13.7725,13.7441,13.7612,513200.0
2006-12-22 12:00:00,24.2,24.2,24.16,24.17,408000.0,13.7612,13.7612,13.7384,13.7441,408000.0
2006-12-22 12:30:00,24.17,24.17,24.14,24.16,587800.0,13.7441,13.7441,13.727,13.7384,587800.0
2006-12-22 13:00:00,24.17,24.17,24.13,24.13,446400.0,13.7441,13.7441,13.7214,13.7214,446400.0
2006-12-22 13:30:00,24.13,24.18,24.13,24.17,495600.0,13.7214,13.7498,13.7214,13.7441,495600.0
2006-12-22 14:00:00,24.17,24.21,24.17,24.2,373000.0,13.7441,13.7668,13.7441,13.7612,373000.0
2006-12-22 14:30:00,24.2,24.21,24.18,24.2,256000.0,13.7612,13.7668,13.7498,13.7612,256000.0
2006-12-22 15:00:00,24.2,24.25,24.19,24.24,438800.0,13.7612,13.7896,13.7555,13.7839,438800.0
2006-12-22 15:30:00,24.23,24.24,24.18,24.2,758000.0,13.7782,13.7839,13.7498,13.7612,758000.0
2006-12-26 09:30:00,24.21,24.3,24.16,24.24,610800.0,13.7668,13.818,13.7384,13.7839,610800.0
2006-12-26 10:00:00,24.24,24.25,24.21,24.25,365200.0,13.7839,13.7896,13.7668,13.7896,365200.0
2006-12-26 10:30:00,24.24,24.25,24.21,24.21,296600.0,13.7839,13.7896,13.7668,13.7668,296600.0
2006-12-26 11:00:00,24.21,24.24,24.21,24.24,326600.0,13.7668,13.7839,13.7668,13.7839,326600.0
2006-12-26 11:30:00,24.25,24.25,24.22,24.23,335800.0,13.7896,13.7896,13.7725,13.7782,335800.0
2006-12-26 12:00:00,24.23,24.23,24.21,24.22,276600.0,13.7782,13.7782,13.7668,13.7725,276600.0
2006-12-26 12:30:00,24.22,24.23,24.21,24.23,223400.0,13.7725,13.7782,13.7668,13.7782,223400.0
2006-12-26 13:00:00,24.22,24.24,24.22,24.23,166600.0,13.7725,13.7839,13.7725,13.7782,166600.0
2006-12-26 13:30:00,24.23,24.25,24.23,24.25,335000.0,13.7782,13.7896,13.7782,13.7896,335000.0
2006-12-26 14:00:00,24.25,24.26,24.24,24.25,304200.0,13.7896,13.7953,13.7839,13.7896,304200.0
2006-12-26 14:30:00,24.25,24.26,24.24,24.25,211800.0,13.7896,13.7953,13.7839,13.7896,211800.0
2006-12-26 15:00:00,24.25,24.29,24.24,24.28,508000.0,13.7896,13.8123,13.7839,13.8066,508000.0
2006-12-26 15:30:00,24.28,24.3,24.28,24.28,897800.0,13.8066,13.818,13.8066,13.8066,897800.0
2006-12-27 09:30:00,24.35,24.38,24.15,24.35,925600.0,13.8465,13.8635,13.7327,13.8465,925600.0
2006-12-27 10:00:00,24.34,24.38,24.28,24.31,781800.0,13.8408,13.8635,13.8066,13.8237,781800.0
2006-12-27 10:30:00,24.31,24.31,24.26,24.28,607000.0,13.8237,13.8237,13.7953,13.8066,607000.0
2006-12-27 11:00:00,24.28,24.29,24.25,24.26,463800.0,13.8066,13.8123,13.7896,13.7953,463800.0
2006-12-27 11:30:00,24.27,24.3,24.26,24.3,495200.0,13.801,13.818,13.7953,13.818,495200.0
2006-12-27 12:00:00,24.3,24.32,24.28,24.29,549800.0,13.818,13.8294,13.8066,13.8123,549800.0
2006-12-27 12:30:00,24.29,24.32,24.27,24.28,760000.0,13.8123,13.8294,13.801,13.8066,760000.0
2006-12-27 13:00:00,24.28,24.31,24.28,24.31,503200.0,13.8066,13.8237,13.8066,13.8237,503200.0
2006-12-27 13:30:00,24.31,24.32,24.3,24.31,386400.0,13.8237,13.8294,13.818,13.8237,386400.0
2006-12-27 14:00:00,24.31,24.33,24.3,24.33,376400.0,13.8237,13.8351,13.818,13.8351,376400.0
2006-12-27 14:30:00,24.33,24.36,24.32,24.35,504600.0,13.8351,13.8521,13.8294,13.8465,504600.0
2006-12-27 15:00:00,24.35,24.39,24.34,24.36,1182400.0,13.8465,13.8692,13.8408,13.8521,1182400.0
2006-12-27 15:30:00,24.36,24.37,24.33,24.37,1166600.0,13.8521,13.8578,13.8351,13.8578,1166600.0
2006-12-28 09:30:00,24.33,24.36,24.25,24.35,729000.0,13.8351,13.8521,13.7896,13.8465,729000.0
2006-12-28 10:00:00,24.35,24.38,24.27,24.3,571200.0,13.8465,13.8635,13.801,13.818,571200.0
2006-12-28 10:30:00,24.31,24.33,24.26,24.29,465400.0,13.8237,13.8351,13.7953,13.8123,465400.0
2006-12-28 11:00:00,24.29,24.32,24.28,24.31,372600.0,13.8123,13.8294,13.8066,13.8237,372600.0
2006-12-28 11:30:00,24.3,24.31,24.27,24.31,392400.0,13.818,13.8237,13.801,13.8237,392400.0
2006-12-28 12:00:00,24.31,24.32,24.29,24.31,345200.0,13.8237,13.8294,13.8123,13.8237,345200.0
2006-12-28 12:30:00,24.31,24.33,24.29,24.32,354800.0,13.8237,13.8351,13.8123,13.8294,354800.0
2006-12-28 13:00:00,24.32,24.33,24.31,24.32,235200.0,13.8294,13.8351,13.8237,13.8294,235200.0
2006-12-28 13:30:00,24.32,24.34,24.32,24.32,258000.0,13.8294,13.8408,13.8294,13.8294,258000.0
2006-12-28 14:00:00,24.32,24.39,24.32,24.37,790800.0,13.8294,13.8692,13.8294,13.8578,790800.0
2006-12-28 14:30:00,24.37,24.39,24.36,24.38,388000.0,13.8578,13.8692,13.8521,13.8635,388000.0
2006-12-28 15:00:00,24.39,24.41,24.34,24.35,1014800.0,13.8692,13.8806,13.8408,13.8465,1014800.0
2006-12-28 15:30:00,24.35,24.36,24.28,24.28,1464200.0,13.8465,13.8521,13.8066,13.8066,1464200.0
2006-12-29 09:30:00,24.22,24.33,24.17,24.31,648200.0,13.7725,13.8351,13.7441,13.8237,648200.0
2006-12-29 10:00:00,24.32,24.33,24.28,24.3,657400.0,13.8294,13.8351,13.8066,13.818,657400.0
2006-12-29 10:30:00,24.3,24.31,24.21,24.24,627000.0,13.818,13.8237,13.7668,13.7839,627000.0
2006-12-29 11:00:00,24.24,24.25,24.21,24.22,594200.0,13.7839,13.7896,13.7668,13.7725,594200.0
2006-12-29 11:30:00,24.22,24.26,24.2,24.26,660400.0,13.7725,13.7953,13.7612,13.7953,660400.0
2006-12-29 12:00:00,24.25,24.26,24.17,24.17,828000.0,13.7896,13.7953,13.7441,13.7441,828000.0
2006-12-29 12:30:00,24.17,24.18,24.1,24.13,1440800.0,13.7441,13.7498,13.7043,13.7214,1440800.0
2006-12-29 13:00:00,24.12,24.16,24.11,24.16,530000.0,13.7157,13.7384,13.71,13.7384,530000.0
2006-12-29 13:30:00,24.16,24.18,24.14,24.16,448400.0,13.7384,13.7498,13.727,13.7384,448400.0
2006-12-29 14:00:00,24.16,24.17,24.14,24.15,406400.0,13.7384,13.7441,13.727,13.7327,406400.0
2006-12-29 14:30:00,24.15,24.15,24.11,24.12,438400.0,13.7327,13.7327,13.71,13.7157,438400.0
2006-12-29 15:00:00,24.12,24.17,24.1,24.11,1119800.0,13.7157,13.7441,13.7043,13.71,1119800.0
2006-12-29 15:30:00,24.11,24.21,24.1,24.1,2242400.0,13.71,13.7668,13.7043,13.7043,2242400.0
2007-01-03 09:30:00,24.18,24.44,24.14,24.36,2280200.0,13.7498,13.8976,13.727,13.8521,2280200.0
2007-01-03 10:00:00,24.35,24.4,24.33,24.38,1474000.0,13.8465,13.8749,13.8351,13.8635,1474000.0
2007-01-03 10:30:00,24.38,24.4,24.36,24.39,843200.0,13.8635,13.8749,13.8521,13.8692,843200.0
2007-01-03 11:00:00,24.39,24.42,24.38,24.4,1017200.0,13.8692,13.8863,13.8635,13.8749,1017200.0
2007-01-03 11:30:00,24.4,24.4,24.36,24.39,792200.0,13.8749,13.8749,13.8521,13.8692,792200.0
2007-01-03 12:00:00,24.39,24.4,24.35,24.39,1098800.0,13.8692,13.8749,13.8465,13.8692,1098800.0
2007-01-03 12:30:00,24.39,24.41,24.37,24.39,489400.0,13.8692,13.8806,13.8578,13.8692,489400.0
2007-01-03 13:00:00,24.38,24.39,24.34,24.35,530400.0,13.8635,13.8692,13.8408,13.8465,530400.0
2007-01-03 13:30:00,24.35,24.38,24.32,24.36,833400.0,13.8465,13.8635,13.8294,13.8521,833400.0
2007-01-03 14:00:00,24.35,24.38,24.27,24.3,1200200.0,13.8465,13.8635,13.801,13.818,1200200.0
2007-01-03 14:30:00,24.31,24.32,24.25,24.25,1121800.0,13.8237,13.8294,13.7896,13.7896,1121800.0
2007-01-03 15:00:00,24.25,24.32,24.24,24.29,931000.0,13.7896,13.8294,13.7839,13.8123,931000.0
2007-01-03 15:30:00,24.29,24.32,24.25,24.32,2047200.0,13.8123,13.8294,13.7896,13.8294,2047200.0
2007-01-04 09:30:00,24.21,24.29,24.18,24.22,1278800.0,13.7668,13.8123,13.7498,13.7725,1278800.0
2007-01-04 10:00:00,24.22,24.25,24.13,24.17,920600.0,13.7725,13.7896,13.7214,13.7441,920600.0
2007-01-04 10:30:00,24.17,24.22,24.17,24.21,826400.0,13.7441,13.7725,13.7441,13.7668,826400.0
2007-01-04 11:00:00,24.21,24.27,24.21,24.24,1114400.0,13.7668,13.801,13.7668,13.7839,1114400.0
2007-01-04 11:30:00,24.24,24.27,24.23,24.24,610800.0,13.7839,13.801,13.7782,13.7839,610800.0
2007-01-04 12:00:00,24.24,24.25,24.23,24.24,541600.0,13.7839,13.7896,13.7782,13.7839,541600.0
2007-01-04 12:30:00,24.24,24.25,24.23,24.24,358200.0,13.7839,13.7896,13.7782,13.7839,358200.0
2007-01-04 13:00:00,24.24,24.25,24.22,24.24,535600.0,13.7839,13.7896,13.7725,13.7839,535600.0
2007-01-04 13:30:00,24.24,24.25,24.22,24.24,508200.0,13.7839,13.7896,13.7725,13.7839,508200.0
2007-01-04 14:00:00,24.24,24.25,24.21,24.24,566200.0,13.7839,13.7896,13.7668,13.7839,566200.0
2007-01-04 14:30:00,24.23,24.28,24.22,24.27,1219400.0,13.7782,13.8066,13.7725,13.801,1219400.0
2007-01-04 15:00:00,24.28,24.35,24.27,24.32,1117800.0,13.8066,13.8465,13.801,13.8294,1117800.0
2007-01-04 15:30:00,24.33,24.35,24.28,24.3,1235600.0,13.8351,13.8465,13.8066,13.818,1235600.0
2007-01-05 09:30:00,24.25,24.29,24.18,24.24,1059200.0,13.7896,13.8123,13.7498,13.7839,1059200.0
2007-01-05 10:00:00,24.24,24.29,24.2,24.25,888800.0,13.7839,13.8123,13.7612,13.7896,888800.0
2007-01-05 10:30:00,24.25,24.27,24.21,24.21,711200.0,13.7896,13.801,13.7668,13.7668,711200.0
2007-01-05 11:00:00,24.21,24.25,24.19,24.19,726600.0,13.7668,13.7896,13.7555,13.7555,726600.0
2007-01-05 11:30:00,24.19,24.22,24.18,24.21,533000.0,13.7555,13.7725,13.7498,13.7668,533000.0
2007-01-05 12:00:00,24.21,24.22,24.18,24.18,745000.0,13.7668,13.7725,13.7498,13.7498,745000.0
2007-01-05 12:30:00,24.18,24.18,24.14,24.14,582200.0,13.7498,13.7498,13.727,13.727,582200.0
2007-01-05 13:00:00,24.15,24.15,24.12,24.13,729400.0,13.7327,13.7327,13.7157,13.7214,729400.0
2007-01-05 13:30:00,24.13,24.17,24.11,24.14,708400.0,13.7214,13.7441,13.71,13.727,708400.0
2007-01-05 14:00:00,24.15,24.16,24.11,24.11,643400.0,13.7327,13.7384,13.71,13.71,643400.0
2007-01-05 14:30:00,24.12,24.15,24.11,24.11,538000.0,13.7157,13.7327,13.71,13.71,538000.0
2007-01-05 15:00:00,24.11,24.14,24.09,24.13,1151800.0,13.71,13.727,13.6986,13.7214,1151800.0
2007-01-05 15:30:00,24.13,24.16,24.1,24.11,1875800.0,13.7214,13.7384,13.7043,13.71,1875800.0
2007-01-08 09:30:00,24.0,24.16,24.0,24.11,1353800.0,13.6474,13.7384,13.6474,13.71,1353800.0
2007-01-08 10:00:00,24.12,24.25,24.1,24.23,1030200.0,13.7157,13.7896,13.7043,13.7782,1030200.0
2007-01-08 10:30:00,24.23,24.24,24.13,24.13,1087600.0,13.7782,13.7839,13.7214,13.7214,1087600.0
2007-01-08 11:00:00,24.14,24.25,24.13,24.24,884800.0,13.727,13.7896,13.7214,13.7839,884800.0
2007-01-08 11:30:00,24.24,24.29,24.23,24.25,924000.0,13.7839,13.8123,13.7782,13.7896,924000.0
2007-01-08 12:00:00,24.25,24.3,24.23,24.28,798200.0,13.7896,13.818,13.7782,13.8066,798200.0
2007-01-08 12:30:00,24.27,24.28,24.24,24.26,826400.0,13.801,13.8066,13.7839,13.7953,826400.0
2007-01-08 13:00:00,24.26,24.28,24.25,24.27,798400.0,13.7953,13.8066,13.7896,13.801,798400.0
2007-01-08 13:30:00,24.27,24.34,24.25,24.29,916200.0,13.801,13.8408,13.7896,13.8123,916200.0
2007-01-08 14:00:00,24.3,24.32,24.28,24.32,821200.0,13.818,13.8294,13.8066,13.8294,821200.0
2007-01-08 14:30:00,24.32,24.32,24.26,24.28,978000.0,13.8294,13.8294,13.7953,13.8066,978000.0
2007-01-08 15:00:00,24.28,24.31,24.25,24.28,1182200.0,13.8066,13.8237,13.7896,13.8066,1182200.0
2007-01-08 15:30:00,24.28,24.31,24.27,24.28,1857000.0,13.8066,13.8237,13.801,13.8066,1857000.0
2007-01-09 09:30:00,24.27,24.4,24.23,24.29,1777200.0,13.801,13.8749,13.7782,13.8123,1777200.0
2007-01-09 10:00:00,24.3,24.35,24.28,24.32,886400.0,13.818,13.8465,13.8066,13.8294,886400.0
2007-01-09 10:30:00,24.32,24.37,24.29,24.3,792400.0,13.8294,13.8578,13.8123,13.818,792400.0
2007-01-09 11:00:00,24.3,24.31,24.25,24.27,1050400.0,13.818,13.8237,13.7896,13.801,1050400.0
2007-01-09 11:30:00,24.26,24.31,24.26,24.29,996200.0,13.7953,13.8237,13.7953,13.8123,996200.0
2007-01-09 12:00:00,24.29,24.42,24.27,24.36,1161400.0,13.8123,13.8863,13.801,13.8521,1161400.0
2007-01-09 12:30:00,24.36,24.38,24.33,24.34,507600.0,13.8521,13.8635,13.8351,13.8408,507600.0
2007-01-09 13:00:00,24.34,24.38,24.33,24.34,545200.0,13.8408,13.8635,13.8351,13.8408,545200.0
2007-01-09 13:30:00,24.34,24.37,24.31,24.32,634400.0,13.8408,13.8578,13.8237,13.8294,634400.0
2007-01-09 14:00:00,24.32,24.38,24.31,24.32,725400.0,13.8294,13.8635,13.8237,13.8294,725400.0
2007-01-09 14:30:00,24.32,24.33,24.27,24.3,639800.0,13.8294,13.8351,13.801,13.818,639800.0
2007-01-09 15:00:00,24.29,24.34,24.26,24.33,996000.0,13.8123,13.8408,13.7953,13.8351,996000.0
2007-01-09 15:30:00,24.33,24.36,24.29,24.31,1318400.0,13.8351,13.8521,13.8123,13.8237,1318400.0
2007-01-10 09:30:00,24.25,24.32,24.18,24.24,960000.0,13.7896,13.8294,13.7498,13.7839,960000.0
2007-01-10 10:00:00,24.24,24.28,24.23,24.28,650400.0,13.7839,13.8066,13.7782,13.8066,650400.0
2007-01-10 10:30:00,24.28,24.34,24.25,24.33,949600.0,13.8066,13.8408,13.7896,13.8351,949600.0
2007-01-10 11:00:00,24.33,24.35,24.29,24.3,557800.0,13.8351,13.8465,13.8123,13.818,557800.0
2007-01-10 11:30:00,24.3,24.34,24.28,24.34,537600.0,13.818,13.8408,13.8066,13.8408,537600.0
2007-01-10 12:00:00,24.33,24.34,24.29,24.3,500000.0,13.8351,13.8408,13.8123,13.818,500000.0
2007-01-10 12:30:00,24.29,24.34,24.28,24.32,495800.0,13.8123,13.8408,13.8066,13.8294,495800.0
2007-01-10 13:00:00,24.32,24.35,24.31,24.33,439400.0,13.8294,13.8465,13.8237,13.8351,439400.0
2007-01-10 13:30:00,24.33,24.4,24.32,24.36,720600.0,13.8351,13.8749,13.8294,13.8521,720600.0
2007-01-10 14:00:00,24.36,24.37,24.33,24.33,548000.0,13.8521,13.8578,13.8351,13.8351,548000.0
2007-01-10 14:30:00,24.33,24.39,24.32,24.34,615400.0,13.8351,13.8692,13.8294,13.8408,615400.0
2007-01-10 15:00:00,24.34,24.36,24.33,24.34,773400.0,13.8408,13.8521,13.8351,13.8408,773400.0
2007-01-10 15:30:00,24.34,24.37,24.33,24.34,665600.0,13.8408,13.8578,13.8351,13.8408,665600.0
2007-01-11 09:30:00,24.38,24.42,24.34,24.35,1273400.0,13.8635,13.8863,13.8408,13.8465,1273400.0
2007-01-11 10:00:00,24.36,24.43,24.3,24.39,831600.0,13.8521,13.8919,13.818,13.8692,831600.0
2007-01-11 10:30:00,24.39,24.4,24.34,24.35,745000.0,13.8692,13.8749,13.8408,13.8465,745000.0
2007-01-11 11:00:00,24.35,24.36,24.33,24.33,412000.0,13.8465,13.8521,13.8351,13.8351,412000.0
2007-01-11 11:30:00,24.33,24.36,24.32,24.35,775600.0,13.8351,13.8521,13.8294,13.8465,775600.0
2007-01-11 12:00:00,24.35,24.4,24.34,24.37,666000.0,13.8465,13.8749,13.8408,13.8578,666000.0
2007-01-11 12:30:00,24.36,24.41,24.36,24.4,489800.0,13.8521,13.8806,13.8521,13.8749,489800.0
2007-01-11 13:00:00,24.4,24.42,24.38,24.39,816200.0,13.8749,13.8863,13.8635,13.8692,816200.0
2007-01-11 13:30:00,24.39,24.42,24.39,24.41,356400.0,13.8692,13.8863,13.8692,13.8806,356400.0
2007-01-11 14:00:00,24.41,24.41,24.37,24.38,594000.0,13.8806,13.8806,13.8578,13.8635,594000.0
2007-01-11 14:30:00,24.38,24.43,24.37,24.41,493200.0,13.8635,13.8919,13.8578,13.8806,493200.0
2007-01-11 15:00:00,24.41,24.43,24.39,24.41,806600.0,13.8806,13.8919,13.8692,13.8806,806600.0
2007-01-11 15:30:00,24.42,24.42,24.33,24.37,2256200.0,13.8863,13.8863,13.8351,13.8578,2256200.0
2007-01-12 09:30:00,24.3,24.33,24.22,24.24,1252400.0,13.818,13.8351,13.7725,13.7839,1252400.0
2007-01-12 10:00:00,24.23,24.25,24.13,24.15,1523600.0,13.7782,13.7896,13.7214,13.7327,1523600.0
2007-01-12 10:30:00,24.15,24.28,24.15,24.28,1268200.0,13.7327,13.8066,13.7327,13.8066,1268200.0
2007-01-12 11:00:00,24.28,24.33,24.25,24.3,1308200.0,13.8066,13.8351,13.7896,13.818,1308200.0
2007-01-12 11:30:00,24.3,24.34,24.28,24.33,945400.0,13.818,13.8408,13.8066,13.8351,945400.0
2007-01-12 12:00:00,24.33,24.33,24.3,24.3,548000.0,13.8351,13.8351,13.818,13.818,548000.0
2007-01-12 12:30:00,24.31,24.31,24.28,24.29,504400.0,13.8237,13.8237,13.8066,13.8123,504400.0
2007-01-12 13:00:00,24.29,24.32,24.26,24.26,627400.0,13.8123,13.8294,13.7953,13.7953,627400.0
2007-01-12 13:30:00,24.27,24.29,24.26,24.28,705000.0,13.801,13.8123,13.7953,13.8066,705000.0
2007-01-12 14:00:00,24.28,24.28,24.25,24.25,854200.0,13.8066,13.8066,13.7896,13.7896,854200.0
2007-01-12 14:30:00,24.25,24.27,24.24,24.25,445000.0,13.7896,13.801,13.7839,13.7896,445000.0
2007-01-12 15:00:00,24.25,24.29,24.25,24.28,1242600.0,13.7896,13.8123,13.7896,13.8066,1242600.0
2007-01-12 15:30:00,24.27,24.29,24.26,24.28,1340800.0,13.801,13.8123,13.7953,13.8066,1340800.0
2007-01-16 09:30:00,24.24,24.35,24.21,24.28,1582000.0,13.7839,13.8465,13.7668,13.8066,1582000.0
2007-01-16 10:00:00,24.28,24.3,24.23,24.26,1099400.0,13.8066,13.818,13.7782,13.7953,1099400.0
2007-01-16 10:30:00,24.26,24.3,24.25,24.28,866200.0,13.7953,13.818,13.7896,13.8066,866200.0
2007-01-16 11:00:00,24.28,24.29,24.26,24.26,572000.0,13.8066,13.8123,13.7953,13.7953,572000.0
2007-01-16 11:30:00,24.27,24.28,24.23,24.23,678600.0,13.801,13.8066,13.7782,13.7782,678600.0
2007-01-16 12:00:00,24.24,24.27,24.22,24.22,452000.0,13.7839,13.801,13.7725,13.7725,452000.0
2007-01-16 12:30:00,24.22,24.25,24.17,24.22,848400.0,13.7725,13.7896,13.7441,13.7725,848400.0
2007-01-16 13:00:00,24.22,24.28,24.21,24.24,567000.0,13.7725,13.8066,13.7668,13.7839,567000.0
2007-01-16 13:30:00,24.24,24.25,24.23,24.25,441200.0,13.7839,13.7896,13.7782,13.7896,441200.0
2007-01-16 14:00:00,24.26,24.27,24.23,24.24,617400.0,13.7953,13.801,13.7782,13.7839,617400.0
2007-01-16 14:30:00,24.23,24.3,24.23,24.28,723600.0,13.7782,13.818,13.7782,13.8066,723600.0
2007-01-16 15:00:00,24.28,24.29,24.24,24.25,968200.0,13.8066,13.8123,13.7839,13.7896,968200.0
2007-01-16 15:30:00,24.26,24.28,24.24,24.25,1386000.0,13.7953,13.8066,13.7839,13.7896,1386000.0
2007-01-17 09:30:00,24.27,24.31,24.24,24.29,1298400.0,13.801,13.8237,13.7839,13.8123,1298400.0
2007-01-17 10:00:00,24.29,24.32,24.25,24.3,2036400.0,13.8123,13.8294,13.7896,13.818,2036400.0
2007-01-17 10:30:00,24.3,24.34,24.29,24.33,761600.0,13.818,13.8408,13.8123,13.8351,761600.0
2007-01-17 11:00:00,24.33,24.36,24.32,24.35,1365200.0,13.8351,13.8521,13.8294,13.8465,1365200.0
2007-01-17 11:30:00,24.35,24.35,24.3,24.3,467600.0,13.8465,13.8465,13.818,13.818,467600.0
2007-01-17 12:00:00,24.3,24.4,24.3,24.38,969200.0,13.818,13.8749,13.818,13.8635,969200.0
2007-01-17 12:30:00,24.38,24.43,24.38,24.42,908600.0,13.8635,13.8919,13.8635,13.8863,908600.0
2007-01-17 13:00:00,24.42,24.42,24.36,24.36,536400.0,13.8863,13.8863,13.8521,13.8521,536400.0
2007-01-17 13:30:00,24.36,24.38,24.36,24.37,484800.0,13.8521,13.8635,13.8521,13.8578,484800.0
2007-01-17 14:00:00,24.37,24.43,24.32,24.33,892800.0,13.8578,13.8919,13.8294,13.8351,892800.0
2007-01-17 14:30:00,24.33,24.33,24.28,24.29,693400.0,13.8351,13.8351,13.8066,13.8123,693400.0
2007-01-17 15:00:00,24.29,24.33,24.26,24.32,1402000.0,13.8123,13.8351,13.7953,13.8294,1402000.0
2007-01-17 15:30:00,24.32,24.32,24.29,24.32,896000.0,13.8294,13.8294,13.8123,13.8294,896000.0
2007-01-18 09:30:00,24.21,24.5,24.21,24.27,1050800.0,13.7668,13.9317,13.7668,13.801,1050800.0
2007-01-18 10:00:00,24.27,24.28,24.2,24.2,1029400.0,13.801,13.8066,13.7612,13.7612,1029400.0
2007-01-18 10:30:00,24.21,24.26,24.21,24.24,1110000.0,13.7668,13.7953,13.7668,13.7839,1110000.0
2007-01-18 11:00:00,24.24,24.25,24.18,24.18,686200.0,13.7839,13.7896,13.7498,13.7498,686200.0
2007-01-18 11:30:00,24.18,24.25,24.17,24.21,1287200.0,13.7498,13.7896,13.7441,13.7668,1287200.0
2007-01-18 12:00:00,24.22,24.24,24.19,24.21,784400.0,13.7725,13.7839,13.7555,13.7668,784400.0
2007-01-18 12:30:00,24.21,24.21,24.17,24.17,500000.0,13.7668,13.7668,13.7441,13.7441,500000.0
2007-01-18 13:00:00,24.18,24.18,24.13,24.14,973400.0,13.7498,13.7498,13.7214,13.727,973400.0
2007-01-18 13:30:00,24.15,24.17,24.13,24.14,877800.0,13.7327,13.7441,13.7214,13.727,877800.0
2007-01-18 14:00:00,24.14,24.18,24.11,24.15,962800.0,13.727,13.7498,13.71,13.7327,962800.0
2007-01-18 14:30:00,24.15,24.15,24.1,24.13,1029000.0,13.7327,13.7327,13.7043,13.7214,1029000.0
2007-01-18 15:00:00,24.13,24.15,24.11,24.15,1265000.0,13.7214,13.7327,13.71,13.7327,1265000.0
2007-01-18 15:30:00,24.14,24.18,24.11,24.18,2617200.0,13.727,13.7498,13.71,13.7498,2617200.0
2007-01-19 09:30:00,24.21,24.21,24.09,24.2,2651800.0,13.7668,13.7668,13.6986,13.7612,2651800.0
2007-01-19 10:00:00,24.2,24.22,24.1,24.11,846200.0,13.7612,13.7725,13.7043,13.71,846200.0
2007-01-19 10:30:00,24.11,24.18,24.1,24.14,989600.0,13.71,13.7498,13.7043,13.727,989600.0
2007-01-19 11:00:00,24.14,24.18,24.1,24.11,649600.0,13.727,13.7498,13.7043,13.71,649600.0
2007-01-19 11:30:00,24.11,24.15,24.05,24.07,1077600.0,13.71,13.7327,13.6759,13.6872,1077600.0
2007-01-19 12:00:00,24.07,24.08,24.04,24.06,531400.0,13.6872,13.6929,13.6702,13.6815,531400.0
2007-01-19 12:30:00,24.06,24.09,24.04,24.09,491400.0,13.6815,13.6986,13.6702,13.6986,491400.0
2007-01-19 13:00:00,24.09,24.14,24.09,24.14,838000.0,13.6986,13.727,13.6986,13.727,838000.0
2007-01-19 13:30:00,24.14,24.18,24.13,24.15,896800.0,13.727,13.7498,13.7214,13.7327,896800.0
2007-01-19 14:00:00,24.15,24.19,24.14,24.15,670600.0,13.7327,13.7555,13.727,13.7327,670600.0
2007-01-19 14:30:00,24.15,24.16,24.11,24.13,727800.0,13.7327,13.7384,13.71,13.7214,727800.0
2007-01-19 15:00:00,24.13,24.14,24.11,24.12,625400.0,13.7214,13.727,13.71,13.7157,625400.0
2007-01-19 15:30:00,24.13,24.14,24.09,24.13,1253400.0,13.7214,13.727,13.6986,13.7214,1253400.0
2007-01-22 09:30:00,24.06,24.18,24.05,24.14,1117600.0,13.6815,13.7498,13.6759,13.727,1117600.0
2007-01-22 10:00:00,24.14,24.15,24.1,24.13,857800.0,13.727,13.7327,13.7043,13.7214,857800.0
2007-01-22 10:30:00,24.13,24.14,24.09,24.11,977000.0,13.7214,13.727,13.6986,13.71,977000.0
2007-01-22 11:00:00,24.11,24.11,24.07,24.08,682200.0,13.71,13.71,13.6872,13.6929,682200.0
2007-01-22 11:30:00,24.09,24.1,24.05,24.05,747600.0,13.6986,13.7043,13.6759,13.6759,747600.0
2007-01-22 12:00:00,24.06,24.1,24.04,24.08,754000.0,13.6815,13.7043,13.6702,13.6929,754000.0
2007-01-22 12:30:00,24.08,24.08,24.05,24.07,307400.0,13.6929,13.6929,13.6759,13.6872,307400.0
2007-01-22 13:00:00,24.07,24.09,24.03,24.08,934800.0,13.6872,13.6986,13.6645,13.6929,934800.0
2007-01-22 13:30:00,24.07,24.11,24.07,24.09,797200.0,13.6872,13.71,13.6872,13.6986,797200.0
2007-01-22 14:00:00,24.09,24.1,24.04,24.04,488200.0,13.6986,13.7043,13.6702,13.6702,488200.0
2007-01-22 14:30:00,24.04,24.08,24.02,24.03,1293000.0,13.6702,13.6929,13.6588,13.6645,1293000.0
2007-01-22 15:00:00,24.03,24.06,24.01,24.02,1115200.0,13.6645,13.6815,13.6531,13.6588,1115200.0
2007-01-22 15:30:00,24.02,24.05,24.0,24.04,1332400.0,13.6588,13.6759,13.6474,13.6702,1332400.0
2007-01-23 09:30:00,24.08,24.1,23.98,24.03,957400.0,13.6929,13.7043,13.6361,13.6645,957400.0
2007-01-23 10:00:00,24.03,24.04,23.97,23.98,772000.0,13.6645,13.6702,13.6304,13.6361,772000.0
2007-01-23 10:30:00,23.98,24.0,23.97,23.98,868600.0,13.6361,13.6474,13.6304,13.6361,868600.0
2007-01-23 11:00:00,23.98,24.08,23.98,24.07,1144600.0,13.6361,13.6929,13.6361,13.6872,1144600.0
2007-01-23 11:30:00,24.07,24.08,24.04,24.07,768200.0,13.6872,13.6929,13.6702,13.6872,768200.0
2007-01-23 12:00:00,24.07,24.08,24.06,24.07,539400.0,13.6872,13.6929,13.6815,13.6872,539400.0
2007-01-23 12:30:00,24.07,24.09,24.07,24.08,550200.0,13.6872,13.6986,13.6872,13.6929,550200.0
2007-01-23 13:00:00,24.07,24.11,24.07,24.11,723800.0,13.6872,13.71,13.6872,13.71,723800.0
2007-01-23 13:30:00,24.1,24.11,24.07,24.07,980200.0,13.7043,13.71,13.6872,13.6872,980200.0
2007-01-23 14:00:00,24.07,24.07,24.0,24.01,440600.0,13.6872,13.6872,13.6474,13.6531,440600.0
2007-01-23 14:30:00,24.0,24.02,23.98,24.02,988200.0,13.6474,13.6588,13.6361,13.6588,988200.0
2007-01-23 15:00:00,24.02,24.06,24.01,24.05,1033400.0,13.6588,13.6815,13.6531,13.6759,1033400.0
2007-01-23 15:30:00,24.04,24.08,24.0,24.07,1630000.0,13.6702,13.6929,13.6474,13.6872,1630000.0
2007-01-24 09:30:00,24.1,24.1,24.01,24.04,903400.0,13.7043,13.7043,13.6531,13.6702,903400.0
2007-01-24 10:00:00,24.04,24.07,23.97,23.99,556800.0,13.6702,13.6872,13.6304,13.6417,556800.0
2007-01-24 10:30:00,23.99,24.05,23.99,24.02,481000.0,13.6417,13.6759,13.6417,13.6588,481000.0
2007-01-24 11:00:00,24.02,24.06,23.99,24.0,662800.0,13.6588,13.6815,13.6417,13.6474,662800.0
2007-01-24 11:30:00,23.99,24.0,23.97,23.99,492600.0,13.6417,13.6474,13.6304,13.6417,492600.0
2007-01-24 12:00:00,23.99,24.01,23.99,24.0,308200.0,13.6417,13.6531,13.6417,13.6474,308200.0
2007-01-24 12:30:00,24.0,24.01,23.98,24.0,501600.0,13.6474,13.6531,13.6361,13.6474,501600.0
2007-01-24 13:00:00,24.0,24.01,23.99,24.0,537600.0,13.6474,13.6531,13.6417,13.6474,537600.0
2007-01-24 13:30:00,24.0,24.04,24.0,24.02,448600.0,13.6474,13.6702,13.6474,13.6588,448600.0
2007-01-24 14:00:00,24.02,24.03,23.99,24.0,338200.0,13.6588,13.6645,13.6417,13.6474,338200.0
2007-01-24 14:30:00,24.0,24.04,23.99,24.02,652200.0,13.6474,13.6702,13.6417,13.6588,652200.0
2007-01-24 15:00:00,24.03,24.04,24.01,24.04,874400.0,13.6645,13.6702,13.6531,13.6702,874400.0
2007-01-24 15:30:00,24.03,24.07,24.02,24.05,1408200.0,13.6645,13.6872,13.6588,13.6759,1408200.0
2007-01-25 09:30:00,24.04,24.09,24.0,24.02,1200200.0,13.6702,13.6986,13.6474,13.6588,1200200.0
2007-01-25 10:00:00,24.02,24.1,24.02,24.06,1311800.0,13.6588,13.7043,13.6588,13.6815,1311800.0
2007-01-25 10:30:00,24.06,24.08,24.05,24.06,653200.0,13.6815,13.6929,13.6759,13.6815,653200.0
2007-01-25 11:00:00,24.05,24.08,24.04,24.05,384000.0,13.6759,13.6929,13.6702,13.6759,384000.0
2007-01-25 11:30:00,24.06,24.08,24.04,24.07,673600.0,13.6815,13.6929,13.6702,13.6872,673600.0
2007-01-25 12:00:00,24.07,24.09,24.06,24.08,629000.0,13.6872,13.6986,13.6815,13.6929,629000.0
2007-01-25 12:30:00,24.09,24.11,24.08,24.09,502600.0,13.6986,13.71,13.6929,13.6986,502600.0
2007-01-25 13:00:00,24.09,24.09,24.05,24.05,534400.0,13.6986,13.6986,13.6759,13.6759,534400.0
2007-01-25 13:30:00,24.06,24.07,23.98,23.99,931800.0,13.6815,13.6872,13.6361,13.6417,931800.0
2007-01-25 14:00:00,23.99,24.01,23.96,23.96,686400.0,13.6417,13.6531,13.6247,13.6247,686400.0
2007-01-25 14:30:00,23.96,24.0,23.96,23.97,817200.0,13.6247,13.6474,13.6247,13.6304,817200.0
2007-01-25 15:00:00,23.97,23.99,23.95,23.96,1092400.0,13.6304,13.6417,13.619,13.6247,1092400.0
2007-01-25 15:30:00,23.96,24.0,23.95,23.98,1196200.0,13.6247,13.6474,13.619,13.6361,1196200.0
2007-01-26 09:30:00,24.0,24.02,23.94,24.0,835600.0,13.6474,13.6588,13.6133,13.6474,835600.0
2007-01-26 10:00:00,24.0,24.05,23.93,23.94,909400.0,13.6474,13.6759,13.6076,13.6133,909400.0
2007-01-26 10:30:00,23.93,23.99,23.92,23.95,541200.0,13.6076,13.6417,13.6019,13.619,541200.0
2007-01-26 11:00:00,23.95,23.97,23.93,23.95,623000.0,13.619,13.6304,13.6076,13.619,623000.0
2007-01-26 11:30:00,23.95,23.95,23.92,23.94,486400.0,13.619,13.619,13.6019,13.6133,486400.0
2007-01-26 12:00:00,23.95,24.0,23.93,23.97,601600.0,13.619,13.6474,13.6076,13.6304,601600.0
2007-01-26 12:30:00,23.98,23.98,23.93,23.94,432200.0,13.6361,13.6361,13.6076,13.6133,432200.0
2007-01-26 13:00:00,23.94,23.96,23.92,23.95,693000.0,13.6133,13.6247,13.6019,13.619,693000.0
2007-01-26 13:30:00,23.95,23.97,23.93,23.96,585200.0,13.619,13.6304,13.6076,13.6247,585200.0
2007-01-26 14:00:00,23.96,24.02,23.91,24.0,1090200.0,13.6247,13.6588,13.5963,13.6474,1090200.0
2007-01-26 14:30:00,24.0,24.0,23.9,23.93,889400.0,13.6474,13.6474,13.5906,13.6076,889400.0
2007-01-26 15:00:00,23.93,23.98,23.93,23.94,583200.0,13.6076,13.6361,13.6076,13.6133,583200.0
2007-01-26 15:30:00,23.95,23.97,23.9,23.92,1077400.0,13.619,13.6304,13.5906,13.6019,1077400.0
2007-01-29 09:30:00,23.88,23.96,23.88,23.92,941200.0,13.5792,13.6247,13.5792,13.6019,941200.0
2007-01-29 10:00:00,23.92,23.93,23.86,23.87,742800.0,13.6019,13.6076,13.5678,13.5735,742800.0
2007-01-29 10:30:00,23.88,23.89,23.85,23.85,424200.0,13.5792,13.5849,13.5621,13.5621,424200.0
2007-01-29 11:00:00,23.85,23.91,23.82,23.89,789200.0,13.5621,13.5963,13.5451,13.5849,789200.0
2007-01-29 11:30:00,23.9,23.9,23.82,23.85,772400.0,13.5906,13.5906,13.5451,13.5621,772400.0
2007-01-29 12:00:00,23.85,23.86,23.82,23.85,632600.0,13.5621,13.5678,13.5451,13.5621,632600.0
2007-01-29 12:30:00,23.85,23.92,23.84,23.89,469400.0,13.5621,13.6019,13.5564,13.5849,469400.0
2007-01-29 13:00:00,23.89,23.91,23.86,23.86,504400.0,13.5849,13.5963,13.5678,13.5678,504400.0
2007-01-29 13:30:00,23.86,23.9,23.81,23.83,779200.0,13.5678,13.5906,13.5394,13.5508,779200.0
2007-01-29 14:00:00,23.82,23.84,23.78,23.83,823800.0,13.5451,13.5564,13.5223,13.5508,823800.0
2007-01-29 14:30:00,23.83,23.86,23.82,23.85,400800.0,13.5508,13.5678,13.5451,13.5621,400800.0
2007-01-29 15:00:00,23.85,23.89,23.84,23.86,935400.0,13.5621,13.5849,13.5564,13.5678,935400.0
2007-01-29 15:30:00,23.85,23.88,23.83,23.86,1086200.0,13.5621,13.5792,13.5508,13.5678,1086200.0
2007-01-30 09:30:00,23.92,23.98,23.86,23.94,924400.0,13.6019,13.6361,13.5678,13.6133,924400.0
2007-01-30 10:00:00,23.94,23.95,23.9,23.9,668400.0,13.6133,13.619,13.5906,13.5906,668400.0
2007-01-30 10:30:00,23.91,23.94,23.89,23.92,849400.0,13.5963,13.6133,13.5849,13.6019,849400.0
2007-01-30 11:00:00,23.92,23.94,23.89,23.92,759200.0,13.6019,13.6133,13.5849,13.6019,759200.0
2007-01-30 11:30:00,23.92,23.93,23.9,23.9,414600.0,13.6019,13.6076,13.5906,13.5906,414600.0
2007-01-30 12:00:00,23.9,23.9,23.82,23.84,537400.0,13.5906,13.5906,13.5451,13.5564,537400.0
2007-01-30 12:30:00,23.84,23.89,23.83,23.88,342600.0,13.5564,13.5849,13.5508,13.5792,342600.0
2007-01-30 13:00:00,23.89,23.91,23.85,23.91,346400.0,13.5849,13.5963,13.5621,13.5963,346400.0
2007-01-30 13:30:00,23.91,23.96,23.89,23.92,462000.0,13.5963,13.6247,13.5849,13.6019,462000.0
2007-01-30 14:00:00,23.92,23.93,23.88,23.89,348800.0,13.6019,13.6076,13.5792,13.5849,348800.0
2007-01-30 14:30:00,23.89,23.89,23.84,23.86,555200.0,13.5849,13.5849,13.5564,13.5678,555200.0
2007-01-30 15:00:00,23.86,23.89,23.85,23.85,1440600.0,13.5678,13.5849,13.5621,13.5621,1440600.0
2007-01-30 15:30:00,23.85,23.9,23.83,23.9,701800.0,13.5621,13.5906,13.5508,13.5906,701800.0
2007-01-31 09:30:00,23.9,23.92,23.82,23.86,814400.0,13.5906,13.6019,13.5451,13.5678,814400.0
2007-01-31 10:00:00,23.86,23.9,23.84,23.89,442600.0,13.5678,13.5906,13.5564,13.5849,442600.0
2007-01-31 10:30:00,23.89,23.93,23.88,23.9,566800.0,13.5849,13.6076,13.5792,13.5906,566800.0
2007-01-31 11:00:00,23.89,23.9,23.84,23.84,379600.0,13.5849,13.5906,13.5564,13.5564,379600.0
2007-01-31 11:30:00,23.85,23.85,23.82,23.83,264600.0,13.5621,13.5621,13.5451,13.5508,264600.0
2007-01-31 12:00:00,23.83,23.84,23.8,23.8,482800.0,13.5508,13.5564,13.5337,13.5337,482800.0
2007-01-31 12:30:00,23.8,23.81,23.75,23.79,700600.0,13.5337,13.5394,13.5053,13.528,700600.0
2007-01-31 13:00:00,23.79,23.82,23.75,23.78,302600.0,13.528,13.5451,13.5053,13.5223,302600.0
2007-01-31 13:30:00,23.78,23.81,23.77,23.79,448000.0,13.5223,13.5394,13.5166,13.528,448000.0
2007-01-31 14:00:00,23.79,23.92,23.79,23.86,1312800.0,13.528,13.6019,13.528,13.5678,1312800.0
2007-01-31 14:30:00,23.86,23.95,23.85,23.92,834800.0,13.5678,13.619,13.5621,13.6019,834800.0
2007-01-31 15:00:00,23.92,23.97,23.91,23.97,801400.0,13.6019,13.6304,13.5963,13.6304,801400.0
2007-01-31 15:30:00,23.97,23.99,23.93,23.95,1424600.0,13.6304,13.6417,13.6076,13.619,1424600.0
2007-02-01 09:30:00,24.0,24.14,23.95,24.13,1708200.0,13.6474,13.727,13.619,13.7214,1708200.0
2007-02-01 10:00:00,24.13,24.13,23.99,24.03,963400.0,13.7214,13.7214,13.6417,13.6645,963400.0
2007-02-01 10:30:00,24.03,24.08,23.99,24.0,917800.0,13.6645,13.6929,13.6417,13.6474,917800.0
2007-02-01 11:00:00,23.99,24.0,23.96,23.97,625800.0,13.6417,13.6474,13.6247,13.6304,625800.0
2007-02-01 11:30:00,23.97,24.04,23.96,24.03,451400.0,13.6304,13.6702,13.6247,13.6645,451400.0
2007-02-01 12:00:00,24.04,24.05,24.01,24.04,499000.0,13.6702,13.6759,13.6531,13.6702,499000.0
2007-02-01 12:30:00,24.04,24.04,24.0,24.03,303400.0,13.6702,13.6702,13.6474,13.6645,303400.0
2007-02-01 13:00:00,24.03,24.06,24.0,24.01,413600.0,13.6645,13.6815,13.6474,13.6531,413600.0
2007-02-01 13:30:00,24.0,24.02,23.93,23.96,810400.0,13.6474,13.6588,13.6076,13.6247,810400.0
2007-02-01 14:00:00,23.96,23.98,23.95,23.98,376000.0,13.6247,13.6361,13.619,13.6361,376000.0
2007-02-01 14:30:00,23.98,24.02,23.98,24.02,462800.0,13.6361,13.6588,13.6361,13.6588,462800.0
2007-02-01 15:00:00,24.02,24.04,24.01,24.04,825200.0,13.6588,13.6702,13.6531,13.6702,825200.0
2007-02-01 15:30:00,24.03,24.08,24.03,24.04,1252600.0,13.6645,13.6929,13.6645,13.6702,1252600.0
2007-02-02 09:30:00,24.05,24.21,24.04,24.05,667000.0,13.6759,13.7668,13.6702,13.6759,667000.0
2007-02-02 10:00:00,24.05,24.11,24.04,24.09,831200.0,13.6759,13.71,13.6702,13.6986,831200.0
2007-02-02 10:30:00,24.09,24.11,24.08,24.08,773400.0,13.6986,13.71,13.6929,13.6929,773400.0
2007-02-02 11:00:00,24.09,24.11,24.08,24.1,531600.0,13.6986,13.71,13.6929,13.7043,531600.0
2007-02-02 11:30:00,24.1,24.11,24.09,24.1,462200.0,13.7043,13.71,13.6986,13.7043,462200.0
2007-02-02 12:00:00,24.1,24.12,24.09,24.1,418400.0,13.7043,13.7157,13.6986,13.7043,418400.0
2007-02-02 12:30:00,24.1,24.11,24.07,24.1,472000.0,13.7043,13.71,13.6872,13.7043,472000.0
2007-02-02 13:00:00,24.1,24.11,24.09,24.1,295000.0,13.7043,13.71,13.6986,13.7043,295000.0
2007-02-02 13:30:00,24.1,24.1,24.04,24.05,515000.0,13.7043,13.7043,13.6702,13.6759,515000.0
2007-02-02 14:00:00,24.05,24.08,24.02,24.02,3429200.0,13.6759,13.6929,13.6588,13.6588,3429200.0
2007-02-02 14:30:00,24.02,24.08,24.02,24.07,483000.0,13.6588,13.6929,13.6588,13.6872,483000.0
2007-02-02 15:00:00,24.08,24.1,24.07,24.1,474000.0,13.6929,13.7043,13.6872,13.7043,474000.0
2007-02-02 15:30:00,24.1,24.12,24.09,24.11,966800.0,13.7043,13.7157,13.6986,13.71,966800.0
2007-02-05 09:30:00,24.06,24.12,24.04,24.05,752400.0,13.6815,13.7157,13.6702,13.6759,752400.0
2007-02-05 10:00:00,24.04,24.08,24.0,24.01,565800.0,13.6702,13.6929,13.6474,13.6531,565800.0
2007-02-05 10:30:00,24.01,24.06,24.0,24.06,488600.0,13.6531,13.6815,13.6474,13.6815,488600.0
2007-02-05 11:00:00,24.06,24.07,24.05,24.05,576800.0,13.6815,13.6872,13.6759,13.6759,576800.0
2007-02-05 11:30:00,24.05,24.06,24.0,24.0,523600.0,13.6759,13.6815,13.6474,13.6474,523600.0
2007-02-05 12:00:00,24.0,24.0,23.92,23.93,631000.0,13.6474,13.6474,13.6019,13.6076,631000.0
2007-02-05 12:30:00,23.93,23.99,23.93,23.99,714800.0,13.6076,13.6417,13.6076,13.6417,714800.0
2007-02-05 13:00:00,23.99,24.0,23.93,23.95,798000.0,13.6417,13.6474,13.6076,13.619,798000.0
2007-02-05 13:30:00,23.95,23.98,23.93,23.95,519200.0,13.619,13.6361,13.6076,13.619,519200.0
2007-02-05 14:00:00,23.95,23.98,23.95,23.96,412800.0,13.619,13.6361,13.619,13.6247,412800.0
2007-02-05 14:30:00,23.96,24.03,23.96,24.02,595800.0,13.6247,13.6645,13.6247,13.6588,595800.0
2007-02-05 15:00:00,24.02,24.02,23.97,23.98,740400.0,13.6588,13.6588,13.6304,13.6361,740400.0
2007-02-05 15:30:00,23.98,23.98,23.94,23.95,1063400.0,13.6361,13.6361,13.6133,13.619,1063400.0
2007-02-06 09:30:00,24.0,24.08,23.98,24.05,890800.0,13.6474,13.6929,13.6361,13.6759,890800.0
2007-02-06 10:00:00,24.05,24.06,23.93,23.98,1138200.0,13.6759,13.6815,13.6076,13.6361,1138200.0
2007-02-06 10:30:00,23.97,24.0,23.96,24.0,655400.0,13.6304,13.6474,13.6247,13.6474,655400.0
2007-02-06 11:00:00,24.0,24.06,23.96,24.04,841600.0,13.6474,13.6815,13.6247,13.6702,841600.0
2007-02-06 11:30:00,24.04,24.07,24.0,24.0,625600.0,13.6702,13.6872,13.6474,13.6474,625600.0
2007-02-06 12:00:00,24.0,24.06,24.0,24.04,485000.0,13.6474,13.6815,13.6474,13.6702,485000.0
2007-02-06 12:30:00,24.04,24.04,24.01,24.01,328600.0,13.6702,13.6702,13.6531,13.6531,328600.0
2007-02-06 13:00:00,24.02,24.04,24.01,24.03,381000.0,13.6588,13.6702,13.6531,13.6645,381000.0
2007-02-06 13:30:00,24.03,24.05,24.03,24.04,382200.0,13.6645,13.6759,13.6645,13.6702,382200.0
2007-02-06 14:00:00,24.04,24.05,24.02,24.05,437800.0,13.6702,13.6759,13.6588,13.6759,437800.0
2007-02-06 14:30:00,24.05,24.07,24.05,24.06,583600.0,13.6759,13.6872,13.6759,13.6815,583600.0
2007-02-06 15:00:00,24.06,24.08,24.03,24.03,503800.0,13.6815,13.6929,13.6645,13.6645,503800.0
2007-02-06 15:30:00,24.03,24.04,24.02,24.02,921800.0,13.6645,13.6702,13.6588,13.6588,921800.0
2007-02-07 09:30:00,24.02,24.04,23.93,23.96,672000.0,13.6588,13.6702,13.6076,13.6247,672000.0
2007-02-07 10:00:00,23.96,24.0,23.95,23.97,585400.0,13.6247,13.6474,13.619,13.6304,585400.0
2007-02-07 10:30:00,23.97,24.03,23.96,24.02,357400.0,13.6304,13.6645,13.6247,13.6588,357400.0
2007-02-07 11:00:00,24.02,24.03,24.0,24.0,493600.0,13.6588,13.6645,13.6474,13.6474,493600.0
2007-02-07 11:30:00,24.0,24.03,23.99,23.99,338200.0,13.6474,13.6645,13.6417,13.6417,338200.0
2007-02-07 12:00:00,23.99,24.03,23.98,24.01,438200.0,13.6417,13.6645,13.6361,13.6531,438200.0
2007-02-07 12:30:00,24.0,24.02,23.98,24.01,339400.0,13.6474,13.6588,13.6361,13.6531,339400.0
2007-02-07 13:00:00,24.01,24.07,24.0,24.06,398200.0,13.6531,13.6872,13.6474,13.6815,398200.0
2007-02-07 13:30:00,24.07,24.07,24.03,24.04,292800.0,13.6872,13.6872,13.6645,13.6702,292800.0
2007-02-07 14:00:00,24.04,24.04,24.0,24.01,332400.0,13.6702,13.6702,13.6474,13.6531,332400.0
2007-02-07 14:30:00,24.01,24.01,23.93,23.97,759800.0,13.6531,13.6531,13.6076,13.6304,759800.0
2007-02-07 15:00:00,23.97,24.01,23.97,23.99,628200.0,13.6304,13.6531,13.6304,13.6417,628200.0
2007-02-07 15:30:00,23.99,24.02,23.98,24.0,932400.0,13.6417,13.6588,13.6361,13.6474,932400.0
2007-02-09 09:30:00,23.86,23.99,23.85,23.97,1324400.0,13.5678,13.6417,13.5621,13.6304,1324400.0
2007-02-09 10:00:00,23.97,23.99,23.92,23.93,855800.0,13.6304,13.6417,13.6019,13.6076,855800.0
2007-02-09 10:30:00,23.93,23.96,23.92,23.95,501400.0,13.6076,13.6247,13.6019,13.619,501400.0
2007-02-09 11:00:00,23.94,24.0,23.93,23.97,612600.0,13.6133,13.6474,13.6076,13.6304,612600.0
2007-02-09 11:30:00,23.97,23.97,23.94,23.95,580000.0,13.6304,13.6304,13.6133,13.619,580000.0
2007-02-09 12:00:00,23.94,23.96,23.93,23.93,437000.0,13.6133,13.6247,13.6076,13.6076,437000.0
2007-02-09 12:30:00,23.93,23.93,23.86,23.88,673000.0,13.6076,13.6076,13.5678,13.5792,673000.0
2007-02-09 13:00:00,23.88,23.91,23.86,23.89,519800.0,13.5792,13.5963,13.5678,13.5849,519800.0
2007-02-09 13:30:00,23.89,23.89,23.82,23.86,607200.0,13.5849,13.5849,13.5451,13.5678,607200.0
2007-02-09 14:00:00,23.86,23.95,23.84,23.91,1111000.0,13.5678,13.619,13.5564,13.5963,1111000.0
2007-02-09 14:30:00,23.91,23.92,23.86,23.89,650600.0,13.5963,13.6019,13.5678,13.5849,650600.0
2007-02-09 15:00:00,23.9,23.95,23.89,23.92,586600.0,13.5906,13.619,13.5849,13.6019,586600.0
2007-02-09 15:30:00,23.92,23.93,23.88,23.89,1011600.0,13.6019,13.6076,13.5792,13.5849,1011600.0
2007-02-12 09:30:00,23.93,24.03,23.9,24.0,952000.0,13.6076,13.6645,13.5906,13.6474,952000.0
2007-02-12 10:00:00,24.0,24.07,23.98,24.03,983000.0,13.6474,13.6872,13.6361,13.6645,983000.0
2007-02-12 10:30:00,24.03,24.04,23.99,24.0,525400.0,13.6645,13.6702,13.6417,13.6474,525400.0
2007-02-12 11:00:00,24.0,24.07,24.0,24.06,842600.0,13.6474,13.6872,13.6474,13.6815,842600.0
2007-02-12 11:30:00,24.07,24.12,24.06,24.1,867800.0,13.6872,13.7157,13.6815,13.7043,867800.0
2007-02-12 12:00:00,24.1,24.11,24.09,24.11,387400.0,13.7043,13.71,13.6986,13.71,387400.0
2007-02-12 12:30:00,24.11,24.14,24.1,24.13,541200.0,13.71,13.727,13.7043,13.7214,541200.0
2007-02-12 13:00:00,24.13,24.18,24.13,24.17,831600.0,13.7214,13.7498,13.7214,13.7441,831600.0
2007-02-12 13:30:00,24.17,24.17,24.01,24.05,792600.0,13.7441,13.7441,13.6531,13.6759,792600.0
2007-02-12 14:00:00,24.05,24.07,24.03,24.05,603200.0,13.6759,13.6872,13.6645,13.6759,603200.0
2007-02-12 14:30:00,24.04,24.06,24.02,24.04,762400.0,13.6702,13.6815,13.6588,13.6702,762400.0
2007-02-12 15:00:00,24.04,24.04,23.99,23.99,1017400.0,13.6702,13.6702,13.6417,13.6417,1017400.0
2007-02-12 15:30:00,23.99,24.0,23.92,23.98,1947000.0,13.6417,13.6474,13.6019,13.6361,1947000.0
2007-02-13 09:30:00,24.05,24.2,24.05,24.18,1865400.0,13.6759,13.7612,13.6759,13.7498,1865400.0
2007-02-13 10:00:00,24.18,24.19,24.12,24.13,1440600.0,13.7498,13.7555,13.7157,13.7214,1440600.0
2007-02-13 10:30:00,24.13,24.14,24.07,24.11,1064800.0,13.7214,13.727,13.6872,13.71,1064800.0
2007-02-13 11:00:00,24.11,24.15,24.09,24.15,581600.0,13.71,13.7327,13.6986,13.7327,581600.0
2007-02-13 11:30:00,24.14,24.18,24.14,24.16,867400.0,13.727,13.7498,13.727,13.7384,867400.0
2007-02-13 12:00:00,24.16,24.18,24.1,24.17,1155600.0,13.7384,13.7498,13.7043,13.7441,1155600.0
2007-02-13 12:30:00,24.18,24.2,24.15,24.18,756200.0,13.7498,13.7612,13.7327,13.7498,756200.0
2007-02-13 13:00:00,24.18,24.21,24.16,24.18,1180400.0,13.7498,13.7668,13.7384,13.7498,1180400.0
2007-02-13 13:30:00,24.18,24.18,24.16,24.18,452400.0,13.7498,13.7498,13.7384,13.7498,452400.0
2007-02-13 14:00:00,24.18,24.2,24.17,24.2,506200.0,13.7498,13.7612,13.7441,13.7612,506200.0
2007-02-13 14:30:00,24.19,24.2,24.14,24.18,1275600.0,13.7555,13.7612,13.727,13.7498,1275600.0
2007-02-13 15:00:00,24.18,24.18,24.11,24.13,1573800.0,13.7498,13.7498,13.71,13.7214,1573800.0
2007-02-13 15:30:00,24.13,24.14,24.08,24.1,3040800.0,13.7214,13.727,13.6929,13.7043,3040800.0
2007-02-14 09:30:00,24.25,24.28,23.87,23.96,4830400.0,13.7896,13.8066,13.5735,13.6247,4830400.0
2007-02-14 10:00:00,23.96,24.02,23.86,23.92,2804600.0,13.6247,13.6588,13.5678,13.6019,2804600.0
2007-02-14 10:30:00,23.92,24.0,23.9,23.99,1749400.0,13.6019,13.6474,13.5906,13.6417,1749400.0
2007-02-14 11:00:00,23.99,23.99,23.93,23.93,1781000.0,13.6417,13.6417,13.6076,13.6076,1781000.0
2007-02-14 11:30:00,23.93,23.93,23.89,23.92,1173600.0,13.6076,13.6076,13.5849,13.6019,1173600.0
2007-02-14 12:00:00,23.92,23.93,23.9,23.91,622200.0,13.6019,13.6076,13.5906,13.5963,622200.0
2007-02-14 12:30:00,23.91,23.95,23.9,23.95,376600.0,13.5963,13.619,13.5906,13.619,376600.0
2007-02-14 13:00:00,23.94,24.0,23.91,23.99,1029200.0,13.6133,13.6474,13.5963,13.6417,1029200.0
2007-02-14 13:30:00,23.99,24.02,23.93,23.93,1344400.0,13.6417,13.6588,13.6076,13.6076,1344400.0
2007-02-14 14:00:00,23.93,23.93,23.87,23.87,1252800.0,13.6076,13.6076,13.5735,13.5735,1252800.0
2007-02-14 14:30:00,23.87,23.93,23.87,23.92,1418600.0,13.5735,13.6076,13.5735,13.6019,1418600.0
2007-02-14 15:00:00,23.92,24.01,23.92,24.0,1977800.0,13.6019,13.6531,13.6019,13.6474,1977800.0
2007-02-14 15:30:00,24.0,24.01,23.9,23.93,9712600.0,13.6474,13.6531,13.5906,13.6076,9712600.0
2007-02-15 09:30:00,24.0,24.05,23.96,24.0,2273800.0,13.6474,13.6759,13.6247,13.6474,2273800.0
2007-02-15 10:00:00,24.0,24.02,23.97,24.0,1828200.0,13.6474,13.6588,13.6304,13.6474,1828200.0
2007-02-15 10:30:00,24.0,24.0,23.96,23.97,977400.0,13.6474,13.6474,13.6247,13.6304,977400.0
2007-02-15 11:00:00,23.97,24.04,23.96,24.0,1358000.0,13.6304,13.6702,13.6247,13.6474,1358000.0
2007-02-15 11:30:00,24.0,24.03,23.96,24.0,1260000.0,13.6474,13.6645,13.6247,13.6474,1260000.0
2007-02-15 12:00:00,24.0,24.02,23.94,23.94,677200.0,13.6474,13.6588,13.6133,13.6133,677200.0
2007-02-15 12:30:00,23.95,23.95,23.88,23.88,896200.0,13.619,13.619,13.5792,13.5792,896200.0
2007-02-15 13:00:00,23.88,23.9,23.79,23.82,1010000.0,13.5792,13.5906,13.528,13.5451,1010000.0
2007-02-15 13:30:00,23.82,23.85,23.8,23.85,394000.0,13.5451,13.5621,13.5337,13.5621,394000.0
2007-02-15 14:00:00,23.85,23.95,23.85,23.9,1069200.0,13.5621,13.619,13.5621,13.5906,1069200.0
2007-02-15 14:30:00,23.9,23.91,23.88,23.9,475400.0,13.5906,13.5963,13.5792,13.5906,475400.0
2007-02-15 15:00:00,23.9,23.91,23.87,23.88,917400.0,13.5906,13.5963,13.5735,13.5792,917400.0
2007-02-15 15:30:00,23.88,23.93,23.88,23.93,1487600.0,13.5792,13.6076,13.5792,13.6076,1487600.0
2007-02-16 09:30:00,24.0,24.05,23.96,24.02,5302400.0,13.6474,13.6759,13.6247,13.6588,5302400.0
2007-02-16 10:00:00,24.02,24.03,23.98,23.98,1052800.0,13.6588,13.6645,13.6361,13.6361,1052800.0
2007-02-16 10:30:00,23.98,24.0,23.98,24.0,584000.0,13.6361,13.6474,13.6361,13.6474,584000.0
2007-02-16 11:00:00,24.0,24.0,23.98,23.98,471200.0,13.6474,13.6474,13.6361,13.6361,471200.0
2007-02-16 11:30:00,23.99,24.0,23.98,23.99,603600.0,13.6417,13.6474,13.6361,13.6417,603600.0
2007-02-16 12:00:00,24.0,24.0,23.99,24.0,1124000.0,13.6474,13.6474,13.6417,13.6474,1124000.0
2007-02-16 12:30:00,24.0,24.03,23.98,24.03,721800.0,13.6474,13.6645,13.6361,13.6645,721800.0
2007-02-16 13:00:00,24.03,24.05,23.97,23.97,1204600.0,13.6645,13.6759,13.6304,13.6304,1204600.0
2007-02-16 13:30:00,23.98,23.99,23.9,23.93,874600.0,13.6361,13.6417,13.5906,13.6076,874600.0
2007-02-16 14:00:00,23.93,23.96,23.92,23.93,532400.0,13.6076,13.6247,13.6019,13.6076,532400.0
2007-02-16 14:30:00,23.93,23.95,23.89,23.89,894200.0,13.6076,13.619,13.5849,13.5849,894200.0
2007-02-16 15:00:00,23.89,23.93,23.88,23.92,1124000.0,13.5849,13.6076,13.5792,13.6019,1124000.0
2007-02-16 15:30:00,23.92,23.96,23.9,23.93,1825400.0,13.6019,13.6247,13.5906,13.6076,1825400.0
2007-02-20 09:30:00,23.76,23.9,23.75,23.78,2198000.0,13.511,13.5906,13.5053,13.5223,2198000.0
2007-02-20 10:00:00,23.79,23.89,23.77,23.86,1237600.0,13.528,13.5849,13.5166,13.5678,1237600.0
2007-02-20 10:30:00,23.86,23.88,23.83,23.84,1105400.0,13.5678,13.5792,13.5508,13.5564,1105400.0
2007-02-20 11:00:00,23.84,23.92,23.82,23.9,1438800.0,13.5564,13.6019,13.5451,13.5906,1438800.0
2007-02-20 11:30:00,23.9,23.94,23.9,23.92,1463400.0,13.5906,13.6133,13.5906,13.6019,1463400.0
2007-02-20 12:00:00,23.92,23.93,23.9,23.93,1026600.0,13.6019,13.6076,13.5906,13.6076,1026600.0
2007-02-20 12:30:00,23.92,23.93,23.9,23.92,604000.0,13.6019,13.6076,13.5906,13.6019,604000.0
2007-02-20 13:00:00,23.93,23.93,23.9,23.91,742000.0,13.6076,13.6076,13.5906,13.5963,742000.0
2007-02-20 13:30:00,23.91,23.93,23.91,23.93,591200.0,13.5963,13.6076,13.5963,13.6076,591200.0
2007-02-20 14:00:00,23.93,23.93,23.91,23.93,651400.0,13.6076,13.6076,13.5963,13.6076,651400.0
2007-02-20 14:30:00,23.93,23.93,23.92,23.92,754400.0,13.6076,13.6076,13.6019,13.6019,754400.0
2007-02-20 15:00:00,23.92,23.93,23.91,23.92,832800.0,13.6019,13.6076,13.5963,13.6019,832800.0
2007-02-20 15:30:00,23.92,23.92,23.86,23.87,3849600.0,13.6019,13.6019,13.5678,13.5735,3849600.0
2007-02-21 09:30:00,23.78,23.89,23.77,23.84,1150800.0,13.5223,13.5849,13.5166,13.5564,1150800.0
2007-02-21 10:00:00,23.83,23.88,23.83,23.86,485000.0,13.5508,13.5792,13.5508,13.5678,485000.0
2007-02-21 10:30:00,23.86,23.86,23.8,23.81,973400.0,13.5678,13.5678,13.5337,13.5394,973400.0
2007-02-21 11:00:00,23.81,23.81,23.76,23.77,1469800.0,13.5394,13.5394,13.511,13.5166,1469800.0
2007-02-21 11:30:00,23.77,23.8,23.76,23.79,894000.0,13.5166,13.5337,13.511,13.528,894000.0
2007-02-21 12:00:00,23.79,23.83,23.78,23.82,514800.0,13.528,13.5508,13.5223,13.5451,514800.0
2007-02-21 12:30:00,23.82,23.83,23.8,23.82,498400.0,13.5451,13.5508,13.5337,13.5451,498400.0
2007-02-21 13:00:00,23.82,23.84,23.81,23.83,450000.0,13.5451,13.5564,13.5394,13.5508,450000.0
2007-02-21 13:30:00,23.83,23.84,23.79,23.82,556000.0,13.5508,13.5564,13.528,13.5451,556000.0
2007-02-21 14:00:00,23.82,23.87,23.8,23.86,753600.0,13.5451,13.5735,13.5337,13.5678,753600.0
2007-02-21 14:30:00,23.86,23.86,23.81,23.82,902400.0,13.5678,13.5678,13.5394,13.5451,902400.0
2007-02-21 15:00:00,23.82,23.82,23.77,23.79,1217000.0,13.5451,13.5451,13.5166,13.528,1217000.0
2007-02-21 15:30:00,23.79,23.81,23.78,23.8,1391400.0,13.528,13.5394,13.5223,13.5337,1391400.0
2007-02-22 09:30:00,23.85,23.87,23.73,23.78,1471800.0,13.5621,13.5735,13.4939,13.5223,1471800.0
2007-02-22 10:00:00,23.78,23.8,23.72,23.73,1107400.0,13.5223,13.5337,13.4882,13.4939,1107400.0
2007-02-22 10:30:00,23.73,23.75,23.7,23.71,1283400.0,13.4939,13.5053,13.4768,13.4825,1283400.0
2007-02-22 11:00:00,23.71,23.71,23.61,23.67,1725200.0,13.4825,13.4825,13.4257,13.4598,1725200.0
2007-02-22 11:30:00,23.67,23.7,23.63,23.68,1193800.0,13.4598,13.4768,13.437,13.4655,1193800.0
2007-02-22 12:00:00,23.68,23.7,23.65,23.68,743800.0,13.4655,13.4768,13.4484,13.4655,743800.0
2007-02-22 12:30:00,23.68,23.69,23.67,23.67,408600.0,13.4655,13.4711,13.4598,13.4598,408600.0
2007-02-22 13:00:00,23.68,23.7,23.66,23.7,695400.0,13.4655,13.4768,13.4541,13.4768,695400.0
2007-02-22 13:30:00,23.7,23.71,23.68,23.68,838800.0,13.4768,13.4825,13.4655,13.4655,838800.0
2007-02-22 14:00:00,23.69,23.7,23.68,23.68,710800.0,13.4711,13.4768,13.4655,13.4655,710800.0
2007-02-22 14:30:00,23.68,23.68,23.63,23.65,1255000.0,13.4655,13.4655,13.437,13.4484,1255000.0
2007-02-22 15:00:00,23.65,23.67,23.63,23.65,1032200.0,13.4484,13.4598,13.437,13.4484,1032200.0
2007-02-22 15:30:00,23.65,23.67,23.63,23.66,2079000.0,13.4484,13.4598,13.437,13.4541,2079000.0
2007-02-23 09:30:00,23.84,23.97,23.81,23.83,3437800.0,13.5564,13.6304,13.5394,13.5508,3437800.0
2007-02-23 10:00:00,23.82,23.88,23.77,23.78,1499600.0,13.5451,13.5792,13.5166,13.5223,1499600.0
2007-02-23 10:30:00,23.78,23.84,23.75,23.79,1431200.0,13.5223,13.5564,13.5053,13.528,1431200.0
2007-02-23 11:00:00,23.79,23.83,23.75,23.76,1107000.0,13.528,13.5508,13.5053,13.511,1107000.0
2007-02-23 11:30:00,23.76,23.8,23.72,23.73,1125800.0,13.511,13.5337,13.4882,13.4939,1125800.0
2007-02-23 12:00:00,23.73,23.75,23.67,23.75,1384000.0,13.4939,13.5053,13.4598,13.5053,1384000.0
2007-02-23 12:30:00,23.75,23.78,23.72,23.72,943600.0,13.5053,13.5223,13.4882,13.4882,943600.0
2007-02-23 13:00:00,23.72,23.73,23.71,23.72,556800.0,13.4882,13.4939,13.4825,13.4882,556800.0
2007-02-23 13:30:00,23.72,23.73,23.71,23.73,777400.0,13.4882,13.4939,13.4825,13.4939,777400.0
2007-02-23 14:00:00,23.73,23.75,23.71,23.75,7502200.0,13.4939,13.5053,13.4825,13.5053,7502200.0
2007-02-23 14:30:00,23.75,23.78,23.68,23.68,1233800.0,13.5053,13.5223,13.4655,13.4655,1233800.0
2007-02-23 15:00:00,23.68,23.68,23.64,23.65,1389600.0,13.4655,13.4655,13.4427,13.4484,1389600.0
2007-02-23 15:30:00,23.65,23.66,23.59,23.64,2758600.0,13.4484,13.4541,13.4143,13.4427,2758600.0
2007-02-26 09:30:00,23.85,23.92,23.79,23.86,2354800.0,13.5621,13.6019,13.528,13.5678,2354800.0
2007-02-26 10:00:00,23.86,23.87,23.83,23.85,995200.0,13.5678,13.5735,13.5508,13.5621,995200.0
2007-02-26 10:30:00,23.85,23.91,23.84,23.91,1026400.0,13.5621,13.5963,13.5564,13.5963,1026400.0
2007-02-26 11:00:00,23.91,23.92,23.89,23.91,808200.0,13.5963,13.6019,13.5849,13.5963,808200.0
2007-02-26 11:30:00,23.91,23.95,23.89,23.93,2094200.0,13.5963,13.619,13.5849,13.6076,2094200.0
2007-02-26 12:00:00,23.93,23.93,23.86,23.91,1017000.0,13.6076,13.6076,13.5678,13.5963,1017000.0
2007-02-26 12:30:00,23.9,23.91,23.83,23.87,1143000.0,13.5906,13.5963,13.5508,13.5735,1143000.0
2007-02-26 13:00:00,23.86,23.9,23.84,23.86,927200.0,13.5678,13.5906,13.5564,13.5678,927200.0
2007-02-26 13:30:00,23.86,23.88,23.84,23.86,771200.0,13.5678,13.5792,13.5564,13.5678,771200.0
2007-02-26 14:00:00,23.86,23.86,23.84,23.85,836200.0,13.5678,13.5678,13.5564,13.5621,836200.0
2007-02-26 14:30:00,23.85,23.91,23.84,23.89,976200.0,13.5621,13.5963,13.5564,13.5849,976200.0
2007-02-26 15:00:00,23.89,23.9,23.84,23.86,1475800.0,13.5849,13.5906,13.5564,13.5678,1475800.0
2007-02-26 15:30:00,23.86,23.89,23.83,23.88,2434600.0,13.5678,13.5849,13.5508,13.5792,2434600.0
2007-02-27 09:30:00,23.74,23.92,23.71,23.85,2163400.0,13.4996,13.6019,13.4825,13.5621,2163400.0
2007-02-27 10:00:00,23.86,23.9,23.75,23.77,1722800.0,13.5678,13.5906,13.5053,13.5166,1722800.0
2007-02-27 10:30:00,23.75,23.88,23.75,23.8,1177800.0,13.5053,13.5792,13.5053,13.5337,1177800.0
2007-02-27 11:00:00,23.8,23.86,23.78,23.84,767000.0,13.5337,13.5678,13.5223,13.5564,767000.0
2007-02-27 11:30:00,23.83,23.89,23.81,23.81,809600.0,13.5508,13.5849,13.5394,13.5394,809600.0
2007-02-27 12:00:00,23.81,23.82,23.76,23.77,726600.0,13.5394,13.5451,13.511,13.5166,726600.0
2007-02-27 12:30:00,23.77,23.81,23.74,23.8,770400.0,13.5166,13.5394,13.4996,13.5337,770400.0
2007-02-27 13:00:00,23.8,23.81,23.71,23.72,1075600.0,13.5337,13.5394,13.4825,13.4882,1075600.0
2007-02-27 13:30:00,23.71,23.74,23.69,23.7,956800.0,13.4825,13.4996,13.4711,13.4768,956800.0
2007-02-27 14:00:00,23.71,23.71,23.5,23.51,2153000.0,13.4825,13.4825,13.3631,13.3688,2153000.0
2007-02-27 14:30:00,23.51,23.56,23.22,23.43,2872400.0,13.3688,13.3972,13.2039,13.3233,2872400.0
2007-02-27 15:00:00,23.3,23.55,22.78,23.25,4007000.0,13.2494,13.3915,12.9537,13.2209,4007000.0
2007-02-27 15:30:00,23.25,23.32,23.01,23.24,4178600.0,13.2209,13.2608,13.0845,13.2153,4178600.0
2007-02-28 09:30:00,23.38,23.39,23.19,23.32,4033000.0,13.2949,13.3006,13.1868,13.2608,4033000.0
2007-02-28 10:00:00,23.29,23.38,23.16,23.26,2033600.0,13.2437,13.2949,13.1698,13.2266,2033600.0
2007-02-28 10:30:00,23.26,23.38,23.2,23.24,1450800.0,13.2266,13.2949,13.1925,13.2153,1450800.0
2007-02-28 11:00:00,23.34,23.44,23.24,23.39,1426800.0,13.2721,13.329,13.2153,13.3006,1426800.0
2007-02-28 11:30:00,23.39,23.43,23.3,23.35,1665200.0,13.3006,13.3233,13.2494,13.2778,1665200.0
2007-02-28 12:00:00,23.35,23.36,23.3,23.32,968600.0,13.2778,13.2835,13.2494,13.2608,968600.0
2007-02-28 12:30:00,23.32,23.45,23.32,23.42,836800.0,13.2608,13.3347,13.2608,13.3176,836800.0
2007-02-28 13:00:00,23.42,23.45,23.36,23.44,845000.0,13.3176,13.3347,13.2835,13.329,845000.0
2007-02-28 13:30:00,23.43,23.43,23.33,23.34,874800.0,13.3233,13.3233,13.2664,13.2721,874800.0
2007-02-28 14:00:00,23.34,23.39,23.32,23.35,1036600.0,13.2721,13.3006,13.2608,13.2778,1036600.0
2007-02-28 14:30:00,23.35,23.38,23.33,23.35,899000.0,13.2778,13.2949,13.2664,13.2778,899000.0
2007-02-28 15:00:00,23.34,23.43,23.34,23.41,1483200.0,13.2721,13.3233,13.2721,13.3119,1483200.0
2007-02-28 15:30:00,23.41,23.42,23.3,23.33,2641000.0,13.3119,13.3176,13.2494,13.2664,2641000.0
2007-03-01 09:30:00,23.21,23.38,23.14,23.38,3018200.0,13.1982,13.2949,13.1584,13.2949,3018200.0
2007-03-01 10:00:00,23.36,23.47,23.31,23.42,2296000.0,13.2835,13.346,13.2551,13.3176,2296000.0
2007-03-01 10:30:00,23.42,23.46,23.34,23.36,1631200.0,13.3176,13.3404,13.2721,13.2835,1631200.0
2007-03-01 11:00:00,23.36,23.45,23.29,23.31,1484200.0,13.2835,13.3347,13.2437,13.2551,1484200.0
2007-03-01 11:30:00,23.35,23.4,23.23,23.24,1645600.0,13.2778,13.3062,13.2096,13.2153,1645600.0
2007-03-01 12:00:00,23.24,23.29,23.23,23.27,1107800.0,13.2153,13.2437,13.2096,13.2323,1107800.0
2007-03-01 12:30:00,23.27,23.31,23.25,23.27,685000.0,13.2323,13.2551,13.2209,13.2323,685000.0
2007-03-01 13:00:00,23.27,23.3,23.24,23.25,1086200.0,13.2323,13.2494,13.2153,13.2209,1086200.0
2007-03-01 13:30:00,23.25,23.28,23.23,23.25,1803400.0,13.2209,13.238,13.2096,13.2209,1803400.0
2007-03-01 14:00:00,23.25,23.3,23.22,23.24,1594800.0,13.2209,13.2494,13.2039,13.2153,1594800.0
2007-03-01 14:30:00,23.25,23.3,23.23,23.27,1143600.0,13.2209,13.2494,13.2096,13.2323,1143600.0
2007-03-01 15:00:00,23.27,23.27,23.17,23.19,1987200.0,13.2323,13.2323,13.1755,13.1868,1987200.0
2007-03-01 15:30:00,23.19,23.27,23.18,23.24,1781600.0,13.1868,13.2323,13.1811,13.2153,1781600.0
2007-03-02 09:30:00,23.23,23.47,23.17,23.3,2268400.0,13.2096,13.346,13.1755,13.2494,2268400.0
2007-03-02 10:00:00,23.3,23.34,23.25,23.26,1799600.0,13.2494,13.2721,13.2209,13.2266,1799600.0
2007-03-02 10:30:00,23.25,23.3,23.24,23.28,2181200.0,13.2209,13.2494,13.2153,13.238,2181200.0
2007-03-02 11:00:00,23.28,23.28,23.24,23.27,1574000.0,13.238,13.238,13.2153,13.2323,1574000.0
2007-03-02 11:30:00,23.27,23.28,23.22,23.23,1741000.0,13.2323,13.238,13.2039,13.2096,1741000.0
2007-03-02 12:00:00,23.23,23.25,23.18,23.22,1215200.0,13.2096,13.2209,13.1811,13.2039,1215200.0
2007-03-02 12:30:00,23.22,23.23,23.18,23.21,2229800.0,13.2039,13.2096,13.1811,13.1982,2229800.0
2007-03-02 13:00:00,23.2,23.21,23.1,23.11,2350400.0,13.1925,13.1982,13.1356,13.1413,2350400.0
2007-03-02 13:30:00,23.11,23.15,23.06,23.11,1820400.0,13.1413,13.1641,13.1129,13.1413,1820400.0
2007-03-02 14:00:00,23.11,23.13,22.99,23.0,3105400.0,13.1413,13.1527,13.0731,13.0788,3105400.0
2007-03-02 14:30:00,23.0,23.1,22.99,23.06,2996400.0,13.0788,13.1356,13.0731,13.1129,2996400.0
2007-03-02 15:00:00,23.06,23.11,23.05,23.07,1850800.0,13.1129,13.1413,13.1072,13.1186,1850800.0
2007-03-02 15:30:00,23.07,23.07,22.91,22.93,4422000.0,13.1186,13.1186,13.0276,13.039,4422000.0
2007-03-05 09:30:00,22.95,23.13,22.89,22.99,3282600.0,13.0504,13.1527,13.0162,13.0731,3282600.0
2007-03-05 10:00:00,22.99,23.11,22.89,23.11,3161000.0,13.0731,13.1413,13.0162,13.1413,3161000.0
2007-03-05 10:30:00,23.11,23.2,23.06,23.2,2287200.0,13.1413,13.1925,13.1129,13.1925,2287200.0
2007-03-05 11:00:00,23.19,23.29,23.18,23.24,2488000.0,13.1868,13.2437,13.1811,13.2153,2488000.0
2007-03-05 11:30:00,23.24,23.28,23.16,23.21,1583000.0,13.2153,13.238,13.1698,13.1982,1583000.0
2007-03-05 12:00:00,23.21,23.28,23.15,23.27,1498600.0,13.1982,13.238,13.1641,13.2323,1498600.0
2007-03-05 12:30:00,23.27,23.33,23.23,23.25,1382800.0,13.2323,13.2664,13.2096,13.2209,1382800.0
2007-03-05 13:00:00,23.25,23.32,23.24,23.3,1286800.0,13.2209,13.2608,13.2153,13.2494,1286800.0
2007-03-05 13:30:00,23.3,23.35,23.28,23.29,1175000.0,13.2494,13.2778,13.238,13.2437,1175000.0
2007-03-05 14:00:00,23.29,23.33,23.26,23.27,1203200.0,13.2437,13.2664,13.2266,13.2323,1203200.0
2007-03-05 14:30:00,23.28,23.36,23.26,23.28,1623000.0,13.238,13.2835,13.2266,13.238,1623000.0
2007-03-05 15:00:00,23.28,23.29,23.19,23.25,2134000.0,13.238,13.2437,13.1868,13.2209,2134000.0
2007-03-05 15:30:00,23.25,23.27,23.12,23.13,3769000.0,13.2209,13.2323,13.147,13.1527,3769000.0
2007-03-06 09:30:00,23.35,23.39,23.28,23.38,2637000.0,13.2778,13.3006,13.238,13.2949,2637000.0
2007-03-06 10:00:00,23.38,23.43,23.3,23.39,1771200.0,13.2949,13.3233,13.2494,13.3006,1771200.0
2007-03-06 10:30:00,23.39,23.42,23.31,23.32,1813200.0,13.3006,13.3176,13.2551,13.2608,1813200.0
2007-03-06 11:00:00,23.32,23.43,23.3,23.41,1459200.0,13.2608,13.3233,13.2494,13.3119,1459200.0
2007-03-06 11:30:00,23.41,23.43,23.38,23.4,1196400.0,13.3119,13.3233,13.2949,13.3062,1196400.0
2007-03-06 12:00:00,23.4,23.42,23.35,23.38,1007200.0,13.3062,13.3176,13.2778,13.2949,1007200.0
2007-03-06 12:30:00,23.39,23.43,23.38,23.42,967000.0,13.3006,13.3233,13.2949,13.3176,967000.0
2007-03-06 13:00:00,23.42,23.43,23.38,23.41,1265800.0,13.3176,13.3233,13.2949,13.3119,1265800.0
2007-03-06 13:30:00,23.42,23.45,23.41,23.42,1659000.0,13.3176,13.3347,13.3119,13.3176,1659000.0
2007-03-06 14:00:00,23.42,23.47,23.38,23.46,1315600.0,13.3176,13.346,13.2949,13.3404,1315600.0
2007-03-06 14:30:00,23.46,23.49,23.42,23.49,1730600.0,13.3404,13.3574,13.3176,13.3574,1730600.0
2007-03-06 15:00:00,23.49,23.53,23.46,23.5,2289400.0,13.3574,13.3802,13.3404,13.3631,2289400.0
2007-03-06 15:30:00,23.5,23.5,23.44,23.47,2739400.0,13.3631,13.3631,13.329,13.346,2739400.0
2007-03-07 09:30:00,23.38,23.47,23.36,23.43,1555800.0,13.2949,13.346,13.2835,13.3233,1555800.0
2007-03-07 10:00:00,23.43,23.48,23.4,23.46,883400.0,13.3233,13.3517,13.3062,13.3404,883400.0
2007-03-07 10:30:00,23.46,23.48,23.36,23.38,883800.0,13.3404,13.3517,13.2835,13.2949,883800.0
2007-03-07 11:00:00,23.38,23.4,23.34,23.35,1165800.0,13.2949,13.3062,13.2721,13.2778,1165800.0
2007-03-07 11:30:00,23.35,23.5,23.33,23.49,1964000.0,13.2778,13.3631,13.2664,13.3574,1964000.0
2007-03-07 12:00:00,23.49,23.5,23.47,23.49,1986400.0,13.3574,13.3631,13.346,13.3574,1986400.0
2007-03-07 12:30:00,23.49,23.5,23.46,23.46,1421400.0,13.3574,13.3631,13.3404,13.3404,1421400.0
2007-03-07 13:00:00,23.46,23.48,23.43,23.43,1099000.0,13.3404,13.3517,13.3233,13.3233,1099000.0
2007-03-07 13:30:00,23.43,23.48,23.41,23.46,909600.0,13.3233,13.3517,13.3119,13.3404,909600.0
2007-03-07 14:00:00,23.45,23.46,23.4,23.43,1120800.0,13.3347,13.3404,13.3062,13.3233,1120800.0
2007-03-07 14:30:00,23.43,23.48,23.43,23.47,1740000.0,13.3233,13.3517,13.3233,13.346,1740000.0
2007-03-07 15:00:00,23.47,23.5,23.46,23.47,2230600.0,13.346,13.3631,13.3404,13.346,2230600.0
2007-03-07 15:30:00,23.47,23.5,23.36,23.38,3518000.0,13.346,13.3631,13.2835,13.2949,3518000.0
2007-03-08 09:30:00,23.45,23.6,23.45,23.58,2078600.0,13.3347,13.42,13.3347,13.4086,2078600.0
2007-03-08 10:00:00,23.58,23.66,23.58,23.61,2088800.0,13.4086,13.4541,13.4086,13.4257,2088800.0
2007-03-08 10:30:00,23.62,23.63,23.58,23.61,1188800.0,13.4313,13.437,13.4086,13.4257,1188800.0
2007-03-08 11:00:00,23.6,23.67,23.6,23.62,966200.0,13.42,13.4598,13.42,13.4313,966200.0
2007-03-08 11:30:00,23.61,23.68,23.6,23.65,888200.0,13.4257,13.4655,13.42,13.4484,888200.0
2007-03-08 12:00:00,23.66,23.68,23.59,23.6,1028000.0,13.4541,13.4655,13.4143,13.42,1028000.0
2007-03-08 12:30:00,23.6,23.61,23.56,23.61,1002800.0,13.42,13.4257,13.3972,13.4257,1002800.0
2007-03-08 13:00:00,23.61,23.62,23.59,23.61,582600.0,13.4257,13.4313,13.4143,13.4257,582600.0
2007-03-08 13:30:00,23.61,23.66,23.6,23.64,579600.0,13.4257,13.4541,13.42,13.4427,579600.0
2007-03-08 14:00:00,23.64,23.64,23.59,23.6,1021200.0,13.4427,13.4427,13.4143,13.42,1021200.0
2007-03-08 14:30:00,23.6,23.63,23.54,23.61,1572400.0,13.42,13.437,13.3859,13.4257,1572400.0
2007-03-08 15:00:00,23.61,23.61,23.58,23.59,927800.0,13.4257,13.4257,13.4086,13.4143,927800.0
2007-03-08 15:30:00,23.59,23.6,23.53,23.57,2078000.0,13.4143,13.42,13.3802,13.4029,2078000.0
2007-03-09 09:30:00,23.61,23.73,23.58,23.68,1776600.0,13.4257,13.4939,13.4086,13.4655,1776600.0
2007-03-09 10:00:00,23.69,23.75,23.65,23.72,1887600.0,13.4711,13.5053,13.4484,13.4882,1887600.0
2007-03-09 10:30:00,23.72,23.74,23.68,23.73,1450200.0,13.4882,13.4996,13.4655,13.4939,1450200.0
2007-03-09 11:00:00,23.73,23.74,23.68,23.74,1054000.0,13.4939,13.4996,13.4655,13.4996,1054000.0
2007-03-09 11:30:00,23.74,23.75,23.71,23.75,1149800.0,13.4996,13.5053,13.4825,13.5053,1149800.0
2007-03-09 12:00:00,23.75,23.79,23.73,23.75,1082200.0,13.5053,13.528,13.4939,13.5053,1082200.0
2007-03-09 12:30:00,23.75,23.78,23.7,23.72,824600.0,13.5053,13.5223,13.4768,13.4882,824600.0
2007-03-09 13:00:00,23.72,23.81,23.72,23.78,1394600.0,13.4882,13.5394,13.4882,13.5223,1394600.0
2007-03-09 13:30:00,23.78,23.8,23.75,23.78,1440800.0,13.5223,13.5337,13.5053,13.5223,1440800.0
2007-03-09 14:00:00,23.77,23.8,23.73,23.79,2637800.0,13.5166,13.5337,13.4939,13.528,2637800.0
2007-03-09 14:30:00,23.79,23.84,23.78,23.82,1710600.0,13.528,13.5564,13.5223,13.5451,1710600.0
2007-03-09 15:00:00,23.82,23.83,23.75,23.76,1947800.0,13.5451,13.5508,13.5053,13.511,1947800.0
2007-03-09 15:30:00,23.76,23.81,23.75,23.79,2704600.0,13.511,13.5394,13.5053,13.528,2704600.0
2007-03-12 09:30:00,23.79,23.86,23.77,23.82,1619800.0,13.528,13.5678,13.5166,13.5451,1619800.0
2007-03-12 10:00:00,23.82,23.87,23.8,23.8,1499000.0,13.5451,13.5735,13.5337,13.5337,1499000.0
2007-03-12 10:30:00,23.81,23.82,23.74,23.77,1345600.0,13.5394,13.5451,13.4996,13.5166,1345600.0
2007-03-12 11:00:00,23.77,23.83,23.77,23.82,1087800.0,13.5166,13.5508,13.5166,13.5451,1087800.0
2007-03-12 11:30:00,23.82,23.83,23.8,23.82,755800.0,13.5451,13.5508,13.5337,13.5451,755800.0
2007-03-12 12:00:00,23.81,23.88,23.81,23.85,1480800.0,13.5394,13.5792,13.5394,13.5621,1480800.0
2007-03-12 12:30:00,23.85,23.89,23.85,23.89,788600.0,13.5621,13.5849,13.5621,13.5849,788600.0
2007-03-12 13:00:00,23.89,23.9,23.86,23.87,1005800.0,13.5849,13.5906,13.5678,13.5735,1005800.0
2007-03-12 13:30:00,23.86,23.88,23.85,23.87,915800.0,13.5678,13.5792,13.5621,13.5735,915800.0
2007-03-12 14:00:00,23.86,23.93,23.86,23.92,1146200.0,13.5678,13.6076,13.5678,13.6019,1146200.0
2007-03-12 14:30:00,23.92,24.0,23.92,23.98,2055000.0,13.6019,13.6474,13.6019,13.6361,2055000.0
2007-03-12 15:00:00,23.97,23.99,23.95,23.95,1830600.0,13.6304,13.6417,13.619,13.619,1830600.0
2007-03-12 15:30:00,23.95,24.0,23.91,23.96,3538000.0,13.619,13.6474,13.5963,13.6247,3538000.0
2007-03-13 09:30:00,23.68,23.93,23.66,23.85,2987800.0,13.5627,13.7059,13.5513,13.6601,2987800.0
2007-03-13 10:00:00,23.86,23.92,23.8,23.82,1610800.0,13.6658,13.7002,13.6315,13.6429,1610800.0
2007-03-13 10:30:00,23.82,23.86,23.79,23.86,1227600.0,13.6429,13.6658,13.6258,13.6658,1227600.0
2007-03-13 11:00:00,23.86,23.87,23.82,23.84,1313000.0,13.6658,13.6716,13.6429,13.6544,1313000.0
2007-03-13 11:30:00,23.84,23.86,23.83,23.84,1215400.0,13.6544,13.6658,13.6487,13.6544,1215400.0
2007-03-13 12:00:00,23.84,23.86,23.8,23.8,1788600.0,13.6544,13.6658,13.6315,13.6315,1788600.0
2007-03-13 12:30:00,23.8,23.84,23.74,23.78,2259400.0,13.6315,13.6544,13.5971,13.62,2259400.0
2007-03-13 13:00:00,23.78,23.83,23.74,23.75,1352000.0,13.62,13.6487,13.5971,13.6028,1352000.0
2007-03-13 13:30:00,23.75,23.78,23.71,23.75,1537800.0,13.6028,13.62,13.5799,13.6028,1537800.0
2007-03-13 14:00:00,23.75,23.76,23.67,23.72,2155400.0,13.6028,13.6086,13.557,13.5857,2155400.0
2007-03-13 14:30:00,23.72,23.74,23.7,23.7,2268400.0,13.5857,13.5971,13.5742,13.5742,2268400.0
2007-03-13 15:00:00,23.7,23.71,23.63,23.67,3367200.0,13.5742,13.5799,13.5341,13.557,3367200.0
2007-03-13 15:30:00,23.67,23.98,23.48,23.52,4277000.0,13.557,13.7346,13.4482,13.4711,4277000.0
2007-03-14 09:30:00,23.63,23.67,23.54,23.61,2499000.0,13.5341,13.557,13.4826,13.5227,2499000.0
2007-03-14 10:00:00,23.61,23.65,23.52,23.57,2861000.0,13.5227,13.5456,13.4711,13.4997,2861000.0
2007-03-14 10:30:00,23.57,23.63,23.55,23.57,1885400.0,13.4997,13.5341,13.4883,13.4997,1885400.0
2007-03-14 11:00:00,23.57,23.62,23.53,23.54,1537000.0,13.4997,13.5284,13.4768,13.4826,1537000.0
2007-03-14 11:30:00,23.54,23.6,23.46,23.53,1933400.0,13.4826,13.5169,13.4367,13.4768,1933400.0
2007-03-14 12:00:00,23.53,23.53,23.34,23.36,2856000.0,13.4768,13.4768,13.368,13.3795,2856000.0
2007-03-14 12:30:00,23.37,23.4,23.3,23.36,1940800.0,13.3852,13.4024,13.3451,13.3795,1940800.0
2007-03-14 13:00:00,23.36,23.49,23.33,23.42,2387600.0,13.3795,13.4539,13.3623,13.4138,2387600.0
2007-03-14 13:30:00,23.42,23.56,23.42,23.46,1932600.0,13.4138,13.494,13.4138,13.4367,1932600.0
2007-03-14 14:00:00,23.46,23.53,23.43,23.5,1963000.0,13.4367,13.4768,13.4196,13.4597,1963000.0
2007-03-14 14:30:00,23.5,23.58,23.48,23.5,1915800.0,13.4597,13.5055,13.4482,13.4597,1915800.0
2007-03-14 15:00:00,23.5,23.52,23.45,23.46,3370000.0,13.4597,13.4711,13.431,13.4367,3370000.0
2007-03-14 15:30:00,23.46,23.52,23.42,23.51,3524400.0,13.4367,13.4711,13.4138,13.4654,3524400.0
2007-03-15 09:30:00,23.48,23.53,23.39,23.53,1622000.0,13.4482,13.4768,13.3966,13.4768,1622000.0
2007-03-15 10:00:00,23.53,23.54,23.46,23.51,1111600.0,13.4768,13.4826,13.4367,13.4654,1111600.0
2007-03-15 10:30:00,23.51,23.57,23.5,23.54,1863600.0,13.4654,13.4997,13.4597,13.4826,1863600.0
2007-03-15 11:00:00,23.54,23.55,23.5,23.54,1169000.0,13.4826,13.4883,13.4597,13.4826,1169000.0
2007-03-15 11:30:00,23.54,23.54,23.45,23.5,1614600.0,13.4826,13.4826,13.431,13.4597,1614600.0
2007-03-15 12:00:00,23.5,23.53,23.48,23.51,793800.0,13.4597,13.4768,13.4482,13.4654,793800.0
2007-03-15 12:30:00,23.51,23.55,23.49,23.5,860200.0,13.4654,13.4883,13.4539,13.4597,860200.0
2007-03-15 13:00:00,23.5,23.56,23.44,23.45,1111600.0,13.4597,13.494,13.4253,13.431,1111600.0
2007-03-15 13:30:00,23.45,23.48,23.34,23.43,1792800.0,13.431,13.4482,13.368,13.4196,1792800.0
2007-03-15 14:00:00,23.43,23.47,23.4,23.46,951600.0,13.4196,13.4425,13.4024,13.4367,951600.0
2007-03-15 14:30:00,23.46,23.56,23.46,23.55,1622600.0,13.4367,13.494,13.4367,13.4883,1622600.0
2007-03-15 15:00:00,23.55,23.56,23.49,23.49,1434200.0,13.4883,13.494,13.4539,13.4539,1434200.0
2007-03-15 15:30:00,23.49,23.56,23.49,23.54,1889600.0,13.4539,13.494,13.4539,13.4826,1889600.0
2007-03-16 09:30:00,23.63,23.63,23.41,23.57,8099000.0,13.5341,13.5341,13.4081,13.4997,8099000.0
2007-03-16 10:00:00,23.57,23.66,23.56,23.61,1387400.0,13.4997,13.5513,13.494,13.5227,1387400.0
2007-03-16 10:30:00,23.62,23.62,23.58,23.6,1112800.0,13.5284,13.5284,13.5055,13.5169,1112800.0
2007-03-16 11:00:00,23.6,23.63,23.58,23.61,1663800.0,13.5169,13.5341,13.5055,13.5227,1663800.0
2007-03-16 11:30:00,23.61,23.63,23.56,23.59,1393000.0,13.5227,13.5341,13.494,13.5112,1393000.0
2007-03-16 12:00:00,23.59,23.63,23.58,23.59,923200.0,13.5112,13.5341,13.5055,13.5112,923200.0
2007-03-16 12:30:00,23.59,23.63,23.58,23.6,1353400.0,13.5112,13.5341,13.5055,13.5169,1353400.0
2007-03-16 13:00:00,23.6,23.64,23.58,23.61,831000.0,13.5169,13.5398,13.5055,13.5227,831000.0
2007-03-16 13:30:00,23.61,23.63,23.56,23.6,1013600.0,13.5227,13.5341,13.494,13.5169,1013600.0
2007-03-16 14:00:00,23.6,23.6,23.54,23.57,1228600.0,13.5169,13.5169,13.4826,13.4997,1228600.0
2007-03-16 14:30:00,23.58,23.59,23.54,23.58,1354000.0,13.5055,13.5112,13.4826,13.5055,1354000.0
2007-03-16 15:00:00,23.59,23.6,23.57,23.6,1400200.0,13.5112,13.5169,13.4997,13.5169,1400200.0
2007-03-16 15:30:00,23.6,23.63,23.59,23.59,2091600.0,13.5169,13.5341,13.5112,13.5112,2091600.0
2007-03-19 09:30:00,23.67,23.75,23.61,23.63,1645600.0,13.557,13.6028,13.5227,13.5341,1645600.0
2007-03-19 10:00:00,23.63,23.65,23.58,23.65,1124000.0,13.5341,13.5456,13.5055,13.5456,1124000.0
2007-03-19 10:30:00,23.64,23.69,23.61,23.64,1063400.0,13.5398,13.5685,13.5227,13.5398,1063400.0
2007-03-19 11:00:00,23.64,23.67,23.61,23.64,577800.0,13.5398,13.557,13.5227,13.5398,577800.0
2007-03-19 11:30:00,23.64,23.65,23.6,23.6,1438600.0,13.5398,13.5456,13.5169,13.5169,1438600.0
2007-03-19 12:00:00,23.6,23.6,23.52,23.55,1325400.0,13.5169,13.5169,13.4711,13.4883,1325400.0
2007-03-19 12:30:00,23.55,23.63,23.54,23.62,824600.0,13.4883,13.5341,13.4826,13.5284,824600.0
2007-03-19 13:00:00,23.61,23.64,23.6,23.64,508400.0,13.5227,13.5398,13.5169,13.5398,508400.0
2007-03-19 13:30:00,23.63,23.66,23.62,23.62,509600.0,13.5341,13.5513,13.5284,13.5284,509600.0
2007-03-19 14:00:00,23.62,23.63,23.6,23.61,498400.0,13.5284,13.5341,13.5169,13.5227,498400.0
2007-03-19 14:30:00,23.61,23.66,23.6,23.65,930200.0,13.5227,13.5513,13.5169,13.5456,930200.0
2007-03-19 15:00:00,23.65,23.67,23.62,23.63,1001000.0,13.5456,13.557,13.5284,13.5341,1001000.0
2007-03-19 15:30:00,23.63,23.68,23.63,23.68,1926600.0,13.5341,13.5627,13.5341,13.5627,1926600.0
2007-03-20 09:30:00,23.71,23.73,23.62,23.68,991800.0,13.5799,13.5914,13.5284,13.5627,991800.0
2007-03-20 10:00:00,23.68,23.71,23.67,23.68,890200.0,13.5627,13.5799,13.557,13.5627,890200.0
2007-03-20 10:30:00,23.68,23.73,23.66,23.7,783800.0,13.5627,13.5914,13.5513,13.5742,783800.0
2007-03-20 11:00:00,23.7,23.77,23.68,23.75,1059800.0,13.5742,13.6143,13.5627,13.6028,1059800.0
2007-03-20 11:30:00,23.76,23.77,23.71,23.75,766000.0,13.6086,13.6143,13.5799,13.6028,766000.0
2007-03-20 12:00:00,23.75,23.79,23.75,23.79,799600.0,13.6028,13.6258,13.6028,13.6258,799600.0
2007-03-20 12:30:00,23.79,23.81,23.75,23.79,710400.0,13.6258,13.6372,13.6028,13.6258,710400.0
2007-03-20 13:00:00,23.79,23.83,23.78,23.82,729000.0,13.6258,13.6487,13.62,13.6429,729000.0
2007-03-20 13:30:00,23.82,23.85,23.78,23.81,1357400.0,13.6429,13.6601,13.62,13.6372,1357400.0
2007-03-20 14:00:00,23.81,23.86,23.79,23.85,789200.0,13.6372,13.6658,13.6258,13.6601,789200.0
2007-03-20 14:30:00,23.85,23.86,23.82,23.86,1402600.0,13.6601,13.6658,13.6429,13.6658,1402600.0
2007-03-20 15:00:00,23.86,23.88,23.81,23.83,1248600.0,13.6658,13.6773,13.6372,13.6487,1248600.0
2007-03-20 15:30:00,23.83,23.86,23.8,23.81,1950800.0,13.6487,13.6658,13.6315,13.6372,1950800.0
2007-03-21 09:30:00,23.85,23.9,23.68,23.73,1948200.0,13.6601,13.6888,13.5627,13.5914,1948200.0
2007-03-21 10:00:00,23.73,23.84,23.71,23.81,1298400.0,13.5914,13.6544,13.5799,13.6372,1298400.0
2007-03-21 10:30:00,23.81,23.81,23.75,23.8,949000.0,13.6372,13.6372,13.6028,13.6315,949000.0
2007-03-21 11:00:00,23.8,23.8,23.77,23.78,972000.0,13.6315,13.6315,13.6143,13.62,972000.0
2007-03-21 11:30:00,23.79,23.81,23.78,23.81,1144600.0,13.6258,13.6372,13.62,13.6372,1144600.0
2007-03-21 12:00:00,23.81,23.85,23.8,23.85,1095600.0,13.6372,13.6601,13.6315,13.6601,1095600.0
2007-03-21 12:30:00,23.85,23.89,23.81,23.86,1505800.0,13.6601,13.683,13.6372,13.6658,1505800.0
2007-03-21 13:00:00,23.86,23.88,23.83,23.86,677400.0,13.6658,13.6773,13.6487,13.6658,677400.0
2007-03-21 13:30:00,23.86,23.9,23.84,23.89,1339400.0,13.6658,13.6888,13.6544,13.683,1339400.0
2007-03-21 14:00:00,23.89,24.0,23.87,23.98,2047200.0,13.683,13.746,13.6716,13.7346,2047200.0
2007-03-21 14:30:00,23.98,24.15,23.98,24.13,1884800.0,13.7346,13.8319,13.7346,13.8205,1884800.0
2007-03-21 15:00:00,24.13,24.16,24.06,24.08,2539400.0,13.8205,13.8377,13.7804,13.7918,2539400.0
2007-03-21 15:30:00,24.07,24.18,24.07,24.13,3577400.0,13.7861,13.8491,13.7861,13.8205,3577400.0
2007-03-22 09:30:00,23.96,24.18,23.96,24.11,1796200.0,13.7231,13.8491,13.7231,13.809,1796200.0
2007-03-22 10:00:00,24.11,24.2,24.08,24.17,1387800.0,13.809,13.8606,13.7918,13.8434,1387800.0
2007-03-22 10:30:00,24.17,24.22,24.12,24.14,1679000.0,13.8434,13.872,13.8148,13.8262,1679000.0
2007-03-22 11:00:00,24.13,24.21,24.11,24.2,1144200.0,13.8205,13.8663,13.809,13.8606,1144200.0
2007-03-22 11:30:00,24.19,24.21,24.13,24.17,1165400.0,13.8549,13.8663,13.8205,13.8434,1165400.0
2007-03-22 12:00:00,24.17,24.18,24.11,24.14,691000.0,13.8434,13.8491,13.809,13.8262,691000.0
2007-03-22 12:30:00,24.14,24.17,24.13,24.14,540200.0,13.8262,13.8434,13.8205,13.8262,540200.0
2007-03-22 13:00:00,24.14,24.16,24.11,24.12,858200.0,13.8262,13.8377,13.809,13.8148,858200.0
2007-03-22 13:30:00,24.12,24.14,24.08,24.14,1081000.0,13.8148,13.8262,13.7918,13.8262,1081000.0
2007-03-22 14:00:00,24.14,24.17,24.09,24.09,774000.0,13.8262,13.8434,13.7976,13.7976,774000.0
2007-03-22 14:30:00,24.09,24.15,24.09,24.14,789400.0,13.7976,13.8319,13.7976,13.8262,789400.0
2007-03-22 15:00:00,24.14,24.14,24.06,24.08,1219600.0,13.8262,13.8262,13.7804,13.7918,1219600.0
2007-03-22 15:30:00,24.08,24.14,24.08,24.13,1761000.0,13.7918,13.8262,13.7918,13.8205,1761000.0
2007-03-23 09:30:00,24.07,24.11,24.0,24.0,1069600.0,13.7861,13.809,13.746,13.746,1069600.0
2007-03-23 10:00:00,24.0,24.14,24.0,24.02,1689000.0,13.746,13.8262,13.746,13.7575,1689000.0
2007-03-23 10:30:00,24.02,24.08,24.0,24.07,732000.0,13.7575,13.7918,13.746,13.7861,732000.0
2007-03-23 11:00:00,24.07,24.1,24.05,24.05,826200.0,13.7861,13.8033,13.7747,13.7747,826200.0
2007-03-23 11:30:00,24.05,24.07,24.03,24.04,841000.0,13.7747,13.7861,13.7632,13.7689,841000.0
2007-03-23 12:00:00,24.04,24.06,24.03,24.04,543000.0,13.7689,13.7804,13.7632,13.7689,543000.0
2007-03-23 12:30:00,24.04,24.07,24.03,24.05,713400.0,13.7689,13.7861,13.7632,13.7747,713400.0
2007-03-23 13:00:00,24.04,24.09,24.02,24.05,842600.0,13.7689,13.7976,13.7575,13.7747,842600.0
2007-03-23 13:30:00,24.05,24.05,24.0,24.02,1127800.0,13.7747,13.7747,13.746,13.7575,1127800.0
2007-03-23 14:00:00,24.02,24.03,24.0,24.02,1889400.0,13.7575,13.7632,13.746,13.7575,1889400.0
2007-03-23 14:30:00,24.01,24.03,24.01,24.03,748600.0,13.7518,13.7632,13.7518,13.7632,748600.0
2007-03-23 15:00:00,24.03,24.06,23.99,24.04,1603000.0,13.7632,13.7804,13.7403,13.7689,1603000.0
2007-03-23 15:30:00,24.04,24.06,24.0,24.03,2320200.0,13.7689,13.7804,13.746,13.7632,2320200.0
2007-03-26 09:30:00,23.98,24.04,23.91,24.0,1367200.0,13.7346,13.7689,13.6945,13.746,1367200.0
2007-03-26 10:00:00,24.0,24.0,23.84,23.89,1608200.0,13.746,13.746,13.6544,13.683,1608200.0
2007-03-26 10:30:00,23.89,23.97,23.89,23.96,780200.0,13.683,13.7288,13.683,13.7231,780200.0
2007-03-26 11:00:00,23.97,23.97,23.89,23.94,941400.0,13.7288,13.7288,13.683,13.7117,941400.0
2007-03-26 11:30:00,23.95,23.97,23.9,23.91,863600.0,13.7174,13.7288,13.6888,13.6945,863600.0
2007-03-26 12:00:00,23.91,23.99,23.91,23.97,720000.0,13.6945,13.7403,13.6945,13.7288,720000.0
2007-03-26 12:30:00,23.98,24.0,23.96,23.98,523400.0,13.7346,13.746,13.7231,13.7346,523400.0
2007-03-26 13:00:00,23.98,24.03,23.97,24.02,837200.0,13.7346,13.7632,13.7288,13.7575,837200.0
2007-03-26 13:30:00,24.02,24.06,23.96,23.97,1177400.0,13.7575,13.7804,13.7231,13.7288,1177400.0
2007-03-26 14:00:00,23.97,24.0,23.96,24.0,1109200.0,13.7288,13.746,13.7231,13.746,1109200.0
2007-03-26 14:30:00,24.0,24.05,23.99,24.04,1074200.0,13.746,13.7747,13.7403,13.7689,1074200.0
2007-03-26 15:00:00,24.04,24.07,24.03,24.04,1116000.0,13.7689,13.7861,13.7632,13.7689,1116000.0
2007-03-26 15:30:00,24.04,24.1,24.03,24.1,1506600.0,13.7689,13.8033,13.7632,13.8033,1506600.0
2007-03-27 09:30:00,24.0,24.02,23.93,23.93,1373800.0,13.746,13.7575,13.7059,13.7059,1373800.0
2007-03-27 10:00:00,23.93,23.98,23.93,23.95,1786000.0,13.7059,13.7346,13.7059,13.7174,1786000.0
2007-03-27 10:30:00,23.94,24.0,23.93,23.99,863000.0,13.7117,13.746,13.7059,13.7403,863000.0
2007-03-27 11:00:00,23.99,24.0,23.93,23.93,737000.0,13.7403,13.746,13.7059,13.7059,737000.0
2007-03-27 11:30:00,23.93,24.0,23.93,23.97,881400.0,13.7059,13.746,13.7059,13.7288,881400.0
2007-03-27 12:00:00,23.97,24.01,23.96,24.0,467600.0,13.7288,13.7518,13.7231,13.746,467600.0
2007-03-27 12:30:00,24.0,24.03,24.0,24.02,372200.0,13.746,13.7632,13.746,13.7575,372200.0
2007-03-27 13:00:00,24.02,24.04,23.99,24.04,964600.0,13.7575,13.7689,13.7403,13.7689,964600.0
2007-03-27 13:30:00,24.04,24.05,23.97,24.0,774800.0,13.7689,13.7747,13.7288,13.746,774800.0
2007-03-27 14:00:00,23.99,24.0,23.97,23.98,641000.0,13.7403,13.746,13.7288,13.7346,641000.0
2007-03-27 14:30:00,23.98,24.06,23.98,24.05,790200.0,13.7346,13.7804,13.7346,13.7747,790200.0
2007-03-27 15:00:00,24.05,24.09,24.03,24.06,1295400.0,13.7747,13.7976,13.7632,13.7804,1295400.0
2007-03-27 15:30:00,24.06,24.07,24.0,24.02,1774000.0,13.7804,13.7861,13.746,13.7575,1774000.0
2007-03-28 09:30:00,23.9,23.96,23.85,23.93,1458400.0,13.6888,13.7231,13.6601,13.7059,1458400.0
2007-03-28 10:00:00,23.93,24.0,23.9,23.92,1458400.0,13.7059,13.746,13.6888,13.7002,1458400.0
2007-03-28 10:30:00,23.92,23.93,23.8,23.9,1860800.0,13.7002,13.7059,13.6315,13.6888,1860800.0
2007-03-28 11:00:00,23.89,23.94,23.86,23.89,1095600.0,13.683,13.7117,13.6658,13.683,1095600.0
2007-03-28 11:30:00,23.89,23.95,23.89,23.95,377800.0,13.683,13.7174,13.683,13.7174,377800.0
2007-03-28 12:00:00,23.95,24.15,23.94,24.06,1401800.0,13.7174,13.8319,13.7117,13.7804,1401800.0
2007-03-28 12:30:00,24.06,24.08,24.02,24.05,755600.0,13.7804,13.7918,13.7575,13.7747,755600.0
2007-03-28 13:00:00,24.04,24.05,24.0,24.01,786600.0,13.7689,13.7747,13.746,13.7518,786600.0
2007-03-28 13:30:00,24.01,24.09,24.0,24.0,821600.0,13.7518,13.7976,13.746,13.746,821600.0
2007-03-28 14:00:00,24.0,24.03,23.9,23.93,1364800.0,13.746,13.7632,13.6888,13.7059,1364800.0
2007-03-28 14:30:00,23.93,23.99,23.91,23.98,779600.0,13.7059,13.7403,13.6945,13.7346,779600.0
2007-03-28 15:00:00,23.98,24.05,23.98,24.02,986800.0,13.7346,13.7747,13.7346,13.7575,986800.0
2007-03-28 15:30:00,24.02,24.03,23.93,23.95,1461600.0,13.7575,13.7632,13.7059,13.7174,1461600.0
2007-03-29 09:30:00,23.81,24.15,23.43,24.02,1463400.0,13.6372,13.8319,13.4196,13.7575,1463400.0
2007-03-29 10:00:00,24.02,24.07,23.97,24.07,1373800.0,13.7575,13.7861,13.7288,13.7861,1373800.0
2007-03-29 10:30:00,24.07,24.1,24.03,24.04,1639000.0,13.7861,13.8033,13.7632,13.7689,1639000.0
2007-03-29 11:00:00,24.05,24.2,24.03,24.11,1775600.0,13.7747,13.8606,13.7632,13.809,1775600.0
2007-03-29 11:30:00,24.11,24.15,24.02,24.03,1222800.0,13.809,13.8319,13.7575,13.7632,1222800.0
2007-03-29 12:00:00,24.02,24.1,24.02,24.05,854800.0,13.7575,13.8033,13.7575,13.7747,854800.0
2007-03-29 12:30:00,24.05,24.11,24.05,24.09,1150000.0,13.7747,13.809,13.7747,13.7976,1150000.0
2007-03-29 13:00:00,24.09,24.1,24.03,24.07,1046800.0,13.7976,13.8033,13.7632,13.7861,1046800.0
2007-03-29 13:30:00,24.07,24.08,24.02,24.04,830000.0,13.7861,13.7918,13.7575,13.7689,830000.0
2007-03-29 14:00:00,24.03,24.05,23.99,24.0,1090000.0,13.7632,13.7747,13.7403,13.746,1090000.0
2007-03-29 14:30:00,24.0,24.03,23.95,24.0,1216400.0,13.746,13.7632,13.7174,13.746,1216400.0
2007-03-29 15:00:00,24.0,24.07,23.98,24.05,1323800.0,13.746,13.7861,13.7346,13.7747,1323800.0
2007-03-29 15:30:00,24.05,24.1,24.03,24.05,1720800.0,13.7747,13.8033,13.7632,13.7747,1720800.0
2007-03-30 09:30:00,24.13,24.25,24.1,24.14,1914200.0,13.8205,13.8892,13.8033,13.8262,1914200.0
2007-03-30 10:00:00,24.14,24.21,24.12,24.15,1106800.0,13.8262,13.8663,13.8148,13.8319,1106800.0
2007-03-30 10:30:00,24.14,24.18,24.12,24.14,1280400.0,13.8262,13.8491,13.8148,13.8262,1280400.0
2007-03-30 11:00:00,24.14,24.16,23.97,23.99,949400.0,13.8262,13.8377,13.7288,13.7403,949400.0
2007-03-30 11:30:00,23.99,24.06,23.8,23.98,2229000.0,13.7403,13.7804,13.6315,13.7346,2229000.0
2007-03-30 12:00:00,23.97,23.99,23.91,23.98,827200.0,13.7288,13.7403,13.6945,13.7346,827200.0
2007-03-30 12:30:00,23.98,24.03,23.93,23.96,591800.0,13.7346,13.7632,13.7059,13.7231,591800.0
2007-03-30 13:00:00,23.97,24.01,23.96,23.99,503200.0,13.7288,13.7518,13.7231,13.7403,503200.0
2007-03-30 13:30:00,23.99,24.01,23.95,23.98,884600.0,13.7403,13.7518,13.7174,13.7346,884600.0
2007-03-30 14:00:00,23.98,24.06,23.98,24.05,870800.0,13.7346,13.7804,13.7346,13.7747,870800.0
2007-03-30 14:30:00,24.06,24.08,24.0,24.02,853000.0,13.7804,13.7918,13.746,13.7575,853000.0
2007-03-30 15:00:00,24.02,24.03,23.99,24.01,747400.0,13.7575,13.7632,13.7403,13.7518,747400.0
2007-03-30 15:30:00,24.0,24.04,23.98,24.0,2233800.0,13.746,13.7689,13.7346,13.746,2233800.0
2007-04-02 09:30:00,24.1,24.29,24.03,24.24,2348800.0,13.8033,13.9121,13.7632,13.8835,2348800.0
2007-04-02 10:00:00,24.25,24.25,24.1,24.12,2534200.0,13.8892,13.8892,13.8033,13.8148,2534200.0
2007-04-02 10:30:00,24.11,24.24,24.1,24.23,1476800.0,13.809,13.8835,13.8033,13.8778,1476800.0
2007-04-02 11:00:00,24.23,24.3,24.21,24.29,1181400.0,13.8778,13.9179,13.8663,13.9121,1181400.0
2007-04-02 11:30:00,24.29,24.33,24.23,24.27,1220600.0,13.9121,13.935,13.8778,13.9007,1220600.0
2007-04-02 12:00:00,24.27,24.3,24.23,24.29,920600.0,13.9007,13.9179,13.8778,13.9121,920600.0
2007-04-02 12:30:00,24.29,24.31,24.21,24.22,958000.0,13.9121,13.9236,13.8663,13.872,958000.0
2007-04-02 13:00:00,24.22,24.25,24.18,24.19,751000.0,13.872,13.8892,13.8491,13.8549,751000.0
2007-04-02 13:30:00,24.19,24.25,24.17,24.24,793600.0,13.8549,13.8892,13.8434,13.8835,793600.0
2007-04-02 14:00:00,24.24,24.33,24.2,24.29,1383800.0,13.8835,13.935,13.8606,13.9121,1383800.0
2007-04-02 14:30:00,24.29,24.33,24.25,24.28,1001600.0,13.9121,13.935,13.8892,13.9064,1001600.0
2007-04-02 15:00:00,24.28,24.33,24.27,24.3,1570800.0,13.9064,13.935,13.9007,13.9179,1570800.0
2007-04-02 15:30:00,24.3,24.31,24.24,24.25,1902600.0,13.9179,13.9236,13.8835,13.8892,1902600.0
2007-04-03 09:30:00,24.27,24.46,24.27,24.45,1791400.0,13.9007,14.0095,13.9007,14.0038,1791400.0
2007-04-03 10:00:00,24.45,24.52,24.42,24.48,2420200.0,14.0038,14.0439,13.9866,14.0209,2420200.0
2007-04-03 10:30:00,24.47,24.56,24.43,24.54,2182800.0,14.0152,14.0668,13.9923,14.0553,2182800.0
2007-04-03 11:00:00,24.54,24.58,24.49,24.54,1236400.0,14.0553,14.0782,14.0267,14.0553,1236400.0
2007-04-03 11:30:00,24.54,24.57,24.53,24.55,1188200.0,14.0553,14.0725,14.0496,14.061,1188200.0
2007-04-03 12:00:00,24.55,24.57,24.49,24.52,1403200.0,14.061,14.0725,14.0267,14.0439,1403200.0
2007-04-03 12:30:00,24.52,24.57,24.5,24.55,1005600.0,14.0439,14.0725,14.0324,14.061,1005600.0
2007-04-03 13:00:00,24.55,24.56,24.52,24.52,836400.0,14.061,14.0668,14.0439,14.0439,836400.0
2007-04-03 13:30:00,24.52,24.52,24.48,24.5,1061000.0,14.0439,14.0439,14.0209,14.0324,1061000.0
2007-04-03 14:00:00,24.5,24.55,24.5,24.5,1113000.0,14.0324,14.061,14.0324,14.0324,1113000.0
2007-04-03 14:30:00,24.5,24.54,24.5,24.5,955800.0,14.0324,14.0553,14.0324,14.0324,955800.0
2007-04-03 15:00:00,24.5,24.5,24.48,24.5,955000.0,14.0324,14.0324,14.0209,14.0324,955000.0
2007-04-03 15:30:00,24.5,24.53,24.48,24.5,1822600.0,14.0324,14.0496,14.0209,14.0324,1822600.0
2007-04-04 09:30:00,24.5,24.6,24.47,24.57,1128400.0,14.0324,14.0897,14.0152,14.0725,1128400.0
2007-04-04 10:00:00,24.57,24.6,24.53,24.6,1400800.0,14.0725,14.0897,14.0496,14.0897,1400800.0
2007-04-04 10:30:00,24.6,24.63,24.57,24.62,1591400.0,14.0897,14.1069,14.0725,14.1011,1591400.0
2007-04-04 11:00:00,24.61,24.71,24.61,24.7,2142800.0,14.0954,14.1527,14.0954,14.147,2142800.0
2007-04-04 11:30:00,24.7,24.73,24.68,24.71,1447400.0,14.147,14.1641,14.1355,14.1527,1447400.0
2007-04-04 12:00:00,24.71,24.75,24.68,24.69,1383400.0,14.1527,14.1756,14.1355,14.1412,1383400.0
2007-04-04 12:30:00,24.69,24.74,24.65,24.74,1589000.0,14.1412,14.1699,14.1183,14.1699,1589000.0
2007-04-04 13:00:00,24.74,24.82,24.73,24.75,2516400.0,14.1699,14.2157,14.1641,14.1756,2516400.0
2007-04-04 13:30:00,24.75,24.77,24.7,24.72,1192400.0,14.1756,14.187,14.147,14.1584,1192400.0
2007-04-04 14:00:00,24.72,24.73,24.68,24.7,1320800.0,14.1584,14.1641,14.1355,14.147,1320800.0
2007-04-04 14:30:00,24.7,24.75,24.7,24.74,982000.0,14.147,14.1756,14.147,14.1699,982000.0
2007-04-04 15:00:00,24.74,24.74,24.68,24.73,1733200.0,14.1699,14.1699,14.1355,14.1641,1733200.0
2007-04-04 15:30:00,24.73,24.78,24.72,24.73,3027800.0,14.1641,14.1928,14.1584,14.1641,3027800.0
2007-04-05 09:30:00,24.67,24.76,24.65,24.76,1442000.0,14.1298,14.1813,14.1183,14.1813,1442000.0
2007-04-05 10:00:00,24.76,24.89,24.75,24.85,1746400.0,14.1813,14.2558,14.1756,14.2329,1746400.0
2007-04-05 10:30:00,24.86,24.88,24.78,24.8,1504000.0,14.2386,14.25,14.1928,14.2042,1504000.0
2007-04-05 11:00:00,24.79,24.79,24.68,24.7,1678600.0,14.1985,14.1985,14.1355,14.147,1678600.0
2007-04-05 11:30:00,24.7,24.74,24.68,24.72,1768200.0,14.147,14.1699,14.1355,14.1584,1768200.0
2007-04-05 12:00:00,24.72,24.8,24.72,24.79,1357800.0,14.1584,14.2042,14.1584,14.1985,1357800.0
2007-04-05 12:30:00,24.79,24.8,24.74,24.75,1153800.0,14.1985,14.2042,14.1699,14.1756,1153800.0
2007-04-05 13:00:00,24.75,24.77,24.73,24.74,470400.0,14.1756,14.187,14.1641,14.1699,470400.0
2007-04-05 13:30:00,24.74,24.75,24.7,24.72,689600.0,14.1699,14.1756,14.147,14.1584,689600.0
2007-04-05 14:00:00,24.72,24.77,24.7,24.75,751600.0,14.1584,14.187,14.147,14.1756,751600.0
2007-04-05 14:30:00,24.75,24.78,24.75,24.75,523400.0,14.1756,14.1928,14.1756,14.1756,523400.0
2007-04-05 15:00:00,24.75,24.76,24.74,24.75,759000.0,14.1756,14.1813,14.1699,14.1756,759000.0
2007-04-05 15:30:00,24.75,24.76,24.73,24.75,1915800.0,14.1756,14.1813,14.1641,14.1756,1915800.0
2007-04-09 09:30:00,24.8,24.93,24.72,24.88,2384800.0,14.2042,14.2787,14.1584,14.25,2384800.0
2007-04-09 10:00:00,24.88,24.97,24.85,24.96,2169200.0,14.25,14.3016,14.2329,14.2959,2169200.0
2007-04-09 10:30:00,24.96,24.98,24.93,24.97,1015200.0,14.2959,14.3073,14.2787,14.3016,1015200.0
2007-04-09 11:00:00,24.97,24.98,24.9,24.91,1163200.0,14.3016,14.3073,14.2615,14.2672,1163200.0
2007-04-09 11:30:00,24.91,24.93,24.88,24.9,947200.0,14.2672,14.2787,14.25,14.2615,947200.0
2007-04-09 12:00:00,24.9,24.92,24.88,24.91,603200.0,14.2615,14.273,14.25,14.2672,603200.0
2007-04-09 12:30:00,24.91,24.93,24.89,24.91,711800.0,14.2672,14.2787,14.2558,14.2672,711800.0
2007-04-09 13:00:00,24.91,24.91,24.88,24.88,512200.0,14.2672,14.2672,14.25,14.25,512200.0
2007-04-09 13:30:00,24.88,24.9,24.86,24.86,673600.0,14.25,14.2615,14.2386,14.2386,673600.0
2007-04-09 14:00:00,24.87,24.9,24.85,24.86,668400.0,14.2443,14.2615,14.2329,14.2386,668400.0
2007-04-09 14:30:00,24.86,24.9,24.85,24.89,693000.0,14.2386,14.2615,14.2329,14.2558,693000.0
2007-04-09 15:00:00,24.89,24.91,24.84,24.86,888000.0,14.2558,14.2672,14.2271,14.2386,888000.0
2007-04-09 15:30:00,24.85,24.86,24.81,24.83,1819800.0,14.2329,14.2386,14.21,14.2214,1819800.0
2007-04-10 09:30:00,24.89,25.0,24.83,24.99,2133400.0,14.2558,14.3188,14.2214,14.3131,2133400.0
2007-04-10 10:00:00,24.99,25.12,24.98,25.1,3540000.0,14.3131,14.3875,14.3073,14.3761,3540000.0
2007-04-10 10:30:00,25.1,25.12,25.05,25.1,3214000.0,14.3761,14.3875,14.3474,14.3761,3214000.0
2007-04-10 11:00:00,25.1,25.15,25.1,25.11,1440200.0,14.3761,14.4047,14.3761,14.3818,1440200.0
2007-04-10 11:30:00,25.11,25.14,25.1,25.13,1813400.0,14.3818,14.399,14.3761,14.3932,1813400.0
2007-04-10 12:00:00,25.13,25.15,25.12,25.13,720600.0,14.3932,14.4047,14.3875,14.3932,720600.0
2007-04-10 12:30:00,25.13,25.13,25.1,25.1,749000.0,14.3932,14.3932,14.3761,14.3761,749000.0
2007-04-10 13:00:00,25.1,25.11,25.07,25.07,1064400.0,14.3761,14.3818,14.3589,14.3589,1064400.0
2007-04-10 13:30:00,25.06,25.08,25.03,25.05,1126800.0,14.3531,14.3646,14.336,14.3474,1126800.0
2007-04-10 14:00:00,25.05,25.1,25.05,25.09,860800.0,14.3474,14.3761,14.3474,14.3703,860800.0
2007-04-10 14:30:00,25.09,25.16,25.07,25.09,2030400.0,14.3703,14.4104,14.3589,14.3703,2030400.0
2007-04-10 15:00:00,25.09,25.1,25.06,25.06,1095000.0,14.3703,14.3761,14.3531,14.3531,1095000.0
2007-04-10 15:30:00,25.06,25.08,25.02,25.05,2325800.0,14.3531,14.3646,14.3302,14.3474,2325800.0
2007-04-11 09:30:00,25.04,25.1,25.0,25.02,1751000.0,14.3417,14.3761,14.3188,14.3302,1751000.0
2007-04-11 10:00:00,25.02,25.05,24.98,25.0,1485600.0,14.3302,14.3474,14.3073,14.3188,1485600.0
2007-04-11 10:30:00,25.0,25.02,24.93,24.96,1604400.0,14.3188,14.3302,14.2787,14.2959,1604400.0
2007-04-11 11:00:00,24.96,25.02,24.93,24.96,1360400.0,14.2959,14.3302,14.2787,14.2959,1360400.0
2007-04-11 11:30:00,24.95,24.97,24.9,24.93,884400.0,14.2901,14.3016,14.2615,14.2787,884400.0
2007-04-11 12:00:00,24.93,24.97,24.92,24.93,742400.0,14.2787,14.3016,14.273,14.2787,742400.0
2007-04-11 12:30:00,24.93,24.93,24.91,24.91,682800.0,14.2787,14.2787,14.2672,14.2672,682800.0
2007-04-11 13:00:00,24.9,25.0,24.89,25.0,1385000.0,14.2615,14.3188,14.2558,14.3188,1385000.0
2007-04-11 13:30:00,25.0,25.04,24.93,24.98,1888800.0,14.3188,14.3417,14.2787,14.3073,1888800.0
2007-04-11 14:00:00,24.98,24.98,24.88,24.91,2208400.0,14.3073,14.3073,14.25,14.2672,2208400.0
2007-04-11 14:30:00,24.9,24.9,24.81,24.84,2361800.0,14.2615,14.2615,14.21,14.2271,2361800.0
2007-04-11 15:00:00,24.85,24.88,24.81,24.82,2375800.0,14.2329,14.25,14.21,14.2157,2375800.0
2007-04-11 15:30:00,24.82,24.86,24.8,24.81,2928200.0,14.2157,14.2386,14.2042,14.21,2928200.0
2007-04-12 09:30:00,24.83,24.98,24.71,24.79,2255200.0,14.2214,14.3073,14.1527,14.1985,2255200.0
2007-04-12 10:00:00,24.79,24.84,24.75,24.82,2044600.0,14.1985,14.2271,14.1756,14.2157,2044600.0
2007-04-12 10:30:00,24.82,24.86,24.77,24.85,1457800.0,14.2157,14.2386,14.187,14.2329,1457800.0
2007-04-12 11:00:00,24.85,24.88,24.79,24.81,938400.0,14.2329,14.25,14.1985,14.21,938400.0
2007-04-12 11:30:00,24.81,24.81,24.78,24.79,587200.0,14.21,14.21,14.1928,14.1985,587200.0
2007-04-12 12:00:00,24.79,24.82,24.78,24.8,1156400.0,14.1985,14.2157,14.1928,14.2042,1156400.0
2007-04-12 12:30:00,24.8,24.81,24.79,24.8,341000.0,14.2042,14.21,14.1985,14.2042,341000.0
2007-04-12 13:00:00,24.8,24.8,24.78,24.8,510600.0,14.2042,14.2042,14.1928,14.2042,510600.0
2007-04-12 13:30:00,24.8,24.84,24.79,24.8,1165200.0,14.2042,14.2271,14.1985,14.2042,1165200.0
2007-04-12 14:00:00,24.8,24.81,24.75,24.75,1055000.0,14.2042,14.21,14.1756,14.1756,1055000.0
2007-04-12 14:30:00,24.75,24.85,24.75,24.83,1246000.0,14.1756,14.2329,14.1756,14.2214,1246000.0
2007-04-12 15:00:00,24.83,24.83,24.8,24.83,938600.0,14.2214,14.2214,14.2042,14.2214,938600.0
2007-04-12 15:30:00,24.82,24.86,24.82,24.83,1482200.0,14.2157,14.2386,14.2157,14.2214,1482200.0
2007-04-13 09:30:00,25.15,25.15,24.81,24.87,1367200.0,14.4047,14.4047,14.21,14.2443,1367200.0
2007-04-13 10:00:00,24.87,24.88,24.75,24.75,1089600.0,14.2443,14.25,14.1756,14.1756,1089600.0
2007-04-13 10:30:00,24.76,24.83,24.75,24.83,1217200.0,14.1813,14.2214,14.1756,14.2214,1217200.0
2007-04-13 11:00:00,24.83,24.88,24.78,24.81,1078800.0,14.2214,14.25,14.1928,14.21,1078800.0
2007-04-13 11:30:00,24.82,24.84,24.76,24.78,957400.0,14.2157,14.2271,14.1813,14.1928,957400.0
2007-04-13 12:00:00,24.78,24.79,24.75,24.77,538400.0,14.1928,14.1985,14.1756,14.187,538400.0
2007-04-13 12:30:00,24.78,24.9,24.76,24.89,1074600.0,14.1928,14.2615,14.1813,14.2558,1074600.0
2007-04-13 13:00:00,24.88,24.92,24.88,24.91,697800.0,14.25,14.273,14.25,14.2672,697800.0
2007-04-13 13:30:00,24.91,24.95,24.91,24.91,591000.0,14.2672,14.2901,14.2672,14.2672,591000.0
2007-04-13 14:00:00,24.91,24.93,24.88,24.9,858600.0,14.2672,14.2787,14.25,14.2615,858600.0
2007-04-13 14:30:00,24.9,24.93,24.89,24.93,987400.0,14.2615,14.2787,14.2558,14.2787,987400.0
2007-04-13 15:00:00,24.93,24.98,24.92,24.94,1139800.0,14.2787,14.3073,14.273,14.2844,1139800.0
2007-04-13 15:30:00,24.94,24.97,24.93,24.95,1640400.0,14.2844,14.3016,14.2787,14.2901,1640400.0
2007-04-16 09:30:00,25.0,25.14,24.97,25.1,2327000.0,14.3188,14.399,14.3016,14.3761,2327000.0
2007-04-16 10:00:00,25.09,25.09,24.98,25.0,1772000.0,14.3703,14.3703,14.3073,14.3188,1772000.0
2007-04-16 10:30:00,25.0,25.15,25.0,25.13,1501800.0,14.3188,14.4047,14.3188,14.3932,1501800.0
2007-04-16 11:00:00,25.13,25.14,25.08,25.11,1696600.0,14.3932,14.399,14.3646,14.3818,1696600.0
2007-04-16 11:30:00,25.11,25.22,25.11,25.17,1664400.0,14.3818,14.4448,14.3818,14.4161,1664400.0
2007-04-16 12:00:00,25.17,25.17,25.1,25.13,989600.0,14.4161,14.4161,14.3761,14.3932,989600.0
2007-04-16 12:30:00,25.13,25.16,25.11,25.11,1451400.0,14.3932,14.4104,14.3818,14.3818,1451400.0
2007-04-16 13:00:00,25.11,25.12,25.09,25.1,460800.0,14.3818,14.3875,14.3703,14.3761,460800.0
2007-04-16 13:30:00,25.1,25.16,25.08,25.08,1611200.0,14.3761,14.4104,14.3646,14.3646,1611200.0
2007-04-16 14:00:00,25.08,25.1,25.05,25.06,1054800.0,14.3646,14.3761,14.3474,14.3531,1054800.0
2007-04-16 14:30:00,25.05,25.1,25.05,25.09,1103600.0,14.3474,14.3761,14.3474,14.3703,1103600.0
2007-04-16 15:00:00,25.09,25.09,25.05,25.09,1477200.0,14.3703,14.3703,14.3474,14.3703,1477200.0
2007-04-16 15:30:00,25.09,25.14,25.08,25.11,2213000.0,14.3703,14.399,14.3646,14.3818,2213000.0
2007-04-17 09:30:00,25.53,25.68,25.38,25.56,7608400.0,14.6223,14.7083,14.5364,14.6395,7608400.0
2007-04-17 10:00:00,25.57,25.84,24.68,25.79,5598800.0,14.6452,14.7999,14.1355,14.7713,5598800.0
2007-04-17 10:30:00,25.79,25.93,25.72,25.88,4153800.0,14.7713,14.8514,14.7312,14.8228,4153800.0
2007-04-17 11:00:00,25.87,25.92,25.75,25.84,3022000.0,14.8171,14.8457,14.7483,14.7999,3022000.0
2007-04-17 11:30:00,25.84,26.0,25.83,25.94,2320000.0,14.7999,14.8915,14.7942,14.8572,2320000.0
2007-04-17 12:00:00,25.93,26.0,25.92,25.99,2121600.0,14.8514,14.8915,14.8457,14.8858,2121600.0
2007-04-17 12:30:00,25.99,26.09,25.89,25.91,3356200.0,14.8858,14.9431,14.8285,14.84,3356200.0
2007-04-17 13:00:00,25.91,25.97,25.84,25.86,2844800.0,14.84,14.8743,14.7999,14.8113,2844800.0
2007-04-17 13:30:00,25.86,25.86,25.78,25.8,1843400.0,14.8113,14.8113,14.7655,14.777,1843400.0
2007-04-17 14:00:00,25.8,25.89,25.77,25.88,2690000.0,14.777,14.8285,14.7598,14.8228,2690000.0
2007-04-17 14:30:00,25.88,25.88,25.78,25.78,2359800.0,14.8228,14.8228,14.7655,14.7655,2359800.0
2007-04-17 15:00:00,25.78,25.81,25.74,25.77,2815200.0,14.7655,14.7827,14.7426,14.7598,2815200.0
2007-04-17 15:30:00,25.77,25.83,25.74,25.8,4285400.0,14.7598,14.7942,14.7426,14.777,4285400.0
2007-04-18 09:30:00,25.8,25.82,25.68,25.74,1962200.0,14.777,14.7884,14.7083,14.7426,1962200.0
2007-04-18 10:00:00,25.74,25.87,25.7,25.86,2326400.0,14.7426,14.8171,14.7197,14.8113,2326400.0
2007-04-18 10:30:00,25.86,25.87,25.75,25.76,1270800.0,14.8113,14.8171,14.7483,14.7541,1270800.0
2007-04-18 11:00:00,25.77,25.84,25.76,25.82,1155200.0,14.7598,14.7999,14.7541,14.7884,1155200.0
2007-04-18 11:30:00,25.81,25.83,25.77,25.8,1423200.0,14.7827,14.7942,14.7598,14.777,1423200.0
2007-04-18 12:00:00,25.81,25.83,25.8,25.82,1054400.0,14.7827,14.7942,14.777,14.7884,1054400.0
2007-04-18 12:30:00,25.82,25.83,25.78,25.8,1110400.0,14.7884,14.7942,14.7655,14.777,1110400.0
2007-04-18 13:00:00,25.8,25.83,25.75,25.77,1063000.0,14.777,14.7942,14.7483,14.7598,1063000.0
2007-04-18 13:30:00,25.77,25.78,25.74,25.77,1458400.0,14.7598,14.7655,14.7426,14.7598,1458400.0
2007-04-18 14:00:00,25.77,25.8,25.75,25.75,1230000.0,14.7598,14.777,14.7483,14.7483,1230000.0
2007-04-18 14:30:00,25.75,25.8,25.75,25.78,1043800.0,14.7483,14.777,14.7483,14.7655,1043800.0
2007-04-18 15:00:00,25.78,25.86,25.77,25.85,2116600.0,14.7655,14.8113,14.7598,14.8056,2116600.0
2007-04-18 15:30:00,25.85,25.86,25.81,25.83,2558000.0,14.8056,14.8113,14.7827,14.7942,2558000.0
2007-04-19 09:30:00,25.68,25.83,25.66,25.79,1914400.0,14.7083,14.7942,14.6968,14.7713,1914400.0
2007-04-19 10:00:00,25.79,25.85,25.75,25.83,1683200.0,14.7713,14.8056,14.7483,14.7942,1683200.0
2007-04-19 10:30:00,25.83,25.86,25.79,25.85,1869400.0,14.7942,14.8113,14.7713,14.8056,1869400.0
2007-04-19 11:00:00,25.85,25.9,25.84,25.89,1555600.0,14.8056,14.8343,14.7999,14.8285,1555600.0
2007-04-19 11:30:00,25.89,25.9,25.82,25.83,986200.0,14.8285,14.8343,14.7884,14.7942,986200.0
2007-04-19 12:00:00,25.83,25.85,25.81,25.83,1025600.0,14.7942,14.8056,14.7827,14.7942,1025600.0
2007-04-19 12:30:00,25.83,25.9,25.82,25.88,1156400.0,14.7942,14.8343,14.7884,14.8228,1156400.0
2007-04-19 13:00:00,25.88,25.9,25.88,25.9,529400.0,14.8228,14.8343,14.8228,14.8343,529400.0
2007-04-19 13:30:00,25.9,25.93,25.89,25.93,906200.0,14.8343,14.8514,14.8285,14.8514,906200.0
2007-04-19 14:00:00,25.92,25.95,25.86,25.89,1369400.0,14.8457,14.8629,14.8113,14.8285,1369400.0
2007-04-19 14:30:00,25.88,25.89,25.85,25.88,868400.0,14.8228,14.8285,14.8056,14.8228,868400.0
2007-04-19 15:00:00,25.88,25.9,25.86,25.88,990600.0,14.8228,14.8343,14.8113,14.8228,990600.0
2007-04-19 15:30:00,25.88,25.89,25.84,25.89,3098200.0,14.8228,14.8285,14.7999,14.8285,3098200.0
2007-04-20 09:30:00,26.03,26.05,25.81,25.91,5831600.0,14.9087,14.9202,14.7827,14.84,5831600.0
2007-04-20 10:00:00,25.91,25.97,25.89,25.95,1197800.0,14.84,14.8743,14.8285,14.8629,1197800.0
2007-04-20 10:30:00,25.94,25.96,25.86,25.88,823000.0,14.8572,14.8686,14.8113,14.8228,823000.0
2007-04-20 11:00:00,25.87,25.9,25.86,25.88,1154600.0,14.8171,14.8343,14.8113,14.8228,1154600.0
2007-04-20 11:30:00,25.88,25.91,25.88,25.91,699600.0,14.8228,14.84,14.8228,14.84,699600.0
2007-04-20 12:00:00,25.91,25.92,25.9,25.91,695000.0,14.84,14.8457,14.8343,14.84,695000.0
2007-04-20 12:30:00,25.91,25.92,25.87,25.9,985400.0,14.84,14.8457,14.8171,14.8343,985400.0
2007-04-20 13:00:00,25.9,25.92,25.87,25.9,651600.0,14.8343,14.8457,14.8171,14.8343,651600.0
2007-04-20 13:30:00,25.9,25.9,25.87,25.89,408800.0,14.8343,14.8343,14.8171,14.8285,408800.0
2007-04-20 14:00:00,25.89,25.93,25.86,25.92,772800.0,14.8285,14.8514,14.8113,14.8457,772800.0
2007-04-20 14:30:00,25.93,25.99,25.91,25.98,1211800.0,14.8514,14.8858,14.84,14.8801,1211800.0
2007-04-20 15:00:00,25.98,26.01,25.98,26.0,1560200.0,14.8801,14.8973,14.8801,14.8915,1560200.0
2007-04-20 15:30:00,26.0,26.08,25.98,26.07,2962000.0,14.8915,14.9374,14.8801,14.9316,2962000.0
2007-04-23 09:30:00,25.98,26.05,25.93,25.95,1456200.0,14.8801,14.9202,14.8514,14.8629,1456200.0
2007-04-23 10:00:00,25.95,25.95,25.91,25.92,1221600.0,14.8629,14.8629,14.84,14.8457,1221600.0
2007-04-23 10:30:00,25.92,25.96,25.92,25.93,964200.0,14.8457,14.8686,14.8457,14.8514,964200.0
2007-04-23 11:00:00,25.93,25.95,25.88,25.9,1630000.0,14.8514,14.8629,14.8228,14.8343,1630000.0
2007-04-23 11:30:00,25.9,25.91,25.84,25.85,1258800.0,14.8343,14.84,14.7999,14.8056,1258800.0
2007-04-23 12:00:00,25.84,25.87,25.82,25.87,786200.0,14.7999,14.8171,14.7884,14.8171,786200.0
2007-04-23 12:30:00,25.87,25.89,25.85,25.86,549000.0,14.8171,14.8285,14.8056,14.8113,549000.0
2007-04-23 13:00:00,25.87,25.89,25.85,25.87,318800.0,14.8171,14.8285,14.8056,14.8171,318800.0
2007-04-23 13:30:00,25.86,25.86,25.85,25.85,442800.0,14.8113,14.8113,14.8056,14.8056,442800.0
2007-04-23 14:00:00,25.86,25.86,25.8,25.81,1109000.0,14.8113,14.8113,14.777,14.7827,1109000.0
2007-04-23 14:30:00,25.81,25.83,25.81,25.82,661000.0,14.7827,14.7942,14.7827,14.7884,661000.0
2007-04-23 15:00:00,25.82,25.83,25.81,25.82,889800.0,14.7884,14.7942,14.7827,14.7884,889800.0
2007-04-23 15:30:00,25.82,25.84,25.81,25.83,2021600.0,14.7884,14.7999,14.7827,14.7942,2021600.0
2007-04-24 09:30:00,25.99,25.99,25.73,25.78,1621800.0,14.8858,14.8858,14.7369,14.7655,1621800.0
2007-04-24 10:00:00,25.78,25.78,25.68,25.72,1448000.0,14.7655,14.7655,14.7083,14.7312,1448000.0
2007-04-24 10:30:00,25.72,25.78,25.71,25.74,1147600.0,14.7312,14.7655,14.7254,14.7426,1147600.0
2007-04-24 11:00:00,25.74,25.76,25.72,25.76,1164400.0,14.7426,14.7541,14.7312,14.7541,1164400.0
2007-04-24 11:30:00,25.77,25.88,25.74,25.75,1707200.0,14.7598,14.8228,14.7426,14.7483,1707200.0
2007-04-24 12:00:00,25.75,25.8,25.75,25.79,656400.0,14.7483,14.777,14.7483,14.7713,656400.0
2007-04-24 12:30:00,25.79,25.84,25.77,25.82,807200.0,14.7713,14.7999,14.7598,14.7884,807200.0
2007-04-24 13:00:00,25.82,25.83,25.81,25.82,635600.0,14.7884,14.7942,14.7827,14.7884,635600.0
2007-04-24 13:30:00,25.82,25.84,25.81,25.83,648000.0,14.7884,14.7999,14.7827,14.7942,648000.0
2007-04-24 14:00:00,25.83,25.89,25.81,25.82,1457000.0,14.7942,14.8285,14.7827,14.7884,1457000.0
2007-04-24 14:30:00,25.82,25.83,25.79,25.81,1120400.0,14.7884,14.7942,14.7713,14.7827,1120400.0
2007-04-24 15:00:00,25.81,25.85,25.81,25.83,966200.0,14.7827,14.8056,14.7827,14.7942,966200.0
2007-04-24 15:30:00,25.83,25.85,25.82,25.85,1682000.0,14.7942,14.8056,14.7884,14.8056,1682000.0
2007-04-25 09:30:00,26.0,26.03,25.93,25.93,2026600.0,14.8915,14.9087,14.8514,14.8514,2026600.0
2007-04-25 10:00:00,25.93,25.94,25.75,25.85,1627800.0,14.8514,14.8572,14.7483,14.8056,1627800.0
2007-04-25 10:30:00,25.84,25.86,25.82,25.83,793000.0,14.7999,14.8113,14.7884,14.7942,793000.0
2007-04-25 11:00:00,25.83,25.84,25.79,25.83,954600.0,14.7942,14.7999,14.7713,14.7942,954600.0
2007-04-25 11:30:00,25.84,25.86,25.81,25.86,725200.0,14.7999,14.8113,14.7827,14.8113,725200.0
2007-04-25 12:00:00,25.86,25.86,25.82,25.82,660800.0,14.8113,14.8113,14.7884,14.7884,660800.0
2007-04-25 12:30:00,25.83,25.84,25.82,25.84,581200.0,14.7942,14.7999,14.7884,14.7999,581200.0
2007-04-25 13:00:00,25.84,25.84,25.81,25.81,396400.0,14.7999,14.7999,14.7827,14.7827,396400.0
2007-04-25 13:30:00,25.81,25.83,25.78,25.81,720800.0,14.7827,14.7942,14.7655,14.7827,720800.0
2007-04-25 14:00:00,25.81,25.83,25.79,25.82,648800.0,14.7827,14.7942,14.7713,14.7884,648800.0
2007-04-25 14:30:00,25.82,25.84,25.79,25.83,1170800.0,14.7884,14.7999,14.7713,14.7942,1170800.0
2007-04-25 15:00:00,25.83,25.88,25.83,25.86,1279400.0,14.7942,14.8228,14.7942,14.8113,1279400.0
2007-04-25 15:30:00,25.86,25.9,25.84,25.87,1544200.0,14.8113,14.8343,14.7999,14.8171,1544200.0
2007-04-26 09:30:00,26.0,26.04,25.53,26.0,2678400.0,14.8915,14.9144,14.6223,14.8915,2678400.0
2007-04-26 10:00:00,26.0,26.03,25.99,26.02,1317600.0,14.8915,14.9087,14.8858,14.903,1317600.0
2007-04-26 10:30:00,26.02,26.11,26.02,26.09,1609600.0,14.903,14.9545,14.903,14.9431,1609600.0
2007-04-26 11:00:00,26.09,26.09,26.0,26.02,853600.0,14.9431,14.9431,14.8915,14.903,853600.0
2007-04-26 11:30:00,26.02,26.03,26.0,26.01,664600.0,14.903,14.9087,14.8915,14.8973,664600.0
2007-04-26 12:00:00,26.02,26.04,26.0,26.03,746600.0,14.903,14.9144,14.8915,14.9087,746600.0
2007-04-26 12:30:00,26.03,26.06,26.03,26.05,608200.0,14.9087,14.9259,14.9087,14.9202,608200.0
2007-04-26 13:00:00,26.05,26.06,26.0,26.0,469200.0,14.9202,14.9259,14.8915,14.8915,469200.0
2007-04-26 13:30:00,26.01,26.01,25.95,25.99,767800.0,14.8973,14.8973,14.8629,14.8858,767800.0
2007-04-26 14:00:00,25.99,26.04,25.98,26.03,808800.0,14.8858,14.9144,14.8801,14.9087,808800.0
2007-04-26 14:30:00,26.03,26.04,26.0,26.0,486800.0,14.9087,14.9144,14.8915,14.8915,486800.0
2007-04-26 15:00:00,26.0,26.05,26.0,26.04,1003600.0,14.8915,14.9202,14.8915,14.9144,1003600.0
2007-04-26 15:30:00,26.04,26.08,26.03,26.04,2294800.0,14.9144,14.9374,14.9087,14.9144,2294800.0
2007-04-27 09:30:00,25.93,26.0,25.88,25.98,1280000.0,14.8514,14.8915,14.8228,14.8801,1280000.0
2007-04-27 10:00:00,25.98,26.0,25.95,26.0,1123800.0,14.8801,14.8915,14.8629,14.8915,1123800.0
2007-04-27 10:30:00,26.0,26.0,25.9,25.95,2306400.0,14.8915,14.8915,14.8343,14.8629,2306400.0
2007-04-27 11:00:00,25.95,26.02,25.95,26.02,841400.0,14.8629,14.903,14.8629,14.903,841400.0
2007-04-27 11:30:00,26.02,26.02,25.99,26.0,623400.0,14.903,14.903,14.8858,14.8915,623400.0
2007-04-27 12:00:00,26.0,26.01,26.0,26.0,486200.0,14.8915,14.8973,14.8915,14.8915,486200.0
2007-04-27 12:30:00,26.0,26.02,26.0,26.0,501600.0,14.8915,14.903,14.8915,14.8915,501600.0
2007-04-27 13:00:00,26.0,26.04,26.0,26.02,679800.0,14.8915,14.9144,14.8915,14.903,679800.0
2007-04-27 13:30:00,26.02,26.04,26.0,26.0,615800.0,14.903,14.9144,14.8915,14.8915,615800.0
2007-04-27 14:00:00,26.0,26.06,26.0,26.05,946800.0,14.8915,14.9259,14.8915,14.9202,946800.0
2007-04-27 14:30:00,26.05,26.06,26.02,26.03,1152600.0,14.9202,14.9259,14.903,14.9087,1152600.0
2007-04-27 15:00:00,26.03,26.03,25.99,26.0,1028800.0,14.9087,14.9087,14.8858,14.8915,1028800.0
2007-04-27 15:30:00,26.0,26.06,25.99,26.04,1811000.0,14.8915,14.9259,14.8858,14.9144,1811000.0
2007-04-30 09:30:00,25.96,26.1,25.93,26.05,2575800.0,14.8686,14.9488,14.8514,14.9202,2575800.0
2007-04-30 10:00:00,26.05,26.15,26.05,26.14,885600.0,14.9202,14.9774,14.9202,14.9717,885600.0
2007-04-30 10:30:00,26.14,26.17,26.1,26.14,901000.0,14.9717,14.9889,14.9488,14.9717,901000.0
2007-04-30 11:00:00,26.14,26.15,26.1,26.14,849400.0,14.9717,14.9774,14.9488,14.9717,849400.0
2007-04-30 11:30:00,26.15,26.16,26.11,26.11,808200.0,14.9774,14.9832,14.9545,14.9545,808200.0
2007-04-30 12:00:00,26.12,26.15,26.11,26.14,648600.0,14.9603,14.9774,14.9545,14.9717,648600.0
2007-04-30 12:30:00,26.13,26.16,26.11,26.12,524200.0,14.966,14.9832,14.9545,14.9603,524200.0
2007-04-30 13:00:00,26.11,26.13,26.1,26.12,687200.0,14.9545,14.966,14.9488,14.9603,687200.0
2007-04-30 13:30:00,26.11,26.17,26.11,26.17,1145000.0,14.9545,14.9889,14.9545,14.9889,1145000.0
2007-04-30 14:00:00,26.16,26.17,26.15,26.16,862400.0,14.9832,14.9889,14.9774,14.9832,862400.0
2007-04-30 14:30:00,26.16,26.18,26.15,26.16,1307400.0,14.9832,14.9946,14.9774,14.9832,1307400.0
2007-04-30 15:00:00,26.16,26.17,26.14,26.16,2084000.0,14.9832,14.9889,14.9717,14.9832,2084000.0
2007-04-30 15:30:00,26.16,26.17,26.1,26.1,6612400.0,14.9832,14.9889,14.9488,14.9488,6612400.0
2007-05-01 09:30:00,26.1,26.15,26.07,26.15,1794200.0,14.9488,14.9774,14.9316,14.9774,1794200.0
2007-05-01 10:00:00,26.14,26.23,26.1,26.16,1509200.0,14.9717,15.0233,14.9488,14.9832,1509200.0
2007-05-01 10:30:00,26.17,26.21,26.14,26.19,994600.0,14.9889,15.0118,14.9717,15.0004,994600.0
2007-05-01 11:00:00,26.19,26.24,26.17,26.23,1129800.0,15.0004,15.029,14.9889,15.0233,1129800.0
2007-05-01 11:30:00,26.23,26.26,26.2,26.25,1542400.0,15.0233,15.0404,15.0061,15.0347,1542400.0
2007-05-01 12:00:00,26.25,26.29,26.25,26.25,1741800.0,15.0347,15.0576,15.0347,15.0347,1741800.0
2007-05-01 12:30:00,26.25,26.26,26.22,26.24,1478800.0,15.0347,15.0404,15.0175,15.029,1478800.0
2007-05-01 13:00:00,26.24,26.25,26.18,26.19,1212600.0,15.029,15.0347,14.9946,15.0004,1212600.0
2007-05-01 13:30:00,26.19,26.23,26.17,26.2,1318200.0,15.0004,15.0233,14.9889,15.0061,1318200.0
2007-05-01 14:00:00,26.2,26.27,26.19,26.22,1200200.0,15.0061,15.0462,15.0004,15.0175,1200200.0
2007-05-01 14:30:00,26.22,26.25,26.21,26.21,1738400.0,15.0175,15.0347,15.0118,15.0118,1738400.0
2007-05-01 15:00:00,26.21,26.28,26.21,26.25,1634200.0,15.0118,15.0519,15.0118,15.0347,1634200.0
2007-05-01 15:30:00,26.25,26.32,26.24,26.31,2553800.0,15.0347,15.0748,15.029,15.0691,2553800.0
2007-05-02 09:30:00,26.3,26.38,26.25,26.37,2419800.0,15.0634,15.1092,15.0347,15.1034,2419800.0
2007-05-02 10:00:00,26.38,26.46,26.37,26.46,1557800.0,15.1092,15.155,15.1034,15.155,1557800.0
2007-05-02 10:30:00,26.46,26.47,26.41,26.42,1161800.0,15.155,15.1607,15.1264,15.1321,1161800.0
2007-05-02 11:00:00,26.42,26.42,26.36,26.38,1006800.0,15.1321,15.1321,15.0977,15.1092,1006800.0
2007-05-02 11:30:00,26.39,26.4,26.37,26.38,1140200.0,15.1149,15.1206,15.1034,15.1092,1140200.0
2007-05-02 12:00:00,26.38,26.4,26.36,26.38,792400.0,15.1092,15.1206,15.0977,15.1092,792400.0
2007-05-02 12:30:00,26.38,26.4,26.36,26.38,843400.0,15.1092,15.1206,15.0977,15.1092,843400.0
2007-05-02 13:00:00,26.38,26.39,26.37,26.38,605200.0,15.1092,15.1149,15.1034,15.1092,605200.0
2007-05-02 13:30:00,26.38,26.42,26.38,26.42,673400.0,15.1092,15.1321,15.1092,15.1321,673400.0
2007-05-02 14:00:00,26.41,26.43,26.4,26.43,868800.0,15.1264,15.1378,15.1206,15.1378,868800.0
2007-05-02 14:30:00,26.43,26.43,26.36,26.37,732200.0,15.1378,15.1378,15.0977,15.1034,732200.0
2007-05-02 15:00:00,26.37,26.38,26.36,26.38,1933400.0,15.1034,15.1092,15.0977,15.1092,1933400.0
2007-05-02 15:30:00,26.37,26.38,26.36,26.36,2856200.0,15.1034,15.1092,15.0977,15.0977,2856200.0
2007-05-03 09:30:00,26.4,26.44,26.3,26.44,2046200.0,15.1206,15.1435,15.0634,15.1435,2046200.0
2007-05-03 10:00:00,26.44,26.46,26.39,26.44,1547200.0,15.1435,15.155,15.1149,15.1435,1547200.0
2007-05-03 10:30:00,26.45,26.45,26.41,26.44,1385400.0,15.1493,15.1493,15.1264,15.1435,1385400.0
2007-05-03 11:00:00,26.44,26.5,26.43,26.49,1079000.0,15.1435,15.1779,15.1378,15.1722,1079000.0
2007-05-03 11:30:00,26.48,26.5,26.48,26.5,957400.0,15.1665,15.1779,15.1665,15.1779,957400.0
2007-05-03 12:00:00,26.5,26.5,26.48,26.49,2424000.0,15.1779,15.1779,15.1665,15.1722,2424000.0
2007-05-03 12:30:00,26.49,26.49,26.42,26.43,1291800.0,15.1722,15.1722,15.1321,15.1378,1291800.0
2007-05-03 13:00:00,26.43,26.44,26.39,26.4,623000.0,15.1378,15.1435,15.1149,15.1206,623000.0
2007-05-03 13:30:00,26.4,26.43,26.38,26.42,898800.0,15.1206,15.1378,15.1092,15.1321,898800.0
2007-05-03 14:00:00,26.42,26.45,26.4,26.42,589000.0,15.1321,15.1493,15.1206,15.1321,589000.0
2007-05-03 14:30:00,26.42,26.43,26.4,26.43,584000.0,15.1321,15.1378,15.1206,15.1378,584000.0
2007-05-03 15:00:00,26.42,26.45,26.42,26.45,586600.0,15.1321,15.1493,15.1321,15.1493,586600.0
2007-05-03 15:30:00,26.45,26.48,26.43,26.46,1576600.0,15.1493,15.1665,15.1378,15.155,1576600.0
2007-05-04 09:30:00,26.5,26.56,26.48,26.56,2300200.0,15.1779,15.2123,15.1665,15.2123,2300200.0
2007-05-04 10:00:00,26.56,26.64,26.54,26.61,2596400.0,15.2123,15.2581,15.2008,15.2409,2596400.0
2007-05-04 10:30:00,26.61,26.64,26.6,26.61,1614000.0,15.2409,15.2581,15.2352,15.2409,1614000.0
2007-05-04 11:00:00,26.61,26.63,26.59,26.61,1966400.0,15.2409,15.2524,15.2295,15.2409,1966400.0
2007-05-04 11:30:00,26.61,26.62,26.59,26.61,832400.0,15.2409,15.2466,15.2295,15.2409,832400.0
2007-05-04 12:00:00,26.61,26.63,26.57,26.58,1143200.0,15.2409,15.2524,15.218,15.2237,1143200.0
2007-05-04 12:30:00,26.58,26.6,26.55,26.59,703400.0,15.2237,15.2352,15.2065,15.2295,703400.0
2007-05-04 13:00:00,26.58,26.61,26.57,26.58,451200.0,15.2237,15.2409,15.218,15.2237,451200.0
2007-05-04 13:30:00,26.59,26.61,26.57,26.61,631400.0,15.2295,15.2409,15.218,15.2409,631400.0
2007-05-04 14:00:00,26.61,26.63,26.58,26.63,1032800.0,15.2409,15.2524,15.2237,15.2524,1032800.0
2007-05-04 14:30:00,26.63,26.66,26.61,26.65,1288800.0,15.2524,15.2695,15.2409,15.2638,1288800.0
2007-05-04 15:00:00,26.65,26.66,26.61,26.63,1245600.0,15.2638,15.2695,15.2409,15.2524,1245600.0
2007-05-04 15:30:00,26.63,26.63,26.6,26.63,1951200.0,15.2524,15.2524,15.2352,15.2524,1951200.0
2007-05-07 09:30:00,26.61,26.7,26.58,26.68,1130400.0,15.2409,15.2925,15.2237,15.281,1130400.0
2007-05-07 10:00:00,26.69,26.72,26.66,26.7,1022000.0,15.2867,15.3039,15.2695,15.2925,1022000.0
2007-05-07 10:30:00,26.7,26.78,26.69,26.76,1894400.0,15.2925,15.3383,15.2867,15.3268,1894400.0
2007-05-07 11:00:00,26.76,26.78,26.7,26.77,1417600.0,15.3268,15.3383,15.2925,15.3325,1417600.0
2007-05-07 11:30:00,26.77,26.78,26.75,26.75,687800.0,15.3325,15.3383,15.3211,15.3211,687800.0
2007-05-07 12:00:00,26.75,26.78,26.75,26.76,673000.0,15.3211,15.3383,15.3211,15.3268,673000.0
2007-05-07 12:30:00,26.75,26.78,26.75,26.78,530000.0,15.3211,15.3383,15.3211,15.3383,530000.0
2007-05-07 13:00:00,26.78,26.78,26.75,26.77,527000.0,15.3383,15.3383,15.3211,15.3325,527000.0
2007-05-07 13:30:00,26.77,26.77,26.72,26.73,550200.0,15.3325,15.3325,15.3039,15.3096,550200.0
2007-05-07 14:00:00,26.72,26.76,26.7,26.74,589600.0,15.3039,15.3268,15.2925,15.3154,589600.0
2007-05-07 14:30:00,26.74,26.79,26.72,26.78,1097800.0,15.3154,15.344,15.3039,15.3383,1097800.0
2007-05-07 15:00:00,26.78,26.81,26.77,26.8,1801000.0,15.3383,15.3555,15.3325,15.3497,1801000.0
2007-05-07 15:30:00,26.79,26.83,26.78,26.81,1821600.0,15.344,15.3669,15.3383,15.3555,1821600.0
2007-05-08 09:30:00,26.68,26.75,26.67,26.74,1370600.0,15.281,15.3211,15.2753,15.3154,1370600.0
2007-05-08 10:00:00,26.74,26.76,26.68,26.7,1520400.0,15.3154,15.3268,15.281,15.2925,1520400.0
2007-05-08 10:30:00,26.7,26.71,26.46,26.55,2351400.0,15.2925,15.2982,15.155,15.2065,2351400.0
2007-05-08 11:00:00,26.55,26.56,26.49,26.54,1094600.0,15.2065,15.2123,15.1722,15.2008,1094600.0
2007-05-08 11:30:00,26.54,26.55,26.5,26.5,776000.0,15.2008,15.2065,15.1779,15.1779,776000.0
2007-05-08 12:00:00,26.5,26.52,26.49,26.5,578400.0,15.1779,15.1894,15.1722,15.1779,578400.0
2007-05-08 12:30:00,26.5,26.56,26.5,26.53,606800.0,15.1779,15.2123,15.1779,15.1951,606800.0
2007-05-08 13:00:00,26.53,26.55,26.52,26.52,467800.0,15.1951,15.2065,15.1894,15.1894,467800.0
2007-05-08 13:30:00,26.53,26.56,26.52,26.53,616800.0,15.1951,15.2123,15.1894,15.1951,616800.0
2007-05-08 14:00:00,26.53,26.54,26.51,26.51,522800.0,15.1951,15.2008,15.1836,15.1836,522800.0
2007-05-08 14:30:00,26.51,26.54,26.48,26.48,922600.0,15.1836,15.2008,15.1665,15.1665,922600.0
2007-05-08 15:00:00,26.48,26.55,26.48,26.54,1256600.0,15.1665,15.2065,15.1665,15.2008,1256600.0
2007-05-08 15:30:00,26.54,26.56,26.51,26.55,1688400.0,15.2008,15.2123,15.1836,15.2065,1688400.0
2007-05-09 09:30:00,26.55,26.55,26.48,26.5,982800.0,15.2065,15.2065,15.1665,15.1779,982800.0
2007-05-09 10:00:00,26.5,26.57,26.49,26.57,621200.0,15.1779,15.218,15.1722,15.218,621200.0
2007-05-09 10:30:00,26.57,26.7,26.5,26.51,893800.0,15.218,15.2925,15.1779,15.1836,893800.0
2007-05-09 11:00:00,26.52,26.6,26.5,26.56,683400.0,15.1894,15.2352,15.1779,15.2123,683400.0
2007-05-09 11:30:00,26.56,26.57,26.5,26.5,531200.0,15.2123,15.218,15.1779,15.1779,531200.0
2007-05-09 12:00:00,26.51,26.54,26.48,26.5,520000.0,15.1836,15.2008,15.1665,15.1779,520000.0
2007-05-09 12:30:00,26.5,26.58,26.49,26.55,759800.0,15.1779,15.2237,15.1722,15.2065,759800.0
2007-05-09 13:00:00,26.55,26.57,26.54,26.55,454200.0,15.2065,15.218,15.2008,15.2065,454200.0
2007-05-09 13:30:00,26.55,26.55,26.48,26.5,521400.0,15.2065,15.2065,15.1665,15.1779,521400.0
2007-05-09 14:00:00,26.5,26.61,26.43,26.5,1804800.0,15.1779,15.2409,15.1378,15.1779,1804800.0
2007-05-09 14:30:00,26.5,26.59,26.47,26.55,953000.0,15.1779,15.2295,15.1607,15.2065,953000.0
2007-05-09 15:00:00,26.54,26.57,26.49,26.57,897000.0,15.2008,15.218,15.1722,15.218,897000.0
2007-05-09 15:30:00,26.56,26.58,26.54,26.55,816400.0,15.2123,15.2237,15.2008,15.2065,816400.0
2007-05-10 09:30:00,26.48,26.52,26.36,26.4,1207600.0,15.1665,15.1894,15.0977,15.1206,1207600.0
2007-05-10 10:00:00,26.41,26.41,26.38,26.38,953400.0,15.1264,15.1264,15.1092,15.1092,953400.0
2007-05-10 10:30:00,26.38,26.46,26.38,26.45,687000.0,15.1092,15.155,15.1092,15.1493,687000.0
2007-05-10 11:00:00,26.45,26.45,26.36,26.38,979400.0,15.1493,15.1493,15.0977,15.1092,979400.0
2007-05-10 11:30:00,26.38,26.39,26.28,26.29,806200.0,15.1092,15.1149,15.0519,15.0576,806200.0
2007-05-10 12:00:00,26.29,26.32,26.27,26.28,906400.0,15.0576,15.0748,15.0462,15.0519,906400.0
2007-05-10 12:30:00,26.28,26.34,26.28,26.33,658800.0,15.0519,15.0863,15.0519,15.0805,658800.0
2007-05-10 13:00:00,26.33,26.33,26.29,26.33,684400.0,15.0805,15.0805,15.0576,15.0805,684400.0
2007-05-10 13:30:00,26.32,26.33,26.24,26.3,1347400.0,15.0748,15.0805,15.029,15.0634,1347400.0
2007-05-10 14:00:00,26.3,26.34,26.3,26.33,693400.0,15.0634,15.0863,15.0634,15.0805,693400.0
2007-05-10 14:30:00,26.33,26.35,26.3,26.33,773200.0,15.0805,15.092,15.0634,15.0805,773200.0
2007-05-10 15:00:00,26.33,26.38,26.31,26.31,990000.0,15.0805,15.1092,15.0691,15.0691,990000.0
2007-05-10 15:30:00,26.31,26.31,26.22,26.26,3164200.0,15.0691,15.0691,15.0175,15.0404,3164200.0
2007-05-11 09:30:00,26.23,26.24,26.15,26.17,1131600.0,15.0233,15.029,14.9774,14.9889,1131600.0
2007-05-11 10:00:00,26.17,26.21,26.09,26.09,1300200.0,14.9889,15.0118,14.9431,14.9431,1300200.0
2007-05-11 10:30:00,26.09,26.25,26.09,26.25,1408200.0,14.9431,15.0347,14.9431,15.0347,1408200.0
2007-05-11 11:00:00,26.25,26.29,26.21,26.27,902400.0,15.0347,15.0576,15.0118,15.0462,902400.0
2007-05-11 11:30:00,26.27,26.3,26.22,26.27,852000.0,15.0462,15.0634,15.0175,15.0462,852000.0
2007-05-11 12:00:00,26.28,26.28,26.24,26.24,854200.0,15.0519,15.0519,15.029,15.029,854200.0
2007-05-11 12:30:00,26.24,26.28,26.24,26.28,658600.0,15.029,15.0519,15.029,15.0519,658600.0
2007-05-11 13:00:00,26.28,26.35,26.28,26.33,751000.0,15.0519,15.092,15.0519,15.0805,751000.0
2007-05-11 13:30:00,26.33,26.34,26.24,26.26,631000.0,15.0805,15.0863,15.029,15.0404,631000.0
2007-05-11 14:00:00,26.27,26.31,26.24,26.26,777600.0,15.0462,15.0691,15.029,15.0404,777600.0
2007-05-11 14:30:00,26.26,26.32,26.25,26.3,677000.0,15.0404,15.0748,15.0347,15.0634,677000.0
2007-05-11 15:00:00,26.3,26.33,26.27,26.33,741800.0,15.0634,15.0805,15.0462,15.0805,741800.0
2007-05-11 15:30:00,26.33,26.36,26.31,26.36,1673800.0,15.0805,15.0977,15.0691,15.0977,1673800.0
2007-05-14 09:30:00,26.27,26.46,26.27,26.45,810800.0,15.0462,15.155,15.0462,15.1493,810800.0
2007-05-14 10:00:00,26.45,26.46,26.41,26.45,878400.0,15.1493,15.155,15.1264,15.1493,878400.0
2007-05-14 10:30:00,26.45,26.47,26.43,26.46,839600.0,15.1493,15.1607,15.1378,15.155,839600.0
2007-05-14 11:00:00,26.46,26.48,26.36,26.36,948200.0,15.155,15.1665,15.0977,15.0977,948200.0
2007-05-14 11:30:00,26.36,26.45,26.31,26.31,454600.0,15.0977,15.1493,15.0691,15.0691,454600.0
2007-05-14 12:00:00,26.31,26.38,26.31,26.38,429000.0,15.0691,15.1092,15.0691,15.1092,429000.0
2007-05-14 12:30:00,26.37,26.39,26.35,26.35,282000.0,15.1034,15.1149,15.092,15.092,282000.0
2007-05-14 13:00:00,26.35,26.36,26.33,26.36,373600.0,15.092,15.0977,15.0805,15.0977,373600.0
2007-05-14 13:30:00,26.36,26.37,26.31,26.32,900600.0,15.0977,15.1034,15.0691,15.0748,900600.0
2007-05-14 14:00:00,26.32,26.34,26.25,26.29,803400.0,15.0748,15.0863,15.0347,15.0576,803400.0
2007-05-14 14:30:00,26.3,26.3,26.27,26.27,882600.0,15.0634,15.0634,15.0462,15.0462,882600.0
2007-05-14 15:00:00,26.27,26.35,26.27,26.27,954800.0,15.0462,15.092,15.0462,15.0462,954800.0
2007-05-14 15:30:00,26.28,26.33,26.27,26.32,1401800.0,15.0519,15.0805,15.0462,15.0748,1401800.0
2007-05-15 09:30:00,26.15,26.3,26.08,26.08,2591000.0,14.9774,15.0634,14.9374,14.9374,2591000.0
2007-05-15 10:00:00,26.09,26.15,26.08,26.14,1676200.0,14.9431,14.9774,14.9374,14.9717,1676200.0
2007-05-15 10:30:00,26.14,26.2,26.13,26.2,2733200.0,14.9717,15.0061,14.966,15.0061,2733200.0
2007-05-15 11:00:00,26.2,26.28,26.17,26.24,1158200.0,15.0061,15.0519,14.9889,15.029,1158200.0
2007-05-15 11:30:00,26.24,26.33,26.23,26.3,1315800.0,15.029,15.0805,15.0233,15.0634,1315800.0
2007-05-15 12:00:00,26.31,26.33,26.3,26.32,1379600.0,15.0691,15.0805,15.0634,15.0748,1379600.0
2007-05-15 12:30:00,26.32,26.4,26.32,26.39,1048400.0,15.0748,15.1206,15.0748,15.1149,1048400.0
2007-05-15 13:00:00,26.38,26.38,26.34,26.35,601800.0,15.1092,15.1092,15.0863,15.092,601800.0
2007-05-15 13:30:00,26.36,26.38,26.3,26.32,975800.0,15.0977,15.1092,15.0634,15.0748,975800.0
2007-05-15 14:00:00,26.32,26.33,26.28,26.29,1718800.0,15.0748,15.0805,15.0519,15.0576,1718800.0
2007-05-15 14:30:00,26.29,26.34,26.26,26.29,1439800.0,15.0576,15.0863,15.0404,15.0576,1439800.0
2007-05-15 15:00:00,26.29,26.33,26.28,26.29,941400.0,15.0576,15.0805,15.0519,15.0576,941400.0
2007-05-15 15:30:00,26.29,26.3,26.21,26.24,1776800.0,15.0576,15.0634,15.0118,15.029,1776800.0
2007-05-16 09:30:00,26.25,26.35,26.18,26.24,1092600.0,15.0347,15.092,14.9946,15.029,1092600.0
2007-05-16 10:00:00,26.24,26.24,26.18,26.2,1002400.0,15.029,15.029,14.9946,15.0061,1002400.0
2007-05-16 10:30:00,26.2,26.21,26.14,26.14,1179200.0,15.0061,15.0118,14.9717,14.9717,1179200.0
2007-05-16 11:00:00,26.14,26.2,26.11,26.16,1029400.0,14.9717,15.0061,14.9545,14.9832,1029400.0
2007-05-16 11:30:00,26.16,26.19,26.12,26.14,1209000.0,14.9832,15.0004,14.9603,14.9717,1209000.0
2007-05-16 12:00:00,26.14,26.15,26.07,26.1,1200200.0,14.9717,14.9774,14.9316,14.9488,1200200.0
2007-05-16 12:30:00,26.1,26.18,26.1,26.18,982200.0,14.9488,14.9946,14.9488,14.9946,982200.0
2007-05-16 13:00:00,26.18,26.27,26.17,26.27,1039800.0,14.9946,15.0462,14.9889,15.0462,1039800.0
2007-05-16 13:30:00,26.27,26.31,26.25,26.26,700400.0,15.0462,15.0691,15.0347,15.0404,700400.0
2007-05-16 14:00:00,26.26,26.34,26.25,26.33,878600.0,15.0404,15.0863,15.0347,15.0805,878600.0
2007-05-16 14:30:00,26.33,26.34,26.31,26.32,712200.0,15.0805,15.0863,15.0691,15.0748,712200.0
2007-05-16 15:00:00,26.32,26.36,26.3,26.36,1097600.0,15.0748,15.0977,15.0634,15.0977,1097600.0
2007-05-16 15:30:00,26.35,26.4,26.35,26.38,1850400.0,15.092,15.1206,15.092,15.1092,1850400.0
2007-05-17 09:30:00,26.49,26.5,26.13,26.16,1808000.0,15.1722,15.1779,14.966,14.9832,1808000.0
2007-05-17 10:00:00,26.15,26.24,26.13,26.16,1291200.0,14.9774,15.029,14.966,14.9832,1291200.0
2007-05-17 10:30:00,26.16,26.16,26.11,26.16,953600.0,14.9832,14.9832,14.9545,14.9832,953600.0
2007-05-17 11:00:00,26.16,26.17,26.08,26.09,1432400.0,14.9832,14.9889,14.9374,14.9431,1432400.0
2007-05-17 11:30:00,26.09,26.15,26.08,26.09,1284600.0,14.9431,14.9774,14.9374,14.9431,1284600.0
2007-05-17 12:00:00,26.09,26.11,26.08,26.1,881000.0,14.9431,14.9545,14.9374,14.9488,881000.0
2007-05-17 12:30:00,26.1,26.12,26.1,26.1,623000.0,14.9488,14.9603,14.9488,14.9488,623000.0
2007-05-17 13:00:00,26.1,26.11,26.08,26.11,696000.0,14.9488,14.9545,14.9374,14.9545,696000.0
2007-05-17 13:30:00,26.11,26.13,26.1,26.1,1177200.0,14.9545,14.966,14.9488,14.9488,1177200.0
2007-05-17 14:00:00,26.11,26.11,26.05,26.07,1359600.0,14.9545,14.9545,14.9202,14.9316,1359600.0
2007-05-17 14:30:00,26.07,26.18,26.06,26.18,1217400.0,14.9316,14.9946,14.9259,14.9946,1217400.0
2007-05-17 15:00:00,26.18,26.19,26.13,26.13,1021800.0,14.9946,15.0004,14.966,14.966,1021800.0
2007-05-17 15:30:00,26.13,26.14,26.07,26.09,2312000.0,14.966,14.9717,14.9316,14.9431,2312000.0
2007-05-18 09:30:00,26.18,26.24,26.08,26.13,3745000.0,14.9946,15.029,14.9374,14.966,3745000.0
2007-05-18 10:00:00,26.13,26.24,26.11,26.22,1266800.0,14.966,15.029,14.9545,15.0175,1266800.0
2007-05-18 10:30:00,26.22,26.23,26.15,26.16,1800200.0,15.0175,15.0233,14.9774,14.9832,1800200.0
2007-05-18 11:00:00,26.16,26.17,26.11,26.12,745400.0,14.9832,14.9889,14.9545,14.9603,745400.0
2007-05-18 11:30:00,26.12,26.13,26.08,26.09,648800.0,14.9603,14.966,14.9374,14.9431,648800.0
2007-05-18 12:00:00,26.09,26.09,26.05,26.07,859400.0,14.9431,14.9431,14.9202,14.9316,859400.0
2007-05-18 12:30:00,26.07,26.09,26.05,26.08,1201000.0,14.9316,14.9431,14.9202,14.9374,1201000.0
2007-05-18 13:00:00,26.08,26.08,26.06,26.08,552600.0,14.9374,14.9374,14.9259,14.9374,552600.0
2007-05-18 13:30:00,26.08,26.12,26.06,26.12,892800.0,14.9374,14.9603,14.9259,14.9603,892800.0
2007-05-18 14:00:00,26.12,26.2,26.1,26.18,1584000.0,14.9603,15.0061,14.9488,14.9946,1584000.0
2007-05-18 14:30:00,26.19,26.24,26.15,26.23,1263000.0,15.0004,15.029,14.9774,15.0233,1263000.0
2007-05-18 15:00:00,26.23,26.25,26.19,26.22,2660200.0,15.0233,15.0347,15.0004,15.0175,2660200.0
2007-05-18 15:30:00,26.22,26.33,26.22,26.31,5418600.0,15.0175,15.0805,15.0175,15.0691,5418600.0
2007-05-21 09:30:00,26.32,26.38,26.22,26.22,956400.0,15.0748,15.1092,15.0175,15.0175,956400.0
2007-05-21 10:00:00,26.23,26.25,26.12,26.13,1040400.0,15.0233,15.0347,14.9603,14.966,1040400.0
2007-05-21 10:30:00,26.13,26.17,26.12,26.14,987600.0,14.966,14.9889,14.9603,14.9717,987600.0
2007-05-21 11:00:00,26.14,26.15,26.08,26.08,897400.0,14.9717,14.9774,14.9374,14.9374,897400.0
2007-05-21 11:30:00,26.08,26.09,26.0,26.02,1276000.0,14.9374,14.9431,14.8915,14.903,1276000.0
2007-05-21 12:00:00,26.02,26.23,25.97,26.09,3791000.0,14.903,15.0233,14.8743,14.9431,3791000.0
2007-05-21 12:30:00,26.09,26.13,26.07,26.1,952000.0,14.9431,14.966,14.9316,14.9488,952000.0
2007-05-21 13:00:00,26.09,26.1,26.05,26.05,438000.0,14.9431,14.9488,14.9202,14.9202,438000.0
2007-05-21 13:30:00,26.05,26.08,25.95,26.0,2080600.0,14.9202,14.9374,14.8629,14.8915,2080600.0
2007-05-21 14:00:00,26.0,26.02,25.99,26.0,694600.0,14.8915,14.903,14.8858,14.8915,694600.0
2007-05-21 14:30:00,26.0,26.08,25.96,25.97,1562200.0,14.8915,14.9374,14.8686,14.8743,1562200.0
2007-05-21 15:00:00,25.97,25.99,25.88,25.93,2143800.0,14.8743,14.8858,14.8228,14.8514,2143800.0
2007-05-21 15:30:00,25.94,25.99,25.93,25.95,1998000.0,14.8572,14.8858,14.8514,14.8629,1998000.0
2007-05-22 09:30:00,25.98,25.99,25.86,25.92,1297400.0,14.8801,14.8858,14.8113,14.8457,1297400.0
2007-05-22 10:00:00,25.91,25.92,25.81,25.86,4126400.0,14.84,14.8457,14.7827,14.8113,4126400.0
2007-05-22 10:30:00,25.86,25.91,25.81,25.91,976400.0,14.8113,14.84,14.7827,14.84,976400.0
2007-05-22 11:00:00,25.91,25.93,25.86,25.89,1170000.0,14.84,14.8514,14.8113,14.8285,1170000.0
2007-05-22 11:30:00,25.89,25.9,25.79,25.82,1056000.0,14.8285,14.8343,14.7713,14.7884,1056000.0
2007-05-22 12:00:00,25.81,25.82,25.76,25.8,757200.0,14.7827,14.7884,14.7541,14.777,757200.0
2007-05-22 12:30:00,25.8,25.86,25.8,25.84,735800.0,14.777,14.8113,14.777,14.7999,735800.0
2007-05-22 13:00:00,25.84,25.85,25.81,25.82,719400.0,14.7999,14.8056,14.7827,14.7884,719400.0
2007-05-22 13:30:00,25.83,25.86,25.82,25.84,1097200.0,14.7942,14.8113,14.7884,14.7999,1097200.0
2007-05-22 14:00:00,25.84,25.85,25.8,25.81,872200.0,14.7999,14.8056,14.777,14.7827,872200.0
2007-05-22 14:30:00,25.81,25.82,25.77,25.77,1018800.0,14.7827,14.7884,14.7598,14.7598,1018800.0
2007-05-22 15:00:00,25.77,25.79,25.74,25.75,1919400.0,14.7598,14.7713,14.7426,14.7483,1919400.0
2007-05-22 15:30:00,25.75,25.77,25.71,25.73,2331600.0,14.7483,14.7598,14.7254,14.7369,2331600.0
2007-05-23 09:30:00,25.82,25.87,25.75,25.78,1499600.0,14.7884,14.8171,14.7483,14.7655,1499600.0
2007-05-23 10:00:00,25.78,25.81,25.76,25.79,1001200.0,14.7655,14.7827,14.7541,14.7713,1001200.0
2007-05-23 10:30:00,25.79,25.82,25.78,25.82,805600.0,14.7713,14.7884,14.7655,14.7884,805600.0
2007-05-23 11:00:00,25.81,25.85,25.8,25.84,802200.0,14.7827,14.8056,14.777,14.7999,802200.0
2007-05-23 11:30:00,25.83,25.86,25.81,25.82,748800.0,14.7942,14.8113,14.7827,14.7884,748800.0
2007-05-23 12:00:00,25.83,25.84,25.79,25.84,859600.0,14.7942,14.7999,14.7713,14.7999,859600.0
2007-05-23 12:30:00,25.84,25.86,25.83,25.86,587000.0,14.7999,14.8113,14.7942,14.8113,587000.0
2007-05-23 13:00:00,25.86,25.89,25.81,25.81,589800.0,14.8113,14.8285,14.7827,14.7827,589800.0
2007-05-23 13:30:00,25.81,25.82,25.74,25.75,857200.0,14.7827,14.7884,14.7426,14.7483,857200.0
2007-05-23 14:00:00,25.75,25.75,25.65,25.67,1123400.0,14.7483,14.7483,14.6911,14.7025,1123400.0
2007-05-23 14:30:00,25.67,25.71,25.65,25.71,1139600.0,14.7025,14.7254,14.6911,14.7254,1139600.0
2007-05-23 15:00:00,25.71,25.72,25.63,25.63,1536000.0,14.7254,14.7312,14.6796,14.6796,1536000.0
2007-05-23 15:30:00,25.64,25.68,25.62,25.65,2646200.0,14.6853,14.7083,14.6739,14.6911,2646200.0
2007-05-24 09:30:00,25.64,25.8,25.58,25.77,1830200.0,14.6853,14.777,14.651,14.7598,1830200.0
2007-05-24 10:00:00,25.77,25.88,25.77,25.85,1564200.0,14.7598,14.8228,14.7598,14.8056,1564200.0
2007-05-24 10:30:00,25.86,25.88,25.74,25.77,1009400.0,14.8113,14.8228,14.7426,14.7598,1009400.0
2007-05-24 11:00:00,25.77,25.8,25.7,25.73,1212600.0,14.7598,14.777,14.7197,14.7369,1212600.0
2007-05-24 11:30:00,25.72,25.79,25.7,25.76,1356200.0,14.7312,14.7713,14.7197,14.7541,1356200.0
2007-05-24 12:00:00,25.76,25.77,25.69,25.7,659600.0,14.7541,14.7598,14.714,14.7197,659600.0
2007-05-24 12:30:00,25.7,25.71,25.64,25.67,828600.0,14.7197,14.7254,14.6853,14.7025,828600.0
2007-05-24 13:00:00,25.68,25.74,25.67,25.74,846600.0,14.7083,14.7426,14.7025,14.7426,846600.0
2007-05-24 13:30:00,25.74,25.74,25.66,25.72,1307400.0,14.7426,14.7426,14.6968,14.7312,1307400.0
2007-05-24 14:00:00,25.72,25.72,25.68,25.71,752600.0,14.7312,14.7312,14.7083,14.7254,752600.0
2007-05-24 14:30:00,25.71,25.74,25.64,25.65,1363600.0,14.7254,14.7426,14.6853,14.6911,1363600.0
2007-05-24 15:00:00,25.64,25.66,25.61,25.63,1732200.0,14.6853,14.6968,14.6682,14.6796,1732200.0
2007-05-24 15:30:00,25.64,25.66,25.58,25.64,2231200.0,14.6853,14.6968,14.651,14.6853,2231200.0
2007-05-25 09:30:00,25.78,26.0,25.75,25.88,1930400.0,14.7655,14.8915,14.7483,14.8228,1930400.0
2007-05-25 10:00:00,25.88,25.97,25.85,25.95,1145400.0,14.8228,14.8743,14.8056,14.8629,1145400.0
2007-05-25 10:30:00,25.95,26.09,25.93,25.99,4320800.0,14.8629,14.9431,14.8514,14.8858,4320800.0
2007-05-25 11:00:00,25.99,26.02,25.98,25.99,1302400.0,14.8858,14.903,14.8801,14.8858,1302400.0
2007-05-25 11:30:00,25.99,26.0,25.95,26.0,1306000.0,14.8858,14.8915,14.8629,14.8915,1306000.0
2007-05-25 12:00:00,26.0,26.0,25.9,25.92,1250000.0,14.8915,14.8915,14.8343,14.8457,1250000.0
2007-05-25 12:30:00,25.92,26.01,25.91,25.93,1241400.0,14.8457,14.8973,14.84,14.8514,1241400.0
2007-05-25 13:00:00,25.93,25.99,25.93,25.98,537800.0,14.8514,14.8858,14.8514,14.8801,537800.0
2007-05-25 13:30:00,25.99,25.99,25.92,25.92,821600.0,14.8858,14.8858,14.8457,14.8457,821600.0
2007-05-25 14:00:00,25.91,25.95,25.9,25.93,899600.0,14.84,14.8629,14.8343,14.8514,899600.0
2007-05-25 14:30:00,25.93,25.96,25.91,25.95,618600.0,14.8514,14.8686,14.84,14.8629,618600.0
2007-05-25 15:00:00,25.95,25.95,25.89,25.9,845800.0,14.8629,14.8629,14.8285,14.8343,845800.0
2007-05-25 15:30:00,25.9,25.95,25.89,25.95,1498400.0,14.8343,14.8629,14.8285,14.8629,1498400.0
2007-05-29 09:30:00,26.02,26.06,25.96,26.0,1605000.0,14.903,14.9259,14.8686,14.8915,1605000.0
2007-05-29 10:00:00,26.0,26.02,25.96,26.0,1348800.0,14.8915,14.903,14.8686,14.8915,1348800.0
2007-05-29 10:30:00,26.0,26.02,25.98,26.0,803600.0,14.8915,14.903,14.8801,14.8915,803600.0
2007-05-29 11:00:00,26.0,26.06,26.0,26.04,883600.0,14.8915,14.9259,14.8915,14.9144,883600.0
2007-05-29 11:30:00,26.04,26.18,26.04,26.05,2098600.0,14.9144,14.9946,14.9144,14.9202,2098600.0
2007-05-29 12:00:00,26.05,26.1,26.05,26.06,1022400.0,14.9202,14.9488,14.9202,14.9259,1022400.0
2007-05-29 12:30:00,26.06,26.1,26.05,26.08,846800.0,14.9259,14.9488,14.9202,14.9374,846800.0
2007-05-29 13:00:00,26.08,26.09,26.05,26.06,728600.0,14.9374,14.9431,14.9202,14.9259,728600.0
2007-05-29 13:30:00,26.06,26.06,26.03,26.05,990800.0,14.9259,14.9259,14.9087,14.9202,990800.0
2007-05-29 14:00:00,26.04,26.07,26.0,26.06,1014400.0,14.9144,14.9316,14.8915,14.9259,1014400.0
2007-05-29 14:30:00,26.05,26.11,26.03,26.1,1010200.0,14.9202,14.9545,14.9087,14.9488,1010200.0
2007-05-29 15:00:00,26.11,26.15,26.09,26.09,1476000.0,14.9545,14.9774,14.9431,14.9431,1476000.0
2007-05-29 15:30:00,26.09,26.11,26.04,26.1,2309600.0,14.9431,14.9545,14.9144,14.9488,2309600.0
2007-05-30 09:30:00,26.18,26.22,26.05,26.09,2667200.0,14.9946,15.0175,14.9202,14.9431,2667200.0
2007-05-30 10:00:00,26.1,26.1,25.96,26.09,1932000.0,14.9488,14.9488,14.8686,14.9431,1932000.0
2007-05-30 10:30:00,26.09,26.13,25.99,26.09,2069800.0,14.9431,14.966,14.8858,14.9431,2069800.0
2007-05-30 11:00:00,26.1,26.18,26.08,26.16,1107000.0,14.9488,14.9946,14.9374,14.9832,1107000.0
2007-05-30 11:30:00,26.15,26.28,26.15,26.25,1425400.0,14.9774,15.0519,14.9774,15.0347,1425400.0
2007-05-30 12:00:00,26.25,26.29,26.11,26.28,2330400.0,15.0347,15.0576,14.9545,15.0519,2330400.0
2007-05-30 12:30:00,26.29,26.32,26.22,26.25,1411800.0,15.0576,15.0748,15.0175,15.0347,1411800.0
2007-05-30 13:00:00,26.24,26.25,26.2,26.24,846000.0,15.029,15.0347,15.0061,15.029,846000.0
2007-05-30 13:30:00,26.24,26.25,26.21,26.25,1557200.0,15.029,15.0347,15.0118,15.0347,1557200.0
2007-05-30 14:00:00,26.25,26.33,26.21,26.32,2219000.0,15.0347,15.0805,15.0118,15.0748,2219000.0
2007-05-30 14:30:00,26.32,26.43,26.31,26.42,2168800.0,15.0748,15.1378,15.0691,15.1321,2168800.0
2007-05-30 15:00:00,26.43,26.48,26.4,26.43,2425400.0,15.1378,15.1665,15.1206,15.1378,2425400.0
2007-05-30 15:30:00,26.42,26.53,26.42,26.5,4651000.0,15.1321,15.1951,15.1321,15.1779,4651000.0
2007-05-31 09:30:00,26.48,26.68,26.48,26.66,2464000.0,15.1665,15.281,15.1665,15.2695,2464000.0
2007-05-31 10:00:00,26.66,26.73,26.63,26.68,1605400.0,15.2695,15.3096,15.2524,15.281,1605400.0
2007-05-31 10:30:00,26.68,26.68,26.59,26.6,878800.0,15.281,15.281,15.2295,15.2352,878800.0
2007-05-31 11:00:00,26.6,26.61,26.55,26.56,1106000.0,15.2352,15.2409,15.2065,15.2123,1106000.0
2007-05-31 11:30:00,26.56,26.57,26.52,26.52,693200.0,15.2123,15.218,15.1894,15.1894,693200.0
2007-05-31 12:00:00,26.53,26.59,26.52,26.59,618800.0,15.1951,15.2295,15.1894,15.2295,618800.0
2007-05-31 12:30:00,26.59,26.6,26.53,26.54,728600.0,15.2295,15.2352,15.1951,15.2008,728600.0
2007-05-31 13:00:00,26.54,26.54,26.44,26.46,1140800.0,15.2008,15.2008,15.1435,15.155,1140800.0
2007-05-31 13:30:00,26.46,26.56,26.45,26.52,996800.0,15.155,15.2123,15.1493,15.1894,996800.0
2007-05-31 14:00:00,26.52,26.54,26.48,26.5,786200.0,15.1894,15.2008,15.1665,15.1779,786200.0
2007-05-31 14:30:00,26.5,26.53,26.47,26.5,1290000.0,15.1779,15.1951,15.1607,15.1779,1290000.0
2007-05-31 15:00:00,26.5,26.58,26.48,26.57,2019200.0,15.1779,15.2237,15.1665,15.218,2019200.0
2007-05-31 15:30:00,26.57,26.58,26.49,26.5,3381800.0,15.218,15.2237,15.1722,15.1779,3381800.0
2007-06-01 09:30:00,26.5,26.57,26.43,26.43,1200200.0,15.1779,15.218,15.1378,15.1378,1200200.0
2007-06-01 10:00:00,26.43,26.5,26.39,26.45,970200.0,15.1378,15.1779,15.1149,15.1493,970200.0
2007-06-01 10:30:00,26.45,26.47,26.4,26.42,822000.0,15.1493,15.1607,15.1206,15.1321,822000.0
2007-06-01 11:00:00,26.42,26.44,26.34,26.35,853400.0,15.1321,15.1435,15.0863,15.092,853400.0
2007-06-01 11:30:00,26.35,26.38,26.3,26.3,1196800.0,15.092,15.1092,15.0634,15.0634,1196800.0
2007-06-01 12:00:00,26.3,26.41,26.22,26.3,2534800.0,15.0634,15.1264,15.0175,15.0634,2534800.0
2007-06-01 12:30:00,26.29,26.35,26.27,26.31,656400.0,15.0576,15.092,15.0462,15.0691,656400.0
2007-06-01 13:00:00,26.31,26.37,26.3,26.36,623200.0,15.0691,15.1034,15.0634,15.0977,623200.0
2007-06-01 13:30:00,26.36,26.38,26.31,26.33,851800.0,15.0977,15.1092,15.0691,15.0805,851800.0
2007-06-01 14:00:00,26.33,26.34,26.3,26.34,494800.0,15.0805,15.0863,15.0634,15.0863,494800.0
2007-06-01 14:30:00,26.34,26.35,26.32,26.35,444800.0,15.0863,15.092,15.0748,15.092,444800.0
2007-06-01 15:00:00,26.35,26.35,26.31,26.31,812400.0,15.092,15.092,15.0691,15.0691,812400.0
2007-06-01 15:30:00,26.32,26.41,26.31,26.39,1756800.0,15.0748,15.1264,15.0691,15.1149,1756800.0
2007-06-04 09:30:00,26.38,26.4,26.13,26.17,1396200.0,15.1092,15.1206,14.966,14.9889,1396200.0
2007-06-04 10:00:00,26.17,26.25,26.13,26.15,921600.0,14.9889,15.0347,14.966,14.9774,921600.0
2007-06-04 10:30:00,26.15,26.17,26.11,26.14,1205400.0,14.9774,14.9889,14.9545,14.9717,1205400.0
2007-06-04 11:00:00,26.15,26.25,26.13,26.23,1981200.0,14.9774,15.0347,14.966,15.0233,1981200.0
2007-06-04 11:30:00,26.23,26.24,26.19,26.2,487000.0,15.0233,15.029,15.0004,15.0061,487000.0
2007-06-04 12:00:00,26.21,26.36,26.18,26.35,942000.0,15.0118,15.0977,14.9946,15.092,942000.0
2007-06-04 12:30:00,26.35,26.36,26.28,26.31,863400.0,15.092,15.0977,15.0519,15.0691,863400.0
2007-06-04 13:00:00,26.31,26.35,26.24,26.27,652400.0,15.0691,15.092,15.029,15.0462,652400.0
2007-06-04 13:30:00,26.27,26.3,26.25,26.29,579800.0,15.0462,15.0634,15.0347,15.0576,579800.0
2007-06-04 14:00:00,26.29,26.33,26.29,26.31,586400.0,15.0576,15.0805,15.0576,15.0691,586400.0
2007-06-04 14:30:00,26.31,26.34,26.26,26.33,653200.0,15.0691,15.0863,15.0404,15.0805,653200.0
2007-06-04 15:00:00,26.33,26.38,26.3,26.36,1141600.0,15.0805,15.1092,15.0634,15.0977,1141600.0
2007-06-04 15:30:00,26.35,26.36,26.31,26.33,1395000.0,15.092,15.0977,15.0691,15.0805,1395000.0
2007-06-05 09:30:00,26.24,26.33,26.09,26.11,2027000.0,15.029,15.0805,14.9431,14.9545,2027000.0
2007-06-05 10:00:00,26.11,26.18,26.07,26.08,2231400.0,14.9545,14.9946,14.9316,14.9374,2231400.0
2007-06-05 10:30:00,26.08,26.16,26.05,26.16,1812800.0,14.9374,14.9832,14.9202,14.9832,1812800.0
2007-06-05 11:00:00,26.15,26.18,26.14,26.17,1020600.0,14.9774,14.9946,14.9717,14.9889,1020600.0
2007-06-05 11:30:00,26.17,26.17,26.13,26.13,980000.0,14.9889,14.9889,14.966,14.966,980000.0
2007-06-05 12:00:00,26.13,26.19,26.08,26.11,2114000.0,14.966,15.0004,14.9374,14.9545,2114000.0
2007-06-05 12:30:00,26.12,26.15,26.11,26.13,935800.0,14.9603,14.9774,14.9545,14.966,935800.0
2007-06-05 13:00:00,26.13,26.15,26.11,26.13,731200.0,14.966,14.9774,14.9545,14.966,731200.0
2007-06-05 13:30:00,26.13,26.16,26.11,26.14,879200.0,14.966,14.9832,14.9545,14.9717,879200.0
2007-06-05 14:00:00,26.14,26.17,26.12,26.16,856400.0,14.9717,14.9889,14.9603,14.9832,856400.0
2007-06-05 14:30:00,26.16,26.16,26.11,26.14,768600.0,14.9832,14.9832,14.9545,14.9717,768600.0
2007-06-05 15:00:00,26.13,26.17,26.13,26.15,844200.0,14.966,14.9889,14.966,14.9774,844200.0
2007-06-05 15:30:00,26.15,26.2,26.13,26.16,1997800.0,14.9774,15.0061,14.966,14.9832,1997800.0
2007-06-06 09:30:00,26.13,26.16,25.99,26.04,1374800.0,14.966,14.9832,14.8858,14.9144,1374800.0
2007-06-06 10:00:00,26.04,26.11,26.02,26.09,739000.0,14.9144,14.9545,14.903,14.9431,739000.0
2007-06-06 10:30:00,26.09,26.14,26.05,26.1,643600.0,14.9431,14.9717,14.9202,14.9488,643600.0
2007-06-06 11:00:00,26.09,26.14,26.09,26.13,628200.0,14.9431,14.9717,14.9431,14.966,628200.0
2007-06-06 11:30:00,26.13,26.14,25.97,25.98,749200.0,14.966,14.9717,14.8743,14.8801,749200.0
2007-06-06 12:00:00,25.98,26.11,25.97,26.08,568200.0,14.8801,14.9545,14.8743,14.9374,568200.0
2007-06-06 12:30:00,26.08,26.1,25.98,25.99,559000.0,14.9374,14.9488,14.8801,14.8858,559000.0
2007-06-06 13:00:00,26.0,26.04,25.96,25.97,704400.0,14.8915,14.9144,14.8686,14.8743,704400.0
2007-06-06 13:30:00,25.97,25.99,25.92,25.96,692000.0,14.8743,14.8858,14.8457,14.8686,692000.0
2007-06-06 14:00:00,25.96,25.98,25.93,25.97,939600.0,14.8686,14.8801,14.8514,14.8743,939600.0
2007-06-06 14:30:00,25.97,26.01,25.96,25.98,626600.0,14.8743,14.8973,14.8686,14.8801,626600.0
2007-06-06 15:00:00,25.99,26.05,25.97,26.04,868800.0,14.8858,14.9202,14.8743,14.9144,868800.0
2007-06-06 15:30:00,26.04,26.04,26.0,26.0,1283400.0,14.9144,14.9144,14.8915,14.8915,1283400.0
2007-06-07 09:30:00,26.0,26.04,25.88,25.95,1145800.0,14.8915,14.9144,14.8228,14.8629,1145800.0
2007-06-07 10:00:00,25.95,25.95,25.79,25.79,1244200.0,14.8629,14.8629,14.7713,14.7713,1244200.0
2007-06-07 10:30:00,25.79,25.86,25.78,25.83,1284400.0,14.7713,14.8113,14.7655,14.7942,1284400.0
2007-06-07 11:00:00,25.83,25.84,25.73,25.79,1274800.0,14.7942,14.7999,14.7369,14.7713,1274800.0
2007-06-07 11:30:00,25.78,25.9,25.78,25.8,904400.0,14.7655,14.8343,14.7655,14.777,904400.0
2007-06-07 12:00:00,25.8,26.0,25.78,25.79,1873800.0,14.777,14.8915,14.7655,14.7713,1873800.0
2007-06-07 12:30:00,25.79,25.84,25.72,25.8,1125200.0,14.7713,14.7999,14.7312,14.777,1125200.0
2007-06-07 13:00:00,25.79,26.0,25.67,25.71,980400.0,14.7713,14.8915,14.7025,14.7254,980400.0
2007-06-07 13:30:00,25.71,25.73,25.67,25.73,873200.0,14.7254,14.7369,14.7025,14.7369,873200.0
2007-06-07 14:00:00,25.73,25.73,25.63,25.71,1078800.0,14.7369,14.7369,14.6796,14.7254,1078800.0
2007-06-07 14:30:00,25.71,25.83,25.68,25.83,1459200.0,14.7254,14.7942,14.7083,14.7942,1459200.0
2007-06-07 15:00:00,25.83,25.86,25.76,25.79,1300200.0,14.7942,14.8113,14.7541,14.7713,1300200.0
2007-06-07 15:30:00,25.78,25.82,25.66,25.66,2831600.0,14.7655,14.7884,14.6968,14.6968,2831600.0
2007-06-08 09:30:00,25.63,25.75,25.52,25.7,1661400.0,14.6796,14.7483,14.6166,14.7197,1661400.0
2007-06-08 10:00:00,25.69,25.71,25.61,25.62,1068000.0,14.714,14.7254,14.6682,14.6739,1068000.0
2007-06-08 10:30:00,25.63,25.63,25.55,25.58,1284000.0,14.6796,14.6796,14.6338,14.651,1284000.0
2007-06-08 11:00:00,25.58,25.63,25.53,25.62,1241400.0,14.651,14.6796,14.6223,14.6739,1241400.0
2007-06-08 11:30:00,25.62,25.67,25.59,25.64,1021600.0,14.6739,14.7025,14.6567,14.6853,1021600.0
2007-06-08 12:00:00,25.65,25.66,25.59,25.6,582200.0,14.6911,14.6968,14.6567,14.6624,582200.0
2007-06-08 12:30:00,25.6,25.69,25.59,25.68,445800.0,14.6624,14.714,14.6567,14.7083,445800.0
2007-06-08 13:00:00,25.68,25.68,25.59,25.65,565400.0,14.7083,14.7083,14.6567,14.6911,565400.0
2007-06-08 13:30:00,25.64,25.7,25.63,25.67,598600.0,14.6853,14.7197,14.6796,14.7025,598600.0
2007-06-08 14:00:00,25.67,25.77,25.67,25.74,895200.0,14.7025,14.7598,14.7025,14.7426,895200.0
2007-06-08 14:30:00,25.74,25.79,25.72,25.76,755400.0,14.7426,14.7713,14.7312,14.7541,755400.0
2007-06-08 15:00:00,25.76,25.82,25.75,25.77,825400.0,14.7541,14.7884,14.7483,14.7598,825400.0
2007-06-08 15:30:00,25.77,25.86,25.77,25.83,1613800.0,14.7598,14.8113,14.7598,14.7942,1613800.0
2007-06-11 09:30:00,25.84,25.91,25.77,25.79,1018200.0,14.7999,14.84,14.7598,14.7713,1018200.0
2007-06-11 10:00:00,25.79,25.82,25.66,25.67,954000.0,14.7713,14.7884,14.6968,14.7025,954000.0
2007-06-11 10:30:00,25.66,25.75,25.66,25.71,800400.0,14.6968,14.7483,14.6968,14.7254,800400.0
2007-06-11 11:00:00,25.71,25.75,25.69,25.72,454800.0,14.7254,14.7483,14.714,14.7312,454800.0
2007-06-11 11:30:00,25.72,25.77,25.69,25.77,403000.0,14.7312,14.7598,14.714,14.7598,403000.0
2007-06-11 12:00:00,25.76,25.79,25.75,25.77,463600.0,14.7541,14.7713,14.7483,14.7598,463600.0
2007-06-11 12:30:00,25.78,25.84,25.78,25.81,459400.0,14.7655,14.7999,14.7655,14.7827,459400.0
2007-06-11 13:00:00,25.81,25.93,25.8,25.87,957600.0,14.7827,14.8514,14.777,14.8171,957600.0
2007-06-11 13:30:00,25.88,25.9,25.85,25.88,777000.0,14.8228,14.8343,14.8056,14.8228,777000.0
2007-06-11 14:00:00,25.88,25.91,25.87,25.91,623400.0,14.8228,14.84,14.8171,14.84,623400.0
2007-06-11 14:30:00,25.91,25.92,25.86,25.91,692000.0,14.84,14.8457,14.8113,14.84,692000.0
2007-06-11 15:00:00,25.91,25.92,25.88,25.9,781800.0,14.84,14.8457,14.8228,14.8343,781800.0
2007-06-11 15:30:00,25.9,25.9,25.82,25.83,1382800.0,14.8343,14.8343,14.7884,14.7942,1382800.0
2007-06-12 09:30:00,25.67,25.79,25.65,25.7,1071000.0,14.7025,14.7713,14.6911,14.7197,1071000.0
2007-06-12 10:00:00,25.71,25.72,25.61,25.66,1809600.0,14.7254,14.7312,14.6682,14.6968,1809600.0
2007-06-12 10:30:00,25.65,25.89,25.65,25.75,2293400.0,14.6911,14.8285,14.6911,14.7483,2293400.0
2007-06-12 11:00:00,25.75,25.8,25.72,25.77,879600.0,14.7483,14.777,14.7312,14.7598,879600.0
2007-06-12 11:30:00,25.76,25.81,25.75,25.78,699600.0,14.7541,14.7827,14.7483,14.7655,699600.0
2007-06-12 12:00:00,25.78,25.78,25.71,25.71,555200.0,14.7655,14.7655,14.7254,14.7254,555200.0
2007-06-12 12:30:00,25.72,25.72,25.69,25.69,621600.0,14.7312,14.7312,14.714,14.714,621600.0
2007-06-12 13:00:00,25.69,25.75,25.65,25.69,737200.0,14.714,14.7483,14.6911,14.714,737200.0
2007-06-12 13:30:00,25.69,25.76,25.68,25.75,764200.0,14.714,14.7541,14.7083,14.7483,764200.0
2007-06-12 14:00:00,25.75,25.78,25.68,25.71,855200.0,14.7483,14.7655,14.7083,14.7254,855200.0
2007-06-12 14:30:00,25.71,25.72,25.58,25.64,1267600.0,14.7254,14.7312,14.651,14.6853,1267600.0
2007-06-12 15:00:00,25.64,25.66,25.53,25.56,1931400.0,14.6853,14.6968,14.6223,14.6395,1931400.0
2007-06-12 15:30:00,25.56,25.6,25.55,25.58,3028200.0,14.6395,14.6624,14.6338,14.651,3028200.0
2007-06-13 09:30:00,25.59,25.6,25.53,25.59,1267200.0,14.7537,14.7595,14.7191,14.7537,1267200.0
2007-06-13 10:00:00,25.59,25.75,25.57,25.69,1337400.0,14.7537,14.846,14.7422,14.8114,1337400.0
2007-06-13 10:30:00,25.69,25.71,25.63,25.65,776000.0,14.8114,14.8229,14.7768,14.7883,776000.0
2007-06-13 11:00:00,25.65,25.68,25.61,25.68,947600.0,14.7883,14.8056,14.7653,14.8056,947600.0
2007-06-13 11:30:00,25.68,25.71,25.65,25.68,786600.0,14.8056,14.8229,14.7883,14.8056,786600.0
2007-06-13 12:00:00,25.68,25.68,25.61,25.64,999000.0,14.8056,14.8056,14.7653,14.7826,999000.0
2007-06-13 12:30:00,25.64,25.65,25.62,25.63,1021200.0,14.7826,14.7883,14.771,14.7768,1021200.0
2007-06-13 13:00:00,25.64,25.64,25.58,25.61,1692000.0,14.7826,14.7826,14.748,14.7653,1692000.0
2007-06-13 13:30:00,25.61,25.64,25.59,25.61,1147800.0,14.7653,14.7826,14.7537,14.7653,1147800.0
2007-06-13 14:00:00,25.61,25.68,25.61,25.62,1663800.0,14.7653,14.8056,14.7653,14.771,1663800.0
2007-06-13 14:30:00,25.62,25.67,25.6,25.66,1609600.0,14.771,14.7999,14.7595,14.7941,1609600.0
2007-06-13 15:00:00,25.66,25.67,25.61,25.61,1531400.0,14.7941,14.7999,14.7653,14.7653,1531400.0
2007-06-13 15:30:00,25.61,25.7,25.61,25.68,2831600.0,14.7653,14.8171,14.7653,14.8056,2831600.0
2007-06-14 09:30:00,25.68,25.85,25.54,25.72,1207600.0,14.8056,14.9036,14.7249,14.8287,1207600.0
2007-06-14 10:00:00,25.72,25.72,25.63,25.67,980600.0,14.8287,14.8287,14.7768,14.7999,980600.0
2007-06-14 10:30:00,25.67,25.69,25.66,25.66,974600.0,14.7999,14.8114,14.7941,14.7941,974600.0
2007-06-14 11:00:00,25.67,25.7,25.63,25.66,1799800.0,14.7999,14.8171,14.7768,14.7941,1799800.0
2007-06-14 11:30:00,25.66,25.67,25.61,25.63,1226400.0,14.7941,14.7999,14.7653,14.7768,1226400.0
2007-06-14 12:00:00,25.63,25.67,25.61,25.65,854400.0,14.7768,14.7999,14.7653,14.7883,854400.0
2007-06-14 12:30:00,25.65,25.67,25.64,25.66,1023000.0,14.7883,14.7999,14.7826,14.7941,1023000.0
2007-06-14 13:00:00,25.65,25.68,25.64,25.65,792800.0,14.7883,14.8056,14.7826,14.7883,792800.0
2007-06-14 13:30:00,25.65,25.67,25.63,25.64,957200.0,14.7883,14.7999,14.7768,14.7826,957200.0
2007-06-14 14:00:00,25.65,25.68,25.63,25.67,896600.0,14.7883,14.8056,14.7768,14.7999,896600.0
2007-06-14 14:30:00,25.68,25.72,25.67,25.71,1247600.0,14.8056,14.8287,14.7999,14.8229,1247600.0
2007-06-14 15:00:00,25.71,25.75,25.7,25.72,1027000.0,14.8229,14.846,14.8171,14.8287,1027000.0
2007-06-14 15:30:00,25.72,25.74,25.65,25.66,3202000.0,14.8287,14.8402,14.7883,14.7941,3202000.0
2007-06-15 09:30:00,25.8,25.91,25.68,25.86,6322800.0,14.8748,14.9382,14.8056,14.9094,6322800.0
2007-06-15 10:00:00,25.87,28.48,25.83,26.03,1420800.0,14.9152,16.4199,14.8921,15.0074,1420800.0
2007-06-15 10:30:00,26.03,26.07,26.0,26.02,1411400.0,15.0074,15.0305,14.9901,15.0016,1411400.0
2007-06-15 11:00:00,26.02,26.02,25.95,25.96,809600.0,15.0016,15.0016,14.9613,14.967,809600.0
2007-06-15 11:30:00,25.95,25.96,25.91,25.91,810000.0,14.9613,14.967,14.9382,14.9382,810000.0
2007-06-15 12:00:00,25.92,25.93,25.86,25.88,901800.0,14.944,14.9498,14.9094,14.9209,901800.0
2007-06-15 12:30:00,25.87,25.9,25.86,25.89,677600.0,14.9152,14.9325,14.9094,14.9267,677600.0
2007-06-15 13:00:00,25.89,25.89,25.84,25.86,602600.0,14.9267,14.9267,14.8979,14.9094,602600.0
2007-06-15 13:30:00,25.87,25.9,25.82,25.84,946800.0,14.9152,14.9325,14.8863,14.8979,946800.0
2007-06-15 14:00:00,25.84,25.84,25.81,25.84,440800.0,14.8979,14.8979,14.8806,14.8979,440800.0
2007-06-15 14:30:00,25.84,25.88,25.75,25.88,1808600.0,14.8979,14.9209,14.846,14.9209,1808600.0
2007-06-15 15:00:00,25.88,25.88,25.82,25.86,865600.0,14.9209,14.9209,14.8863,14.9094,865600.0
2007-06-15 15:30:00,25.86,25.86,25.79,25.79,1750000.0,14.9094,14.9094,14.869,14.869,1750000.0
2007-06-18 09:30:00,25.79,25.9,25.77,25.88,941200.0,14.869,14.9325,14.8575,14.9209,941200.0
2007-06-18 10:00:00,25.88,25.89,25.85,25.86,1081800.0,14.9209,14.9267,14.9036,14.9094,1081800.0
2007-06-18 10:30:00,25.86,25.89,25.85,25.89,617800.0,14.9094,14.9267,14.9036,14.9267,617800.0
2007-06-18 11:00:00,25.89,25.97,25.86,25.97,710800.0,14.9267,14.9728,14.9094,14.9728,710800.0
2007-06-18 11:30:00,25.96,25.99,25.95,25.98,685800.0,14.967,14.9843,14.9613,14.9786,685800.0
2007-06-18 12:00:00,25.98,26.0,25.95,25.95,619600.0,14.9786,14.9901,14.9613,14.9613,619600.0
2007-06-18 12:30:00,25.96,25.99,25.95,25.98,546600.0,14.967,14.9843,14.9613,14.9786,546600.0
2007-06-18 13:00:00,25.98,25.99,25.96,25.97,1332400.0,14.9786,14.9843,14.967,14.9728,1332400.0
2007-06-18 13:30:00,25.97,25.98,25.96,25.98,286800.0,14.9728,14.9786,14.967,14.9786,286800.0
2007-06-18 14:00:00,25.98,26.0,25.96,25.99,541600.0,14.9786,14.9901,14.967,14.9843,541600.0
2007-06-18 14:30:00,25.99,25.99,25.96,25.97,369400.0,14.9843,14.9843,14.967,14.9728,369400.0
2007-06-18 15:00:00,25.97,25.98,25.92,25.93,794400.0,14.9728,14.9786,14.944,14.9498,794400.0
2007-06-18 15:30:00,25.93,25.98,25.87,25.89,1865200.0,14.9498,14.9786,14.9152,14.9267,1865200.0
2007-06-19 09:30:00,25.79,25.84,25.73,25.75,1174400.0,14.869,14.8979,14.8344,14.846,1174400.0
2007-06-19 10:00:00,25.75,25.75,25.68,25.72,960600.0,14.846,14.846,14.8056,14.8287,960600.0
2007-06-19 10:30:00,25.72,25.73,25.65,25.65,896000.0,14.8287,14.8344,14.7883,14.7883,896000.0
2007-06-19 11:00:00,25.65,25.68,25.61,25.63,856400.0,14.7883,14.8056,14.7653,14.7768,856400.0
2007-06-19 11:30:00,25.63,25.64,25.61,25.63,650800.0,14.7768,14.7826,14.7653,14.7768,650800.0
2007-06-19 12:00:00,25.63,25.68,25.62,25.68,1216200.0,14.7768,14.8056,14.771,14.8056,1216200.0
2007-06-19 12:30:00,25.68,25.71,25.67,25.71,609000.0,14.8056,14.8229,14.7999,14.8229,609000.0
2007-06-19 13:00:00,25.71,25.71,25.67,25.67,579200.0,14.8229,14.8229,14.7999,14.7999,579200.0
2007-06-19 13:30:00,25.67,25.67,25.6,25.6,854400.0,14.7999,14.7999,14.7595,14.7595,854400.0
2007-06-19 14:00:00,25.61,25.61,25.56,25.57,852400.0,14.7653,14.7653,14.7364,14.7422,852400.0
2007-06-19 14:30:00,25.57,25.6,25.56,25.59,1445800.0,14.7422,14.7595,14.7364,14.7537,1445800.0
2007-06-19 15:00:00,25.6,25.66,25.58,25.64,2158200.0,14.7595,14.7941,14.748,14.7826,2158200.0
2007-06-19 15:30:00,25.64,25.77,25.61,25.7,6330600.0,14.7826,14.8575,14.7653,14.8171,6330600.0
2007-06-20 09:30:00,25.77,25.78,25.66,25.7,1104600.0,14.8575,14.8633,14.7941,14.8171,1104600.0
2007-06-20 10:00:00,25.71,25.84,25.67,25.84,1015800.0,14.8229,14.8979,14.7999,14.8979,1015800.0
2007-06-20 10:30:00,25.84,25.93,25.84,25.92,1623000.0,14.8979,14.9498,14.8979,14.944,1623000.0
2007-06-20 11:00:00,25.92,26.03,25.92,26.02,1675800.0,14.944,15.0074,14.944,15.0016,1675800.0
2007-06-20 11:30:00,26.03,26.04,25.95,26.0,1204200.0,15.0074,15.0132,14.9613,14.9901,1204200.0
2007-06-20 12:00:00,26.0,26.03,25.97,26.0,825400.0,14.9901,15.0074,14.9728,14.9901,825400.0
2007-06-20 12:30:00,26.0,26.04,25.99,26.02,664200.0,14.9901,15.0132,14.9843,15.0016,664200.0
2007-06-20 13:00:00,26.01,26.04,25.95,25.97,1222800.0,14.9959,15.0132,14.9613,14.9728,1222800.0
2007-06-20 13:30:00,25.97,26.0,25.97,25.99,1072400.0,14.9728,14.9901,14.9728,14.9843,1072400.0
2007-06-20 14:00:00,25.99,26.02,25.93,25.95,1165000.0,14.9843,15.0016,14.9498,14.9613,1165000.0
2007-06-20 14:30:00,25.95,25.98,25.91,25.93,1161200.0,14.9613,14.9786,14.9382,14.9498,1161200.0
2007-06-20 15:00:00,25.93,25.93,25.83,25.85,1661200.0,14.9498,14.9498,14.8921,14.9036,1661200.0
2007-06-20 15:30:00,25.85,25.85,25.73,25.73,3495800.0,14.9036,14.9036,14.8344,14.8344,3495800.0
2007-06-21 09:30:00,25.7,25.85,25.68,25.74,1796400.0,14.8171,14.9036,14.8056,14.8402,1796400.0
2007-06-21 10:00:00,25.74,25.92,25.68,25.89,1730200.0,14.8402,14.944,14.8056,14.9267,1730200.0
2007-06-21 10:30:00,25.88,25.93,25.83,25.89,1275600.0,14.9209,14.9498,14.8921,14.9267,1275600.0
2007-06-21 11:00:00,25.9,25.92,25.83,25.84,1001600.0,14.9325,14.944,14.8921,14.8979,1001600.0
2007-06-21 11:30:00,25.85,25.87,25.81,25.83,991600.0,14.9036,14.9152,14.8806,14.8921,991600.0
2007-06-21 12:00:00,25.84,25.91,25.79,25.81,897600.0,14.8979,14.9382,14.869,14.8806,897600.0
2007-06-21 12:30:00,25.81,25.87,25.77,25.81,1002200.0,14.8806,14.9152,14.8575,14.8806,1002200.0
2007-06-21 13:00:00,25.81,25.93,25.81,25.93,755800.0,14.8806,14.9498,14.8806,14.9498,755800.0
2007-06-21 13:30:00,25.93,26.03,25.92,26.02,1552000.0,14.9498,15.0074,14.944,15.0016,1552000.0
2007-06-21 14:00:00,26.02,26.08,26.0,26.05,1161400.0,15.0016,15.0362,14.9901,15.0189,1161400.0
2007-06-21 14:30:00,26.05,26.06,26.0,26.04,1683000.0,15.0189,15.0247,14.9901,15.0132,1683000.0
2007-06-21 15:00:00,26.04,26.06,25.99,26.01,1619400.0,15.0132,15.0247,14.9843,14.9959,1619400.0
2007-06-21 15:30:00,26.01,26.06,26.01,26.05,2178600.0,14.9959,15.0247,14.9959,15.0189,2178600.0
2007-06-22 09:30:00,26.03,26.12,25.98,26.02,1807600.0,15.0074,15.0593,14.9786,15.0016,1807600.0
2007-06-22 10:00:00,26.02,26.03,25.92,25.93,1792000.0,15.0016,15.0074,14.944,14.9498,1792000.0
2007-06-22 10:30:00,25.92,26.06,25.91,26.0,1280000.0,14.944,15.0247,14.9382,14.9901,1280000.0
2007-06-22 11:00:00,26.0,26.08,25.99,26.06,635000.0,14.9901,15.0362,14.9843,15.0247,635000.0
2007-06-22 11:30:00,26.07,26.13,26.01,26.04,1208200.0,15.0305,15.0651,14.9959,15.0132,1208200.0
2007-06-22 12:00:00,26.04,26.06,25.89,25.9,1311000.0,15.0132,15.0247,14.9267,14.9325,1311000.0
2007-06-22 12:30:00,25.9,25.91,25.84,25.9,1827200.0,14.9325,14.9382,14.8979,14.9325,1827200.0
2007-06-22 13:00:00,25.9,25.93,25.81,25.9,1427800.0,14.9325,14.9498,14.8806,14.9325,1427800.0
2007-06-22 13:30:00,25.9,25.96,25.89,25.9,804400.0,14.9325,14.967,14.9267,14.9325,804400.0
2007-06-22 14:00:00,25.91,25.92,25.83,25.87,1112800.0,14.9382,14.944,14.8921,14.9152,1112800.0
2007-06-22 14:30:00,25.88,25.9,25.8,25.81,1600600.0,14.9209,14.9325,14.8748,14.8806,1600600.0
2007-06-22 15:00:00,25.81,25.88,25.8,25.82,1587000.0,14.8806,14.9209,14.8748,14.8863,1587000.0
2007-06-22 15:30:00,25.82,25.83,25.72,25.83,4650600.0,14.8863,14.8921,14.8287,14.8921,4650600.0
2007-06-25 09:30:00,25.84,25.9,25.75,25.82,1447800.0,14.8979,14.9325,14.846,14.8863,1447800.0
2007-06-25 10:00:00,25.82,25.95,25.82,25.93,1146400.0,14.8863,14.9613,14.8863,14.9498,1146400.0
2007-06-25 10:30:00,25.93,25.99,25.85,25.98,1244800.0,14.9498,14.9843,14.9036,14.9786,1244800.0
2007-06-25 11:00:00,25.98,26.02,25.96,25.98,1423800.0,14.9786,15.0016,14.967,14.9786,1423800.0
2007-06-25 11:30:00,25.98,25.99,25.86,25.96,1092400.0,14.9786,14.9843,14.9094,14.967,1092400.0
2007-06-25 12:00:00,25.96,26.01,25.95,25.96,609200.0,14.967,14.9959,14.9613,14.967,609200.0
2007-06-25 12:30:00,25.96,26.02,25.95,25.96,835400.0,14.967,15.0016,14.9613,14.967,835400.0
2007-06-25 13:00:00,25.96,26.0,25.94,25.96,719200.0,14.967,14.9901,14.9555,14.967,719200.0
2007-06-25 13:30:00,25.96,26.01,25.93,25.93,781400.0,14.967,14.9959,14.9498,14.9498,781400.0
2007-06-25 14:00:00,25.93,25.95,25.83,25.89,1866000.0,14.9498,14.9613,14.8921,14.9267,1866000.0
2007-06-25 14:30:00,25.89,25.95,25.78,25.85,4788200.0,14.9267,14.9613,14.8633,14.9036,4788200.0
2007-06-25 15:00:00,25.85,25.92,25.79,25.9,2441400.0,14.9036,14.944,14.869,14.9325,2441400.0
2007-06-25 15:30:00,25.9,25.96,25.85,25.86,2255800.0,14.9325,14.967,14.9036,14.9094,2255800.0
2007-06-26 09:30:00,25.95,26.0,25.88,25.93,1165200.0,14.9613,14.9901,14.9209,14.9498,1165200.0
2007-06-26 10:00:00,25.93,25.99,25.81,25.92,1473600.0,14.9498,14.9843,14.8806,14.944,1473600.0
2007-06-26 10:30:00,25.92,26.05,25.92,25.97,2413000.0,14.944,15.0189,14.944,14.9728,2413000.0
2007-06-26 11:00:00,25.97,26.15,25.97,26.11,1398600.0,14.9728,15.0766,14.9728,15.0535,1398600.0
2007-06-26 11:30:00,26.11,26.17,26.08,26.09,1597400.0,15.0535,15.0881,15.0362,15.042,1597400.0
2007-06-26 12:00:00,26.1,26.12,26.02,26.04,1194000.0,15.0478,15.0593,15.0016,15.0132,1194000.0
2007-06-26 12:30:00,26.05,26.05,26.0,26.02,788600.0,15.0189,15.0189,14.9901,15.0016,788600.0
2007-06-26 13:00:00,26.03,26.05,26.0,26.0,925400.0,15.0074,15.0189,14.9901,14.9901,925400.0
2007-06-26 13:30:00,26.0,26.06,25.93,25.99,1242400.0,14.9901,15.0247,14.9498,14.9843,1242400.0
2007-06-26 14:00:00,25.99,26.06,25.99,26.05,1657000.0,14.9843,15.0247,14.9843,15.0189,1657000.0
2007-06-26 14:30:00,26.05,26.08,25.99,25.99,1956000.0,15.0189,15.0362,14.9843,14.9843,1956000.0
2007-06-26 15:00:00,25.99,26.06,25.93,26.04,2591200.0,14.9843,15.0247,14.9498,15.0132,2591200.0
2007-06-26 15:30:00,26.03,26.05,25.98,25.98,2253200.0,15.0074,15.0189,14.9786,14.9786,2253200.0
2007-06-27 09:30:00,25.88,26.05,25.88,26.04,1619600.0,14.9209,15.0189,14.9209,15.0132,1619600.0
2007-06-27 10:00:00,26.04,26.11,26.01,26.08,1990000.0,15.0132,15.0535,14.9959,15.0362,1990000.0
2007-06-27 10:30:00,26.08,26.1,26.06,26.09,1285000.0,15.0362,15.0478,15.0247,15.042,1285000.0
2007-06-27 11:00:00,26.09,26.13,26.04,26.09,1567600.0,15.042,15.0651,15.0132,15.042,1567600.0
2007-06-27 11:30:00,26.09,26.12,26.07,26.1,677800.0,15.042,15.0593,15.0305,15.0478,677800.0
2007-06-27 12:00:00,26.1,26.16,26.1,26.12,1140400.0,15.0478,15.0824,15.0478,15.0593,1140400.0
2007-06-27 12:30:00,26.11,26.17,26.08,26.14,735200.0,15.0535,15.0881,15.0362,15.0708,735200.0
2007-06-27 13:00:00,26.14,26.17,26.04,26.06,921000.0,15.0708,15.0881,15.0132,15.0247,921000.0
2007-06-27 13:30:00,26.06,26.14,26.04,26.09,1043000.0,15.0247,15.0708,15.0132,15.042,1043000.0
2007-06-27 14:00:00,26.09,26.17,26.09,26.16,1588600.0,15.042,15.0881,15.042,15.0824,1588600.0
2007-06-27 14:30:00,26.16,26.18,26.13,26.15,984000.0,15.0824,15.0939,15.0651,15.0766,984000.0
2007-06-27 15:00:00,26.15,26.19,26.14,26.17,1346000.0,15.0766,15.0997,15.0708,15.0881,1346000.0
2007-06-27 15:30:00,26.17,26.26,26.17,26.22,2155600.0,15.0881,15.14,15.0881,15.117,2155600.0
2007-06-28 09:30:00,26.36,26.36,26.11,26.19,1149400.0,15.1977,15.1977,15.0535,15.0997,1149400.0
2007-06-28 10:00:00,26.19,26.33,26.18,26.31,1538200.0,15.0997,15.1804,15.0939,15.1688,1538200.0
2007-06-28 10:30:00,26.31,26.45,26.31,26.43,1673200.0,15.1688,15.2496,15.1688,15.238,1673200.0
2007-06-28 11:00:00,26.43,26.44,26.39,26.43,1162800.0,15.238,15.2438,15.215,15.238,1162800.0
2007-06-28 11:30:00,26.43,26.43,26.38,26.43,697400.0,15.238,15.238,15.2092,15.238,697400.0
2007-06-28 12:00:00,26.43,26.43,26.36,26.38,670800.0,15.238,15.238,15.1977,15.2092,670800.0
2007-06-28 12:30:00,26.38,26.42,26.38,26.39,517400.0,15.2092,15.2323,15.2092,15.215,517400.0
2007-06-28 13:00:00,26.39,26.39,26.33,26.36,571400.0,15.215,15.215,15.1804,15.1977,571400.0
2007-06-28 13:30:00,26.36,26.41,26.35,26.38,615000.0,15.1977,15.2265,15.1919,15.2092,615000.0
2007-06-28 14:00:00,26.38,26.45,26.29,26.38,1041600.0,15.2092,15.2496,15.1573,15.2092,1041600.0
2007-06-28 14:30:00,26.38,26.46,26.28,26.39,1528600.0,15.2092,15.2553,15.1515,15.215,1528600.0
2007-06-28 15:00:00,26.39,26.42,26.34,26.4,1513000.0,15.215,15.2323,15.1861,15.2207,1513000.0
2007-06-28 15:30:00,26.4,26.46,26.31,26.31,2323000.0,15.2207,15.2553,15.1688,15.1688,2323000.0
2007-06-29 09:30:00,26.42,26.42,26.31,26.38,1091000.0,15.2323,15.2323,15.1688,15.2092,1091000.0
2007-06-29 10:00:00,26.39,26.44,26.39,26.43,789800.0,15.215,15.2438,15.215,15.238,789800.0
2007-06-29 10:30:00,26.43,26.48,26.41,26.41,655800.0,15.238,15.2669,15.2265,15.2265,655800.0
2007-06-29 11:00:00,26.42,26.42,26.33,26.34,989600.0,15.2323,15.2323,15.1804,15.1861,989600.0
2007-06-29 11:30:00,26.34,26.34,26.28,26.28,769200.0,15.1861,15.1861,15.1515,15.1515,769200.0
2007-06-29 12:00:00,26.28,26.29,26.14,26.22,1263600.0,15.1515,15.1573,15.0708,15.117,1263600.0
2007-06-29 12:30:00,26.22,26.24,26.15,26.23,664200.0,15.117,15.1285,15.0766,15.1227,664200.0
2007-06-29 13:00:00,26.23,26.25,26.18,26.24,795800.0,15.1227,15.1342,15.0939,15.1285,795800.0
2007-06-29 13:30:00,26.25,26.3,26.22,26.25,878200.0,15.1342,15.1631,15.117,15.1342,878200.0
2007-06-29 14:00:00,26.25,26.25,26.14,26.17,1155200.0,15.1342,15.1342,15.0708,15.0881,1155200.0
2007-06-29 14:30:00,26.17,26.25,26.14,26.24,797200.0,15.0881,15.1342,15.0708,15.1285,797200.0
2007-06-29 15:00:00,26.24,26.24,26.0,26.0,2334200.0,15.1285,15.1285,14.9901,14.9901,2334200.0
2007-06-29 15:30:00,26.0,26.19,25.98,26.15,3806600.0,14.9901,15.0997,14.9786,15.0766,3806600.0
2007-07-02 09:30:00,26.33,26.5,26.32,26.32,2071000.0,15.1804,15.2784,15.1746,15.1746,2071000.0
2007-07-02 10:00:00,26.32,26.41,26.27,26.29,1244400.0,15.1746,15.2265,15.1458,15.1573,1244400.0
2007-07-02 10:30:00,26.29,26.33,26.25,26.29,875600.0,15.1573,15.1804,15.1342,15.1573,875600.0
2007-07-02 11:00:00,26.29,26.31,26.23,26.25,827600.0,15.1573,15.1688,15.1227,15.1342,827600.0
2007-07-02 11:30:00,26.25,26.27,26.23,26.23,885600.0,15.1342,15.1458,15.1227,15.1227,885600.0
2007-07-02 12:00:00,26.23,26.25,26.18,26.21,937200.0,15.1227,15.1342,15.0939,15.1112,937200.0
2007-07-02 12:30:00,26.2,26.21,26.16,26.2,522400.0,15.1054,15.1112,15.0824,15.1054,522400.0
2007-07-02 13:00:00,26.2,26.24,26.17,26.18,474000.0,15.1054,15.1285,15.0881,15.0939,474000.0
2007-07-02 13:30:00,26.17,26.27,26.17,26.23,791000.0,15.0881,15.1458,15.0881,15.1227,791000.0
2007-07-02 14:00:00,26.23,26.25,26.2,26.25,645800.0,15.1227,15.1342,15.1054,15.1342,645800.0
2007-07-02 14:30:00,26.24,26.3,26.24,26.29,856400.0,15.1285,15.1631,15.1285,15.1573,856400.0
2007-07-02 15:00:00,26.29,26.3,26.25,26.27,1653000.0,15.1573,15.1631,15.1342,15.1458,1653000.0
2007-07-02 15:30:00,26.27,26.3,26.21,26.29,3558200.0,15.1458,15.1631,15.1112,15.1573,3558200.0
2007-07-03 09:30:00,26.41,26.41,26.25,26.41,1073000.0,15.2265,15.2265,15.1342,15.2265,1073000.0
2007-07-03 10:00:00,26.4,26.47,26.37,26.43,1168600.0,15.2207,15.2611,15.2034,15.238,1168600.0
2007-07-03 10:30:00,26.43,26.44,26.36,26.43,836800.0,15.238,15.2438,15.1977,15.238,836800.0
2007-07-03 11:00:00,26.43,26.44,26.39,26.41,642600.0,15.238,15.2438,15.215,15.2265,642600.0
2007-07-03 11:30:00,26.41,26.46,26.36,26.45,943800.0,15.2265,15.2553,15.1977,15.2496,943800.0
2007-07-03 12:00:00,26.46,26.49,26.45,26.46,1074000.0,15.2553,15.2726,15.2496,15.2553,1074000.0
2007-07-03 12:30:00,26.46,26.49,26.43,26.47,1964600.0,15.2553,15.2726,15.238,15.2611,1964600.0
2007-07-05 09:30:00,26.45,26.5,26.43,26.43,1207000.0,15.2496,15.2784,15.238,15.238,1207000.0
2007-07-05 10:00:00,26.43,26.47,26.35,26.36,541600.0,15.238,15.2611,15.1919,15.1977,541600.0
2007-07-05 10:30:00,26.36,26.43,26.32,26.34,777000.0,15.1977,15.238,15.1746,15.1861,777000.0
2007-07-05 11:00:00,26.34,26.39,26.3,26.39,652800.0,15.1861,15.215,15.1631,15.215,652800.0
2007-07-05 11:30:00,26.38,26.43,26.31,26.33,397400.0,15.2092,15.238,15.1688,15.1804,397400.0
2007-07-05 12:00:00,26.33,26.34,26.27,26.28,523800.0,15.1804,15.1861,15.1458,15.1515,523800.0
2007-07-05 12:30:00,26.28,26.28,26.24,26.27,469200.0,15.1515,15.1515,15.1285,15.1458,469200.0
2007-07-05 13:00:00,26.27,26.45,26.25,26.3,340400.0,15.1458,15.2496,15.1342,15.1631,340400.0
2007-07-05 13:30:00,26.31,26.32,26.28,26.29,412200.0,15.1688,15.1746,15.1515,15.1573,412200.0
2007-07-05 14:00:00,26.28,26.35,26.27,26.35,376600.0,15.1515,15.1919,15.1458,15.1919,376600.0
2007-07-05 14:30:00,26.34,26.38,26.3,26.32,585000.0,15.1861,15.2092,15.1631,15.1746,585000.0
2007-07-05 15:00:00,26.32,26.34,26.29,26.31,684800.0,15.1746,15.1861,15.1573,15.1688,684800.0
2007-07-05 15:30:00,26.31,26.34,26.29,26.33,1816400.0,15.1688,15.1861,15.1573,15.1804,1816400.0
2007-07-06 09:30:00,26.28,26.33,26.16,26.16,1275400.0,15.1515,15.1804,15.0824,15.0824,1275400.0
2007-07-06 10:00:00,26.16,26.23,26.16,26.21,1060600.0,15.0824,15.1227,15.0824,15.1112,1060600.0
2007-07-06 10:30:00,26.21,26.23,26.16,26.18,759400.0,15.1112,15.1227,15.0824,15.0939,759400.0
2007-07-06 11:00:00,26.18,26.24,26.17,26.23,570600.0,15.0939,15.1285,15.0881,15.1227,570600.0
2007-07-06 11:30:00,26.24,26.24,26.18,26.21,665600.0,15.1285,15.1285,15.0939,15.1112,665600.0
2007-07-06 12:00:00,26.21,26.24,26.15,26.18,872400.0,15.1112,15.1285,15.0766,15.0939,872400.0
2007-07-06 12:30:00,26.17,26.25,26.16,26.25,734600.0,15.0881,15.1342,15.0824,15.1342,734600.0
2007-07-06 13:00:00,26.25,26.28,26.24,26.28,491600.0,15.1342,15.1515,15.1285,15.1515,491600.0
2007-07-06 13:30:00,26.28,26.28,26.23,26.27,459800.0,15.1515,15.1515,15.1227,15.1458,459800.0
2007-07-06 14:00:00,26.27,26.28,26.23,26.25,487600.0,15.1458,15.1515,15.1227,15.1342,487600.0
2007-07-06 14:30:00,26.25,26.28,26.23,26.27,496000.0,15.1342,15.1515,15.1227,15.1458,496000.0
2007-07-06 15:00:00,26.27,26.27,26.23,26.26,762200.0,15.1458,15.1458,15.1227,15.14,762200.0
2007-07-06 15:30:00,26.25,26.32,26.25,26.3,1586800.0,15.1342,15.1746,15.1342,15.1631,1586800.0
2007-07-09 09:30:00,26.36,26.48,26.32,26.45,1845200.0,15.1977,15.2669,15.1746,15.2496,1845200.0
2007-07-09 10:00:00,26.44,26.5,26.43,26.48,1186000.0,15.2438,15.2784,15.238,15.2669,1186000.0
2007-07-09 10:30:00,26.49,26.49,26.34,26.34,1487000.0,15.2726,15.2726,15.1861,15.1861,1487000.0
2007-07-09 11:00:00,26.34,26.36,26.29,26.31,690000.0,15.1861,15.1977,15.1573,15.1688,690000.0
2007-07-09 11:30:00,26.31,26.35,26.29,26.34,1022400.0,15.1688,15.1919,15.1573,15.1861,1022400.0
2007-07-09 12:00:00,26.34,26.36,26.3,26.3,837800.0,15.1861,15.1977,15.1631,15.1631,837800.0
2007-07-09 12:30:00,26.31,26.35,26.3,26.33,961200.0,15.1688,15.1919,15.1631,15.1804,961200.0
2007-07-09 13:00:00,26.33,26.35,26.29,26.33,847400.0,15.1804,15.1919,15.1573,15.1804,847400.0
2007-07-09 13:30:00,26.32,26.36,26.3,26.35,1176600.0,15.1746,15.1977,15.1631,15.1919,1176600.0
2007-07-09 14:00:00,26.35,26.38,26.3,26.37,1181200.0,15.1919,15.2092,15.1631,15.2034,1181200.0
2007-07-09 14:30:00,26.37,26.44,26.36,26.43,1430800.0,15.2034,15.2438,15.1977,15.238,1430800.0
2007-07-09 15:00:00,26.43,26.46,26.41,26.41,1309800.0,15.238,15.2553,15.2265,15.2265,1309800.0
2007-07-09 15:30:00,26.41,26.41,26.34,26.35,2390200.0,15.2265,15.2265,15.1861,15.1919,2390200.0
2007-07-10 09:30:00,26.47,26.47,26.21,26.29,1326800.0,15.2611,15.2611,15.1112,15.1573,1326800.0
2007-07-10 10:00:00,26.28,26.38,26.24,26.3,1295600.0,15.1515,15.2092,15.1285,15.1631,1295600.0
2007-07-10 10:30:00,26.3,26.34,26.24,26.31,952200.0,15.1631,15.1861,15.1285,15.1688,952200.0
2007-07-10 11:00:00,26.31,26.35,26.29,26.29,704000.0,15.1688,15.1919,15.1573,15.1573,704000.0
2007-07-10 11:30:00,26.28,26.32,26.27,26.28,371800.0,15.1515,15.1746,15.1458,15.1515,371800.0
2007-07-10 12:00:00,26.28,26.31,26.23,26.23,533400.0,15.1515,15.1688,15.1227,15.1227,533400.0
2007-07-10 12:30:00,26.24,26.29,26.22,26.25,601600.0,15.1285,15.1573,15.117,15.1342,601600.0
2007-07-10 13:00:00,26.25,26.3,26.18,26.21,937800.0,15.1342,15.1631,15.0939,15.1112,937800.0
2007-07-10 13:30:00,26.21,26.27,26.12,26.17,1025200.0,15.1112,15.1458,15.0593,15.0881,1025200.0
2007-07-10 14:00:00,26.17,26.23,26.12,26.2,778000.0,15.0881,15.1227,15.0593,15.1054,778000.0
2007-07-10 14:30:00,26.2,26.21,26.13,26.15,908000.0,15.1054,15.1112,15.0651,15.0766,908000.0
2007-07-10 15:00:00,26.15,26.18,26.1,26.15,1231400.0,15.0766,15.0939,15.0478,15.0766,1231400.0
2007-07-10 15:30:00,26.15,26.15,26.04,26.04,2890400.0,15.0766,15.0766,15.0132,15.0132,2890400.0
2007-07-11 09:30:00,26.0,26.14,26.0,26.06,955000.0,14.9901,15.0708,14.9901,15.0247,955000.0
2007-07-11 10:00:00,26.05,26.11,26.0,26.04,828000.0,15.0189,15.0535,14.9901,15.0132,828000.0
2007-07-11 10:30:00,26.04,26.06,25.96,26.04,805000.0,15.0132,15.0247,14.967,15.0132,805000.0
2007-07-11 11:00:00,26.05,26.06,26.0,26.0,838200.0,15.0189,15.0247,14.9901,14.9901,838200.0
2007-07-11 11:30:00,26.0,26.03,25.97,26.0,643600.0,14.9901,15.0074,14.9728,14.9901,643600.0
2007-07-11 12:00:00,26.0,26.03,25.93,26.0,677600.0,14.9901,15.0074,14.9498,14.9901,677600.0
2007-07-11 12:30:00,26.0,26.0,25.96,26.0,501200.0,14.9901,14.9901,14.967,14.9901,501200.0
2007-07-11 13:00:00,26.0,26.0,25.97,25.98,345600.0,14.9901,14.9901,14.9728,14.9786,345600.0
2007-07-11 13:30:00,25.98,26.02,25.97,25.97,811800.0,14.9786,15.0016,14.9728,14.9728,811800.0
2007-07-11 14:00:00,25.97,26.0,25.92,25.99,904000.0,14.9728,14.9901,14.944,14.9843,904000.0
2007-07-11 14:30:00,25.98,26.0,25.9,25.94,1211000.0,14.9786,14.9901,14.9325,14.9555,1211000.0
2007-07-11 15:00:00,25.94,26.0,25.92,25.98,1197400.0,14.9555,14.9901,14.944,14.9786,1197400.0
2007-07-11 15:30:00,25.99,26.06,25.98,26.06,1536600.0,14.9843,15.0247,14.9786,15.0247,1536600.0
2007-07-12 09:30:00,26.08,26.13,26.03,26.11,1122000.0,15.0362,15.0651,15.0074,15.0535,1122000.0
2007-07-12 10:00:00,26.11,26.18,26.1,26.15,1059400.0,15.0535,15.0939,15.0478,15.0766,1059400.0
2007-07-12 10:30:00,26.15,26.22,26.1,26.16,1613200.0,15.0766,15.117,15.0478,15.0824,1613200.0
2007-07-12 11:00:00,26.15,26.17,26.13,26.13,651000.0,15.0766,15.0881,15.0651,15.0651,651000.0
2007-07-12 11:30:00,26.13,26.18,26.05,26.16,919800.0,15.0651,15.0939,15.0189,15.0824,919800.0
2007-07-12 12:00:00,26.16,26.25,26.16,26.25,1238000.0,15.0824,15.1342,15.0824,15.1342,1238000.0
2007-07-12 12:30:00,26.25,26.27,26.21,26.23,696000.0,15.1342,15.1458,15.1112,15.1227,696000.0
2007-07-12 13:00:00,26.23,26.28,26.19,26.28,942800.0,15.1227,15.1515,15.0997,15.1515,942800.0
2007-07-12 13:30:00,26.27,26.27,26.2,26.21,888800.0,15.1458,15.1458,15.1054,15.1112,888800.0
2007-07-12 14:00:00,26.21,26.22,26.1,26.11,1803800.0,15.1112,15.117,15.0478,15.0535,1803800.0
2007-07-12 14:30:00,26.11,26.13,26.08,26.11,1391000.0,15.0535,15.0651,15.0362,15.0535,1391000.0
2007-07-12 15:00:00,26.11,26.18,26.11,26.18,1569400.0,15.0535,15.0939,15.0535,15.0939,1569400.0
2007-07-12 15:30:00,26.18,26.33,26.18,26.33,3617800.0,15.0939,15.1804,15.0939,15.1804,3617800.0
2007-07-13 09:30:00,26.32,26.33,26.25,26.3,1148600.0,15.1746,15.1804,15.1342,15.1631,1148600.0
2007-07-13 10:00:00,26.3,26.43,26.3,26.43,847400.0,15.1631,15.238,15.1631,15.238,847400.0
2007-07-13 10:30:00,26.43,26.5,26.42,26.48,1197200.0,15.238,15.2784,15.2323,15.2669,1197200.0
2007-07-13 11:00:00,26.48,26.55,26.47,26.48,1244000.0,15.2669,15.3072,15.2611,15.2669,1244000.0
2007-07-13 11:30:00,26.48,26.49,26.45,26.46,496400.0,15.2669,15.2726,15.2496,15.2553,496400.0
2007-07-13 12:00:00,26.46,26.53,26.46,26.5,619400.0,15.2553,15.2957,15.2553,15.2784,619400.0
2007-07-13 12:30:00,26.5,26.58,26.5,26.52,711200.0,15.2784,15.3245,15.2784,15.2899,711200.0
2007-07-13 13:00:00,26.52,26.52,26.47,26.49,564400.0,15.2899,15.2899,15.2611,15.2726,564400.0
2007-07-13 13:30:00,26.49,26.52,26.47,26.49,372000.0,15.2726,15.2899,15.2611,15.2726,372000.0
2007-07-13 14:00:00,26.49,26.51,26.44,26.5,700200.0,15.2726,15.2841,15.2438,15.2784,700200.0
2007-07-13 14:30:00,26.5,26.57,26.49,26.54,597400.0,15.2784,15.3187,15.2726,15.3014,597400.0
2007-07-13 15:00:00,26.54,26.57,26.5,26.57,925200.0,15.3014,15.3187,15.2784,15.3187,925200.0
2007-07-13 15:30:00,26.57,26.63,26.56,26.56,2857000.0,15.3187,15.3533,15.313,15.313,2857000.0
2007-07-16 09:30:00,26.7,26.82,26.68,26.78,3369800.0,15.3937,15.4629,15.3822,15.4398,3369800.0
2007-07-16 10:00:00,26.78,26.93,26.78,26.88,2266000.0,15.4398,15.5263,15.4398,15.4975,2266000.0
2007-07-16 10:30:00,26.89,26.97,26.88,26.97,1847600.0,15.5032,15.5494,15.4975,15.5494,1847600.0
2007-07-16 11:00:00,26.96,27.0,26.95,26.98,1704400.0,15.5436,15.5667,15.5378,15.5551,1704400.0
2007-07-16 11:30:00,26.97,27.04,26.97,27.0,2424800.0,15.5494,15.5897,15.5494,15.5667,2424800.0
2007-07-16 12:00:00,27.0,27.05,26.99,27.04,1206800.0,15.5667,15.5955,15.5609,15.5897,1206800.0
2007-07-16 12:30:00,27.03,27.1,27.0,27.09,1727800.0,15.584,15.6243,15.5667,15.6185,1727800.0
2007-07-16 13:00:00,27.09,27.11,27.05,27.05,1635400.0,15.6185,15.6301,15.5955,15.5955,1635400.0
2007-07-16 13:30:00,27.06,27.06,26.96,26.98,1640800.0,15.6012,15.6012,15.5436,15.5551,1640800.0
2007-07-16 14:00:00,26.98,27.05,26.95,27.04,1313800.0,15.5551,15.5955,15.5378,15.5897,1313800.0
2007-07-16 14:30:00,27.04,27.25,27.01,27.18,4937600.0,15.5897,15.7108,15.5724,15.6704,4937600.0
2007-07-16 15:00:00,27.18,27.18,27.0,27.01,2872800.0,15.6704,15.6704,15.5667,15.5724,2872800.0
2007-07-16 15:30:00,27.01,27.04,26.93,26.94,5141000.0,15.5724,15.5897,15.5263,15.5321,5141000.0
2007-07-17 09:30:00,27.17,27.19,26.77,26.81,5465400.0,15.6647,15.6762,15.434,15.4571,5465400.0
2007-07-17 10:00:00,26.82,26.95,26.78,26.88,3236000.0,15.4629,15.5378,15.4398,15.4975,3236000.0
2007-07-17 10:30:00,26.89,26.92,26.81,26.83,1892400.0,15.5032,15.5205,15.4571,15.4686,1892400.0
2007-07-17 11:00:00,26.83,26.84,26.6,26.67,2640400.0,15.4686,15.4744,15.336,15.3764,2640400.0
2007-07-17 11:30:00,26.67,26.68,26.41,26.44,3200200.0,15.3764,15.3822,15.2265,15.2438,3200200.0
2007-07-17 12:00:00,26.43,26.54,26.43,26.48,1614600.0,15.238,15.3014,15.238,15.2669,1614600.0
2007-07-17 12:30:00,26.48,26.68,26.48,26.61,1797200.0,15.2669,15.3822,15.2669,15.3418,1797200.0
2007-07-17 13:00:00,26.61,26.61,26.52,26.52,1143800.0,15.3418,15.3418,15.2899,15.2899,1143800.0
2007-07-17 13:30:00,26.52,26.61,26.5,26.59,1498800.0,15.2899,15.3418,15.2784,15.3303,1498800.0
2007-07-17 14:00:00,26.58,26.59,26.53,26.58,882000.0,15.3245,15.3303,15.2957,15.3245,882000.0
2007-07-17 14:30:00,26.58,26.68,26.57,26.66,1658200.0,15.3245,15.3822,15.3187,15.3706,1658200.0
2007-07-17 15:00:00,26.66,26.67,26.59,26.63,1918400.0,15.3706,15.3764,15.3303,15.3533,1918400.0
2007-07-17 15:30:00,26.62,26.66,26.53,26.54,4410000.0,15.3476,15.3706,15.2957,15.3014,4410000.0
2007-07-18 09:30:00,26.66,26.78,26.54,26.7,2984000.0,15.3706,15.4398,15.3014,15.3937,2984000.0
2007-07-18 10:00:00,26.7,26.76,26.64,26.72,2599400.0,15.3937,15.4283,15.3591,15.4052,2599400.0
2007-07-18 10:30:00,26.72,26.77,26.68,26.73,1852400.0,15.4052,15.434,15.3822,15.411,1852400.0
2007-07-18 11:00:00,26.72,26.79,26.68,26.73,1475400.0,15.4052,15.4456,15.3822,15.411,1475400.0
2007-07-18 11:30:00,26.73,26.77,26.66,26.73,1638000.0,15.411,15.434,15.3706,15.411,1638000.0
2007-07-18 12:00:00,26.73,26.78,26.64,26.68,2104600.0,15.411,15.4398,15.3591,15.3822,2104600.0
2007-07-18 12:30:00,26.68,26.72,26.66,26.7,1229400.0,15.3822,15.4052,15.3706,15.3937,1229400.0
2007-07-18 13:00:00,26.7,26.72,26.68,26.68,1736800.0,15.3937,15.4052,15.3822,15.3822,1736800.0
2007-07-18 13:30:00,26.69,26.75,26.68,26.71,925800.0,15.3879,15.4225,15.3822,15.3995,925800.0
2007-07-18 14:00:00,26.71,26.73,26.68,26.7,1140400.0,15.3995,15.411,15.3822,15.3937,1140400.0
2007-07-18 14:30:00,26.7,26.78,26.68,26.74,1312000.0,15.3937,15.4398,15.3822,15.4168,1312000.0
2007-07-18 15:00:00,26.75,26.76,26.68,26.72,1443800.0,15.4225,15.4283,15.3822,15.4052,1443800.0
2007-07-18 15:30:00,26.72,26.78,26.7,26.71,3517800.0,15.4052,15.4398,15.3937,15.3995,3517800.0
2007-07-19 09:30:00,26.95,26.97,26.72,26.87,1759000.0,15.5378,15.5494,15.4052,15.4917,1759000.0
2007-07-19 10:00:00,26.87,26.93,26.83,26.87,1233200.0,15.4917,15.5263,15.4686,15.4917,1233200.0
2007-07-19 10:30:00,26.86,26.95,26.86,26.88,1216000.0,15.4859,15.5378,15.4859,15.4975,1216000.0
2007-07-19 11:00:00,26.88,26.93,26.86,26.92,709600.0,15.4975,15.5263,15.4859,15.5205,709600.0
2007-07-19 11:30:00,26.92,26.92,26.85,26.86,1202200.0,15.5205,15.5205,15.4802,15.4859,1202200.0
2007-07-19 12:00:00,26.86,26.89,26.8,26.86,1201600.0,15.4859,15.5032,15.4513,15.4859,1201600.0
2007-07-19 12:30:00,26.86,26.89,26.84,26.84,1031400.0,15.4859,15.5032,15.4744,15.4744,1031400.0
2007-07-19 13:00:00,26.84,26.86,26.82,26.83,698000.0,15.4744,15.4859,15.4629,15.4686,698000.0
2007-07-19 13:30:00,26.83,26.87,26.83,26.84,658400.0,15.4686,15.4917,15.4686,15.4744,658400.0
2007-07-19 14:00:00,26.84,26.84,26.74,26.75,1035000.0,15.4744,15.4744,15.4168,15.4225,1035000.0
2007-07-19 14:30:00,26.75,26.76,26.73,26.74,487000.0,15.4225,15.4283,15.411,15.4168,487000.0
2007-07-19 15:00:00,26.74,26.79,26.73,26.77,739800.0,15.4168,15.4456,15.411,15.434,739800.0
2007-07-19 15:30:00,26.77,26.86,26.77,26.84,1899800.0,15.434,15.4859,15.434,15.4744,1899800.0
2007-07-20 09:30:00,26.87,26.95,26.75,26.83,5433800.0,15.4917,15.5378,15.4225,15.4686,5433800.0
2007-07-20 10:00:00,26.82,26.82,26.73,26.73,1022600.0,15.4629,15.4629,15.411,15.411,1022600.0
2007-07-20 10:30:00,26.74,26.75,26.65,26.7,1675400.0,15.4168,15.4225,15.3649,15.3937,1675400.0
2007-07-20 11:00:00,26.71,26.79,26.68,26.78,1331600.0,15.3995,15.4456,15.3822,15.4398,1331600.0
2007-07-20 11:30:00,26.77,26.78,26.71,26.71,817400.0,15.434,15.4398,15.3995,15.3995,817400.0
2007-07-20 12:00:00,26.72,26.72,26.62,26.65,1220400.0,15.4052,15.4052,15.3476,15.3649,1220400.0
2007-07-20 12:30:00,26.65,26.66,26.55,26.57,1261000.0,15.3649,15.3706,15.3072,15.3187,1261000.0
2007-07-20 13:00:00,26.57,26.64,26.56,26.61,944600.0,15.3187,15.3591,15.313,15.3418,944600.0
2007-07-20 13:30:00,26.61,26.64,26.59,26.6,881200.0,15.3418,15.3591,15.3303,15.336,881200.0
2007-07-20 14:00:00,26.6,26.66,26.55,26.6,1259200.0,15.336,15.3706,15.3072,15.336,1259200.0
2007-07-20 14:30:00,26.59,26.63,26.57,26.61,683800.0,15.3303,15.3533,15.3187,15.3418,683800.0
2007-07-20 15:00:00,26.61,26.64,26.57,26.61,1137600.0,15.3418,15.3591,15.3187,15.3418,1137600.0
2007-07-20 15:30:00,26.61,26.61,26.55,26.58,3216400.0,15.3418,15.3418,15.3072,15.3245,3216400.0
2007-07-23 09:30:00,26.58,26.78,26.58,26.68,1171400.0,15.3245,15.4398,15.3245,15.3822,1171400.0
2007-07-23 10:00:00,26.68,26.75,26.66,26.66,1211800.0,15.3822,15.4225,15.3706,15.3706,1211800.0
2007-07-23 10:30:00,26.66,26.72,26.63,26.71,999000.0,15.3706,15.4052,15.3533,15.3995,999000.0
2007-07-23 11:00:00,26.71,26.78,26.7,26.77,783600.0,15.3995,15.4398,15.3937,15.434,783600.0
2007-07-23 11:30:00,26.77,26.79,26.7,26.72,919200.0,15.434,15.4456,15.3937,15.4052,919200.0
2007-07-23 12:00:00,26.72,26.79,26.69,26.78,774800.0,15.4052,15.4456,15.3879,15.4398,774800.0
2007-07-23 12:30:00,26.77,26.85,26.77,26.82,1059400.0,15.434,15.4802,15.434,15.4629,1059400.0
2007-07-23 13:00:00,26.82,26.83,26.76,26.79,533800.0,15.4629,15.4686,15.4283,15.4456,533800.0
2007-07-23 13:30:00,26.79,26.82,26.76,26.79,594400.0,15.4456,15.4629,15.4283,15.4456,594400.0
2007-07-23 14:00:00,26.79,26.81,26.75,26.79,760200.0,15.4456,15.4571,15.4225,15.4456,760200.0
2007-07-23 14:30:00,26.79,26.85,26.79,26.82,696800.0,15.4456,15.4802,15.4456,15.4629,696800.0
2007-07-23 15:00:00,26.82,26.88,26.81,26.86,1465000.0,15.4629,15.4975,15.4571,15.4859,1465000.0
2007-07-23 15:30:00,26.86,26.86,26.8,26.81,1983200.0,15.4859,15.4859,15.4513,15.4571,1983200.0
2007-07-24 09:30:00,26.49,26.9,26.48,26.8,1788400.0,15.2726,15.509,15.2669,15.4513,1788400.0
2007-07-24 10:00:00,26.81,26.82,26.75,26.79,999600.0,15.4571,15.4629,15.4225,15.4456,999600.0
2007-07-24 10:30:00,26.79,26.81,26.73,26.74,708000.0,15.4456,15.4571,15.411,15.4168,708000.0
2007-07-24 11:00:00,26.75,26.75,26.63,26.68,804400.0,15.4225,15.4225,15.3533,15.3822,804400.0
2007-07-24 11:30:00,26.68,26.74,26.66,26.73,826800.0,15.3822,15.4168,15.3706,15.411,826800.0
2007-07-24 12:00:00,26.73,26.75,26.66,26.74,801600.0,15.411,15.4225,15.3706,15.4168,801600.0
2007-07-24 12:30:00,26.74,26.77,26.64,26.66,1058000.0,15.4168,15.434,15.3591,15.3706,1058000.0
2007-07-24 13:00:00,26.66,26.74,26.66,26.72,615800.0,15.3706,15.4168,15.3706,15.4052,615800.0
2007-07-24 13:30:00,26.72,26.8,26.7,26.77,1132000.0,15.4052,15.4513,15.3937,15.434,1132000.0
2007-07-24 14:00:00,26.77,26.8,26.71,26.79,1007800.0,15.434,15.4513,15.3995,15.4456,1007800.0
2007-07-24 14:30:00,26.79,26.83,26.75,26.8,2101800.0,15.4456,15.4686,15.4225,15.4513,2101800.0
2007-07-24 15:00:00,26.8,26.82,26.7,26.71,2272400.0,15.4513,15.4629,15.3937,15.3995,2272400.0
2007-07-24 15:30:00,26.71,26.73,26.59,26.63,2768400.0,15.3995,15.411,15.3303,15.3533,2768400.0
2007-07-25 09:30:00,26.74,26.8,26.59,26.75,1319200.0,15.4168,15.4513,15.3303,15.4225,1319200.0
2007-07-25 10:00:00,26.75,26.85,26.74,26.81,1766800.0,15.4225,15.4802,15.4168,15.4571,1766800.0
2007-07-25 10:30:00,26.8,26.86,26.64,26.86,1718400.0,15.4513,15.4859,15.3591,15.4859,1718400.0
2007-07-25 11:00:00,26.85,26.95,26.83,26.93,1746600.0,15.4802,15.5378,15.4686,15.5263,1746600.0
2007-07-25 11:30:00,26.93,26.95,26.82,26.88,1126800.0,15.5263,15.5378,15.4629,15.4975,1126800.0
2007-07-25 12:00:00,26.89,26.93,26.81,26.88,825400.0,15.5032,15.5263,15.4571,15.4975,825400.0
2007-07-25 12:30:00,26.88,26.9,26.83,26.88,803200.0,15.4975,15.509,15.4686,15.4975,803200.0
2007-07-25 13:00:00,26.89,26.93,26.8,26.81,1603600.0,15.5032,15.5263,15.4513,15.4571,1603600.0
2007-07-25 13:30:00,26.81,26.92,26.78,26.87,1549000.0,15.4571,15.5205,15.4398,15.4917,1549000.0
2007-07-25 14:00:00,26.87,27.0,26.85,26.99,2339200.0,15.4917,15.5667,15.4802,15.5609,2339200.0
2007-07-25 14:30:00,26.99,27.03,26.97,27.03,2133200.0,15.5609,15.584,15.5494,15.584,2133200.0
2007-07-25 15:00:00,27.03,27.1,27.02,27.05,2539800.0,15.584,15.6243,15.5782,15.5955,2539800.0
2007-07-25 15:30:00,27.06,27.08,26.98,27.03,3780800.0,15.6012,15.6128,15.5551,15.584,3780800.0
2007-07-26 09:30:00,26.58,27.03,26.28,26.98,3242200.0,15.3245,15.584,15.1515,15.5551,3242200.0
2007-07-26 10:00:00,26.99,27.11,26.95,26.98,2333200.0,15.5609,15.6301,15.5378,15.5551,2333200.0
2007-07-26 10:30:00,26.98,27.08,26.91,27.04,2203000.0,15.5551,15.6128,15.5148,15.5897,2203000.0
2007-07-26 11:00:00,27.04,27.04,26.83,26.97,1767000.0,15.5897,15.5897,15.4686,15.5494,1767000.0
2007-07-26 11:30:00,26.97,26.98,26.85,26.92,1523800.0,15.5494,15.5551,15.4802,15.5205,1523800.0
2007-07-26 12:00:00,26.92,26.93,26.72,26.74,1608800.0,15.5205,15.5263,15.4052,15.4168,1608800.0
2007-07-26 12:30:00,26.74,26.83,26.66,26.76,1420800.0,15.4168,15.4686,15.3706,15.4283,1420800.0
2007-07-26 13:00:00,26.76,26.86,26.71,26.73,1042400.0,15.4283,15.4859,15.3995,15.411,1042400.0
2007-07-26 13:30:00,26.73,26.82,26.63,26.67,1248400.0,15.411,15.4629,15.3533,15.3764,1248400.0
2007-07-26 14:00:00,26.68,26.73,26.5,26.56,2028000.0,15.3822,15.411,15.2784,15.313,2028000.0
2007-07-26 14:30:00,26.56,26.89,26.46,26.56,1935600.0,15.313,15.5032,15.2553,15.313,1935600.0
2007-07-26 15:00:00,26.56,26.72,26.53,26.53,2128600.0,15.313,15.4052,15.2957,15.2957,2128600.0
2007-07-26 15:30:00,26.53,26.63,26.45,26.53,4455200.0,15.2957,15.3533,15.2496,15.2957,4455200.0
2007-07-27 09:30:00,26.32,26.55,26.3,26.36,1744400.0,15.1746,15.3072,15.1631,15.1977,1744400.0
2007-07-27 10:00:00,26.36,26.39,26.28,26.33,2162200.0,15.1977,15.215,15.1515,15.1804,2162200.0
2007-07-27 10:30:00,26.33,26.45,26.31,26.43,1371800.0,15.1804,15.2496,15.1688,15.238,1371800.0
2007-07-27 11:00:00,26.44,26.5,26.39,26.49,1231400.0,15.2438,15.2784,15.215,15.2726,1231400.0
2007-07-27 11:30:00,26.48,26.5,26.35,26.38,2337400.0,15.2669,15.2784,15.1919,15.2092,2337400.0
2007-07-27 12:00:00,26.37,26.4,26.25,26.3,1673600.0,15.2034,15.2207,15.1342,15.1631,1673600.0
2007-07-27 12:30:00,26.3,26.36,26.24,26.3,1126000.0,15.1631,15.1977,15.1285,15.1631,1126000.0
2007-07-27 13:00:00,26.3,26.38,26.26,26.35,1233800.0,15.1631,15.2092,15.14,15.1919,1233800.0
2007-07-27 13:30:00,26.35,26.44,26.28,26.4,914000.0,15.1919,15.2438,15.1515,15.2207,914000.0
2007-07-27 14:00:00,26.4,26.43,26.29,26.32,904400.0,15.2207,15.238,15.1573,15.1746,904400.0
2007-07-27 14:30:00,26.32,26.52,26.31,26.48,1479800.0,15.1746,15.2899,15.1688,15.2669,1479800.0
2007-07-27 15:00:00,26.48,26.49,26.33,26.35,1846200.0,15.2669,15.2726,15.1804,15.1919,1846200.0
2007-07-27 15:30:00,26.35,26.36,26.11,26.13,3881800.0,15.1919,15.1977,15.0535,15.0651,3881800.0
2007-07-30 09:30:00,26.53,27.4,25.95,26.0,2102600.0,15.2957,15.7973,14.9613,14.9901,2102600.0
2007-07-30 10:00:00,26.0,27.4,25.95,25.95,1919200.0,14.9901,15.7973,14.9613,14.9613,1919200.0
2007-07-30 10:30:00,25.95,26.0,25.9,25.98,1511000.0,14.9613,14.9901,14.9325,14.9786,1511000.0
2007-07-30 11:00:00,25.98,26.08,25.96,26.08,1748600.0,14.9786,15.0362,14.967,15.0362,1748600.0
2007-07-30 11:30:00,26.07,26.13,26.03,26.09,1646600.0,15.0305,15.0651,15.0074,15.042,1646600.0
2007-07-30 12:00:00,26.09,26.15,26.08,26.14,1401800.0,15.042,15.0766,15.0362,15.0708,1401800.0
2007-07-30 12:30:00,26.14,26.19,26.05,26.16,1741200.0,15.0708,15.0997,15.0189,15.0824,1741200.0
2007-07-30 13:00:00,26.16,26.19,26.07,26.1,905200.0,15.0824,15.0997,15.0305,15.0478,905200.0
2007-07-30 13:30:00,26.1,26.18,26.05,26.13,774600.0,15.0478,15.0939,15.0189,15.0651,774600.0
2007-07-30 14:00:00,26.14,26.17,26.1,26.1,853400.0,15.0708,15.0881,15.0478,15.0478,853400.0
2007-07-30 14:30:00,26.1,26.13,26.06,26.13,882400.0,15.0478,15.0651,15.0247,15.0651,882400.0
2007-07-30 15:00:00,26.13,26.23,26.11,26.21,1246400.0,15.0651,15.1227,15.0535,15.1112,1246400.0
2007-07-30 15:30:00,26.21,26.27,26.16,26.2,1847000.0,15.1112,15.1458,15.0824,15.1054,1847000.0
2007-07-31 09:30:00,26.37,26.38,26.16,26.36,1822600.0,15.2034,15.2092,15.0824,15.1977,1822600.0
2007-07-31 10:00:00,26.36,26.43,26.27,26.27,1309200.0,15.1977,15.238,15.1458,15.1458,1309200.0
2007-07-31 10:30:00,26.27,26.36,26.22,26.3,1046600.0,15.1458,15.1977,15.117,15.1631,1046600.0
2007-07-31 11:00:00,26.3,26.3,26.23,26.25,846400.0,15.1631,15.1631,15.1227,15.1342,846400.0
2007-07-31 11:30:00,26.25,26.33,26.25,26.3,755400.0,15.1342,15.1804,15.1342,15.1631,755400.0
2007-07-31 12:00:00,26.31,26.32,26.28,26.31,636200.0,15.1688,15.1746,15.1515,15.1688,636200.0
2007-07-31 12:30:00,26.31,26.33,26.27,26.33,544400.0,15.1688,15.1804,15.1458,15.1804,544400.0
2007-07-31 13:00:00,26.33,26.35,26.27,26.28,593000.0,15.1804,15.1919,15.1458,15.1515,593000.0
2007-07-31 13:30:00,26.28,26.3,26.17,26.23,850800.0,15.1515,15.1631,15.0881,15.1227,850800.0
2007-07-31 14:00:00,26.23,26.3,26.2,26.22,1018000.0,15.1227,15.1631,15.1054,15.117,1018000.0
2007-07-31 14:30:00,26.22,26.25,26.13,26.24,1136800.0,15.117,15.1342,15.0651,15.1285,1136800.0
2007-07-31 15:00:00,26.24,26.29,26.23,26.23,1289000.0,15.1285,15.1573,15.1227,15.1227,1289000.0
2007-07-31 15:30:00,26.23,26.27,26.02,26.02,3151000.0,15.1227,15.1458,15.0016,15.0016,3151000.0
2007-08-01 09:30:00,26.18,26.22,26.09,26.16,2224200.0,15.0939,15.117,15.042,15.0824,2224200.0
2007-08-01 10:00:00,26.16,26.45,26.15,26.39,2424200.0,15.0824,15.2496,15.0766,15.215,2424200.0
2007-08-01 10:30:00,26.39,26.45,26.2,26.25,1693600.0,15.215,15.2496,15.1054,15.1342,1693600.0
2007-08-01 11:00:00,26.25,26.49,26.18,26.31,1576000.0,15.1342,15.2726,15.0939,15.1688,1576000.0
2007-08-01 11:30:00,26.31,26.42,26.29,26.4,1329400.0,15.1688,15.2323,15.1573,15.2207,1329400.0
2007-08-01 12:00:00,26.4,26.5,26.33,26.45,1553400.0,15.2207,15.2784,15.1804,15.2496,1553400.0
2007-08-01 12:30:00,26.45,26.49,26.37,26.39,1035800.0,15.2496,15.2726,15.2034,15.215,1035800.0
2007-08-01 13:00:00,26.39,26.4,26.28,26.34,897200.0,15.215,15.2207,15.1515,15.1861,897200.0
2007-08-01 13:30:00,26.34,26.43,26.3,26.4,1017400.0,15.1861,15.238,15.1631,15.2207,1017400.0
2007-08-01 14:00:00,26.4,26.46,26.38,26.43,1003400.0,15.2207,15.2553,15.2092,15.238,1003400.0
2007-08-01 14:30:00,26.43,26.47,26.31,26.39,1574800.0,15.238,15.2611,15.1688,15.215,1574800.0
2007-08-01 15:00:00,26.39,26.41,26.27,26.37,1804400.0,15.215,15.2265,15.1458,15.2034,1804400.0
2007-08-01 15:30:00,26.36,26.74,26.33,26.63,4632400.0,15.1977,15.4168,15.1804,15.3533,4632400.0
2007-08-02 09:30:00,26.58,26.75,26.58,26.71,1836800.0,15.3245,15.4225,15.3245,15.3995,1836800.0
2007-08-02 10:00:00,26.72,26.86,26.68,26.82,1602200.0,15.4052,15.4859,15.3822,15.4629,1602200.0
2007-08-02 10:30:00,26.82,26.88,26.82,26.86,998600.0,15.4629,15.4975,15.4629,15.4859,998600.0
2007-08-02 11:00:00,26.86,26.86,26.73,26.83,1289600.0,15.4859,15.4859,15.411,15.4686,1289600.0
2007-08-02 11:30:00,26.83,26.85,26.78,26.85,764800.0,15.4686,15.4802,15.4398,15.4802,764800.0
2007-08-02 12:00:00,26.85,26.86,26.82,26.84,926600.0,15.4802,15.4859,15.4629,15.4744,926600.0
2007-08-02 12:30:00,26.84,26.84,26.78,26.78,2516000.0,15.4744,15.4744,15.4398,15.4398,2516000.0
2007-08-02 13:00:00,26.78,26.78,26.66,26.67,1180000.0,15.4398,15.4398,15.3706,15.3764,1180000.0
2007-08-02 13:30:00,26.66,26.8,26.66,26.75,947600.0,15.3706,15.4513,15.3706,15.4225,947600.0
2007-08-02 14:00:00,26.75,26.81,26.73,26.76,977600.0,15.4225,15.4571,15.411,15.4283,977600.0
2007-08-02 14:30:00,26.75,26.8,26.72,26.74,1351200.0,15.4225,15.4513,15.4052,15.4168,1351200.0
2007-08-02 15:00:00,26.74,26.88,26.72,26.86,1781600.0,15.4168,15.4975,15.4052,15.4859,1781600.0
2007-08-02 15:30:00,26.86,26.9,26.79,26.81,2653400.0,15.4859,15.509,15.4456,15.4571,2653400.0
2007-08-03 09:30:00,26.91,26.99,26.83,26.87,1315200.0,15.5148,15.5609,15.4686,15.4917,1315200.0
2007-08-03 10:00:00,26.87,26.89,26.71,26.86,1470000.0,15.4917,15.5032,15.3995,15.4859,1470000.0
2007-08-03 10:30:00,26.86,26.93,26.83,26.91,831000.0,15.4859,15.5263,15.4686,15.5148,831000.0
2007-08-03 11:00:00,26.91,26.98,26.86,26.98,1020000.0,15.5148,15.5551,15.4859,15.5551,1020000.0
2007-08-03 11:30:00,26.97,27.05,26.91,27.05,1330800.0,15.5494,15.5955,15.5148,15.5955,1330800.0
2007-08-03 12:00:00,27.04,27.1,26.99,27.01,956000.0,15.5897,15.6243,15.5609,15.5724,956000.0
2007-08-03 12:30:00,27.01,27.06,26.97,27.0,733000.0,15.5724,15.6012,15.5494,15.5667,733000.0
2007-08-03 13:00:00,27.0,27.09,26.92,27.08,1007200.0,15.5667,15.6185,15.5205,15.6128,1007200.0
2007-08-03 13:30:00,27.08,27.1,27.03,27.09,938000.0,15.6128,15.6243,15.584,15.6185,938000.0
2007-08-03 14:00:00,27.09,27.13,27.04,27.05,1821200.0,15.6185,15.6416,15.5897,15.5955,1821200.0
2007-08-03 14:30:00,27.05,27.11,27.04,27.1,1676200.0,15.5955,15.6301,15.5897,15.6243,1676200.0
2007-08-03 15:00:00,27.11,27.11,26.97,26.98,2601000.0,15.6301,15.6301,15.5494,15.5551,2601000.0
2007-08-03 15:30:00,26.98,27.07,26.62,26.64,4213400.0,15.5551,15.607,15.3476,15.3591,4213400.0
2007-08-06 09:30:00,26.58,27.03,26.58,27.03,1950400.0,15.3245,15.584,15.3245,15.584,1950400.0
2007-08-06 10:00:00,27.03,27.1,26.96,27.0,1884800.0,15.584,15.6243,15.5436,15.5667,1884800.0
2007-08-06 10:30:00,27.0,27.07,26.92,27.03,3531600.0,15.5667,15.607,15.5205,15.584,3531600.0
2007-08-06 11:00:00,27.03,27.05,26.98,26.99,1495400.0,15.584,15.5955,15.5551,15.5609,1495400.0
2007-08-06 11:30:00,26.99,27.0,26.91,26.92,1849800.0,15.5609,15.5667,15.5148,15.5205,1849800.0
2007-08-06 12:00:00,26.92,26.93,26.86,26.91,1210000.0,15.5205,15.5263,15.4859,15.5148,1210000.0
2007-08-06 12:30:00,26.91,27.02,26.91,27.0,948400.0,15.5148,15.5782,15.5148,15.5667,948400.0
2007-08-06 13:00:00,26.99,27.03,26.95,26.98,911400.0,15.5609,15.584,15.5378,15.5551,911400.0
2007-08-06 13:30:00,26.97,27.0,26.9,26.94,707000.0,15.5494,15.5667,15.509,15.5321,707000.0
2007-08-06 14:00:00,26.93,27.07,26.92,27.0,1166400.0,15.5263,15.607,15.5205,15.5667,1166400.0
2007-08-06 14:30:00,27.0,27.09,26.98,27.0,1336000.0,15.5667,15.6185,15.5551,15.5667,1336000.0
2007-08-06 15:00:00,27.0,27.08,27.0,27.02,1360000.0,15.5667,15.6128,15.5667,15.5782,1360000.0
2007-08-06 15:30:00,27.02,27.13,26.97,27.11,3404400.0,15.5782,15.6416,15.5494,15.6301,3404400.0
2007-08-07 09:30:00,26.98,27.04,26.86,26.97,1275000.0,15.5551,15.5897,15.4859,15.5494,1275000.0
2007-08-07 10:00:00,26.96,27.03,26.93,26.97,1185400.0,15.5436,15.584,15.5263,15.5494,1185400.0
2007-08-07 10:30:00,26.97,27.0,26.93,27.0,665600.0,15.5494,15.5667,15.5263,15.5667,665600.0
2007-08-07 11:00:00,26.99,27.03,26.96,27.0,1208800.0,15.5609,15.584,15.5436,15.5667,1208800.0
2007-08-07 11:30:00,27.0,27.04,26.97,27.0,1547400.0,15.5667,15.5897,15.5494,15.5667,1547400.0
2007-08-07 12:00:00,26.99,27.05,26.92,27.01,1281200.0,15.5609,15.5955,15.5205,15.5724,1281200.0
2007-08-07 12:30:00,27.0,27.13,26.88,27.0,2104000.0,15.5667,15.6416,15.4975,15.5667,2104000.0
2007-08-07 13:00:00,27.0,27.11,26.98,27.1,1018000.0,15.5667,15.6301,15.5551,15.6243,1018000.0
2007-08-07 13:30:00,27.1,27.12,27.08,27.11,785600.0,15.6243,15.6358,15.6128,15.6301,785600.0
2007-08-07 14:00:00,27.11,27.2,26.97,27.07,2433000.0,15.6301,15.682,15.5494,15.607,2433000.0
2007-08-07 14:30:00,27.07,27.23,27.0,27.21,2089200.0,15.607,15.6993,15.5667,15.6877,2089200.0
2007-08-07 15:00:00,27.2,27.33,27.2,27.3,2521800.0,15.682,15.7569,15.682,15.7396,2521800.0
2007-08-07 15:30:00,27.3,27.4,27.16,27.23,3147600.0,15.7396,15.7973,15.6589,15.6993,3147600.0
2007-08-08 09:30:00,27.2,27.5,27.19,27.48,2062200.0,15.682,15.8549,15.6762,15.8434,2062200.0
2007-08-08 10:00:00,27.49,27.5,27.43,27.45,1489600.0,15.8492,15.8549,15.8146,15.8261,1489600.0
2007-08-08 10:30:00,27.44,27.5,27.41,27.5,1671600.0,15.8203,15.8549,15.803,15.8549,1671600.0
2007-08-08 11:00:00,27.5,27.52,27.46,27.47,2475000.0,15.8549,15.8665,15.8319,15.8376,2475000.0
2007-08-08 11:30:00,27.47,27.53,27.39,27.52,1205800.0,15.8376,15.8722,15.7915,15.8665,1205800.0
2007-08-08 12:00:00,27.52,27.56,27.5,27.54,1159600.0,15.8665,15.8895,15.8549,15.878,1159600.0
2007-08-08 12:30:00,27.54,27.67,27.54,27.66,1379000.0,15.878,15.9529,15.878,15.9472,1379000.0
2007-08-08 13:00:00,27.66,27.67,27.61,27.63,840000.0,15.9472,15.9529,15.9183,15.9299,840000.0
2007-08-08 13:30:00,27.63,27.74,27.62,27.73,1511800.0,15.9299,15.9933,15.9241,15.9875,1511800.0
2007-08-08 14:00:00,27.73,27.85,27.7,27.84,1437600.0,15.9875,16.0567,15.9702,16.051,1437600.0
2007-08-08 14:30:00,27.85,27.89,27.72,27.75,1961400.0,16.0567,16.0798,15.9818,15.9991,1961400.0
2007-08-08 15:00:00,27.75,27.78,27.61,27.68,2496000.0,15.9991,16.0164,15.9183,15.9587,2496000.0
2007-08-08 15:30:00,27.68,27.94,27.63,27.94,4000600.0,15.9587,16.1086,15.9299,16.1086,4000600.0
2007-08-09 09:30:00,27.41,27.97,27.41,27.92,2532400.0,15.803,16.1259,15.803,16.0971,2532400.0
2007-08-09 10:00:00,27.92,27.99,27.86,27.97,2125600.0,16.0971,16.1374,16.0625,16.1259,2125600.0
2007-08-09 10:30:00,27.97,28.24,27.97,28.18,2305600.0,16.1259,16.2816,16.1259,16.247,2305600.0
2007-08-09 11:00:00,28.18,28.22,28.16,28.2,2287600.0,16.247,16.27,16.2354,16.2585,2287600.0
2007-08-09 11:30:00,28.19,28.23,28.12,28.18,2224000.0,16.2527,16.2758,16.2124,16.247,2224000.0
2007-08-09 12:00:00,28.19,28.21,28.06,28.1,1932000.0,16.2527,16.2643,16.1778,16.2009,1932000.0
2007-08-09 12:30:00,28.1,28.22,28.05,28.2,1385800.0,16.2009,16.27,16.172,16.2585,1385800.0
2007-08-09 13:00:00,28.2,28.23,27.96,28.0,1773200.0,16.2585,16.2758,16.1201,16.1432,1773200.0
2007-08-09 13:30:00,28.01,28.24,27.99,28.2,1819400.0,16.149,16.2816,16.1374,16.2585,1819400.0
2007-08-09 14:00:00,28.2,28.35,28.2,28.31,1419800.0,16.2585,16.345,16.2585,16.3219,1419800.0
2007-08-09 14:30:00,28.31,28.36,28.19,28.2,2326600.0,16.3219,16.3508,16.2527,16.2585,2326600.0
2007-08-09 15:00:00,28.2,28.24,28.08,28.2,3864000.0,16.2585,16.2816,16.1893,16.2585,3864000.0
2007-08-09 15:30:00,28.2,28.24,28.05,28.05,5399400.0,16.2585,16.2816,16.172,16.172,5399400.0
2007-08-10 09:30:00,27.7,28.0,27.58,27.88,4712800.0,15.9702,16.1432,15.901,16.074,4712800.0
2007-08-10 10:00:00,27.88,27.92,27.6,27.63,2098800.0,16.074,16.0971,15.9126,15.9299,2098800.0
2007-08-10 10:30:00,27.63,27.9,27.62,27.84,1686000.0,15.9299,16.0855,15.9241,16.051,1686000.0
2007-08-10 11:00:00,27.84,28.07,27.83,27.98,1497400.0,16.051,16.1836,16.0452,16.1317,1497400.0
2007-08-10 11:30:00,27.98,28.0,27.71,27.75,1406600.0,16.1317,16.1432,15.976,15.9991,1406600.0
2007-08-10 12:00:00,27.75,27.86,27.64,27.81,1337000.0,15.9991,16.0625,15.9356,16.0337,1337000.0
2007-08-10 12:30:00,27.82,27.87,27.45,27.46,1426600.0,16.0394,16.0682,15.8261,15.8319,1426600.0
2007-08-10 13:00:00,27.46,27.53,27.4,27.47,1728000.0,15.8319,15.8722,15.7973,15.8376,1728000.0
2007-08-10 13:30:00,27.46,27.47,27.25,27.3,1726000.0,15.8319,15.8376,15.7108,15.7396,1726000.0
2007-08-10 14:00:00,27.31,27.36,27.23,27.23,1465200.0,15.7454,15.7742,15.6993,15.6993,1465200.0
2007-08-10 14:30:00,27.23,27.24,27.05,27.18,1840800.0,15.6993,15.705,15.5955,15.6704,1840800.0
2007-08-10 15:00:00,27.17,27.25,27.12,27.2,2523200.0,15.6647,15.7108,15.6358,15.682,2523200.0
2007-08-10 15:30:00,27.2,27.55,27.16,27.47,4766200.0,15.682,15.8838,15.6589,15.8376,4766200.0
2007-08-13 09:30:00,27.5,27.55,27.25,27.29,1593200.0,15.8549,15.8838,15.7108,15.7339,1593200.0
2007-08-13 10:00:00,27.29,27.31,27.22,27.24,1475200.0,15.7339,15.7454,15.6935,15.705,1475200.0
2007-08-13 10:30:00,27.25,27.25,27.13,27.15,2322400.0,15.7108,15.7108,15.6416,15.6531,2322400.0
2007-08-13 11:00:00,27.16,27.25,27.11,27.24,1132400.0,15.6589,15.7108,15.6301,15.705,1132400.0
2007-08-13 11:30:00,27.24,27.29,27.18,27.21,1089600.0,15.705,15.7339,15.6704,15.6877,1089600.0
2007-08-13 12:00:00,27.21,27.26,27.18,27.19,1031600.0,15.6877,15.7166,15.6704,15.6762,1031600.0
2007-08-13 12:30:00,27.2,27.25,27.16,27.25,643600.0,15.682,15.7108,15.6589,15.7108,643600.0
2007-08-13 13:00:00,27.24,27.28,27.2,27.23,763800.0,15.705,15.7281,15.682,15.6993,763800.0
2007-08-13 13:30:00,27.23,27.27,27.13,27.25,1249800.0,15.6993,15.7223,15.6416,15.7108,1249800.0
2007-08-13 14:00:00,27.25,27.32,27.22,27.3,1099800.0,15.7108,15.7511,15.6935,15.7396,1099800.0
2007-08-13 14:30:00,27.29,27.3,27.21,27.21,883800.0,15.7339,15.7396,15.6877,15.6877,883800.0
2007-08-13 15:00:00,27.22,27.25,27.17,27.25,1651600.0,15.6935,15.7108,15.6647,15.7108,1651600.0
2007-08-13 15:30:00,27.24,27.32,27.22,27.26,2632800.0,15.705,15.7511,15.6935,15.7166,2632800.0
2007-08-14 09:30:00,27.39,27.43,27.19,27.34,1785200.0,15.7915,15.8146,15.6762,15.7627,1785200.0
2007-08-14 10:00:00,27.34,27.36,27.13,27.24,1195400.0,15.7627,15.7742,15.6416,15.705,1195400.0
2007-08-14 10:30:00,27.24,27.32,27.06,27.08,1270600.0,15.705,15.7511,15.6012,15.6128,1270600.0
2007-08-14 11:00:00,27.08,27.1,26.98,27.05,1467000.0,15.6128,15.6243,15.5551,15.5955,1467000.0
2007-08-14 11:30:00,27.05,27.37,26.99,27.25,1832400.0,15.5955,15.78,15.5609,15.7108,1832400.0
2007-08-14 12:00:00,27.25,27.3,27.19,27.25,1449000.0,15.7108,15.7396,15.6762,15.7108,1449000.0
2007-08-14 12:30:00,27.25,27.29,27.18,27.18,1311000.0,15.7108,15.7339,15.6704,15.6704,1311000.0
2007-08-14 13:00:00,27.18,27.22,27.13,27.18,865600.0,15.6704,15.6935,15.6416,15.6704,865600.0
2007-08-14 13:30:00,27.18,27.25,26.97,27.04,894600.0,15.6704,15.7108,15.5494,15.5897,894600.0
2007-08-14 14:00:00,27.04,27.05,26.95,27.02,1020200.0,15.5897,15.5955,15.5378,15.5782,1020200.0
2007-08-14 14:30:00,27.02,27.03,26.9,27.0,1204400.0,15.5782,15.584,15.509,15.5667,1204400.0
2007-08-14 15:00:00,27.02,27.22,27.02,27.11,1197000.0,15.5782,15.6935,15.5782,15.6301,1197000.0
2007-08-14 15:30:00,27.12,27.13,27.04,27.04,2097800.0,15.6358,15.6416,15.5897,15.5897,2097800.0
2007-08-15 09:30:00,27.08,27.13,26.99,27.11,1193200.0,15.6128,15.6416,15.5609,15.6301,1193200.0
2007-08-15 10:00:00,27.12,27.34,27.06,27.32,1305000.0,15.6358,15.7627,15.6012,15.7511,1305000.0
2007-08-15 10:30:00,27.31,27.32,27.14,27.16,726200.0,15.7454,15.7511,15.6474,15.6589,726200.0
2007-08-15 11:00:00,27.17,27.23,27.14,27.21,659400.0,15.6647,15.6993,15.6474,15.6877,659400.0
2007-08-15 11:30:00,27.2,27.21,27.1,27.16,813400.0,15.682,15.6877,15.6243,15.6589,813400.0
2007-08-15 12:00:00,27.16,27.22,27.13,27.13,650000.0,15.6589,15.6935,15.6416,15.6416,650000.0
2007-08-15 12:30:00,27.13,27.19,27.11,27.13,609400.0,15.6416,15.6762,15.6301,15.6416,609400.0
2007-08-15 13:00:00,27.13,27.2,27.1,27.17,560000.0,15.6416,15.682,15.6243,15.6647,560000.0
2007-08-15 13:30:00,27.18,27.29,27.17,27.25,752200.0,15.6704,15.7339,15.6647,15.7108,752200.0
2007-08-15 14:00:00,27.25,27.25,27.13,27.15,620000.0,15.7108,15.7108,15.6416,15.6531,620000.0
2007-08-15 14:30:00,27.16,27.2,27.03,27.07,935000.0,15.6589,15.682,15.584,15.607,935000.0
2007-08-15 15:00:00,27.08,27.12,26.96,26.97,1254600.0,15.6128,15.6358,15.5436,15.5494,1254600.0
2007-08-15 15:30:00,26.98,27.04,26.81,26.9,2542800.0,15.5551,15.5897,15.4571,15.509,2542800.0
2007-08-16 09:30:00,26.75,27.07,26.63,26.9,2290800.0,15.4225,15.607,15.3533,15.509,2290800.0
2007-08-16 10:00:00,26.89,27.02,26.85,26.96,1639600.0,15.5032,15.5782,15.4802,15.5436,1639600.0
2007-08-16 10:30:00,26.96,27.15,26.92,26.99,1734400.0,15.5436,15.6531,15.5205,15.5609,1734400.0
2007-08-16 11:00:00,26.99,27.13,26.9,26.95,1657800.0,15.5609,15.6416,15.509,15.5378,1657800.0
2007-08-16 11:30:00,26.95,26.98,26.8,26.96,1259400.0,15.5378,15.5551,15.4513,15.5436,1259400.0
2007-08-16 12:00:00,26.97,26.98,26.74,26.86,1622400.0,15.5494,15.5551,15.4168,15.4859,1622400.0
2007-08-16 12:30:00,26.86,26.9,26.62,26.63,2307600.0,15.4859,15.509,15.3476,15.3533,2307600.0
2007-08-16 13:00:00,26.65,26.71,26.59,26.65,2255400.0,15.3649,15.3995,15.3303,15.3649,2255400.0
2007-08-16 13:30:00,26.65,26.8,26.61,26.77,1283600.0,15.3649,15.4513,15.3418,15.434,1283600.0
2007-08-16 14:00:00,26.76,26.89,26.72,26.76,1818600.0,15.4283,15.5032,15.4052,15.4283,1818600.0
2007-08-16 14:30:00,26.77,26.89,26.64,26.7,1544600.0,15.434,15.5032,15.3591,15.3937,1544600.0
2007-08-16 15:00:00,26.7,26.75,26.42,26.73,2934600.0,15.3937,15.4225,15.2323,15.411,2934600.0
2007-08-16 15:30:00,26.73,26.84,26.63,26.81,4384800.0,15.411,15.4744,15.3533,15.4571,4384800.0
2007-08-17 09:30:00,27.47,28.43,26.58,26.93,5219600.0,15.8376,16.3911,15.3245,15.5263,5219600.0
2007-08-17 10:00:00,26.93,27.02,26.84,26.91,1836400.0,15.5263,15.5782,15.4744,15.5148,1836400.0
2007-08-17 10:30:00,26.91,27.01,26.78,26.8,1762600.0,15.5148,15.5724,15.4398,15.4513,1762600.0
2007-08-17 11:00:00,26.8,26.93,26.79,26.9,1299800.0,15.4513,15.5263,15.4456,15.509,1299800.0
2007-08-17 11:30:00,26.9,27.01,26.86,26.86,1071000.0,15.509,15.5724,15.4859,15.4859,1071000.0
2007-08-17 12:00:00,26.86,27.0,26.81,27.0,1253000.0,15.4859,15.5667,15.4571,15.5667,1253000.0
2007-08-17 12:30:00,27.0,27.07,26.98,27.0,1124600.0,15.5667,15.607,15.5551,15.5667,1124600.0
2007-08-17 13:00:00,27.0,27.16,27.0,27.13,986200.0,15.5667,15.6589,15.5667,15.6416,986200.0
2007-08-17 13:30:00,27.12,27.18,27.05,27.07,1010600.0,15.6358,15.6704,15.5955,15.607,1010600.0
2007-08-17 14:00:00,27.06,27.08,27.0,27.02,804200.0,15.6012,15.6128,15.5667,15.5782,804200.0
2007-08-17 14:30:00,27.02,27.06,26.96,27.05,1086200.0,15.5782,15.6012,15.5436,15.5955,1086200.0
2007-08-17 15:00:00,27.05,27.2,27.05,27.06,1716800.0,15.5955,15.682,15.5955,15.6012,1716800.0
2007-08-17 15:30:00,27.07,27.3,27.06,27.25,3506200.0,15.607,15.7396,15.6012,15.7108,3506200.0
2007-08-20 09:30:00,27.19,27.3,27.08,27.29,2149000.0,15.6762,15.7396,15.6128,15.7339,2149000.0
2007-08-20 10:00:00,27.29,27.3,27.13,27.14,1104800.0,15.7339,15.7396,15.6416,15.6474,1104800.0
2007-08-20 10:30:00,27.15,27.25,27.12,27.23,1629600.0,15.6531,15.7108,15.6358,15.6993,1629600.0
2007-08-20 11:00:00,27.23,27.24,27.09,27.13,584600.0,15.6993,15.705,15.6185,15.6416,584600.0
2007-08-20 11:30:00,27.12,27.26,27.11,27.23,964800.0,15.6358,15.7166,15.6301,15.6993,964800.0
2007-08-20 12:00:00,27.23,27.24,27.14,27.18,915200.0,15.6993,15.705,15.6474,15.6704,915200.0
2007-08-20 12:30:00,27.18,27.24,27.17,27.18,702400.0,15.6704,15.705,15.6647,15.6704,702400.0
2007-08-20 13:00:00,27.18,27.27,27.17,27.27,791600.0,15.6704,15.7223,15.6647,15.7223,791600.0
2007-08-20 13:30:00,27.26,27.29,27.18,27.18,608400.0,15.7166,15.7339,15.6704,15.6704,608400.0
2007-08-20 14:00:00,27.18,27.2,27.11,27.17,747400.0,15.6704,15.682,15.6301,15.6647,747400.0
2007-08-20 14:30:00,27.16,27.29,27.15,27.28,927600.0,15.6589,15.7339,15.6531,15.7281,927600.0
2007-08-20 15:00:00,27.27,27.44,27.25,27.41,1372000.0,15.7223,15.8203,15.7108,15.803,1372000.0
2007-08-20 15:30:00,27.41,27.41,27.26,27.27,2072200.0,15.803,15.803,15.7166,15.7223,2072200.0
2007-08-21 09:30:00,27.2,27.43,27.15,27.25,1509400.0,15.682,15.8146,15.6531,15.7108,1509400.0
2007-08-21 10:00:00,27.25,27.25,27.2,27.23,829800.0,15.7108,15.7108,15.682,15.6993,829800.0
2007-08-21 10:30:00,27.23,27.27,27.22,27.25,721600.0,15.6993,15.7223,15.6935,15.7108,721600.0
2007-08-21 11:00:00,27.25,27.26,27.18,27.26,817400.0,15.7108,15.7166,15.6704,15.7166,817400.0
2007-08-21 11:30:00,27.26,27.3,27.25,27.27,716600.0,15.7166,15.7396,15.7108,15.7223,716600.0
2007-08-21 12:00:00,27.27,27.28,27.22,27.27,633800.0,15.7223,15.7281,15.6935,15.7223,633800.0
2007-08-21 12:30:00,27.27,27.28,27.2,27.23,991600.0,15.7223,15.7281,15.682,15.6993,991600.0
2007-08-21 13:00:00,27.23,27.28,27.22,27.24,429600.0,15.6993,15.7281,15.6935,15.705,429600.0
2007-08-21 13:30:00,27.24,27.26,27.2,27.2,306200.0,15.705,15.7166,15.682,15.682,306200.0
2007-08-21 14:00:00,27.2,27.24,27.18,27.23,436600.0,15.682,15.705,15.6704,15.6993,436600.0
2007-08-21 14:30:00,27.23,27.24,27.1,27.13,764800.0,15.6993,15.705,15.6243,15.6416,764800.0
2007-08-21 15:00:00,27.13,27.17,27.06,27.08,879200.0,15.6416,15.6647,15.6012,15.6128,879200.0
2007-08-21 15:30:00,27.08,27.29,26.99,27.02,2413600.0,15.6128,15.7339,15.5609,15.5782,2413600.0
2007-08-22 09:30:00,27.18,27.25,26.97,27.0,1307800.0,15.6704,15.7108,15.5494,15.5667,1307800.0
2007-08-22 10:00:00,27.0,27.04,26.93,27.03,984600.0,15.5667,15.5897,15.5263,15.584,984600.0
2007-08-22 10:30:00,27.03,27.11,27.0,27.08,1017600.0,15.584,15.6301,15.5667,15.6128,1017600.0
2007-08-22 11:00:00,27.08,27.08,26.98,27.01,1157600.0,15.6128,15.6128,15.5551,15.5724,1157600.0
2007-08-22 11:30:00,27.01,27.07,27.0,27.04,644000.0,15.5724,15.607,15.5667,15.5897,644000.0
2007-08-22 12:00:00,27.04,27.05,27.0,27.0,751800.0,15.5897,15.5955,15.5667,15.5667,751800.0
2007-08-22 12:30:00,27.01,27.07,26.94,27.05,1024800.0,15.5724,15.607,15.5321,15.5955,1024800.0
2007-08-22 13:00:00,27.05,27.13,27.0,27.08,527400.0,15.5955,15.6416,15.5667,15.6128,527400.0
2007-08-22 13:30:00,27.09,27.13,27.06,27.07,602200.0,15.6185,15.6416,15.6012,15.607,602200.0
2007-08-22 14:00:00,27.07,27.08,26.91,26.91,1351000.0,15.607,15.6128,15.5148,15.5148,1351000.0
2007-08-22 14:30:00,26.91,26.95,26.89,26.93,1072600.0,15.5148,15.5378,15.5032,15.5263,1072600.0
2007-08-22 15:00:00,26.93,26.94,26.89,26.92,1419600.0,15.5263,15.5321,15.5032,15.5205,1419600.0
2007-08-22 15:30:00,26.92,27.01,26.9,26.98,2513800.0,15.5205,15.5724,15.509,15.5551,2513800.0
2007-08-23 09:30:00,26.94,27.09,26.93,26.96,1550400.0,15.5321,15.6185,15.5263,15.5436,1550400.0
2007-08-23 10:00:00,26.96,26.99,26.91,26.98,1181200.0,15.5436,15.5609,15.5148,15.5551,1181200.0
2007-08-23 10:30:00,26.98,27.0,26.92,26.92,607400.0,15.5551,15.5667,15.5205,15.5205,607400.0
2007-08-23 11:00:00,26.93,26.93,26.84,26.9,885800.0,15.5263,15.5263,15.4744,15.509,885800.0
2007-08-23 11:30:00,26.9,26.95,26.82,26.82,864200.0,15.509,15.5378,15.4629,15.4629,864200.0
2007-08-23 12:00:00,26.83,26.9,26.82,26.83,762200.0,15.4686,15.509,15.4629,15.4686,762200.0
2007-08-23 12:30:00,26.83,26.89,26.81,26.85,943400.0,15.4686,15.5032,15.4571,15.4802,943400.0
2007-08-23 13:00:00,26.85,26.91,26.82,26.91,783800.0,15.4802,15.5148,15.4629,15.5148,783800.0
2007-08-23 13:30:00,26.91,26.97,26.83,26.9,811000.0,15.5148,15.5494,15.4686,15.509,811000.0
2007-08-23 14:00:00,26.9,26.93,26.87,26.92,965000.0,15.509,15.5263,15.4917,15.5205,965000.0
2007-08-23 14:30:00,26.92,26.95,26.86,26.92,1023000.0,15.5205,15.5378,15.4859,15.5205,1023000.0
2007-08-23 15:00:00,26.92,26.98,26.89,26.92,1214400.0,15.5205,15.5551,15.5032,15.5205,1214400.0
2007-08-23 15:30:00,26.92,27.0,26.9,26.98,1658200.0,15.5205,15.5667,15.509,15.5551,1658200.0
2007-08-24 09:30:00,26.83,27.36,26.83,26.88,729400.0,15.4686,15.7742,15.4686,15.4975,729400.0
2007-08-24 10:00:00,26.88,27.0,26.88,26.99,787400.0,15.4975,15.5667,15.4975,15.5609,787400.0
2007-08-24 10:30:00,27.0,27.03,26.98,27.0,843400.0,15.5667,15.584,15.5551,15.5667,843400.0
2007-08-24 11:00:00,27.0,27.04,26.99,27.0,479600.0,15.5667,15.5897,15.5609,15.5667,479600.0
2007-08-24 11:30:00,27.0,27.0,26.98,27.0,514200.0,15.5667,15.5667,15.5551,15.5667,514200.0
2007-08-24 12:00:00,27.0,27.04,26.95,27.01,983600.0,15.5667,15.5897,15.5378,15.5724,983600.0
2007-08-24 12:30:00,27.0,27.02,26.97,26.98,736400.0,15.5667,15.5782,15.5494,15.5551,736400.0
2007-08-24 13:00:00,26.98,27.04,26.97,27.02,1052000.0,15.5551,15.5897,15.5494,15.5782,1052000.0
2007-08-24 13:30:00,27.03,27.04,26.99,27.02,458200.0,15.584,15.5897,15.5609,15.5782,458200.0
2007-08-24 14:00:00,27.02,27.03,27.0,27.02,588600.0,15.5782,15.584,15.5667,15.5782,588600.0
2007-08-24 14:30:00,27.02,27.03,27.0,27.02,927000.0,15.5782,15.584,15.5667,15.5782,927000.0
2007-08-24 15:00:00,27.02,27.02,26.97,27.0,836600.0,15.5782,15.5782,15.5494,15.5667,836600.0
2007-08-24 15:30:00,27.0,27.02,26.99,27.0,2403400.0,15.5667,15.5782,15.5609,15.5667,2403400.0
2007-08-27 09:30:00,26.99,27.0,26.89,26.93,815200.0,15.5609,15.5667,15.5032,15.5263,815200.0
2007-08-27 10:00:00,26.93,26.97,26.86,26.89,601200.0,15.5263,15.5494,15.4859,15.5032,601200.0
2007-08-27 10:30:00,26.89,26.93,26.85,26.93,380200.0,15.5032,15.5263,15.4802,15.5263,380200.0
2007-08-27 11:00:00,26.93,26.97,26.91,26.94,434000.0,15.5263,15.5494,15.5148,15.5321,434000.0
2007-08-27 11:30:00,26.94,26.97,26.91,26.96,317800.0,15.5321,15.5494,15.5148,15.5436,317800.0
2007-08-27 12:00:00,26.96,27.01,26.93,26.99,546000.0,15.5436,15.5724,15.5263,15.5609,546000.0
2007-08-27 12:30:00,26.99,27.0,26.97,26.98,311000.0,15.5609,15.5667,15.5494,15.5551,311000.0
2007-08-27 13:00:00,26.97,26.99,26.96,26.98,343600.0,15.5494,15.5609,15.5436,15.5551,343600.0
2007-08-27 13:30:00,26.97,26.98,26.92,26.96,896800.0,15.5494,15.5551,15.5205,15.5436,896800.0
2007-08-27 14:00:00,26.96,27.01,26.95,27.01,557600.0,15.5436,15.5724,15.5378,15.5724,557600.0
2007-08-27 14:30:00,27.01,27.03,27.0,27.02,745200.0,15.5724,15.584,15.5667,15.5782,745200.0
2007-08-27 15:00:00,27.02,27.07,27.0,27.06,1145200.0,15.5782,15.607,15.5667,15.6012,1145200.0
2007-08-27 15:30:00,27.06,27.08,26.96,26.98,1736200.0,15.6012,15.6128,15.5436,15.5551,1736200.0
2007-08-28 09:30:00,27.0,27.0,26.83,26.92,879400.0,15.5667,15.5667,15.4686,15.5205,879400.0
2007-08-28 10:00:00,26.92,26.95,26.84,26.86,863600.0,15.5205,15.5378,15.4744,15.4859,863600.0
2007-08-28 10:30:00,26.86,26.89,26.8,26.83,1108800.0,15.4859,15.5032,15.4513,15.4686,1108800.0
2007-08-28 11:00:00,26.83,26.89,26.82,26.88,726000.0,15.4686,15.5032,15.4629,15.4975,726000.0
2007-08-28 11:30:00,26.88,26.88,26.81,26.84,616200.0,15.4975,15.4975,15.4571,15.4744,616200.0
2007-08-28 12:00:00,26.84,26.87,26.81,26.86,459200.0,15.4744,15.4917,15.4571,15.4859,459200.0
2007-08-28 12:30:00,26.86,26.88,26.83,26.84,539200.0,15.4859,15.4975,15.4686,15.4744,539200.0
2007-08-28 13:00:00,26.84,26.85,26.82,26.83,553400.0,15.4744,15.4802,15.4629,15.4686,553400.0
2007-08-28 13:30:00,26.83,26.86,26.82,26.86,445600.0,15.4686,15.4859,15.4629,15.4859,445600.0
2007-08-28 14:00:00,26.86,26.88,26.82,26.85,767600.0,15.4859,15.4975,15.4629,15.4802,767600.0
2007-08-28 14:30:00,26.85,26.87,26.79,26.81,1416000.0,15.4802,15.4917,15.4456,15.4571,1416000.0
2007-08-28 15:00:00,26.81,26.86,26.73,26.83,1008600.0,15.4571,15.4859,15.411,15.4686,1008600.0
2007-08-28 15:30:00,26.84,26.85,26.59,26.66,3038400.0,15.4744,15.4802,15.3303,15.3706,3038400.0
2007-08-29 09:30:00,26.74,26.75,26.63,26.73,1306800.0,15.4168,15.4225,15.3533,15.411,1306800.0
2007-08-29 10:00:00,26.73,26.73,26.61,26.66,664000.0,15.411,15.411,15.3418,15.3706,664000.0
2007-08-29 10:30:00,26.66,26.73,26.61,26.7,663600.0,15.3706,15.411,15.3418,15.3937,663600.0
2007-08-29 11:00:00,26.7,26.75,26.67,26.72,951600.0,15.3937,15.4225,15.3764,15.4052,951600.0
2007-08-29 11:30:00,26.72,26.75,26.6,26.71,1083600.0,15.4052,15.4225,15.336,15.3995,1083600.0
2007-08-29 12:00:00,26.71,26.73,26.66,26.68,453800.0,15.3995,15.411,15.3706,15.3822,453800.0
2007-08-29 12:30:00,26.69,26.72,26.66,26.68,313000.0,15.3879,15.4052,15.3706,15.3822,313000.0
2007-08-29 13:00:00,26.68,26.7,26.55,26.55,591600.0,15.3822,15.3937,15.3072,15.3072,591600.0
2007-08-29 13:30:00,26.55,26.73,26.54,26.58,1045800.0,15.3072,15.411,15.3014,15.3245,1045800.0
2007-08-29 14:00:00,26.58,26.85,26.58,26.61,1703400.0,15.3245,15.4802,15.3245,15.3418,1703400.0
2007-08-29 14:30:00,26.61,26.7,26.57,26.63,885800.0,15.3418,15.3937,15.3187,15.3533,885800.0
2007-08-29 15:00:00,26.63,26.7,26.63,26.7,854400.0,15.3533,15.3937,15.3533,15.3937,854400.0
2007-08-29 15:30:00,26.7,26.78,26.67,26.78,2100600.0,15.3937,15.4398,15.3764,15.4398,2100600.0
2007-08-30 09:30:00,26.61,26.75,26.57,26.6,1382000.0,15.3418,15.4225,15.3187,15.336,1382000.0
2007-08-30 10:00:00,26.61,26.71,26.59,26.66,947400.0,15.3418,15.3995,15.3303,15.3706,947400.0
2007-08-30 10:30:00,26.66,26.68,26.63,26.65,614600.0,15.3706,15.3822,15.3533,15.3649,614600.0
2007-08-30 11:00:00,26.65,26.8,26.64,26.8,839400.0,15.3649,15.4513,15.3591,15.4513,839400.0
2007-08-30 11:30:00,26.8,26.82,26.73,26.75,756000.0,15.4513,15.4629,15.411,15.4225,756000.0
2007-08-30 12:00:00,26.75,26.75,26.61,26.68,772000.0,15.4225,15.4225,15.3418,15.3822,772000.0
2007-08-30 12:30:00,26.68,26.78,26.67,26.78,495400.0,15.3822,15.4398,15.3764,15.4398,495400.0
2007-08-30 13:00:00,26.77,26.8,26.77,26.79,324200.0,15.434,15.4513,15.434,15.4456,324200.0
2007-08-30 13:30:00,26.79,26.8,26.72,26.79,628200.0,15.4456,15.4513,15.4052,15.4456,628200.0
2007-08-30 14:00:00,26.79,26.8,26.68,26.69,620600.0,15.4456,15.4513,15.3822,15.3879,620600.0
2007-08-30 14:30:00,26.69,26.7,26.59,26.6,938200.0,15.3879,15.3937,15.3303,15.336,938200.0
2007-08-30 15:00:00,26.6,26.7,26.6,26.66,806000.0,15.336,15.3937,15.336,15.3706,806000.0
2007-08-30 15:30:00,26.66,26.74,26.63,26.71,2128600.0,15.3706,15.4168,15.3533,15.3995,2128600.0
2007-08-31 09:30:00,26.89,26.9,26.75,26.86,961000.0,15.5032,15.509,15.4225,15.4859,961000.0
2007-08-31 10:00:00,26.86,26.9,26.7,26.76,803200.0,15.4859,15.509,15.3937,15.4283,803200.0
2007-08-31 10:30:00,26.76,26.81,26.73,26.79,389000.0,15.4283,15.4571,15.411,15.4456,389000.0
2007-08-31 11:00:00,26.79,26.83,26.73,26.83,562200.0,15.4456,15.4686,15.411,15.4686,562200.0
2007-08-31 11:30:00,26.83,26.86,26.77,26.83,666800.0,15.4686,15.4859,15.434,15.4686,666800.0
2007-08-31 12:00:00,26.83,26.86,26.79,26.86,365200.0,15.4686,15.4859,15.4456,15.4859,365200.0
2007-08-31 12:30:00,26.86,26.97,26.86,26.92,570400.0,15.4859,15.5494,15.4859,15.5205,570400.0
2007-08-31 13:00:00,26.91,26.93,26.83,26.93,568000.0,15.5148,15.5263,15.4686,15.5263,568000.0
2007-08-31 13:30:00,26.92,26.94,26.86,26.93,686400.0,15.5205,15.5321,15.4859,15.5263,686400.0
2007-08-31 14:00:00,26.93,26.98,26.93,26.94,412400.0,15.5263,15.5551,15.5263,15.5321,412400.0
2007-08-31 14:30:00,26.94,26.99,26.91,26.91,506600.0,15.5321,15.5609,15.5148,15.5148,506600.0
2007-08-31 15:00:00,26.91,26.96,26.9,26.91,680000.0,15.5148,15.5436,15.509,15.5148,680000.0
2007-08-31 15:30:00,26.91,26.99,26.86,26.87,2281400.0,15.5148,15.5609,15.4859,15.4917,2281400.0
2007-09-04 09:30:00,26.84,26.97,26.84,26.88,812000.0,15.4744,15.5494,15.4744,15.4975,812000.0
2007-09-04 10:00:00,26.88,26.97,26.85,26.96,792800.0,15.4975,15.5494,15.4802,15.5436,792800.0
2007-09-04 10:30:00,26.96,27.07,26.96,27.06,584000.0,15.5436,15.607,15.5436,15.6012,584000.0
2007-09-04 11:00:00,27.06,27.17,27.05,27.15,690800.0,15.6012,15.6647,15.5955,15.6531,690800.0
2007-09-04 11:30:00,27.15,27.17,27.11,27.14,402200.0,15.6531,15.6647,15.6301,15.6474,402200.0
2007-09-04 12:00:00,27.15,27.17,27.13,27.16,405200.0,15.6531,15.6647,15.6416,15.6589,405200.0
2007-09-04 12:30:00,27.17,27.19,27.16,27.16,333000.0,15.6647,15.6762,15.6589,15.6589,333000.0
2007-09-04 13:00:00,27.16,27.2,27.13,27.18,527000.0,15.6589,15.682,15.6416,15.6704,527000.0
2007-09-04 13:30:00,27.19,27.21,27.17,27.18,457800.0,15.6762,15.6877,15.6647,15.6704,457800.0
2007-09-04 14:00:00,27.19,27.21,27.15,27.2,763400.0,15.6762,15.6877,15.6531,15.682,763400.0
2007-09-04 14:30:00,27.2,27.22,27.18,27.2,506600.0,15.682,15.6935,15.6704,15.682,506600.0
2007-09-04 15:00:00,27.2,27.21,27.18,27.21,765800.0,15.682,15.6877,15.6704,15.6877,765800.0
2007-09-04 15:30:00,27.21,27.22,27.16,27.19,2314600.0,15.6877,15.6935,15.6589,15.6762,2314600.0
2007-09-05 09:30:00,27.07,27.15,27.0,27.0,1192600.0,15.607,15.6531,15.5667,15.5667,1192600.0
2007-09-05 10:00:00,27.0,27.06,26.96,27.04,1049400.0,15.5667,15.6012,15.5436,15.5897,1049400.0
2007-09-05 10:30:00,27.04,27.14,27.0,27.13,1027800.0,15.5897,15.6474,15.5667,15.6416,1027800.0
2007-09-05 11:00:00,27.12,27.13,26.98,26.99,535200.0,15.6358,15.6416,15.5551,15.5609,535200.0
2007-09-05 11:30:00,27.0,27.0,26.93,26.94,450400.0,15.5667,15.5667,15.5263,15.5321,450400.0
2007-09-05 12:00:00,26.94,26.96,26.92,26.92,501400.0,15.5321,15.5436,15.5205,15.5205,501400.0
2007-09-05 12:30:00,26.92,26.97,26.86,26.96,1166000.0,15.5205,15.5494,15.4859,15.5436,1166000.0
2007-09-05 13:00:00,26.96,27.18,26.91,27.0,1731400.0,15.5436,15.6704,15.5148,15.5667,1731400.0
2007-09-05 13:30:00,27.0,27.03,26.88,26.88,976200.0,15.5667,15.584,15.4975,15.4975,976200.0
2007-09-05 14:00:00,26.88,26.9,26.75,26.75,1498000.0,15.4975,15.509,15.4225,15.4225,1498000.0
2007-09-05 14:30:00,26.75,26.78,26.68,26.72,1684400.0,15.4225,15.4398,15.3822,15.4052,1684400.0
2007-09-05 15:00:00,26.72,26.85,26.7,26.85,1509400.0,15.4052,15.4802,15.3937,15.4802,1509400.0
2007-09-05 15:30:00,26.85,26.89,26.78,26.84,3122000.0,15.4802,15.5032,15.4398,15.4744,3122000.0
2007-09-06 09:30:00,26.78,27.05,26.6,27.0,989200.0,15.4398,15.5955,15.336,15.5667,989200.0
2007-09-06 10:00:00,27.0,27.09,27.0,27.06,1143400.0,15.5667,15.6185,15.5667,15.6012,1143400.0
2007-09-06 10:30:00,27.06,27.25,27.05,27.24,1471200.0,15.6012,15.7108,15.5955,15.705,1471200.0
2007-09-06 11:00:00,27.25,27.38,27.24,27.38,1684200.0,15.7108,15.7857,15.705,15.7857,1684200.0
2007-09-06 11:30:00,27.38,27.52,27.38,27.43,1918600.0,15.7857,15.8665,15.7857,15.8146,1918600.0
2007-09-06 12:00:00,27.43,27.52,27.4,27.5,1221000.0,15.8146,15.8665,15.7973,15.8549,1221000.0
2007-09-06 12:30:00,27.5,27.5,27.4,27.45,1297600.0,15.8549,15.8549,15.7973,15.8261,1297600.0
2007-09-06 13:00:00,27.44,27.45,27.36,27.4,995000.0,15.8203,15.8261,15.7742,15.7973,995000.0
2007-09-06 13:30:00,27.4,27.4,27.31,27.33,929200.0,15.7973,15.7973,15.7454,15.7569,929200.0
2007-09-06 14:00:00,27.32,27.36,27.26,27.33,1105600.0,15.7511,15.7742,15.7166,15.7569,1105600.0
2007-09-06 14:30:00,27.33,27.35,27.3,27.34,934000.0,15.7569,15.7684,15.7396,15.7627,934000.0
2007-09-06 15:00:00,27.34,27.36,27.33,27.34,1106000.0,15.7627,15.7742,15.7569,15.7627,1106000.0
2007-09-06 15:30:00,27.34,27.35,27.3,27.32,2482200.0,15.7627,15.7684,15.7396,15.7511,2482200.0
2007-09-07 09:30:00,27.3,27.32,27.09,27.22,1262000.0,15.7396,15.7511,15.6185,15.6935,1262000.0
2007-09-07 10:00:00,27.22,27.23,27.16,27.2,1004000.0,15.6935,15.6993,15.6589,15.682,1004000.0
2007-09-07 10:30:00,27.19,27.2,27.06,27.12,1005200.0,15.6762,15.682,15.6012,15.6358,1005200.0
2007-09-07 11:00:00,27.13,27.15,27.11,27.14,719200.0,15.6416,15.6531,15.6301,15.6474,719200.0
2007-09-07 11:30:00,27.14,27.36,27.14,27.35,1666400.0,15.6474,15.7742,15.6474,15.7684,1666400.0
2007-09-07 12:00:00,27.35,27.36,27.32,27.35,1340800.0,15.7684,15.7742,15.7511,15.7684,1340800.0
2007-09-07 12:30:00,27.35,27.36,27.3,27.34,1240400.0,15.7684,15.7742,15.7396,15.7627,1240400.0
2007-09-07 13:00:00,27.34,27.5,27.33,27.36,1518400.0,15.7627,15.8549,15.7569,15.7742,1518400.0
2007-09-07 13:30:00,27.36,27.38,27.31,27.35,825200.0,15.7742,15.7857,15.7454,15.7684,825200.0
2007-09-07 14:00:00,27.35,27.36,27.3,27.33,1395200.0,15.7684,15.7742,15.7396,15.7569,1395200.0
2007-09-07 14:30:00,27.33,27.36,27.2,27.2,998600.0,15.7569,15.7742,15.682,15.682,998600.0
2007-09-07 15:00:00,27.21,27.29,27.2,27.21,1672600.0,15.6877,15.7339,15.682,15.6877,1672600.0
2007-09-07 15:30:00,27.21,27.37,27.21,27.3,3281400.0,15.6877,15.78,15.6877,15.7396,3281400.0
2007-09-10 09:30:00,27.3,27.5,27.3,27.49,1698000.0,15.7396,15.8549,15.7396,15.8492,1698000.0
2007-09-10 10:00:00,27.49,27.51,27.33,27.34,1101400.0,15.8492,15.8607,15.7569,15.7627,1101400.0
2007-09-10 10:30:00,27.33,27.48,27.22,27.29,1371000.0,15.7569,15.8434,15.6935,15.7339,1371000.0
2007-09-10 11:00:00,27.3,27.33,27.17,27.27,1068200.0,15.7396,15.7569,15.6647,15.7223,1068200.0
2007-09-10 11:30:00,27.27,27.28,27.18,27.24,620200.0,15.7223,15.7281,15.6704,15.705,620200.0
2007-09-10 12:00:00,27.23,27.27,27.17,27.18,572400.0,15.6993,15.7223,15.6647,15.6704,572400.0
2007-09-10 12:30:00,27.18,27.22,27.15,27.2,731600.0,15.6704,15.6935,15.6531,15.682,731600.0
2007-09-10 13:00:00,27.19,27.38,27.18,27.26,841000.0,15.6762,15.7857,15.6704,15.7166,841000.0
2007-09-10 13:30:00,27.26,27.31,27.25,27.26,647600.0,15.7166,15.7454,15.7108,15.7166,647600.0
2007-09-10 14:00:00,27.25,27.28,27.21,27.28,786400.0,15.7108,15.7281,15.6877,15.7281,786400.0
2007-09-10 14:30:00,27.28,27.3,27.25,27.28,976000.0,15.7281,15.7396,15.7108,15.7281,976000.0
2007-09-10 15:00:00,27.28,27.44,27.25,27.36,1680200.0,15.7281,15.8203,15.7108,15.7742,1680200.0
2007-09-10 15:30:00,27.36,27.39,27.26,27.27,2215400.0,15.7742,15.7915,15.7166,15.7223,2215400.0
2007-09-11 09:30:00,27.36,27.5,27.35,27.47,1336200.0,15.7742,15.8549,15.7684,15.8376,1336200.0
2007-09-11 10:00:00,27.47,27.59,27.42,27.58,1463000.0,15.8376,15.9068,15.8088,15.901,1463000.0
2007-09-11 10:30:00,27.57,27.66,27.57,27.65,1671200.0,15.8953,15.9472,15.8953,15.9414,1671200.0
2007-09-11 11:00:00,27.65,27.67,27.45,27.5,2177800.0,15.9414,15.9529,15.8261,15.8549,2177800.0
2007-09-11 11:30:00,27.5,27.52,27.48,27.5,859000.0,15.8549,15.8665,15.8434,15.8549,859000.0
2007-09-11 12:00:00,27.51,27.55,27.48,27.53,764400.0,15.8607,15.8838,15.8434,15.8722,764400.0
2007-09-11 12:30:00,27.53,27.61,27.52,27.61,683400.0,15.8722,15.9183,15.8665,15.9183,683400.0
2007-09-11 13:00:00,27.61,27.7,27.61,27.7,1096400.0,15.9183,15.9702,15.9183,15.9702,1096400.0
2007-09-11 13:30:00,27.7,27.73,27.68,27.71,853000.0,15.9702,15.9875,15.9587,15.976,853000.0
2007-09-11 14:00:00,27.71,27.8,27.7,27.79,1107200.0,15.976,16.0279,15.9702,16.0221,1107200.0
2007-09-11 14:30:00,27.79,27.85,27.75,27.84,2188200.0,16.0221,16.0567,15.9991,16.051,2188200.0
2007-09-11 15:00:00,27.84,27.95,27.73,27.95,3374200.0,16.051,16.1144,15.9875,16.1144,3374200.0
2007-09-11 15:30:00,27.95,27.97,27.77,27.85,4912400.0,16.1144,16.1259,16.0106,16.0567,4912400.0
2007-09-12 09:30:00,27.8,27.89,27.64,27.87,1247800.0,16.1255,16.1777,16.0327,16.1661,1247800.0
2007-09-12 10:00:00,27.87,27.92,27.79,27.8,1137200.0,16.1661,16.1951,16.1197,16.1255,1137200.0
2007-09-12 10:30:00,27.8,27.86,27.72,27.78,1406800.0,16.1255,16.1603,16.0791,16.1139,1406800.0
2007-09-12 11:00:00,27.78,27.86,27.74,27.86,798800.0,16.1139,16.1603,16.0907,16.1603,798800.0
2007-09-12 11:30:00,27.86,27.96,27.86,27.96,868400.0,16.1603,16.2183,16.1603,16.2183,868400.0
2007-09-12 12:00:00,27.95,27.98,27.95,27.96,861800.0,16.2125,16.2299,16.2125,16.2183,861800.0
2007-09-12 12:30:00,27.96,27.98,27.92,27.94,907000.0,16.2183,16.2299,16.1951,16.2067,907000.0
2007-09-12 13:00:00,27.95,27.97,27.93,27.97,761800.0,16.2125,16.2241,16.2009,16.2241,761800.0
2007-09-12 13:30:00,27.96,28.08,27.95,28.07,1418200.0,16.2183,16.2879,16.2125,16.2821,1418200.0
2007-09-12 14:00:00,28.07,28.1,28.04,28.09,1335000.0,16.2821,16.2995,16.2647,16.2937,1335000.0
2007-09-12 14:30:00,28.09,28.18,28.09,28.15,1329600.0,16.2937,16.3459,16.2937,16.3285,1329600.0
2007-09-12 15:00:00,28.15,28.15,28.01,28.01,1155600.0,16.3285,16.3285,16.2473,16.2473,1155600.0
2007-09-12 15:30:00,28.01,28.02,27.9,27.91,2615800.0,16.2473,16.2531,16.1835,16.1893,2615800.0
2007-09-13 09:30:00,27.98,27.98,27.81,27.89,1618800.0,16.2299,16.2299,16.1313,16.1777,1618800.0
2007-09-13 10:00:00,27.9,28.0,27.86,27.93,1295800.0,16.1835,16.2415,16.1603,16.2009,1295800.0
2007-09-13 10:30:00,27.93,28.07,27.93,28.06,982200.0,16.2009,16.2821,16.2009,16.2763,982200.0
2007-09-13 11:00:00,28.06,28.07,28.0,28.06,599600.0,16.2763,16.2821,16.2415,16.2763,599600.0
2007-09-13 11:30:00,28.06,28.1,27.99,28.1,659800.0,16.2763,16.2995,16.2357,16.2995,659800.0
2007-09-13 12:00:00,28.1,28.1,28.06,28.08,515000.0,16.2995,16.2995,16.2763,16.2879,515000.0
2007-09-13 12:30:00,28.08,28.08,28.03,28.05,623400.0,16.2879,16.2879,16.2589,16.2705,623400.0
2007-09-13 13:00:00,28.05,28.07,27.99,28.05,765800.0,16.2705,16.2821,16.2357,16.2705,765800.0
2007-09-13 13:30:00,28.05,28.05,28.0,28.0,618600.0,16.2705,16.2705,16.2415,16.2415,618600.0
2007-09-13 14:00:00,28.0,28.02,27.93,27.94,1138600.0,16.2415,16.2531,16.2009,16.2067,1138600.0
2007-09-13 14:30:00,27.95,28.03,27.92,28.03,1261400.0,16.2125,16.2589,16.1951,16.2589,1261400.0
2007-09-13 15:00:00,28.03,28.06,27.95,27.98,1553800.0,16.2589,16.2763,16.2125,16.2299,1553800.0
2007-09-13 15:30:00,27.98,27.98,27.88,27.94,1738400.0,16.2299,16.2299,16.1719,16.2067,1738400.0
2007-09-14 09:30:00,27.86,28.0,27.83,27.99,938800.0,16.1603,16.2415,16.1429,16.2357,938800.0
2007-09-14 10:00:00,27.99,28.11,27.99,28.11,1137600.0,16.2357,16.3053,16.2357,16.3053,1137600.0
2007-09-14 10:30:00,28.11,28.18,28.11,28.18,1161400.0,16.3053,16.3459,16.3053,16.3459,1161400.0
2007-09-14 11:00:00,28.17,28.2,28.08,28.1,817400.0,16.3401,16.3575,16.2879,16.2995,817400.0
2007-09-14 11:30:00,28.1,28.15,28.1,28.15,827800.0,16.2995,16.3285,16.2995,16.3285,827800.0
2007-09-14 12:00:00,28.14,28.18,28.12,28.15,1107400.0,16.3227,16.3459,16.3111,16.3285,1107400.0
2007-09-14 12:30:00,28.15,28.17,28.09,28.1,537800.0,16.3285,16.3401,16.2937,16.2995,537800.0
2007-09-14 13:00:00,28.09,28.24,28.08,28.23,1021400.0,16.2937,16.3807,16.2879,16.3749,1021400.0
2007-09-14 13:30:00,28.22,28.27,28.21,28.27,1225200.0,16.3691,16.3981,16.3633,16.3981,1225200.0
2007-09-14 14:00:00,28.27,28.28,28.24,28.27,914800.0,16.3981,16.4039,16.3807,16.3981,914800.0
2007-09-14 14:30:00,28.27,28.28,28.24,28.24,1035200.0,16.3981,16.4039,16.3807,16.3807,1035200.0
2007-09-14 15:00:00,28.25,28.25,28.22,28.24,864200.0,16.3865,16.3865,16.3691,16.3807,864200.0
2007-09-14 15:30:00,28.24,28.25,28.2,28.21,1993000.0,16.3807,16.3865,16.3575,16.3633,1993000.0
2007-09-17 09:30:00,28.0,28.05,27.71,27.72,3165800.0,16.2415,16.2705,16.0733,16.0791,3165800.0
2007-09-17 10:00:00,27.72,27.73,27.52,27.58,2451800.0,16.0791,16.0849,15.9631,15.9979,2451800.0
2007-09-17 10:30:00,27.58,27.71,27.56,27.64,1571200.0,15.9979,16.0733,15.9863,16.0327,1571200.0
2007-09-17 11:00:00,27.64,27.67,27.58,27.58,826400.0,16.0327,16.0501,15.9979,15.9979,826400.0
2007-09-17 11:30:00,27.58,27.58,27.54,27.57,907800.0,15.9979,15.9979,15.9747,15.9921,907800.0
2007-09-17 12:00:00,27.56,27.61,27.56,27.61,641400.0,15.9863,16.0153,15.9863,16.0153,641400.0
2007-09-17 12:30:00,27.61,27.75,27.6,27.75,1279800.0,16.0153,16.0965,16.0095,16.0965,1279800.0
2007-09-17 13:00:00,27.75,27.76,27.69,27.7,766400.0,16.0965,16.1023,16.0617,16.0675,766400.0
2007-09-17 13:30:00,27.71,27.71,27.61,27.61,582000.0,16.0733,16.0733,16.0153,16.0153,582000.0
2007-09-17 14:00:00,27.61,27.64,27.59,27.64,675000.0,16.0153,16.0327,16.0037,16.0327,675000.0
2007-09-17 14:30:00,27.64,27.66,27.59,27.6,834200.0,16.0327,16.0443,16.0037,16.0095,834200.0
2007-09-17 15:00:00,27.6,27.66,27.58,27.62,1015200.0,16.0095,16.0443,15.9979,16.0211,1015200.0
2007-09-17 15:30:00,27.62,27.67,27.59,27.66,2804000.0,16.0211,16.0501,16.0037,16.0443,2804000.0
2007-09-18 09:30:00,27.71,27.85,27.71,27.81,1030400.0,16.0733,16.1545,16.0733,16.1313,1030400.0
2007-09-18 10:00:00,27.82,27.92,27.82,27.92,797200.0,16.1371,16.1951,16.1371,16.1951,797200.0
2007-09-18 10:30:00,27.92,27.96,27.9,27.95,726600.0,16.1951,16.2183,16.1835,16.2125,726600.0
2007-09-18 11:00:00,27.95,27.99,27.93,27.95,835200.0,16.2125,16.2357,16.2009,16.2125,835200.0
2007-09-18 11:30:00,27.95,28.0,27.93,27.99,544600.0,16.2125,16.2415,16.2009,16.2357,544600.0
2007-09-18 12:00:00,27.99,28.0,27.98,27.99,502600.0,16.2357,16.2415,16.2299,16.2357,502600.0
2007-09-18 12:30:00,27.99,28.0,27.93,27.97,1360000.0,16.2357,16.2415,16.2009,16.2241,1360000.0
2007-09-18 13:00:00,27.97,28.11,27.96,28.01,1422000.0,16.2241,16.3053,16.2183,16.2473,1422000.0
2007-09-18 13:30:00,28.02,28.02,27.86,27.87,798000.0,16.2531,16.2531,16.1603,16.1661,798000.0
2007-09-18 14:00:00,27.86,28.22,27.79,27.88,2096800.0,16.1603,16.3691,16.1197,16.1719,2096800.0
2007-09-18 14:30:00,27.88,28.07,27.87,28.04,1457800.0,16.1719,16.2821,16.1661,16.2647,1457800.0
2007-09-18 15:00:00,28.04,28.13,27.98,28.08,1432000.0,16.2647,16.3169,16.2299,16.2879,1432000.0
2007-09-18 15:30:00,28.08,28.22,28.08,28.2,3952600.0,16.2879,16.3691,16.2879,16.3575,3952600.0
2007-09-19 09:30:00,28.25,28.33,27.94,28.1,2592000.0,16.3865,16.4329,16.2067,16.2995,2592000.0
2007-09-19 10:00:00,28.1,28.11,27.98,28.05,1618200.0,16.2995,16.3053,16.2299,16.2705,1618200.0
2007-09-19 10:30:00,28.04,28.06,28.01,28.05,1041600.0,16.2647,16.2763,16.2473,16.2705,1041600.0
2007-09-19 11:00:00,28.05,28.17,28.03,28.16,1119800.0,16.2705,16.3401,16.2589,16.3343,1119800.0
2007-09-19 11:30:00,28.16,28.2,28.13,28.2,1094200.0,16.3343,16.3575,16.3169,16.3575,1094200.0
2007-09-19 12:00:00,28.2,28.29,28.2,28.28,773600.0,16.3575,16.4097,16.3575,16.4039,773600.0
2007-09-19 12:30:00,28.28,28.32,28.24,28.31,704800.0,16.4039,16.4271,16.3807,16.4213,704800.0
2007-09-19 13:00:00,28.3,28.32,28.27,28.3,799200.0,16.4155,16.4271,16.3981,16.4155,799200.0
2007-09-19 13:30:00,28.3,28.32,28.27,28.3,753600.0,16.4155,16.4271,16.3981,16.4155,753600.0
2007-09-19 14:00:00,28.3,28.32,28.28,28.3,1028800.0,16.4155,16.4271,16.4039,16.4155,1028800.0
2007-09-19 14:30:00,28.3,28.32,28.27,28.28,1097200.0,16.4155,16.4271,16.3981,16.4039,1097200.0
2007-09-19 15:00:00,28.28,28.33,28.28,28.32,1320400.0,16.4039,16.4329,16.4039,16.4271,1320400.0
2007-09-19 15:30:00,28.32,28.38,28.26,28.32,1822000.0,16.4271,16.4619,16.3923,16.4271,1822000.0
2007-09-20 09:30:00,28.28,28.33,28.23,28.25,1293400.0,16.4039,16.4329,16.3749,16.3865,1293400.0
2007-09-20 10:00:00,28.25,28.27,28.15,28.15,1096200.0,16.3865,16.3981,16.3285,16.3285,1096200.0
2007-09-20 10:30:00,28.15,28.16,28.11,28.14,955600.0,16.3285,16.3343,16.3053,16.3227,955600.0
2007-09-20 11:00:00,28.14,28.21,28.13,28.19,1019200.0,16.3227,16.3633,16.3169,16.3517,1019200.0
2007-09-20 11:30:00,28.2,28.22,28.18,28.2,736200.0,16.3575,16.3691,16.3459,16.3575,736200.0
2007-09-20 12:00:00,28.2,28.22,28.15,28.15,633000.0,16.3575,16.3691,16.3285,16.3285,633000.0
2007-09-20 12:30:00,28.16,28.16,28.08,28.15,716200.0,16.3343,16.3343,16.2879,16.3285,716200.0
2007-09-20 13:00:00,28.15,28.18,28.14,28.15,450000.0,16.3285,16.3459,16.3227,16.3285,450000.0
2007-09-20 13:30:00,28.15,28.21,28.13,28.2,723600.0,16.3285,16.3633,16.3169,16.3575,723600.0
2007-09-20 14:00:00,28.2,28.21,28.17,28.19,492000.0,16.3575,16.3633,16.3401,16.3517,492000.0
2007-09-20 14:30:00,28.2,28.21,28.12,28.14,953600.0,16.3575,16.3633,16.3111,16.3227,953600.0
2007-09-20 15:00:00,28.14,28.2,28.13,28.2,869600.0,16.3227,16.3575,16.3169,16.3575,869600.0
2007-09-20 15:30:00,28.19,28.2,28.12,28.13,1621200.0,16.3517,16.3575,16.3111,16.3169,1621200.0
2007-09-21 09:30:00,28.19,28.4,28.16,28.27,9639400.0,16.3517,16.4735,16.3343,16.3981,9639400.0
2007-09-21 10:00:00,28.27,28.29,28.23,28.27,627800.0,16.3981,16.4097,16.3749,16.3981,627800.0
2007-09-21 10:30:00,28.27,28.32,28.25,28.28,909200.0,16.3981,16.4271,16.3865,16.4039,909200.0
2007-09-21 11:00:00,28.28,28.31,28.25,28.31,670400.0,16.4039,16.4213,16.3865,16.4213,670400.0
2007-09-21 11:30:00,28.31,28.41,28.31,28.41,653400.0,16.4213,16.4793,16.4213,16.4793,653400.0
2007-09-21 12:00:00,28.41,28.43,28.4,28.41,577400.0,16.4793,16.4909,16.4735,16.4793,577400.0
2007-09-21 12:30:00,28.42,28.43,28.33,28.33,679000.0,16.4851,16.4909,16.4329,16.4329,679000.0
2007-09-21 13:00:00,28.33,28.33,28.31,28.32,359200.0,16.4329,16.4329,16.4213,16.4271,359200.0
2007-09-21 13:30:00,28.32,28.33,28.16,28.31,532000.0,16.4271,16.4329,16.3343,16.4213,532000.0
2007-09-21 14:00:00,28.32,28.32,28.25,28.3,546800.0,16.4271,16.4271,16.3865,16.4155,546800.0
2007-09-21 14:30:00,28.3,28.31,28.23,28.25,1043800.0,16.4155,16.4213,16.3749,16.3865,1043800.0
2007-09-21 15:00:00,28.25,28.34,28.25,28.33,941800.0,16.3865,16.4387,16.3865,16.4329,941800.0
2007-09-21 15:30:00,28.33,28.34,28.25,28.28,1934800.0,16.4329,16.4387,16.3865,16.4039,1934800.0
2007-09-24 09:30:00,28.25,28.44,28.25,28.41,1787600.0,16.3865,16.4967,16.3865,16.4793,1787600.0
2007-09-24 10:00:00,28.41,28.52,28.41,28.52,1847600.0,16.4793,16.5431,16.4793,16.5431,1847600.0
2007-09-24 10:30:00,28.51,28.6,28.49,28.59,1308200.0,16.5373,16.5895,16.5257,16.5837,1308200.0
2007-09-24 11:00:00,28.59,28.68,28.55,28.68,900800.0,16.5837,16.6359,16.5605,16.6359,900800.0
2007-09-24 11:30:00,28.68,28.69,28.64,28.67,742200.0,16.6359,16.6417,16.6127,16.6301,742200.0
2007-09-24 12:00:00,28.68,28.69,28.63,28.64,916200.0,16.6359,16.6417,16.6069,16.6127,916200.0
2007-09-24 12:30:00,28.64,28.65,28.61,28.65,585600.0,16.6127,16.6185,16.5953,16.6185,585600.0
2007-09-24 13:00:00,28.65,28.66,28.56,28.56,714200.0,16.6185,16.6243,16.5663,16.5663,714200.0
2007-09-24 13:30:00,28.56,28.57,28.43,28.52,1436800.0,16.5663,16.5721,16.4909,16.5431,1436800.0
2007-09-24 14:00:00,28.52,28.53,28.46,28.46,1049400.0,16.5431,16.5489,16.5083,16.5083,1049400.0
2007-09-24 14:30:00,28.46,28.52,28.43,28.52,977600.0,16.5083,16.5431,16.4909,16.5431,977600.0
2007-09-24 15:00:00,28.52,28.57,28.46,28.47,2316000.0,16.5431,16.5721,16.5083,16.5141,2316000.0
2007-09-24 15:30:00,28.47,28.47,28.33,28.36,2370000.0,16.5141,16.5141,16.4329,16.4503,2370000.0
2007-09-25 09:30:00,28.35,28.49,28.27,28.48,1502600.0,16.4445,16.5257,16.3981,16.5199,1502600.0
2007-09-25 10:00:00,28.49,28.64,28.46,28.58,1450400.0,16.5257,16.6127,16.5083,16.5779,1450400.0
2007-09-25 10:30:00,28.58,28.64,28.5,28.51,1255400.0,16.5779,16.6127,16.5315,16.5373,1255400.0
2007-09-25 11:00:00,28.51,28.54,28.46,28.48,586200.0,16.5373,16.5547,16.5083,16.5199,586200.0
2007-09-25 11:30:00,28.49,28.55,28.48,28.52,586000.0,16.5257,16.5605,16.5199,16.5431,586000.0
2007-09-25 12:00:00,28.52,28.53,28.49,28.49,483600.0,16.5431,16.5489,16.5257,16.5257,483600.0
2007-09-25 12:30:00,28.49,28.55,28.48,28.54,468800.0,16.5257,16.5605,16.5199,16.5547,468800.0
2007-09-25 13:00:00,28.54,28.6,28.51,28.6,451400.0,16.5547,16.5895,16.5373,16.5895,451400.0
2007-09-25 13:30:00,28.59,28.61,28.56,28.59,957800.0,16.5837,16.5953,16.5663,16.5837,957800.0
2007-09-25 14:00:00,28.58,28.61,28.54,28.58,676600.0,16.5779,16.5953,16.5547,16.5779,676600.0
2007-09-25 14:30:00,28.58,28.58,28.49,28.5,623200.0,16.5779,16.5779,16.5257,16.5315,623200.0
2007-09-25 15:00:00,28.5,28.52,28.47,28.5,775200.0,16.5315,16.5431,16.5141,16.5315,775200.0
2007-09-25 15:30:00,28.5,28.54,28.45,28.52,1623600.0,16.5315,16.5547,16.5025,16.5431,1623600.0
2007-09-26 09:30:00,28.59,28.67,28.46,28.66,1345400.0,16.5837,16.6301,16.5083,16.6243,1345400.0
2007-09-26 10:00:00,28.65,28.78,28.61,28.77,1285400.0,16.6185,16.6939,16.5953,16.6881,1285400.0
2007-09-26 10:30:00,28.77,28.84,28.71,28.82,1267600.0,16.6881,16.7287,16.6533,16.7171,1267600.0
2007-09-26 11:00:00,28.82,28.82,28.75,28.75,1173200.0,16.7171,16.7171,16.6765,16.6765,1173200.0
2007-09-26 11:30:00,28.75,28.77,28.74,28.75,649200.0,16.6765,16.6881,16.6707,16.6765,649200.0
2007-09-26 12:00:00,28.75,28.81,28.74,28.8,575200.0,16.6765,16.7113,16.6707,16.7055,575200.0
2007-09-26 12:30:00,28.8,28.81,28.75,28.75,712600.0,16.7055,16.7113,16.6765,16.6765,712600.0
2007-09-26 13:00:00,28.75,28.78,28.7,28.72,831200.0,16.6765,16.6939,16.6475,16.6591,831200.0
2007-09-26 13:30:00,28.73,28.74,28.67,28.69,972400.0,16.6649,16.6707,16.6301,16.6417,972400.0
2007-09-26 14:00:00,28.69,28.69,28.64,28.65,818600.0,16.6417,16.6417,16.6127,16.6185,818600.0
2007-09-26 14:30:00,28.65,28.71,28.65,28.69,716800.0,16.6185,16.6533,16.6185,16.6417,716800.0
2007-09-26 15:00:00,28.69,28.75,28.68,28.75,915600.0,16.6417,16.6765,16.6359,16.6765,915600.0
2007-09-26 15:30:00,28.75,28.75,28.65,28.67,1491800.0,16.6765,16.6765,16.6185,16.6301,1491800.0
2007-09-27 09:30:00,28.66,28.7,28.57,28.67,966200.0,16.6243,16.6475,16.5721,16.6301,966200.0
2007-09-27 10:00:00,28.66,28.68,28.57,28.58,999000.0,16.6243,16.6359,16.5721,16.5779,999000.0
2007-09-27 10:30:00,28.58,28.8,28.57,28.78,924800.0,16.5779,16.7055,16.5721,16.6939,924800.0
2007-09-27 11:00:00,28.79,28.8,28.65,28.65,499600.0,16.6997,16.7055,16.6185,16.6185,499600.0
2007-09-27 11:30:00,28.64,28.69,28.63,28.63,752600.0,16.6127,16.6417,16.6069,16.6069,752600.0
2007-09-27 12:00:00,28.64,28.66,28.57,28.61,542800.0,16.6127,16.6243,16.5721,16.5953,542800.0
2007-09-27 12:30:00,28.6,28.73,28.6,28.72,486600.0,16.5895,16.6649,16.5895,16.6591,486600.0
2007-09-27 13:00:00,28.72,28.72,28.64,28.64,473400.0,16.6591,16.6591,16.6127,16.6127,473400.0
2007-09-27 13:30:00,28.65,28.65,28.6,28.64,322800.0,16.6185,16.6185,16.5895,16.6127,322800.0
2007-09-27 14:00:00,28.64,28.68,28.63,28.67,524000.0,16.6127,16.6359,16.6069,16.6301,524000.0
2007-09-27 14:30:00,28.68,28.74,28.67,28.74,835200.0,16.6359,16.6707,16.6301,16.6707,835200.0
2007-09-27 15:00:00,28.73,28.75,28.7,28.75,928000.0,16.6649,16.6765,16.6475,16.6765,928000.0
2007-09-27 15:30:00,28.75,28.75,28.65,28.67,1906400.0,16.6765,16.6765,16.6185,16.6301,1906400.0
2007-09-28 09:30:00,28.65,28.75,28.57,28.65,685200.0,16.6185,16.6765,16.5721,16.6185,685200.0
2007-09-28 10:00:00,28.65,28.67,28.58,28.64,605400.0,16.6185,16.6301,16.5779,16.6127,605400.0
2007-09-28 10:30:00,28.64,28.64,28.52,28.52,706800.0,16.6127,16.6127,16.5431,16.5431,706800.0
2007-09-28 11:00:00,28.52,28.6,28.52,28.6,476400.0,16.5431,16.5895,16.5431,16.5895,476400.0
2007-09-28 11:30:00,28.6,28.65,28.59,28.63,666400.0,16.5895,16.6185,16.5837,16.6069,666400.0
2007-09-28 12:00:00,28.63,28.64,28.62,28.64,333400.0,16.6069,16.6127,16.6011,16.6127,333400.0
2007-09-28 12:30:00,28.64,28.65,28.61,28.62,286000.0,16.6127,16.6185,16.5953,16.6011,286000.0
2007-09-28 13:00:00,28.62,28.68,28.56,28.67,852600.0,16.6011,16.6359,16.5663,16.6301,852600.0
2007-09-28 13:30:00,28.68,28.84,28.68,28.84,964200.0,16.6359,16.7287,16.6359,16.7287,964200.0
2007-09-28 14:00:00,28.84,28.89,28.61,28.62,1733200.0,16.7287,16.7577,16.5953,16.6011,1733200.0
2007-09-28 14:30:00,28.61,28.74,28.58,28.73,896400.0,16.5953,16.6707,16.5779,16.6649,896400.0
2007-09-28 15:00:00,28.73,28.75,28.64,28.65,829600.0,16.6649,16.6765,16.6127,16.6185,829600.0
2007-09-28 15:30:00,28.65,28.79,28.65,28.75,1316000.0,16.6185,16.6997,16.6185,16.6765,1316000.0
2007-10-01 09:30:00,28.81,28.93,28.78,28.89,1833200.0,16.7113,16.7809,16.6939,16.7577,1833200.0
2007-10-01 10:00:00,28.89,29.0,28.89,28.97,991600.0,16.7577,16.8215,16.7577,16.8041,991600.0
2007-10-01 10:30:00,28.97,29.0,28.86,28.98,1223000.0,16.8041,16.8215,16.7403,16.8099,1223000.0
2007-10-01 11:00:00,28.98,29.0,28.93,28.99,927000.0,16.8099,16.8215,16.7809,16.8157,927000.0
2007-10-01 11:30:00,28.99,29.01,28.97,29.0,799400.0,16.8157,16.8273,16.8041,16.8215,799400.0
2007-10-01 12:00:00,29.0,29.05,28.98,29.04,990800.0,16.8215,16.8505,16.8099,16.8447,990800.0
2007-10-01 12:30:00,29.04,29.1,29.02,29.09,777800.0,16.8447,16.8795,16.8331,16.8737,777800.0
2007-10-01 13:00:00,29.1,29.14,29.09,29.12,551200.0,16.8795,16.9028,16.8737,16.8911,551200.0
2007-10-01 13:30:00,29.13,29.17,29.09,29.1,1310800.0,16.897,16.9202,16.8737,16.8795,1310800.0
2007-10-01 14:00:00,29.1,29.1,29.0,29.01,1041000.0,16.8795,16.8795,16.8215,16.8273,1041000.0
2007-10-01 14:30:00,29.02,29.04,28.95,28.96,883800.0,16.8331,16.8447,16.7925,16.7983,883800.0
2007-10-01 15:00:00,28.95,29.0,28.89,28.92,1340800.0,16.7925,16.8215,16.7577,16.7751,1340800.0
2007-10-01 15:30:00,28.92,28.99,28.9,28.96,2587600.0,16.7751,16.8157,16.7635,16.7983,2587600.0
2007-10-02 09:30:00,29.0,29.06,28.85,28.98,1663600.0,16.8215,16.8563,16.7345,16.8099,1663600.0
2007-10-02 10:00:00,28.97,29.08,28.91,28.91,1313200.0,16.8041,16.8679,16.7693,16.7693,1313200.0
2007-10-02 10:30:00,28.91,28.99,28.82,28.98,1430200.0,16.7693,16.8157,16.7171,16.8099,1430200.0
2007-10-02 11:00:00,28.98,29.0,28.88,28.99,673400.0,16.8099,16.8215,16.7519,16.8157,673400.0
2007-10-02 11:30:00,28.99,29.01,28.95,28.98,645800.0,16.8157,16.8273,16.7925,16.8099,645800.0
2007-10-02 12:00:00,28.98,28.98,28.93,28.96,621600.0,16.8099,16.8099,16.7809,16.7983,621600.0
2007-10-02 12:30:00,28.96,28.98,28.88,28.98,756600.0,16.7983,16.8099,16.7519,16.8099,756600.0
2007-10-02 13:00:00,28.98,28.98,28.91,28.93,567800.0,16.8099,16.8099,16.7693,16.7809,567800.0
2007-10-02 13:30:00,28.93,28.98,28.92,28.94,730800.0,16.7809,16.8099,16.7751,16.7867,730800.0
2007-10-02 14:00:00,28.94,29.02,28.93,29.0,691400.0,16.7867,16.8331,16.7809,16.8215,691400.0
2007-10-02 14:30:00,28.99,29.0,28.91,28.93,767000.0,16.8157,16.8215,16.7693,16.7809,767000.0
2007-10-02 15:00:00,28.93,28.99,28.91,28.95,1048800.0,16.7809,16.8157,16.7693,16.7925,1048800.0
2007-10-02 15:30:00,28.95,28.99,28.92,28.96,1786200.0,16.7925,16.8157,16.7751,16.7983,1786200.0
2007-10-03 09:30:00,28.88,28.99,28.85,28.93,1075000.0,16.7519,16.8157,16.7345,16.7809,1075000.0
2007-10-03 10:00:00,28.93,29.0,28.93,28.98,780000.0,16.7809,16.8215,16.7809,16.8099,780000.0
2007-10-03 10:30:00,28.99,29.02,28.94,28.94,769000.0,16.8157,16.8331,16.7867,16.7867,769000.0
2007-10-03 11:00:00,28.94,28.95,28.82,28.83,947200.0,16.7867,16.7925,16.7171,16.7229,947200.0
2007-10-03 11:30:00,28.83,28.91,28.81,28.9,535200.0,16.7229,16.7693,16.7113,16.7635,535200.0
2007-10-03 12:00:00,28.9,28.93,28.84,28.86,672200.0,16.7635,16.7809,16.7287,16.7403,672200.0
2007-10-03 12:30:00,28.86,28.86,28.84,28.85,383200.0,16.7403,16.7403,16.7287,16.7345,383200.0
2007-10-03 13:00:00,28.85,28.85,28.77,28.8,654200.0,16.7345,16.7345,16.6881,16.7055,654200.0
2007-10-03 13:30:00,28.79,28.81,28.71,28.78,833800.0,16.6997,16.7113,16.6533,16.6939,833800.0
2007-10-03 14:00:00,28.78,28.78,28.69,28.72,739800.0,16.6939,16.6939,16.6417,16.6591,739800.0
2007-10-03 14:30:00,28.72,28.75,28.68,28.71,836400.0,16.6591,16.6765,16.6359,16.6533,836400.0
2007-10-03 15:00:00,28.71,28.77,28.69,28.73,763200.0,16.6533,16.6881,16.6417,16.6649,763200.0
2007-10-03 15:30:00,28.74,28.79,28.72,28.79,1235400.0,16.6707,16.6997,16.6591,16.6997,1235400.0
2007-10-04 09:30:00,28.83,28.93,28.79,28.91,990400.0,16.7229,16.7809,16.6997,16.7693,990400.0
2007-10-04 10:00:00,28.91,28.99,28.9,28.94,565800.0,16.7693,16.8157,16.7635,16.7867,565800.0
2007-10-04 10:30:00,28.93,28.99,28.88,28.96,605400.0,16.7809,16.8157,16.7519,16.7983,605400.0
2007-10-04 11:00:00,28.96,29.0,28.93,28.99,355800.0,16.7983,16.8215,16.7809,16.8157,355800.0
2007-10-04 11:30:00,28.99,29.03,28.98,29.03,477400.0,16.8157,16.8389,16.8099,16.8389,477400.0
2007-10-04 12:00:00,29.02,29.04,28.99,29.0,584800.0,16.8331,16.8447,16.8157,16.8215,584800.0
2007-10-04 12:30:00,29.0,29.05,28.99,29.03,552600.0,16.8215,16.8505,16.8157,16.8389,552600.0
2007-10-04 13:00:00,29.03,29.03,28.91,28.95,873400.0,16.8389,16.8389,16.7693,16.7925,873400.0
2007-10-04 13:30:00,28.95,29.07,28.86,28.96,1736200.0,16.7925,16.8621,16.7403,16.7983,1736200.0
2007-10-04 14:00:00,28.96,29.02,28.94,29.0,1065600.0,16.7983,16.8331,16.7867,16.8215,1065600.0
2007-10-04 14:30:00,29.0,29.0,28.98,29.0,506600.0,16.8215,16.8215,16.8099,16.8215,506600.0
2007-10-04 15:00:00,28.99,29.0,28.9,28.91,902800.0,16.8157,16.8215,16.7635,16.7693,902800.0
2007-10-04 15:30:00,28.91,28.95,28.91,28.93,1671400.0,16.7693,16.7925,16.7693,16.7809,1671400.0
2007-10-05 09:30:00,28.99,29.14,28.93,28.99,1234200.0,16.8157,16.9028,16.7809,16.8157,1234200.0
2007-10-05 10:00:00,28.98,29.04,28.97,28.98,653200.0,16.8099,16.8447,16.8041,16.8099,653200.0
2007-10-05 10:30:00,28.98,29.04,28.97,29.0,509200.0,16.8099,16.8447,16.8041,16.8215,509200.0
2007-10-05 11:00:00,29.0,29.03,28.92,28.92,516200.0,16.8215,16.8389,16.7751,16.7751,516200.0
2007-10-05 11:30:00,28.92,29.03,28.92,29.03,413800.0,16.7751,16.8389,16.7751,16.8389,413800.0
2007-10-05 12:00:00,29.03,29.03,28.97,29.0,376200.0,16.8389,16.8389,16.8041,16.8215,376200.0
2007-10-05 12:30:00,29.0,29.04,29.0,29.02,783200.0,16.8215,16.8447,16.8215,16.8331,783200.0
2007-10-05 13:00:00,29.02,29.06,28.99,29.03,458800.0,16.8331,16.8563,16.8157,16.8389,458800.0
2007-10-05 13:30:00,29.03,29.06,29.02,29.03,573600.0,16.8389,16.8563,16.8331,16.8389,573600.0
2007-10-05 14:00:00,29.02,29.09,29.02,29.07,809600.0,16.8331,16.8737,16.8331,16.8621,809600.0
2007-10-05 14:30:00,29.07,29.13,29.07,29.12,670800.0,16.8621,16.897,16.8621,16.8911,670800.0
2007-10-05 15:00:00,29.12,29.14,29.04,29.05,1181000.0,16.8911,16.9028,16.8447,16.8505,1181000.0
2007-10-05 15:30:00,29.05,29.11,29.01,29.03,1364200.0,16.8505,16.8853,16.8273,16.8389,1364200.0
2007-10-08 09:30:00,28.98,29.07,28.95,29.02,503000.0,16.8099,16.8621,16.7925,16.8331,503000.0
2007-10-08 10:00:00,29.02,29.02,28.95,28.96,251000.0,16.8331,16.8331,16.7925,16.7983,251000.0
2007-10-08 10:30:00,28.96,28.98,28.94,28.95,210400.0,16.7983,16.8099,16.7867,16.7925,210400.0
2007-10-08 11:00:00,28.96,29.0,28.95,28.95,530000.0,16.7983,16.8215,16.7925,16.7925,530000.0
2007-10-08 11:30:00,28.95,29.02,28.86,28.91,1054400.0,16.7925,16.8331,16.7403,16.7693,1054400.0
2007-10-08 12:00:00,28.91,28.94,28.88,28.94,232400.0,16.7693,16.7867,16.7519,16.7867,232400.0
2007-10-08 12:30:00,28.95,28.99,28.93,28.98,255200.0,16.7925,16.8157,16.7809,16.8099,255200.0
2007-10-08 13:00:00,28.98,29.0,28.98,28.99,163000.0,16.8099,16.8215,16.8099,16.8157,163000.0
2007-10-08 13:30:00,28.99,29.0,28.95,28.96,219200.0,16.8157,16.8215,16.7925,16.7983,219200.0
2007-10-08 14:00:00,28.96,28.96,28.93,28.93,288800.0,16.7983,16.7983,16.7809,16.7809,288800.0
2007-10-08 14:30:00,28.93,28.93,28.87,28.88,456200.0,16.7809,16.7809,16.7461,16.7519,456200.0
2007-10-08 15:00:00,28.88,28.93,28.88,28.89,396000.0,16.7519,16.7809,16.7519,16.7577,396000.0
2007-10-08 15:30:00,28.89,28.91,28.85,28.89,1139800.0,16.7577,16.7693,16.7345,16.7577,1139800.0
2007-10-09 09:30:00,28.8,28.83,28.65,28.68,1625000.0,16.7055,16.7229,16.6185,16.6359,1625000.0
2007-10-09 10:00:00,28.68,28.77,28.68,28.75,738000.0,16.6359,16.6881,16.6359,16.6765,738000.0
2007-10-09 10:30:00,28.75,28.84,28.74,28.82,641800.0,16.6765,16.7287,16.6707,16.7171,641800.0
2007-10-09 11:00:00,28.82,28.82,28.75,28.77,571800.0,16.7171,16.7171,16.6765,16.6881,571800.0
2007-10-09 11:30:00,28.77,28.84,28.74,28.79,815600.0,16.6881,16.7287,16.6707,16.6997,815600.0
2007-10-09 12:00:00,28.78,28.84,28.75,28.8,578800.0,16.6939,16.7287,16.6765,16.7055,578800.0
2007-10-09 12:30:00,28.81,28.84,28.8,28.84,390800.0,16.7113,16.7287,16.7055,16.7287,390800.0
2007-10-09 13:00:00,28.84,28.88,28.82,28.83,417200.0,16.7287,16.7519,16.7171,16.7229,417200.0
2007-10-09 13:30:00,28.83,28.83,28.78,28.81,516000.0,16.7229,16.7229,16.6939,16.7113,516000.0
2007-10-09 14:00:00,28.8,28.86,28.77,28.86,821400.0,16.7055,16.7403,16.6881,16.7403,821400.0
2007-10-09 14:30:00,28.86,28.93,28.85,28.9,670000.0,16.7403,16.7809,16.7345,16.7635,670000.0
2007-10-09 15:00:00,28.91,28.94,28.89,28.93,675000.0,16.7693,16.7867,16.7577,16.7809,675000.0
2007-10-09 15:30:00,28.93,28.94,28.89,28.94,1370800.0,16.7809,16.7867,16.7577,16.7867,1370800.0
2007-10-10 09:30:00,29.0,29.06,28.96,29.0,1248800.0,16.8215,16.8563,16.7983,16.8215,1248800.0
2007-10-10 10:00:00,29.0,29.1,29.0,29.08,760600.0,16.8215,16.8795,16.8215,16.8679,760600.0
2007-10-10 10:30:00,29.08,29.09,29.01,29.04,715800.0,16.8679,16.8737,16.8273,16.8447,715800.0
2007-10-10 11:00:00,29.04,29.09,29.03,29.08,829200.0,16.8447,16.8737,16.8389,16.8679,829200.0
2007-10-10 11:30:00,29.09,29.1,29.05,29.08,760400.0,16.8737,16.8795,16.8505,16.8679,760400.0
2007-10-10 12:00:00,29.08,29.1,29.02,29.04,502800.0,16.8679,16.8795,16.8331,16.8447,502800.0
2007-10-10 12:30:00,29.03,29.06,29.02,29.06,555400.0,16.8389,16.8563,16.8331,16.8563,555400.0
2007-10-10 13:00:00,29.06,29.07,28.91,28.92,801600.0,16.8563,16.8621,16.7693,16.7751,801600.0
2007-10-10 13:30:00,28.92,29.03,28.91,28.98,904400.0,16.7751,16.8389,16.7693,16.8099,904400.0
2007-10-10 14:00:00,28.98,28.99,28.97,28.98,782200.0,16.8099,16.8157,16.8041,16.8099,782200.0
2007-10-10 14:30:00,28.98,29.02,28.96,28.96,840000.0,16.8099,16.8331,16.7983,16.7983,840000.0
2007-10-10 15:00:00,28.97,29.02,28.96,28.99,833600.0,16.8041,16.8331,16.7983,16.8157,833600.0
2007-10-10 15:30:00,28.98,29.0,28.89,28.9,1339000.0,16.8099,16.8215,16.7577,16.7635,1339000.0
2007-10-11 09:30:00,29.0,29.09,28.88,28.95,1040200.0,16.8215,16.8737,16.7519,16.7925,1040200.0
2007-10-11 10:00:00,28.94,28.99,28.86,28.98,809600.0,16.7867,16.8157,16.7403,16.8099,809600.0
2007-10-11 10:30:00,28.98,29.03,28.88,28.9,540000.0,16.8099,16.8389,16.7519,16.7635,540000.0
2007-10-11 11:00:00,28.91,28.91,28.75,28.75,573000.0,16.7693,16.7693,16.6765,16.6765,573000.0
2007-10-11 11:30:00,28.75,28.8,28.74,28.78,471000.0,16.6765,16.7055,16.6707,16.6939,471000.0
2007-10-11 12:00:00,28.78,28.8,28.75,28.75,495000.0,16.6939,16.7055,16.6765,16.6765,495000.0
2007-10-11 12:30:00,28.76,28.85,28.76,28.83,437600.0,16.6823,16.7345,16.6823,16.7229,437600.0
2007-10-11 13:00:00,28.82,28.87,28.81,28.86,381800.0,16.7171,16.7461,16.7113,16.7403,381800.0
2007-10-11 13:30:00,28.87,28.91,28.81,28.91,666200.0,16.7461,16.7693,16.7113,16.7693,666200.0
2007-10-11 14:00:00,28.91,28.91,28.77,28.78,1095800.0,16.7693,16.7693,16.6881,16.6939,1095800.0
2007-10-11 14:30:00,28.78,28.87,28.68,28.71,1195000.0,16.6939,16.7461,16.6359,16.6533,1195000.0
2007-10-11 15:00:00,28.71,28.75,28.48,28.48,1451800.0,16.6533,16.6765,16.5199,16.5199,1451800.0
2007-10-11 15:30:00,28.49,28.65,28.46,28.61,2575400.0,16.5257,16.6185,16.5083,16.5953,2575400.0
2007-10-12 09:30:00,28.6,28.75,28.58,28.73,653000.0,16.5895,16.6765,16.5779,16.6649,653000.0
2007-10-12 10:00:00,28.74,28.88,28.73,28.84,684000.0,16.6707,16.7519,16.6649,16.7287,684000.0
2007-10-12 10:30:00,28.84,28.84,28.71,28.72,501800.0,16.7287,16.7287,16.6533,16.6591,501800.0
2007-10-12 11:00:00,28.72,28.74,28.67,28.72,626400.0,16.6591,16.6707,16.6301,16.6591,626400.0
2007-10-12 11:30:00,28.72,28.82,28.72,28.79,531400.0,16.6591,16.7171,16.6591,16.6997,531400.0
2007-10-12 12:00:00,28.79,28.88,28.78,28.88,547400.0,16.6997,16.7519,16.6939,16.7519,547400.0
2007-10-12 12:30:00,28.87,28.88,28.74,28.85,845400.0,16.7461,16.7519,16.6707,16.7345,845400.0
2007-10-12 13:00:00,28.84,28.88,28.83,28.85,447200.0,16.7287,16.7519,16.7229,16.7345,447200.0
2007-10-12 13:30:00,28.85,28.97,28.82,28.92,882000.0,16.7345,16.8041,16.7171,16.7751,882000.0
2007-10-12 14:00:00,28.91,28.93,28.86,28.88,662600.0,16.7693,16.7809,16.7403,16.7519,662600.0
2007-10-12 14:30:00,28.87,28.91,28.86,28.9,682800.0,16.7461,16.7693,16.7403,16.7635,682800.0
2007-10-12 15:00:00,28.9,28.93,28.87,28.9,776200.0,16.7635,16.7809,16.7461,16.7635,776200.0
2007-10-12 15:30:00,28.9,28.93,28.85,28.91,1584000.0,16.7635,16.7809,16.7345,16.7693,1584000.0
2007-10-15 09:30:00,29.05,29.11,28.91,28.91,1281200.0,16.8505,16.8853,16.7693,16.7693,1281200.0
2007-10-15 10:00:00,28.91,28.98,28.58,28.95,1059800.0,16.7693,16.8099,16.5779,16.7925,1059800.0
2007-10-15 10:30:00,28.95,29.0,28.94,28.95,621600.0,16.7925,16.8215,16.7867,16.7925,621600.0
2007-10-15 11:00:00,28.95,28.95,28.85,28.88,1162600.0,16.7925,16.7925,16.7345,16.7519,1162600.0
2007-10-15 11:30:00,28.88,28.91,28.81,28.86,763000.0,16.7519,16.7693,16.7113,16.7403,763000.0
2007-10-15 12:00:00,28.86,28.86,28.8,28.83,587200.0,16.7403,16.7403,16.7055,16.7229,587200.0
2007-10-15 12:30:00,28.83,28.88,28.8,28.87,688000.0,16.7229,16.7519,16.7055,16.7461,688000.0
2007-10-15 13:00:00,28.88,28.88,28.75,28.78,676600.0,16.7519,16.7519,16.6765,16.6939,676600.0
2007-10-15 13:30:00,28.78,28.82,28.75,28.79,649200.0,16.6939,16.7171,16.6765,16.6997,649200.0
2007-10-15 14:00:00,28.79,28.83,28.75,28.81,543000.0,16.6997,16.7229,16.6765,16.7113,543000.0
2007-10-15 14:30:00,28.81,28.85,28.76,28.78,480400.0,16.7113,16.7345,16.6823,16.6939,480400.0
2007-10-15 15:00:00,28.78,28.84,28.73,28.75,1059800.0,16.6939,16.7287,16.6649,16.6765,1059800.0
2007-10-15 15:30:00,28.75,28.84,28.73,28.84,2057400.0,16.6765,16.7287,16.6649,16.7287,2057400.0
2007-10-16 09:30:00,28.84,29.0,28.8,28.88,1157000.0,16.7287,16.8215,16.7055,16.7519,1157000.0
2007-10-16 10:00:00,28.87,28.87,28.72,28.8,787000.0,16.7461,16.7461,16.6591,16.7055,787000.0
2007-10-16 10:30:00,28.8,28.89,28.73,28.88,604400.0,16.7055,16.7577,16.6649,16.7519,604400.0
2007-10-16 11:00:00,28.89,28.93,28.86,28.9,525400.0,16.7577,16.7809,16.7403,16.7635,525400.0
2007-10-16 11:30:00,28.9,29.0,28.89,28.92,623600.0,16.7635,16.8215,16.7577,16.7751,623600.0
2007-10-16 12:00:00,28.93,28.98,28.88,28.95,443200.0,16.7809,16.8099,16.7519,16.7925,443200.0
2007-10-16 12:30:00,28.96,29.0,28.95,28.99,512200.0,16.7983,16.8215,16.7925,16.8157,512200.0
2007-10-16 13:00:00,28.99,29.02,28.97,28.98,761600.0,16.8157,16.8331,16.8041,16.8099,761600.0
2007-10-16 13:30:00,28.98,29.05,28.95,28.98,1135400.0,16.8099,16.8505,16.7925,16.8099,1135400.0
2007-10-16 14:00:00,28.98,29.05,28.95,28.98,1073200.0,16.8099,16.8505,16.7925,16.8099,1073200.0
2007-10-16 14:30:00,28.98,29.03,28.95,28.98,934200.0,16.8099,16.8389,16.7925,16.8099,934200.0
2007-10-16 15:00:00,28.99,29.0,28.95,29.0,969400.0,16.8157,16.8215,16.7925,16.8215,969400.0
2007-10-16 15:30:00,29.0,29.0,28.88,28.91,2809400.0,16.8215,16.8215,16.7519,16.7693,2809400.0
2007-10-17 09:30:00,29.18,29.46,29.16,29.46,4176200.0,16.926,17.0884,16.9144,17.0884,4176200.0
2007-10-17 10:00:00,29.45,29.58,29.4,29.54,3544200.0,17.0826,17.158,17.0536,17.1348,3544200.0
2007-10-17 10:30:00,29.55,29.67,29.51,29.65,2428000.0,17.1406,17.2102,17.1174,17.1986,2428000.0
2007-10-17 11:00:00,29.64,29.7,29.57,29.65,2000000.0,17.1928,17.2276,17.1522,17.1986,2000000.0
2007-10-17 11:30:00,29.66,29.72,29.62,29.68,1652000.0,17.2044,17.2392,17.1812,17.216,1652000.0
2007-10-17 12:00:00,29.68,29.68,29.44,29.44,1568000.0,17.216,17.216,17.0768,17.0768,1568000.0
2007-10-17 12:30:00,29.44,29.59,29.36,29.49,1079200.0,17.0768,17.1638,17.0304,17.1058,1079200.0
2007-10-17 13:00:00,29.49,29.54,29.31,29.32,1287000.0,17.1058,17.1348,17.0014,17.0072,1287000.0
2007-10-17 13:30:00,29.32,29.32,29.04,29.15,1843000.0,17.0072,17.0072,16.8447,16.9086,1843000.0
2007-10-17 14:00:00,29.15,29.23,29.03,29.18,1464400.0,16.9086,16.955,16.8389,16.926,1464400.0
2007-10-17 14:30:00,29.18,29.33,29.14,29.21,1936600.0,16.926,17.013,16.9028,16.9434,1936600.0
2007-10-17 15:00:00,29.22,29.48,29.21,29.39,1760000.0,16.9492,17.1,16.9434,17.0478,1760000.0
2007-10-17 15:30:00,29.39,29.48,29.36,29.47,3033200.0,17.0478,17.1,17.0304,17.0942,3033200.0
2007-10-18 09:30:00,29.52,29.83,29.39,29.69,3481200.0,17.1232,17.303,17.0478,17.2218,3481200.0
2007-10-18 10:00:00,29.68,29.7,29.43,29.53,2124200.0,17.216,17.2276,17.071,17.129,2124200.0
2007-10-18 10:30:00,29.52,29.58,29.47,29.48,664600.0,17.1232,17.158,17.0942,17.1,664600.0
2007-10-18 11:00:00,29.48,29.54,29.43,29.49,918400.0,17.1,17.1348,17.071,17.1058,918400.0
2007-10-18 11:30:00,29.49,29.56,29.48,29.51,740200.0,17.1058,17.1464,17.1,17.1174,740200.0
2007-10-18 12:00:00,29.5,29.58,29.44,29.56,987600.0,17.1116,17.158,17.0768,17.1464,987600.0
2007-10-18 12:30:00,29.57,29.72,29.55,29.61,1043800.0,17.1522,17.2392,17.1406,17.1754,1043800.0
2007-10-18 13:00:00,29.6,29.69,29.58,29.63,684800.0,17.1696,17.2218,17.158,17.187,684800.0
2007-10-18 13:30:00,29.63,29.74,29.61,29.65,880800.0,17.187,17.2508,17.1754,17.1986,880800.0
2007-10-18 14:00:00,29.65,29.72,29.58,29.65,801400.0,17.1986,17.2392,17.158,17.1986,801400.0
2007-10-18 14:30:00,29.65,29.68,29.6,29.67,765000.0,17.1986,17.216,17.1696,17.2102,765000.0
2007-10-18 15:00:00,29.67,29.72,29.65,29.68,1160800.0,17.2102,17.2392,17.1986,17.216,1160800.0
2007-10-18 15:30:00,29.68,29.71,29.67,29.7,1424000.0,17.216,17.2334,17.2102,17.2276,1424000.0
2007-10-19 09:30:00,29.77,29.83,29.58,29.82,4546400.0,17.2682,17.303,17.158,17.2972,4546400.0
2007-10-19 10:00:00,29.82,29.88,29.69,29.7,1470400.0,17.2972,17.332,17.2218,17.2276,1470400.0
2007-10-19 10:30:00,29.7,29.71,29.53,29.57,1249800.0,17.2276,17.2334,17.129,17.1522,1249800.0
2007-10-19 11:00:00,29.58,29.66,29.46,29.55,1347200.0,17.158,17.2044,17.0884,17.1406,1347200.0
2007-10-19 11:30:00,29.55,29.76,29.45,29.72,1106200.0,17.1406,17.2624,17.0826,17.2392,1106200.0
2007-10-19 12:00:00,29.72,29.74,29.65,29.66,847400.0,17.2392,17.2508,17.1986,17.2044,847400.0
2007-10-19 12:30:00,29.66,29.75,29.65,29.7,744800.0,17.2044,17.2566,17.1986,17.2276,744800.0
2007-10-19 13:00:00,29.7,29.71,29.6,29.61,695000.0,17.2276,17.2334,17.1696,17.1754,695000.0
2007-10-19 13:30:00,29.62,29.67,29.58,29.64,699800.0,17.1812,17.2102,17.158,17.1928,699800.0
2007-10-19 14:00:00,29.64,29.7,29.6,29.67,1280200.0,17.1928,17.2276,17.1696,17.2102,1280200.0
2007-10-19 14:30:00,29.68,29.75,29.6,29.64,1551600.0,17.216,17.2566,17.1696,17.1928,1551600.0
2007-10-19 15:00:00,29.64,29.76,29.63,29.66,2092400.0,17.1928,17.2624,17.187,17.2044,2092400.0
2007-10-19 15:30:00,29.66,29.66,29.35,29.36,4106000.0,17.2044,17.2044,17.0246,17.0304,4106000.0
2007-10-22 09:30:00,29.27,29.43,29.2,29.43,2180800.0,16.9782,17.071,16.9376,17.071,2180800.0
2007-10-22 10:00:00,29.43,29.54,29.41,29.54,1658000.0,17.071,17.1348,17.0594,17.1348,1658000.0
2007-10-22 10:30:00,29.54,29.55,29.26,29.39,1589200.0,17.1348,17.1406,16.9724,17.0478,1589200.0
2007-10-22 11:00:00,29.38,29.57,29.28,29.57,1371200.0,17.042,17.1522,16.984,17.1522,1371200.0
2007-10-22 11:30:00,29.57,29.69,29.52,29.68,1402000.0,17.1522,17.2218,17.1232,17.216,1402000.0
2007-10-22 12:00:00,29.69,29.7,29.5,29.52,944000.0,17.2218,17.2276,17.1116,17.1232,944000.0
2007-10-22 12:30:00,29.51,29.59,29.47,29.57,1462200.0,17.1174,17.1638,17.0942,17.1522,1462200.0
2007-10-22 13:00:00,29.57,29.59,29.5,29.54,839000.0,17.1522,17.1638,17.1116,17.1348,839000.0
2007-10-22 13:30:00,29.54,29.6,29.46,29.53,1049600.0,17.1348,17.1696,17.0884,17.129,1049600.0
2007-10-22 14:00:00,29.53,29.59,29.53,29.56,940800.0,17.129,17.1638,17.129,17.1464,940800.0
2007-10-22 14:30:00,29.56,29.59,29.52,29.56,947200.0,17.1464,17.1638,17.1232,17.1464,947200.0
2007-10-22 15:00:00,29.55,29.56,29.48,29.51,1223600.0,17.1406,17.1464,17.1,17.1174,1223600.0
2007-10-22 15:30:00,29.51,29.64,29.51,29.64,1814200.0,17.1174,17.1928,17.1174,17.1928,1814200.0
2007-10-23 09:30:00,29.66,29.74,29.63,29.69,1439200.0,17.2044,17.2508,17.187,17.2218,1439200.0
2007-10-23 10:00:00,29.68,29.75,29.68,29.75,759200.0,17.216,17.2566,17.216,17.2566,759200.0
2007-10-23 10:30:00,29.75,29.75,29.65,29.66,1061000.0,17.2566,17.2566,17.1986,17.2044,1061000.0
2007-10-23 11:00:00,29.66,29.75,29.66,29.68,980800.0,17.2044,17.2566,17.2044,17.216,980800.0
2007-10-23 11:30:00,29.68,29.75,29.67,29.75,648000.0,17.216,17.2566,17.2102,17.2566,648000.0
2007-10-23 12:00:00,29.75,29.8,29.73,29.78,662400.0,17.2566,17.2856,17.245,17.274,662400.0
2007-10-23 12:30:00,29.78,29.79,29.75,29.75,356800.0,17.274,17.2798,17.2566,17.2566,356800.0
2007-10-23 13:00:00,29.75,29.83,29.73,29.82,666800.0,17.2566,17.303,17.245,17.2972,666800.0
2007-10-23 13:30:00,29.82,29.83,29.76,29.78,566400.0,17.2972,17.303,17.2624,17.274,566400.0
2007-10-23 14:00:00,29.78,29.86,29.75,29.78,811400.0,17.274,17.3204,17.2566,17.274,811400.0
2007-10-23 14:30:00,29.78,29.84,29.78,29.8,615200.0,17.274,17.3088,17.274,17.2856,615200.0
2007-10-23 15:00:00,29.8,29.81,29.74,29.79,761000.0,17.2856,17.2914,17.2508,17.2798,761000.0
2007-10-23 15:30:00,29.79,29.89,29.79,29.89,1634000.0,17.2798,17.3378,17.2798,17.3378,1634000.0
2007-10-24 09:30:00,29.75,29.9,29.68,29.89,1367800.0,17.2566,17.3436,17.216,17.3378,1367800.0
2007-10-24 10:00:00,29.89,29.96,29.83,29.85,1434800.0,17.3378,17.3784,17.303,17.3146,1434800.0
2007-10-24 10:30:00,29.84,29.9,29.77,29.86,1261600.0,17.3088,17.3436,17.2682,17.3204,1261600.0
2007-10-24 11:00:00,29.85,29.89,29.79,29.89,1299800.0,17.3146,17.3378,17.2798,17.3378,1299800.0
2007-10-24 11:30:00,29.88,29.95,29.85,29.87,1260000.0,17.332,17.3726,17.3146,17.3262,1260000.0
2007-10-24 12:00:00,29.87,29.97,29.84,29.93,1107200.0,17.3262,17.3842,17.3088,17.361,1107200.0
2007-10-24 12:30:00,29.93,29.93,29.79,29.79,791600.0,17.361,17.361,17.2798,17.2798,791600.0
2007-10-24 13:00:00,29.8,29.92,29.77,29.91,660200.0,17.2856,17.3552,17.2682,17.3494,660200.0
2007-10-24 13:30:00,29.91,29.92,29.83,29.89,517600.0,17.3494,17.3552,17.303,17.3378,517600.0
2007-10-24 14:00:00,29.88,29.97,29.78,29.95,941000.0,17.332,17.3842,17.274,17.3726,941000.0
2007-10-24 14:30:00,29.95,30.0,29.91,29.99,1149600.0,17.3726,17.4016,17.3494,17.3958,1149600.0
2007-10-24 15:00:00,29.99,30.01,29.97,30.01,2323600.0,17.3958,17.4074,17.3842,17.4074,2323600.0
2007-10-24 15:30:00,30.0,30.1,29.9,30.09,2263400.0,17.4016,17.4596,17.3436,17.4538,2263400.0
2007-10-25 09:30:00,30.11,30.32,30.05,30.3,2114000.0,17.4654,17.5872,17.4306,17.5756,2114000.0
2007-10-25 10:00:00,30.31,30.54,30.16,30.45,1897000.0,17.5814,17.7148,17.4944,17.6626,1897000.0
2007-10-25 10:30:00,30.45,30.45,30.36,30.37,897600.0,17.6626,17.6626,17.6104,17.6162,897600.0
2007-10-25 11:00:00,30.37,30.39,30.26,30.28,762000.0,17.6162,17.6278,17.5524,17.564,762000.0
2007-10-25 11:30:00,30.28,30.33,30.15,30.32,1435000.0,17.564,17.593,17.4886,17.5872,1435000.0
2007-10-25 12:00:00,30.32,30.45,30.28,30.45,1059000.0,17.5872,17.6626,17.564,17.6626,1059000.0
2007-10-25 12:30:00,30.45,30.57,30.4,30.56,1274200.0,17.6626,17.7322,17.6336,17.7264,1274200.0
2007-10-25 13:00:00,30.56,30.57,30.38,30.41,1424000.0,17.7264,17.7322,17.622,17.6394,1424000.0
2007-10-25 13:30:00,30.41,30.56,30.41,30.55,1087600.0,17.6394,17.7264,17.6394,17.7206,1087600.0
2007-10-25 14:00:00,30.55,30.61,30.5,30.56,955600.0,17.7206,17.7554,17.6916,17.7264,955600.0
2007-10-25 14:30:00,30.56,30.66,30.54,30.66,1240600.0,17.7264,17.7844,17.7148,17.7844,1240600.0
2007-10-25 15:00:00,30.66,30.72,30.53,30.69,1686400.0,17.7844,17.8192,17.709,17.8018,1686400.0
2007-10-25 15:30:00,30.69,30.73,30.63,30.64,2488000.0,17.8018,17.825,17.767,17.7728,2488000.0
2007-10-26 09:30:00,30.67,30.7,30.44,30.68,2227200.0,17.7902,17.8076,17.6568,17.796,2227200.0
2007-10-26 10:00:00,30.68,30.77,30.6,30.73,1730600.0,17.796,17.8482,17.7496,17.825,1730600.0
2007-10-26 10:30:00,30.73,30.8,30.69,30.71,783400.0,17.825,17.8656,17.8018,17.8134,783400.0
2007-10-26 11:00:00,30.71,30.72,30.55,30.64,748000.0,17.8134,17.8192,17.7206,17.7728,748000.0
2007-10-26 11:30:00,30.63,31.11,30.56,30.57,1376000.0,17.767,18.0455,17.7264,17.7322,1376000.0
2007-10-26 12:00:00,30.56,30.67,30.55,30.65,601000.0,17.7264,17.7902,17.7206,17.7786,601000.0
2007-10-26 12:30:00,30.66,30.71,30.64,30.71,462200.0,17.7844,17.8134,17.7728,17.8134,462200.0
2007-10-26 13:00:00,30.72,30.78,30.7,30.77,653600.0,17.8192,17.854,17.8076,17.8482,653600.0
2007-10-26 13:30:00,30.77,30.79,30.69,30.75,1084600.0,17.8482,17.8598,17.8018,17.8366,1084600.0
2007-10-26 14:00:00,30.75,30.8,30.72,30.75,1012000.0,17.8366,17.8656,17.8192,17.8366,1012000.0
2007-10-26 14:30:00,30.75,30.78,30.73,30.75,810600.0,17.8366,17.854,17.825,17.8366,810600.0
2007-10-26 15:00:00,30.74,30.75,30.7,30.75,1179400.0,17.8308,17.8366,17.8076,17.8366,1179400.0
2007-10-26 15:30:00,30.75,30.79,30.73,30.77,2215800.0,17.8366,17.8598,17.825,17.8482,2215800.0
2007-10-29 09:30:00,30.75,30.79,30.65,30.79,1349600.0,17.8366,17.8598,17.7786,17.8598,1349600.0
2007-10-29 10:00:00,30.79,30.88,30.68,30.71,1097800.0,17.8598,17.912,17.796,17.8134,1097800.0
2007-10-29 10:30:00,30.71,30.74,30.67,30.74,1086000.0,17.8134,17.8308,17.7902,17.8308,1086000.0
2007-10-29 11:00:00,30.74,30.79,30.71,30.79,936400.0,17.8308,17.8598,17.8134,17.8598,936400.0
2007-10-29 11:30:00,30.79,30.9,30.77,30.78,748600.0,17.8598,17.9236,17.8482,17.854,748600.0
2007-10-29 12:00:00,30.78,30.85,30.77,30.81,644400.0,17.854,17.8946,17.8482,17.8714,644400.0
2007-10-29 12:30:00,30.81,30.9,30.81,30.88,548000.0,17.8714,17.9236,17.8714,17.912,548000.0
2007-10-29 13:00:00,30.88,30.91,30.86,30.89,606800.0,17.912,17.9294,17.9004,17.9178,606800.0
2007-10-29 13:30:00,30.89,30.95,30.83,30.94,1017000.0,17.9178,17.9526,17.883,17.9468,1017000.0
2007-10-29 14:00:00,30.93,31.0,30.91,30.97,1643800.0,17.941,17.9816,17.9294,17.9642,1643800.0
2007-10-29 14:30:00,30.97,30.99,30.89,30.93,930200.0,17.9642,17.9758,17.9178,17.941,930200.0
2007-10-29 15:00:00,30.93,31.0,30.92,31.0,1776400.0,17.941,17.9816,17.9352,17.9816,1776400.0
2007-10-29 15:30:00,31.0,31.02,30.9,30.92,2330200.0,17.9816,17.9933,17.9236,17.9352,2330200.0
2007-10-30 09:30:00,30.92,30.92,30.73,30.82,1846000.0,17.9352,17.9352,17.825,17.8772,1846000.0
2007-10-30 10:00:00,30.83,30.86,30.72,30.74,1104400.0,17.883,17.9004,17.8192,17.8308,1104400.0
2007-10-30 10:30:00,30.74,30.81,30.73,30.77,1472800.0,17.8308,17.8714,17.825,17.8482,1472800.0
2007-10-30 11:00:00,30.77,30.78,30.71,30.71,792200.0,17.8482,17.854,17.8134,17.8134,792200.0
2007-10-30 11:30:00,30.71,30.79,30.68,30.78,608200.0,17.8134,17.8598,17.796,17.854,608200.0
2007-10-30 12:00:00,30.78,30.91,30.75,30.89,441200.0,17.854,17.9294,17.8366,17.9178,441200.0
2007-10-30 12:30:00,30.89,30.92,30.85,30.92,482800.0,17.9178,17.9352,17.8946,17.9352,482800.0
2007-10-30 13:00:00,30.92,30.96,30.9,30.96,654400.0,17.9352,17.9584,17.9236,17.9584,654400.0
2007-10-30 13:30:00,30.96,31.08,30.91,30.91,1186200.0,17.9584,18.0281,17.9294,17.9294,1186200.0
2007-10-30 14:00:00,30.91,30.99,30.9,30.95,678200.0,17.9294,17.9758,17.9236,17.9526,678200.0
2007-10-30 14:30:00,30.95,31.06,30.91,31.03,753400.0,17.9526,18.0165,17.9294,17.9991,753400.0
2007-10-30 15:00:00,31.03,31.05,30.96,30.96,687400.0,17.9991,18.0107,17.9584,17.9584,687400.0
2007-10-30 15:30:00,30.96,31.02,30.79,30.86,2249800.0,17.9584,17.9933,17.8598,17.9004,2249800.0
2007-10-31 09:30:00,31.0,31.03,30.83,30.93,1910000.0,17.9816,17.9991,17.883,17.941,1910000.0
2007-10-31 10:00:00,30.93,30.94,30.77,30.79,988200.0,17.941,17.9468,17.8482,17.8598,988200.0
2007-10-31 10:30:00,30.8,30.84,30.73,30.8,868200.0,17.8656,17.8888,17.825,17.8656,868200.0
2007-10-31 11:00:00,30.8,30.8,30.76,30.77,413000.0,17.8656,17.8656,17.8424,17.8482,413000.0
2007-10-31 11:30:00,30.77,30.79,30.71,30.72,579600.0,17.8482,17.8598,17.8134,17.8192,579600.0
2007-10-31 12:00:00,30.72,30.73,30.66,30.7,1138800.0,17.8192,17.825,17.7844,17.8076,1138800.0
2007-10-31 12:30:00,30.7,30.73,30.69,30.73,462600.0,17.8076,17.825,17.8018,17.825,462600.0
2007-10-31 13:00:00,30.73,30.77,30.72,30.75,542200.0,17.825,17.8482,17.8192,17.8366,542200.0
2007-10-31 13:30:00,30.75,30.75,30.68,30.74,831200.0,17.8366,17.8366,17.796,17.8308,831200.0
2007-10-31 14:00:00,30.74,30.81,30.57,30.75,1600400.0,17.8308,17.8714,17.7322,17.8366,1600400.0
2007-10-31 14:30:00,30.75,30.89,30.67,30.82,1379800.0,17.8366,17.9178,17.7902,17.8772,1379800.0
2007-10-31 15:00:00,30.82,30.86,30.74,30.78,1638400.0,17.8772,17.9004,17.8308,17.854,1638400.0
2007-10-31 15:30:00,30.78,30.93,30.74,30.88,2139800.0,17.854,17.941,17.8308,17.912,2139800.0
2007-11-01 09:30:00,30.82,30.98,30.75,30.85,1613800.0,17.8772,17.97,17.8366,17.8946,1613800.0
2007-11-01 10:00:00,30.85,30.86,30.61,30.66,1608600.0,17.8946,17.9004,17.7554,17.7844,1608600.0
2007-11-01 10:30:00,30.67,30.83,30.6,30.82,1085400.0,17.7902,17.883,17.7496,17.8772,1085400.0
2007-11-01 11:00:00,30.82,31.0,30.79,30.96,1718200.0,17.8772,17.9816,17.8598,17.9584,1718200.0
2007-11-01 11:30:00,30.96,30.96,30.77,30.9,2077800.0,17.9584,17.9584,17.8482,17.9236,2077800.0
2007-11-01 12:00:00,30.9,30.93,30.8,30.81,1113400.0,17.9236,17.941,17.8656,17.8714,1113400.0
2007-11-01 12:30:00,30.81,30.87,30.74,30.82,551400.0,17.8714,17.9062,17.8308,17.8772,551400.0
2007-11-01 13:00:00,30.83,30.85,30.75,30.75,453000.0,17.883,17.8946,17.8366,17.8366,453000.0
2007-11-01 13:30:00,30.75,30.82,30.7,30.72,929400.0,17.8366,17.8772,17.8076,17.8192,929400.0
2007-11-01 14:00:00,30.72,30.73,30.61,30.64,1079800.0,17.8192,17.825,17.7554,17.7728,1079800.0
2007-11-01 14:30:00,30.65,30.71,30.64,30.66,812600.0,17.7786,17.8134,17.7728,17.7844,812600.0
2007-11-01 15:00:00,30.66,30.67,30.44,30.44,1719400.0,17.7844,17.7902,17.6568,17.6568,1719400.0
2007-11-01 15:30:00,30.44,30.56,30.41,30.47,3271200.0,17.6568,17.7264,17.6394,17.6742,3271200.0
2007-11-02 09:30:00,30.57,30.58,30.16,30.27,2196800.0,17.7322,17.738,17.4944,17.5582,2196800.0
2007-11-02 10:00:00,30.26,30.29,30.16,30.24,1399200.0,17.5524,17.5698,17.4944,17.5408,1399200.0
2007-11-02 10:30:00,30.23,30.28,30.1,30.17,1053000.0,17.535,17.564,17.4596,17.5002,1053000.0
2007-11-02 11:00:00,30.17,30.2,30.03,30.03,1101600.0,17.5002,17.5176,17.419,17.419,1101600.0
2007-11-02 11:30:00,30.03,30.12,30.0,30.07,998600.0,17.419,17.4712,17.4016,17.4422,998600.0
2007-11-02 12:00:00,30.07,30.1,30.0,30.08,953200.0,17.4422,17.4596,17.4016,17.448,953200.0
2007-11-02 12:30:00,30.09,30.2,30.05,30.17,1082200.0,17.4538,17.5176,17.4306,17.5002,1082200.0
2007-11-02 13:00:00,30.17,30.27,30.03,30.06,747400.0,17.5002,17.5582,17.419,17.4364,747400.0
2007-11-02 13:30:00,30.06,30.21,30.05,30.13,723200.0,17.4364,17.5234,17.4306,17.477,723200.0
2007-11-02 14:00:00,30.12,30.18,30.08,30.14,938200.0,17.4712,17.506,17.448,17.4828,938200.0
2007-11-02 14:30:00,30.14,30.15,30.03,30.09,1140400.0,17.4828,17.4886,17.419,17.4538,1140400.0
2007-11-02 15:00:00,30.09,30.18,30.04,30.15,1266200.0,17.4538,17.506,17.4248,17.4886,1266200.0
2007-11-02 15:30:00,30.15,30.26,30.11,30.25,2673400.0,17.4886,17.5524,17.4654,17.5466,2673400.0
2007-11-05 09:30:00,30.25,30.25,30.12,30.17,1372000.0,17.5466,17.5466,17.4712,17.5002,1372000.0
2007-11-05 10:00:00,30.17,30.21,30.05,30.09,1062600.0,17.5002,17.5234,17.4306,17.4538,1062600.0
2007-11-05 10:30:00,30.09,30.16,30.07,30.08,1124800.0,17.4538,17.4944,17.4422,17.448,1124800.0
2007-11-05 11:00:00,30.08,30.1,29.99,30.0,1070400.0,17.448,17.4596,17.3958,17.4016,1070400.0
2007-11-05 11:30:00,30.0,30.08,29.99,30.02,1137200.0,17.4016,17.448,17.3958,17.4132,1137200.0
2007-11-05 12:00:00,30.03,30.03,29.98,30.02,936000.0,17.419,17.419,17.39,17.4132,936000.0
2007-11-05 12:30:00,30.03,30.03,29.98,30.0,1059000.0,17.419,17.419,17.39,17.4016,1059000.0
2007-11-05 13:00:00,30.0,30.03,29.97,30.03,1243600.0,17.4016,17.419,17.3842,17.419,1243600.0
2007-11-05 13:30:00,30.03,30.03,29.96,30.02,1008600.0,17.419,17.419,17.3784,17.4132,1008600.0
2007-11-05 14:00:00,30.02,30.08,29.96,30.0,1666000.0,17.4132,17.448,17.3784,17.4016,1666000.0
2007-11-05 14:30:00,30.01,30.1,29.98,30.08,1019400.0,17.4074,17.4596,17.39,17.448,1019400.0
2007-11-05 15:00:00,30.08,30.36,30.0,30.28,2069400.0,17.448,17.6104,17.4016,17.564,2069400.0
2007-11-05 15:30:00,30.28,30.33,30.17,30.17,1684200.0,17.564,17.593,17.5002,17.5002,1684200.0
2007-11-06 09:30:00,30.2,30.32,30.13,30.31,973600.0,17.5176,17.5872,17.477,17.5814,973600.0
2007-11-06 10:00:00,30.31,30.37,30.2,30.29,1037400.0,17.5814,17.6162,17.5176,17.5698,1037400.0
2007-11-06 10:30:00,30.29,30.32,30.21,30.25,660200.0,17.5698,17.5872,17.5234,17.5466,660200.0
2007-11-06 11:00:00,30.25,30.33,30.21,30.3,562000.0,17.5466,17.593,17.5234,17.5756,562000.0
2007-11-06 11:30:00,30.3,30.43,30.25,30.36,629400.0,17.5756,17.651,17.5466,17.6104,629400.0
2007-11-06 12:00:00,30.36,30.46,30.36,30.42,693000.0,17.6104,17.6684,17.6104,17.6452,693000.0
2007-11-06 12:30:00,30.42,30.46,30.38,30.41,621400.0,17.6452,17.6684,17.622,17.6394,621400.0
2007-11-06 13:00:00,30.41,30.45,30.37,30.38,682000.0,17.6394,17.6626,17.6162,17.622,682000.0
2007-11-06 13:30:00,30.38,30.5,30.36,30.49,1094800.0,17.622,17.6916,17.6104,17.6858,1094800.0
2007-11-06 14:00:00,30.49,30.5,30.42,30.42,1090800.0,17.6858,17.6916,17.6452,17.6452,1090800.0
2007-11-06 14:30:00,30.42,30.46,30.41,30.44,741000.0,17.6452,17.6684,17.6394,17.6568,741000.0
2007-11-06 15:00:00,30.44,30.46,30.42,30.44,921400.0,17.6568,17.6684,17.6452,17.6568,921400.0
2007-11-06 15:30:00,30.44,30.54,30.42,30.54,2780000.0,17.6568,17.7148,17.6452,17.7148,2780000.0
2007-11-07 09:30:00,30.45,30.49,30.28,30.46,1370600.0,17.6626,17.6858,17.564,17.6684,1370600.0
2007-11-07 10:00:00,30.46,30.5,30.43,30.49,920800.0,17.6684,17.6916,17.651,17.6858,920800.0
2007-11-07 10:30:00,30.48,30.5,30.29,30.29,789000.0,17.68,17.6916,17.5698,17.5698,789000.0
2007-11-07 11:00:00,30.29,30.36,30.26,30.34,701600.0,17.5698,17.6104,17.5524,17.5988,701600.0
2007-11-07 11:30:00,30.34,30.46,30.32,30.44,673000.0,17.5988,17.6684,17.5872,17.6568,673000.0
2007-11-07 12:00:00,30.45,30.45,30.25,30.33,738600.0,17.6626,17.6626,17.5466,17.593,738600.0
2007-11-07 12:30:00,30.33,30.4,30.25,30.26,573800.0,17.593,17.6336,17.5466,17.5524,573800.0
2007-11-07 13:00:00,30.26,30.32,30.07,30.21,1408400.0,17.5524,17.5872,17.4422,17.5234,1408400.0
2007-11-07 13:30:00,30.21,30.22,30.14,30.19,672200.0,17.5234,17.5292,17.4828,17.5118,672200.0
2007-11-07 14:00:00,30.18,30.24,30.14,30.21,628000.0,17.506,17.5408,17.4828,17.5234,628000.0
2007-11-07 14:30:00,30.21,30.32,30.09,30.17,885200.0,17.5234,17.5872,17.4538,17.5002,885200.0
2007-11-07 15:00:00,30.16,30.28,30.06,30.11,1206000.0,17.4944,17.564,17.4364,17.4654,1206000.0
2007-11-07 15:30:00,30.11,30.15,29.97,29.97,2703800.0,17.4654,17.4886,17.3842,17.3842,2703800.0
2007-11-08 09:30:00,30.36,30.36,30.0,30.15,1723000.0,17.6104,17.6104,17.4016,17.4886,1723000.0
2007-11-08 10:00:00,30.15,30.29,29.95,30.23,1355400.0,17.4886,17.5698,17.3726,17.535,1355400.0
2007-11-08 10:30:00,30.24,30.28,30.08,30.26,1150600.0,17.5408,17.564,17.448,17.5524,1150600.0
2007-11-08 11:00:00,30.27,30.33,30.15,30.25,1260600.0,17.5582,17.593,17.4886,17.5466,1260600.0
2007-11-08 11:30:00,30.25,30.46,30.23,30.45,1134600.0,17.5466,17.6684,17.535,17.6626,1134600.0
2007-11-08 12:00:00,30.45,30.49,30.36,30.43,1221600.0,17.6626,17.6858,17.6104,17.651,1221600.0
2007-11-08 12:30:00,30.43,30.45,30.25,30.35,1672200.0,17.651,17.6626,17.5466,17.6046,1672200.0
2007-11-08 13:00:00,30.35,30.5,30.22,30.45,1468400.0,17.6046,17.6916,17.5292,17.6626,1468400.0
2007-11-08 13:30:00,30.45,30.51,30.41,30.5,1370000.0,17.6626,17.6974,17.6394,17.6916,1370000.0
2007-11-08 14:00:00,30.5,30.52,30.36,30.46,1099600.0,17.6916,17.7032,17.6104,17.6684,1099600.0
2007-11-08 14:30:00,30.46,30.6,30.41,30.6,1249200.0,17.6684,17.7496,17.6394,17.7496,1249200.0
2007-11-08 15:00:00,30.6,30.75,30.55,30.74,2310200.0,17.7496,17.8366,17.7206,17.8308,2310200.0
2007-11-08 15:30:00,30.74,30.82,30.68,30.74,4095200.0,17.8308,17.8772,17.796,17.8308,4095200.0
2007-11-09 09:30:00,30.75,30.84,30.55,30.64,1956400.0,17.8366,17.8888,17.7206,17.7728,1956400.0
2007-11-09 10:00:00,30.63,30.74,30.51,30.73,1317400.0,17.767,17.8308,17.6974,17.825,1317400.0
2007-11-09 10:30:00,30.72,30.85,30.7,30.85,1310000.0,17.8192,17.8946,17.8076,17.8946,1310000.0
2007-11-09 11:00:00,30.85,30.85,30.68,30.75,1683400.0,17.8946,17.8946,17.796,17.8366,1683400.0
2007-11-09 11:30:00,30.75,30.79,30.61,30.73,1068800.0,17.8366,17.8598,17.7554,17.825,1068800.0
2007-11-09 12:00:00,30.73,30.74,30.56,30.64,578600.0,17.825,17.8308,17.7264,17.7728,578600.0
2007-11-09 12:30:00,30.64,30.69,30.54,30.56,701400.0,17.7728,17.8018,17.7148,17.7264,701400.0
2007-11-09 13:00:00,30.56,30.69,30.53,30.63,576600.0,17.7264,17.8018,17.709,17.767,576600.0
2007-11-09 13:30:00,30.63,30.68,30.6,30.65,475400.0,17.767,17.796,17.7496,17.7786,475400.0
2007-11-09 14:00:00,30.65,30.83,30.61,30.8,824200.0,17.7786,17.883,17.7554,17.8656,824200.0
2007-11-09 14:30:00,30.8,30.88,30.69,30.7,1043800.0,17.8656,17.912,17.8018,17.8076,1043800.0
2007-11-09 15:00:00,30.7,30.75,30.63,30.72,1294200.0,17.8076,17.8366,17.767,17.8192,1294200.0
2007-11-09 15:30:00,30.72,30.72,30.39,30.39,2746000.0,17.8192,17.8192,17.6278,17.6278,2746000.0
2007-11-12 09:30:00,30.32,30.43,30.25,30.26,1138000.0,17.5872,17.651,17.5466,17.5524,1138000.0
2007-11-12 10:00:00,30.27,30.42,30.22,30.35,861600.0,17.5582,17.6452,17.5292,17.6046,861600.0
2007-11-12 10:30:00,30.35,30.38,30.17,30.28,1252400.0,17.6046,17.622,17.5002,17.564,1252400.0
2007-11-12 11:00:00,30.28,30.32,30.2,30.31,893800.0,17.564,17.5872,17.5176,17.5814,893800.0
2007-11-12 11:30:00,30.31,30.33,30.1,30.18,1046600.0,17.5814,17.593,17.4596,17.506,1046600.0
2007-11-12 12:00:00,30.18,30.26,30.15,30.26,779400.0,17.506,17.5524,17.4886,17.5524,779400.0
2007-11-12 12:30:00,30.26,30.28,30.16,30.18,650800.0,17.5524,17.564,17.4944,17.506,650800.0
2007-11-12 13:00:00,30.18,30.25,30.16,30.21,624200.0,17.506,17.5466,17.4944,17.5234,624200.0
2007-11-12 13:30:00,30.21,30.25,30.11,30.14,728400.0,17.5234,17.5466,17.4654,17.4828,728400.0
2007-11-12 14:00:00,30.14,30.16,30.05,30.13,1132400.0,17.4828,17.4944,17.4306,17.477,1132400.0
2007-11-12 14:30:00,30.13,30.25,30.11,30.13,1115600.0,17.477,17.5466,17.4654,17.477,1115600.0
2007-11-12 15:00:00,30.13,30.14,29.98,29.98,1740400.0,17.477,17.4828,17.39,17.39,1740400.0
2007-11-12 15:30:00,29.99,30.02,29.9,29.91,3127400.0,17.3958,17.4132,17.3436,17.3494,3127400.0
2007-11-13 09:30:00,30.12,30.12,29.83,29.9,1750600.0,17.4712,17.4712,17.303,17.3436,1750600.0
2007-11-13 10:00:00,29.9,30.08,29.89,30.03,1309800.0,17.3436,17.448,17.3378,17.419,1309800.0
2007-11-13 10:30:00,30.03,30.14,30.0,30.11,1023800.0,17.419,17.4828,17.4016,17.4654,1023800.0
2007-11-13 11:00:00,30.11,30.14,30.04,30.11,834800.0,17.4654,17.4828,17.4248,17.4654,834800.0
2007-11-13 11:30:00,30.11,30.23,30.08,30.22,1003600.0,17.4654,17.535,17.448,17.5292,1003600.0
2007-11-13 12:00:00,30.22,30.24,30.16,30.18,441800.0,17.5292,17.5408,17.4944,17.506,441800.0
2007-11-13 12:30:00,30.18,30.25,30.16,30.17,483200.0,17.506,17.5466,17.4944,17.5002,483200.0
2007-11-13 13:00:00,30.17,30.25,30.12,30.25,527600.0,17.5002,17.5466,17.4712,17.5466,527600.0
2007-11-13 13:30:00,30.25,30.29,30.21,30.25,600400.0,17.5466,17.5698,17.5234,17.5466,600400.0
2007-11-13 14:00:00,30.25,30.33,30.2,30.21,771600.0,17.5466,17.593,17.5176,17.5234,771600.0
2007-11-13 14:30:00,30.21,30.32,30.21,30.32,833200.0,17.5234,17.5872,17.5234,17.5872,833200.0
2007-11-13 15:00:00,30.32,30.41,30.31,30.36,1247400.0,17.5872,17.6394,17.5814,17.6104,1247400.0
2007-11-13 15:30:00,30.37,30.6,30.33,30.54,2749800.0,17.6162,17.7496,17.593,17.7148,2749800.0
2007-11-14 09:30:00,30.65,30.65,30.38,30.5,1518800.0,17.7786,17.7786,17.622,17.6916,1518800.0
2007-11-14 10:00:00,30.5,30.57,30.42,30.56,1298200.0,17.6916,17.7322,17.6452,17.7264,1298200.0
2007-11-14 10:30:00,30.55,30.55,30.41,30.41,776000.0,17.7206,17.7206,17.6394,17.6394,776000.0
2007-11-14 11:00:00,30.41,30.55,30.39,30.54,1144800.0,17.6394,17.7206,17.6278,17.7148,1144800.0
2007-11-14 11:30:00,30.54,30.58,30.48,30.56,828800.0,17.7148,17.738,17.68,17.7264,828800.0
2007-11-14 12:00:00,30.56,30.72,30.54,30.7,1168400.0,17.7264,17.8192,17.7148,17.8076,1168400.0
2007-11-14 12:30:00,30.7,30.71,30.64,30.64,443000.0,17.8076,17.8134,17.7728,17.7728,443000.0
2007-11-14 13:00:00,30.65,30.75,30.64,30.75,585800.0,17.7786,17.8366,17.7728,17.8366,585800.0
2007-11-14 13:30:00,30.75,30.75,30.65,30.67,799000.0,17.8366,17.8366,17.7786,17.7902,799000.0
2007-11-14 14:00:00,30.68,30.8,30.65,30.78,617400.0,17.796,17.8656,17.7786,17.854,617400.0
2007-11-14 14:30:00,30.78,30.82,30.74,30.77,1057000.0,17.854,17.8772,17.8308,17.8482,1057000.0
2007-11-14 15:00:00,30.77,30.88,30.73,30.83,1336200.0,17.8482,17.912,17.825,17.883,1336200.0
2007-11-14 15:30:00,30.83,30.84,30.64,30.67,3387200.0,17.883,17.8888,17.7728,17.7902,3387200.0
2007-11-15 09:30:00,30.5,30.95,30.5,30.87,1393400.0,17.6916,17.9526,17.6916,17.9062,1393400.0
2007-11-15 10:00:00,30.88,31.0,30.79,30.97,1160600.0,17.912,17.9816,17.8598,17.9642,1160600.0
2007-11-15 10:30:00,30.97,31.0,30.92,30.93,1046600.0,17.9642,17.9816,17.9352,17.941,1046600.0
2007-11-15 11:00:00,30.93,31.0,30.91,30.97,821600.0,17.941,17.9816,17.9294,17.9642,821600.0
2007-11-15 11:30:00,30.97,30.98,30.92,30.96,748000.0,17.9642,17.97,17.9352,17.9584,748000.0
2007-11-15 12:00:00,30.95,31.1,30.95,31.06,1705800.0,17.9526,18.0397,17.9526,18.0165,1705800.0
2007-11-15 12:30:00,31.06,31.09,31.02,31.08,816600.0,18.0165,18.0339,17.9933,18.0281,816600.0
2007-11-15 13:00:00,31.08,31.13,31.06,31.11,913800.0,18.0281,18.0571,18.0165,18.0455,913800.0
2007-11-15 13:30:00,31.1,31.12,31.05,31.09,792600.0,18.0397,18.0513,18.0107,18.0339,792600.0
2007-11-15 14:00:00,31.09,31.2,31.04,31.2,1291800.0,18.0339,18.0977,18.0049,18.0977,1291800.0
2007-11-15 14:30:00,31.2,31.21,31.09,31.1,1378200.0,18.0977,18.1035,18.0339,18.0397,1378200.0
2007-11-15 15:00:00,31.1,31.15,31.01,31.12,1902600.0,18.0397,18.0687,17.9875,18.0513,1902600.0
2007-11-15 15:30:00,31.13,31.13,30.9,30.98,3684200.0,18.0571,18.0571,17.9236,17.97,3684200.0
2007-11-16 09:30:00,31.12,31.32,30.96,31.24,4851200.0,18.0513,18.1673,17.9584,18.1209,4851200.0
2007-11-16 10:00:00,31.24,31.36,31.23,31.23,1462800.0,18.1209,18.1905,18.1151,18.1151,1462800.0
2007-11-16 10:30:00,31.23,31.27,31.13,31.13,1415000.0,18.1151,18.1383,18.0571,18.0571,1415000.0
2007-11-16 11:00:00,31.13,31.26,31.09,31.1,1233800.0,18.0571,18.1325,18.0339,18.0397,1233800.0
2007-11-16 11:30:00,31.09,31.23,31.05,31.19,994200.0,18.0339,18.1151,18.0107,18.0919,994200.0
2007-11-16 12:00:00,31.19,31.3,31.15,31.22,822600.0,18.0919,18.1557,18.0687,18.1093,822600.0
2007-11-16 12:30:00,31.22,31.3,31.2,31.25,809800.0,18.1093,18.1557,18.0977,18.1267,809800.0
2007-11-16 13:00:00,31.25,31.3,31.23,31.25,629800.0,18.1267,18.1557,18.1151,18.1267,629800.0
2007-11-16 13:30:00,31.25,31.28,31.1,31.11,1082000.0,18.1267,18.1441,18.0397,18.0455,1082000.0
2007-11-16 14:00:00,31.11,31.13,31.0,31.06,1136200.0,18.0455,18.0571,17.9816,18.0165,1136200.0
2007-11-16 14:30:00,31.06,31.08,30.85,31.06,1204400.0,18.0165,18.0281,17.8946,18.0165,1204400.0
2007-11-16 15:00:00,31.06,31.15,31.04,31.04,1398800.0,18.0165,18.0687,18.0049,18.0049,1398800.0
2007-11-16 15:30:00,31.04,31.36,31.04,31.35,2802200.0,18.0049,18.1905,18.0049,18.1847,2802200.0
2007-11-19 09:30:00,31.25,31.26,31.06,31.07,1477000.0,18.1267,18.1325,18.0165,18.0223,1477000.0
2007-11-19 10:00:00,31.07,31.2,31.04,31.12,1099400.0,18.0223,18.0977,18.0049,18.0513,1099400.0
2007-11-19 10:30:00,31.11,31.11,31.04,31.1,1083400.0,18.0455,18.0455,18.0049,18.0397,1083400.0
2007-11-19 11:00:00,31.09,31.24,31.08,31.21,1095000.0,18.0339,18.1209,18.0281,18.1035,1095000.0
2007-11-19 11:30:00,31.21,31.25,31.18,31.18,711400.0,18.1035,18.1267,18.0861,18.0861,711400.0
2007-11-19 12:00:00,31.18,31.27,31.18,31.25,1090000.0,18.0861,18.1383,18.0861,18.1267,1090000.0
2007-11-19 12:30:00,31.25,31.26,31.16,31.21,738600.0,18.1267,18.1325,18.0745,18.1035,738600.0
2007-11-19 13:00:00,31.22,31.25,31.0,31.09,1126800.0,18.1093,18.1267,17.9816,18.0339,1126800.0
2007-11-19 13:30:00,31.09,31.15,31.04,31.08,593400.0,18.0339,18.0687,18.0049,18.0281,593400.0
2007-11-19 14:00:00,31.08,31.24,31.03,31.24,653400.0,18.0281,18.1209,17.9991,18.1209,653400.0
2007-11-19 14:30:00,31.24,31.28,31.18,31.24,687000.0,18.1209,18.1441,18.0861,18.1209,687000.0
2007-11-19 15:00:00,31.24,31.25,31.14,31.21,975400.0,18.1209,18.1267,18.0629,18.1035,975400.0
2007-11-19 15:30:00,31.21,31.24,31.1,31.13,2840000.0,18.1035,18.1209,18.0397,18.0571,2840000.0
2007-11-20 09:30:00,31.26,31.5,31.18,31.49,2015200.0,18.1325,18.2717,18.0861,18.2659,2015200.0
2007-11-20 10:00:00,31.48,31.5,31.4,31.43,1550600.0,18.2601,18.2717,18.2137,18.2311,1550600.0
2007-11-20 10:30:00,31.43,31.49,31.33,31.38,1437800.0,18.2311,18.2659,18.1731,18.2021,1437800.0
2007-11-20 11:00:00,31.38,31.49,31.35,31.49,829400.0,18.2021,18.2659,18.1847,18.2659,829400.0
2007-11-20 11:30:00,31.49,31.55,31.36,31.38,1726600.0,18.2659,18.3007,18.1905,18.2021,1726600.0
2007-11-20 12:00:00,31.39,31.43,31.3,31.33,849800.0,18.2079,18.2311,18.1557,18.1731,849800.0
2007-11-20 12:30:00,31.32,31.35,31.21,31.3,693800.0,18.1673,18.1847,18.1035,18.1557,693800.0
2007-11-20 13:00:00,31.3,31.3,31.16,31.2,751600.0,18.1557,18.1557,18.0745,18.0977,751600.0
2007-11-20 13:30:00,31.2,31.22,31.1,31.12,807400.0,18.0977,18.1093,18.0397,18.0513,807400.0
2007-11-20 14:00:00,31.12,31.2,31.05,31.11,1703400.0,18.0513,18.0977,18.0107,18.0455,1703400.0
2007-11-20 14:30:00,31.11,31.27,31.08,31.11,1259800.0,18.0455,18.1383,18.0281,18.0455,1259800.0
2007-11-20 15:00:00,31.12,31.39,31.07,31.28,1380600.0,18.0513,18.2079,18.0223,18.1441,1380600.0
2007-11-20 15:30:00,31.29,31.5,31.29,31.41,3133800.0,18.1499,18.2717,18.1499,18.2195,3133800.0
2007-11-21 09:30:00,31.4,31.55,31.35,31.5,2033800.0,18.2137,18.3007,18.1847,18.2717,2033800.0
2007-11-21 10:00:00,31.5,31.71,31.44,31.66,1313000.0,18.2717,18.3935,18.2369,18.3645,1313000.0
2007-11-21 10:30:00,31.66,31.72,31.57,31.67,1301000.0,18.3645,18.3993,18.3123,18.3703,1301000.0
2007-11-21 11:00:00,31.66,31.67,31.44,31.49,2310200.0,18.3645,18.3703,18.2369,18.2659,2310200.0
2007-11-21 11:30:00,31.49,31.51,31.31,31.31,1013600.0,18.2659,18.2775,18.1615,18.1615,1013600.0
2007-11-21 12:00:00,31.31,31.43,31.28,31.41,1166800.0,18.1615,18.2311,18.1441,18.2195,1166800.0
2007-11-21 12:30:00,31.41,31.46,31.38,31.4,735200.0,18.2195,18.2485,18.2021,18.2137,735200.0
2007-11-21 13:00:00,31.4,31.45,31.26,31.27,642400.0,18.2137,18.2427,18.1325,18.1383,642400.0
2007-11-21 13:30:00,31.27,31.32,31.25,31.3,476600.0,18.1383,18.1673,18.1267,18.1557,476600.0
2007-11-21 14:00:00,31.29,31.41,31.28,31.33,592000.0,18.1499,18.2195,18.1441,18.1731,592000.0
2007-11-21 14:30:00,31.33,31.39,31.32,31.39,556600.0,18.1731,18.2079,18.1673,18.2079,556600.0
2007-11-21 15:00:00,31.39,31.42,31.2,31.2,1549000.0,18.2079,18.2253,18.0977,18.0977,1549000.0
2007-11-21 15:30:00,31.2,31.22,31.07,31.15,2724600.0,18.0977,18.1093,18.0223,18.0687,2724600.0
2007-11-23 09:30:00,31.27,31.38,31.15,31.32,1759000.0,18.1383,18.2021,18.0687,18.1673,1759000.0
2007-11-23 10:00:00,31.32,31.36,31.2,31.24,1000600.0,18.1673,18.1905,18.0977,18.1209,1000600.0
2007-11-23 10:30:00,31.24,31.28,31.05,31.09,1031800.0,18.1209,18.1441,18.0107,18.0339,1031800.0
2007-11-23 11:00:00,31.09,31.14,30.96,31.06,1066400.0,18.0339,18.0629,17.9584,18.0165,1066400.0
2007-11-23 11:30:00,31.06,31.13,30.99,31.08,843600.0,18.0165,18.0571,17.9758,18.0281,843600.0
2007-11-23 12:00:00,31.09,31.18,31.03,31.14,628800.0,18.0339,18.0861,17.9991,18.0629,628800.0
2007-11-23 12:30:00,31.14,31.15,31.05,31.15,1761600.0,18.0629,18.0687,18.0107,18.0687,1761600.0
2007-11-26 09:30:00,31.18,31.36,31.03,31.33,1914800.0,18.0861,18.1905,17.9991,18.1731,1914800.0
2007-11-26 10:00:00,31.33,31.34,31.21,31.22,1090600.0,18.1731,18.1789,18.1035,18.1093,1090600.0
2007-11-26 10:30:00,31.23,31.28,31.14,31.22,866600.0,18.1151,18.1441,18.0629,18.1093,866600.0
2007-11-26 11:00:00,31.23,31.29,31.18,31.26,1036200.0,18.1151,18.1499,18.0861,18.1325,1036200.0
2007-11-26 11:30:00,31.25,31.35,31.25,31.28,758200.0,18.1267,18.1847,18.1267,18.1441,758200.0
2007-11-26 12:00:00,31.28,31.4,31.27,31.39,879400.0,18.1441,18.2137,18.1383,18.2079,879400.0
2007-11-26 12:30:00,31.39,31.43,31.36,31.39,586400.0,18.2079,18.2311,18.1905,18.2079,586400.0
2007-11-26 13:00:00,31.4,31.42,31.24,31.25,760600.0,18.2137,18.2253,18.1209,18.1267,760600.0
2007-11-26 13:30:00,31.25,31.27,31.18,31.25,686000.0,18.1267,18.1383,18.0861,18.1267,686000.0
2007-11-26 14:00:00,31.24,31.3,31.19,31.25,792000.0,18.1209,18.1557,18.0919,18.1267,792000.0
2007-11-26 14:30:00,31.25,31.27,31.08,31.09,1170000.0,18.1267,18.1383,18.0281,18.0339,1170000.0
2007-11-26 15:00:00,31.09,31.09,30.96,30.99,1646800.0,18.0339,18.0339,17.9584,17.9758,1646800.0
2007-11-26 15:30:00,30.99,31.03,30.8,30.86,3086400.0,17.9758,17.9991,17.8656,17.9004,3086400.0
2007-11-27 09:30:00,30.98,31.13,30.84,31.1,1567800.0,17.97,18.0571,17.8888,18.0397,1567800.0
2007-11-27 10:00:00,31.1,31.21,30.97,31.2,1276000.0,18.0397,18.1035,17.9642,18.0977,1276000.0
2007-11-27 10:30:00,31.2,31.35,31.2,31.28,982800.0,18.0977,18.1847,18.0977,18.1441,982800.0
2007-11-27 11:00:00,31.28,31.31,31.18,31.25,802600.0,18.1441,18.1615,18.0861,18.1267,802600.0
2007-11-27 11:30:00,31.25,31.4,31.25,31.39,872000.0,18.1267,18.2137,18.1267,18.2079,872000.0
2007-11-27 12:00:00,31.39,31.51,31.37,31.48,2603400.0,18.2079,18.2775,18.1963,18.2601,2603400.0
2007-11-27 12:30:00,31.48,31.64,31.48,31.55,630200.0,18.2601,18.3529,18.2601,18.3007,630200.0
2007-11-27 13:00:00,31.54,31.63,31.54,31.6,478800.0,18.2949,18.3471,18.2949,18.3297,478800.0
2007-11-27 13:30:00,31.61,31.61,31.43,31.51,1850000.0,18.3355,18.3355,18.2311,18.2775,1850000.0
2007-11-27 14:00:00,31.5,31.66,31.45,31.56,1159400.0,18.2717,18.3645,18.2427,18.3065,1159400.0
2007-11-27 14:30:00,31.56,31.57,31.39,31.49,1297200.0,18.3065,18.3123,18.2079,18.2659,1297200.0
2007-11-27 15:00:00,31.49,31.59,31.36,31.38,1821400.0,18.2659,18.3239,18.1905,18.2021,1821400.0
2007-11-27 15:30:00,31.38,31.57,31.35,31.5,3154200.0,18.2021,18.3123,18.1847,18.2717,3154200.0
2007-11-28 09:30:00,31.61,33.84,31.25,31.35,1959400.0,18.4345,19.735,18.2245,18.2828,1959400.0
2007-11-28 10:00:00,31.36,31.41,31.27,31.35,1713000.0,18.2887,18.3178,18.2362,18.2828,1713000.0
2007-11-28 10:30:00,31.35,31.41,31.31,31.38,3661600.0,18.2828,18.3178,18.2595,18.3003,3661600.0
2007-11-28 11:00:00,31.38,31.45,31.35,31.36,1170800.0,18.3003,18.3411,18.2828,18.2887,1170800.0
2007-11-28 11:30:00,31.37,31.5,31.36,31.45,724200.0,18.2945,18.3703,18.2887,18.3411,724200.0
2007-11-28 12:00:00,31.45,31.46,31.36,31.44,823400.0,18.3411,18.347,18.2887,18.3353,823400.0
2007-11-28 12:30:00,31.43,31.45,31.38,31.43,1024600.0,18.3295,18.3411,18.3003,18.3295,1024600.0
2007-11-28 13:00:00,31.43,31.47,31.38,31.44,1261600.0,18.3295,18.3528,18.3003,18.3353,1261600.0
2007-11-28 13:30:00,31.45,31.49,31.39,31.43,1149000.0,18.3411,18.3645,18.3062,18.3295,1149000.0
2007-11-28 14:00:00,31.43,31.5,31.42,31.49,1077000.0,18.3295,18.3703,18.3236,18.3645,1077000.0
2007-11-28 14:30:00,31.48,31.51,31.4,31.44,1246400.0,18.3586,18.3761,18.312,18.3353,1246400.0
2007-11-28 15:00:00,31.43,31.52,31.43,31.5,1488200.0,18.3295,18.382,18.3295,18.3703,1488200.0
2007-11-28 15:30:00,31.5,31.59,31.39,31.55,4132400.0,18.3703,18.4228,18.3062,18.3995,4132400.0
2007-11-29 09:30:00,31.46,31.59,31.35,31.54,1411000.0,18.347,18.4228,18.2828,18.3936,1411000.0
2007-11-29 10:00:00,31.54,31.58,31.34,31.45,3834000.0,18.3936,18.417,18.277,18.3411,3834000.0
2007-11-29 10:30:00,31.45,31.52,31.4,31.49,583200.0,18.3411,18.382,18.312,18.3645,583200.0
2007-11-29 11:00:00,31.49,31.52,31.45,31.48,634200.0,18.3645,18.382,18.3411,18.3586,634200.0
2007-11-29 11:30:00,31.48,31.5,31.46,31.48,731400.0,18.3586,18.3703,18.347,18.3586,731400.0
2007-11-29 12:00:00,31.48,31.49,31.43,31.47,621200.0,18.3586,18.3645,18.3295,18.3528,621200.0
2007-11-29 12:30:00,31.47,31.48,31.38,31.38,705000.0,18.3528,18.3586,18.3003,18.3003,705000.0
2007-11-29 13:00:00,31.38,31.43,31.35,31.39,595800.0,18.3003,18.3295,18.2828,18.3062,595800.0
2007-11-29 13:30:00,31.39,31.43,31.31,31.43,576400.0,18.3062,18.3295,18.2595,18.3295,576400.0
2007-11-29 14:00:00,31.43,31.45,31.38,31.43,697000.0,18.3295,18.3411,18.3003,18.3295,697000.0
2007-11-29 14:30:00,31.43,31.45,31.33,31.42,813800.0,18.3295,18.3411,18.2712,18.3236,813800.0
2007-11-29 15:00:00,31.42,31.45,31.35,31.37,872200.0,18.3236,18.3411,18.2828,18.2945,872200.0
2007-11-29 15:30:00,31.37,31.45,31.32,31.39,1607200.0,18.2945,18.3411,18.2653,18.3062,1607200.0
2007-11-30 09:30:00,31.55,31.55,31.28,31.42,1858800.0,18.3995,18.3995,18.242,18.3236,1858800.0
2007-11-30 10:00:00,31.42,31.47,31.31,31.42,1379000.0,18.3236,18.3528,18.2595,18.3236,1379000.0
2007-11-30 10:30:00,31.42,31.47,31.32,31.39,1408400.0,18.3236,18.3528,18.2653,18.3062,1408400.0
2007-11-30 11:00:00,31.41,31.41,31.25,31.28,1410000.0,18.3178,18.3178,18.2245,18.242,1410000.0
2007-11-30 11:30:00,31.28,31.32,31.21,31.21,890600.0,18.242,18.2653,18.2012,18.2012,890600.0
2007-11-30 12:00:00,31.21,31.25,31.1,31.25,808600.0,18.2012,18.2245,18.137,18.2245,808600.0
2007-11-30 12:30:00,31.24,31.24,31.13,31.18,578800.0,18.2187,18.2187,18.1545,18.1837,578800.0
2007-11-30 13:00:00,31.18,31.2,31.07,31.17,654600.0,18.1837,18.1953,18.1195,18.1779,654600.0
2007-11-30 13:30:00,31.17,31.2,31.15,31.18,555800.0,18.1779,18.1953,18.1662,18.1837,555800.0
2007-11-30 14:00:00,31.18,31.19,31.09,31.1,699800.0,18.1837,18.1895,18.1312,18.137,699800.0
2007-11-30 14:30:00,31.11,31.11,30.97,31.01,1444400.0,18.1429,18.1429,18.0612,18.0845,1444400.0
2007-11-30 15:00:00,31.01,31.02,30.86,30.91,2343400.0,18.0845,18.0904,17.9971,18.0262,2343400.0
2007-11-30 15:30:00,30.91,31.05,30.86,31.05,3778400.0,18.0262,18.1079,17.9971,18.1079,3778400.0
2007-12-03 09:30:00,31.05,31.25,31.0,31.21,1470400.0,18.1079,18.2245,18.0787,18.2012,1470400.0
2007-12-03 10:00:00,31.21,31.32,31.17,31.28,1248800.0,18.2012,18.2653,18.1779,18.242,1248800.0
2007-12-03 10:30:00,31.29,31.5,31.27,31.42,1509600.0,18.2478,18.3703,18.2362,18.3236,1509600.0
2007-12-03 11:00:00,31.42,31.44,31.33,31.42,670800.0,18.3236,18.3353,18.2712,18.3236,670800.0
2007-12-03 11:30:00,31.42,31.48,31.39,31.43,691800.0,18.3236,18.3586,18.3062,18.3295,691800.0
2007-12-03 12:00:00,31.43,31.47,31.4,31.45,392200.0,18.3295,18.3528,18.312,18.3411,392200.0
2007-12-03 12:30:00,31.45,31.46,31.38,31.39,422000.0,18.3411,18.347,18.3003,18.3062,422000.0
2007-12-03 13:00:00,31.39,31.39,31.21,31.22,801400.0,18.3062,18.3062,18.2012,18.207,801400.0
2007-12-03 13:30:00,31.21,31.25,31.19,31.22,1197200.0,18.2012,18.2245,18.1895,18.207,1197200.0
2007-12-03 14:00:00,31.21,31.24,31.11,31.11,1186600.0,18.2012,18.2187,18.1429,18.1429,1186600.0
2007-12-03 14:30:00,31.11,31.15,31.03,31.03,2558000.0,18.1429,18.1662,18.0962,18.0962,2558000.0
2007-12-03 15:00:00,31.03,31.13,30.98,31.13,1842200.0,18.0962,18.1545,18.067,18.1545,1842200.0
2007-12-03 15:30:00,31.13,31.15,31.01,31.09,2206000.0,18.1545,18.1662,18.0845,18.1312,2206000.0
2007-12-04 09:30:00,30.98,31.14,30.75,31.11,1157800.0,18.067,18.1604,17.9329,18.1429,1157800.0
2007-12-04 10:00:00,31.1,31.25,31.08,31.2,702600.0,18.137,18.2245,18.1254,18.1953,702600.0
2007-12-04 10:30:00,31.2,31.29,31.16,31.26,514800.0,18.1953,18.2478,18.172,18.2303,514800.0
2007-12-04 11:00:00,31.26,31.31,31.18,31.18,524800.0,18.2303,18.2595,18.1837,18.1837,524800.0
2007-12-04 11:30:00,31.18,31.25,31.18,31.22,586000.0,18.1837,18.2245,18.1837,18.207,586000.0
2007-12-04 12:00:00,31.22,31.37,31.22,31.36,1223800.0,18.207,18.2945,18.207,18.2887,1223800.0
2007-12-04 12:30:00,31.36,31.4,31.32,31.4,708000.0,18.2887,18.312,18.2653,18.312,708000.0
2007-12-04 13:00:00,31.4,31.42,31.32,31.35,1235600.0,18.312,18.3236,18.2653,18.2828,1235600.0
2007-12-04 13:30:00,31.35,31.43,31.34,31.35,962600.0,18.2828,18.3295,18.277,18.2828,962600.0
2007-12-04 14:00:00,31.35,31.45,31.32,31.43,1181200.0,18.2828,18.3411,18.2653,18.3295,1181200.0
2007-12-04 14:30:00,31.43,31.47,31.39,31.42,1432200.0,18.3295,18.3528,18.3062,18.3236,1432200.0
2007-12-04 15:00:00,31.43,31.43,31.3,31.33,1553000.0,18.3295,18.3295,18.2537,18.2712,1553000.0
2007-12-04 15:30:00,31.33,31.39,31.33,31.37,2678200.0,18.2712,18.3062,18.2712,18.2945,2678200.0
2007-12-05 09:30:00,31.42,31.49,31.23,31.34,2896600.0,18.3236,18.3645,18.2128,18.277,2896600.0
2007-12-05 10:00:00,31.34,31.36,31.27,31.36,1182400.0,18.277,18.2887,18.2362,18.2887,1182400.0
2007-12-05 10:30:00,31.36,31.49,31.34,31.43,643000.0,18.2887,18.3645,18.277,18.3295,643000.0
2007-12-05 11:00:00,31.43,31.49,31.38,31.41,752200.0,18.3295,18.3645,18.3003,18.3178,752200.0
2007-12-05 11:30:00,31.41,31.43,31.34,31.42,761000.0,18.3178,18.3295,18.277,18.3236,761000.0
2007-12-05 12:00:00,31.42,31.49,31.41,31.45,428800.0,18.3236,18.3645,18.3178,18.3411,428800.0
2007-12-05 12:30:00,31.45,31.48,31.43,31.45,694400.0,18.3411,18.3586,18.3295,18.3411,694400.0
2007-12-05 13:00:00,31.45,31.48,31.41,31.46,619800.0,18.3411,18.3586,18.3178,18.347,619800.0
2007-12-05 13:30:00,31.46,31.48,31.43,31.46,498400.0,18.347,18.3586,18.3295,18.347,498400.0
2007-12-05 14:00:00,31.46,31.47,31.36,31.42,778200.0,18.347,18.3528,18.2887,18.3236,778200.0
2007-12-05 14:30:00,31.42,31.48,31.41,31.46,580400.0,18.3236,18.3586,18.3178,18.347,580400.0
2007-12-05 15:00:00,31.46,31.49,31.43,31.48,921000.0,18.347,18.3645,18.3295,18.3586,921000.0
2007-12-05 15:30:00,31.48,31.53,31.45,31.51,2023200.0,18.3586,18.3878,18.3411,18.3761,2023200.0
2007-12-06 09:30:00,31.46,31.5,31.29,31.38,993800.0,18.347,18.3703,18.2478,18.3003,993800.0
2007-12-06 10:00:00,31.38,31.44,31.29,31.42,735000.0,18.3003,18.3353,18.2478,18.3236,735000.0
2007-12-06 10:30:00,31.43,31.43,31.34,31.34,913600.0,18.3295,18.3295,18.277,18.277,913600.0
2007-12-06 11:00:00,31.34,31.34,31.19,31.28,1095800.0,18.277,18.277,18.1895,18.242,1095800.0
2007-12-06 11:30:00,31.28,31.34,31.23,31.32,663600.0,18.242,18.277,18.2128,18.2653,663600.0
2007-12-06 12:00:00,31.32,31.35,31.27,31.28,616200.0,18.2653,18.2828,18.2362,18.242,616200.0
2007-12-06 12:30:00,31.28,31.36,31.27,31.35,675200.0,18.242,18.2887,18.2362,18.2828,675200.0
2007-12-06 13:00:00,31.35,31.37,31.3,31.35,442800.0,18.2828,18.2945,18.2537,18.2828,442800.0
2007-12-06 13:30:00,31.35,31.35,31.28,31.33,591800.0,18.2828,18.2828,18.242,18.2712,591800.0
2007-12-06 14:00:00,31.33,31.34,31.25,31.25,896200.0,18.2712,18.277,18.2245,18.2245,896200.0
2007-12-06 14:30:00,31.26,31.38,31.25,31.36,994400.0,18.2303,18.3003,18.2245,18.2887,994400.0
2007-12-06 15:00:00,31.36,31.43,31.34,31.43,1497400.0,18.2887,18.3295,18.277,18.3295,1497400.0
2007-12-06 15:30:00,31.43,31.59,31.37,31.56,2154200.0,18.3295,18.4228,18.2945,18.4053,2154200.0
2007-12-07 09:30:00,31.53,31.68,31.53,31.64,1459200.0,18.3878,18.4753,18.3878,18.4519,1459200.0
2007-12-07 10:00:00,31.64,31.88,31.63,31.83,1649000.0,18.4519,18.5919,18.4461,18.5628,1649000.0
2007-12-07 10:30:00,31.83,31.85,31.66,31.71,1161400.0,18.5628,18.5744,18.4636,18.4928,1161400.0
2007-12-07 11:00:00,31.71,31.82,31.7,31.81,600600.0,18.4928,18.5569,18.4869,18.5511,600600.0
2007-12-07 11:30:00,31.81,31.85,31.81,31.84,542000.0,18.5511,18.5744,18.5511,18.5686,542000.0
2007-12-07 12:00:00,31.85,31.85,31.75,31.78,682000.0,18.5744,18.5744,18.5161,18.5336,682000.0
2007-12-07 12:30:00,31.78,31.79,31.72,31.75,364600.0,18.5336,18.5394,18.4986,18.5161,364600.0
2007-12-07 13:00:00,31.75,31.81,31.7,31.72,870800.0,18.5161,18.5511,18.4869,18.4986,870800.0
2007-12-07 13:30:00,31.72,31.75,31.71,31.74,483600.0,18.4986,18.5161,18.4928,18.5103,483600.0
2007-12-07 14:00:00,31.74,31.77,31.65,31.67,963800.0,18.5103,18.5278,18.4578,18.4694,963800.0
2007-12-07 14:30:00,31.67,31.74,31.65,31.65,763200.0,18.4694,18.5103,18.4578,18.4578,763200.0
2007-12-07 15:00:00,31.65,31.71,31.61,31.61,829800.0,18.4578,18.4928,18.4345,18.4345,829800.0
2007-12-07 15:30:00,31.61,31.64,31.55,31.6,1609600.0,18.4345,18.4519,18.3995,18.4286,1609600.0
2007-12-10 09:30:00,31.58,31.75,31.53,31.61,890600.0,18.417,18.5161,18.3878,18.4345,890600.0
2007-12-10 10:00:00,31.61,31.72,31.6,31.65,476000.0,18.4345,18.4986,18.4286,18.4578,476000.0
2007-12-10 10:30:00,31.65,31.65,31.48,31.58,853600.0,18.4578,18.4578,18.3586,18.417,853600.0
2007-12-10 11:00:00,31.58,31.6,31.44,31.51,546800.0,18.417,18.4286,18.3353,18.3761,546800.0
2007-12-10 11:30:00,31.5,31.61,31.5,31.6,402000.0,18.3703,18.4345,18.3703,18.4286,402000.0
2007-12-10 12:00:00,31.6,31.65,31.6,31.61,352600.0,18.4286,18.4578,18.4286,18.4345,352600.0
2007-12-10 12:30:00,31.61,31.66,31.56,31.56,392400.0,18.4345,18.4636,18.4053,18.4053,392400.0
2007-12-10 13:00:00,31.57,31.67,31.56,31.61,337200.0,18.4111,18.4694,18.4053,18.4345,337200.0
2007-12-10 13:30:00,31.61,31.64,31.56,31.57,270200.0,18.4345,18.4519,18.4053,18.4111,270200.0
2007-12-10 14:00:00,31.57,31.64,31.56,31.62,359400.0,18.4111,18.4519,18.4053,18.4403,359400.0
2007-12-10 14:30:00,31.62,31.67,31.59,31.63,355200.0,18.4403,18.4694,18.4228,18.4461,355200.0
2007-12-10 15:00:00,31.63,31.67,31.61,31.63,365000.0,18.4461,18.4694,18.4345,18.4461,365000.0
2007-12-10 15:30:00,31.64,31.67,31.6,31.67,1029200.0,18.4519,18.4694,18.4286,18.4694,1029200.0
2007-12-11 09:30:00,31.62,31.68,31.58,31.62,645800.0,18.4403,18.4753,18.417,18.4403,645800.0
2007-12-11 10:00:00,31.62,31.66,31.55,31.66,505000.0,18.4403,18.4636,18.3995,18.4636,505000.0
2007-12-11 10:30:00,31.66,31.73,31.63,31.67,791600.0,18.4636,18.5044,18.4461,18.4694,791600.0
2007-12-11 11:00:00,31.66,31.8,31.61,31.75,1431000.0,18.4636,18.5453,18.4345,18.5161,1431000.0
2007-12-11 11:30:00,31.75,31.84,31.74,31.83,877000.0,18.5161,18.5686,18.5103,18.5628,877000.0
2007-12-11 12:00:00,31.83,31.84,31.78,31.82,475800.0,18.5628,18.5686,18.5336,18.5569,475800.0
2007-12-11 12:30:00,31.82,31.93,31.82,31.93,1017400.0,18.5569,18.6211,18.5569,18.6211,1017400.0
2007-12-11 13:00:00,31.93,31.95,31.84,31.86,759000.0,18.6211,18.6327,18.5686,18.5802,759000.0
2007-12-11 13:30:00,31.86,31.9,31.81,31.89,650000.0,18.5802,18.6036,18.5511,18.5977,650000.0
2007-12-11 14:00:00,31.9,31.92,31.6,31.72,2245400.0,18.6036,18.6152,18.4286,18.4986,2245400.0
2007-12-11 14:30:00,31.72,31.75,31.56,31.67,1765200.0,18.4986,18.5161,18.4053,18.4694,1765200.0
2007-12-11 15:00:00,31.67,31.68,31.48,31.61,1935600.0,18.4694,18.4753,18.3586,18.4345,1935600.0
2007-12-11 15:30:00,31.61,31.63,31.48,31.49,2842200.0,18.4345,18.4461,18.3586,18.3645,2842200.0
2007-12-12 09:30:00,31.61,31.88,31.48,31.83,2662600.0,18.4345,18.5919,18.3586,18.5628,2662600.0
2007-12-12 10:00:00,31.83,31.96,31.78,31.95,2060000.0,18.5628,18.6386,18.5336,18.6327,2060000.0
2007-12-12 10:30:00,31.95,31.96,31.83,31.86,1422400.0,18.6327,18.6386,18.5628,18.5802,1422400.0
2007-12-12 11:00:00,31.86,32.0,31.86,32.0,1304400.0,18.5802,18.6619,18.5802,18.6619,1304400.0
2007-12-12 11:30:00,31.99,32.02,31.84,31.89,1844800.0,18.6561,18.6736,18.5686,18.5977,1844800.0
2007-12-12 12:00:00,31.89,31.93,31.86,31.93,447000.0,18.5977,18.6211,18.5802,18.6211,447000.0
2007-12-12 12:30:00,31.93,31.93,31.74,31.82,1048200.0,18.6211,18.6211,18.5103,18.5569,1048200.0
2007-12-12 13:00:00,31.82,31.95,31.81,31.82,925800.0,18.5569,18.6327,18.5511,18.5569,925800.0
2007-12-12 13:30:00,31.81,31.84,31.75,31.8,1240200.0,18.5511,18.5686,18.5161,18.5453,1240200.0
2007-12-12 14:00:00,31.8,31.87,31.77,31.83,1192000.0,18.5453,18.5861,18.5278,18.5628,1192000.0
2007-12-12 14:30:00,31.83,31.96,31.81,31.89,1567400.0,18.5628,18.6386,18.5511,18.5977,1567400.0
2007-12-12 15:00:00,31.89,31.89,31.66,31.83,2192800.0,18.5977,18.5977,18.4636,18.5628,2192800.0
2007-12-12 15:30:00,31.84,31.92,31.64,31.9,3380600.0,18.5686,18.6152,18.4519,18.6036,3380600.0
2007-12-13 09:30:00,31.79,31.99,31.75,31.8,1401600.0,18.5394,18.6561,18.5161,18.5453,1401600.0
2007-12-13 10:00:00,31.8,31.86,31.69,31.82,841200.0,18.5453,18.5802,18.4811,18.5569,841200.0
2007-12-13 10:30:00,31.81,31.93,31.78,31.89,786000.0,18.5511,18.6211,18.5336,18.5977,786000.0
2007-12-13 11:00:00,31.88,31.91,31.78,31.85,844000.0,18.5919,18.6094,18.5336,18.5744,844000.0
2007-12-13 11:30:00,31.85,31.93,31.79,31.91,771000.0,18.5744,18.6211,18.5394,18.6094,771000.0
2007-12-13 12:00:00,31.91,31.95,31.85,31.93,465200.0,18.6094,18.6327,18.5744,18.6211,465200.0
2007-12-13 12:30:00,31.93,31.97,31.91,31.93,460000.0,18.6211,18.6444,18.6094,18.6211,460000.0
2007-12-13 13:00:00,31.93,31.95,31.83,31.89,604000.0,18.6211,18.6327,18.5628,18.5977,604000.0
2007-12-13 13:30:00,31.88,31.91,31.76,31.88,450200.0,18.5919,18.6094,18.5219,18.5919,450200.0
2007-12-13 14:00:00,31.88,31.97,31.84,31.91,626200.0,18.5919,18.6444,18.5686,18.6094,626200.0
2007-12-13 14:30:00,31.91,31.95,31.88,31.9,497400.0,18.6094,18.6327,18.5919,18.6036,497400.0
2007-12-13 15:00:00,31.9,31.98,31.84,31.97,794000.0,18.6036,18.6502,18.5686,18.6444,794000.0
2007-12-13 15:30:00,31.97,32.07,31.95,32.07,2486600.0,18.6444,18.7027,18.6327,18.7027,2486600.0
2007-12-14 09:30:00,31.88,32.06,31.87,32.05,1259400.0,18.5919,18.6969,18.5861,18.6911,1259400.0
2007-12-14 10:00:00,32.05,32.12,31.97,32.1,869400.0,18.6911,18.7319,18.6444,18.7202,869400.0
2007-12-14 10:30:00,32.1,32.16,32.09,32.13,1062600.0,18.7202,18.7552,18.7144,18.7377,1062600.0
2007-12-14 11:00:00,32.13,32.15,32.07,32.11,861200.0,18.7377,18.7494,18.7027,18.726,861200.0
2007-12-14 11:30:00,32.12,32.12,32.04,32.04,758400.0,18.7319,18.7319,18.6852,18.6852,758400.0
2007-12-14 12:00:00,32.04,32.11,32.04,32.08,856200.0,18.6852,18.726,18.6852,18.7085,856200.0
2007-12-14 12:30:00,32.08,32.16,32.03,32.13,789000.0,18.7085,18.7552,18.6794,18.7377,789000.0
2007-12-14 13:00:00,32.13,32.16,32.09,32.16,638600.0,18.7377,18.7552,18.7144,18.7552,638600.0
2007-12-14 13:30:00,32.16,32.16,32.05,32.1,619600.0,18.7552,18.7552,18.6911,18.7202,619600.0
2007-12-14 14:00:00,32.1,32.1,32.04,32.08,628200.0,18.7202,18.7202,18.6852,18.7085,628200.0
2007-12-14 14:30:00,32.09,32.13,32.01,32.04,832400.0,18.7144,18.7377,18.6677,18.6852,832400.0
2007-12-14 15:00:00,32.04,32.07,31.98,32.02,1237400.0,18.6852,18.7027,18.6502,18.6736,1237400.0
2007-12-14 15:30:00,32.02,32.1,31.87,31.91,3272200.0,18.6736,18.7202,18.5861,18.6094,3272200.0
2007-12-17 09:30:00,32.0,32.08,31.6,31.73,1489400.0,18.6619,18.7085,18.4286,18.5044,1489400.0
2007-12-17 10:00:00,31.74,31.88,31.71,31.75,931400.0,18.5103,18.5919,18.4928,18.5161,931400.0
2007-12-17 10:30:00,31.76,31.86,31.68,31.86,813800.0,18.5219,18.5802,18.4753,18.5802,813800.0
2007-12-17 11:00:00,31.86,31.89,31.81,31.86,1374600.0,18.5802,18.5977,18.5511,18.5802,1374600.0
2007-12-17 11:30:00,31.88,31.93,31.82,31.86,1819400.0,18.5919,18.6211,18.5569,18.5802,1819400.0
2007-12-17 12:00:00,31.86,31.86,31.78,31.79,973000.0,18.5802,18.5802,18.5336,18.5394,973000.0
2007-12-17 12:30:00,31.79,31.79,31.7,31.71,1283800.0,18.5394,18.5394,18.4869,18.4928,1283800.0
2007-12-17 13:00:00,31.71,31.72,31.58,31.61,1315600.0,18.4928,18.4986,18.417,18.4345,1315600.0
2007-12-17 13:30:00,31.61,31.62,31.46,31.47,1383600.0,18.4345,18.4403,18.347,18.3528,1383600.0
2007-12-17 14:00:00,31.47,31.5,31.43,31.48,1206200.0,18.3528,18.3703,18.3295,18.3586,1206200.0
2007-12-17 14:30:00,31.48,31.5,31.36,31.39,1170400.0,18.3586,18.3703,18.2887,18.3062,1170400.0
2007-12-17 15:00:00,31.39,31.39,31.24,31.24,2341600.0,18.3062,18.3062,18.2187,18.2187,2341600.0
2007-12-17 15:30:00,31.25,31.43,31.14,31.23,3869200.0,18.2245,18.3295,18.1604,18.2128,3869200.0
2007-12-18 09:30:00,31.4,31.4,31.11,31.3,1700600.0,18.312,18.312,18.1429,18.2537,1700600.0
2007-12-18 10:00:00,31.3,31.41,31.29,31.37,942800.0,18.2537,18.3178,18.2478,18.2945,942800.0
2007-12-18 10:30:00,31.38,31.4,31.22,31.23,976000.0,18.3003,18.312,18.207,18.2128,976000.0
2007-12-18 11:00:00,31.24,31.24,31.18,31.23,748600.0,18.2187,18.2187,18.1837,18.2128,748600.0
2007-12-18 11:30:00,31.23,31.23,31.13,31.17,961400.0,18.2128,18.2128,18.1545,18.1779,961400.0
2007-12-18 12:00:00,31.17,31.17,30.98,31.02,1670200.0,18.1779,18.1779,18.067,18.0904,1670200.0
2007-12-18 12:30:00,31.02,31.03,30.94,31.02,1068800.0,18.0904,18.0962,18.0437,18.0904,1068800.0
2007-12-18 13:00:00,31.01,31.17,30.99,31.11,1184400.0,18.0845,18.1779,18.0729,18.1429,1184400.0
2007-12-18 13:30:00,31.11,31.18,31.07,31.09,1214200.0,18.1429,18.1837,18.1195,18.1312,1214200.0
2007-12-18 14:00:00,31.09,31.15,31.05,31.12,1427800.0,18.1312,18.1662,18.1079,18.1487,1427800.0
2007-12-18 14:30:00,31.12,31.15,31.1,31.11,1209200.0,18.1487,18.1662,18.137,18.1429,1209200.0
2007-12-18 15:00:00,31.11,31.15,31.1,31.12,1594200.0,18.1429,18.1662,18.137,18.1487,1594200.0
2007-12-18 15:30:00,31.12,31.14,31.06,31.11,3234400.0,18.1487,18.1604,18.1137,18.1429,3234400.0
2007-12-19 09:30:00,31.1,31.25,31.05,31.22,1062800.0,18.137,18.2245,18.1079,18.207,1062800.0
2007-12-19 10:00:00,31.22,31.24,31.15,31.21,990200.0,18.207,18.2187,18.1662,18.2012,990200.0
2007-12-19 10:30:00,31.21,31.39,31.2,31.31,1025600.0,18.2012,18.3062,18.1953,18.2595,1025600.0
2007-12-19 11:00:00,31.31,31.39,31.23,31.25,1058800.0,18.2595,18.3062,18.2128,18.2245,1058800.0
2007-12-19 11:30:00,31.25,31.31,31.15,31.27,783600.0,18.2245,18.2595,18.1662,18.2362,783600.0
2007-12-19 12:00:00,31.27,31.29,31.21,31.27,741600.0,18.2362,18.2478,18.2012,18.2362,741600.0
2007-12-19 12:30:00,31.27,31.3,31.22,31.3,615600.0,18.2362,18.2537,18.207,18.2537,615600.0
2007-12-19 13:00:00,31.3,31.32,31.25,31.29,581000.0,18.2537,18.2653,18.2245,18.2478,581000.0
2007-12-19 13:30:00,31.29,31.29,31.2,31.27,839200.0,18.2478,18.2478,18.1953,18.2362,839200.0
2007-12-19 14:00:00,31.27,31.39,31.25,31.37,1036800.0,18.2362,18.3062,18.2245,18.2945,1036800.0
2007-12-19 14:30:00,31.37,31.5,31.36,31.45,1022200.0,18.2945,18.3703,18.2887,18.3411,1022200.0
2007-12-19 15:00:00,31.45,31.5,31.41,31.43,1201200.0,18.3411,18.3703,18.3178,18.3295,1201200.0
2007-12-19 15:30:00,31.43,31.5,31.39,31.45,2204400.0,18.3295,18.3703,18.3062,18.3411,2204400.0
2007-12-20 09:30:00,31.38,31.48,31.22,31.39,1933600.0,18.3003,18.3586,18.207,18.3062,1933600.0
2007-12-20 10:00:00,31.38,31.41,31.17,31.24,1337200.0,18.3003,18.3178,18.1779,18.2187,1337200.0
2007-12-20 10:30:00,31.24,31.28,31.19,31.24,1198600.0,18.2187,18.242,18.1895,18.2187,1198600.0
2007-12-20 11:00:00,31.25,31.26,31.04,31.04,1567400.0,18.2245,18.2303,18.102,18.102,1567400.0
2007-12-20 11:30:00,31.04,31.1,31.0,31.0,1182800.0,18.102,18.137,18.0787,18.0787,1182800.0
2007-12-20 12:00:00,31.0,31.09,30.95,31.05,1150000.0,18.0787,18.1312,18.0495,18.1079,1150000.0
2007-12-20 12:30:00,31.05,31.15,31.02,31.14,387800.0,18.1079,18.1662,18.0904,18.1604,387800.0
2007-12-20 13:00:00,31.15,31.2,31.11,31.18,504600.0,18.1662,18.1953,18.1429,18.1837,504600.0
2007-12-20 13:30:00,31.18,31.21,31.11,31.18,457800.0,18.1837,18.2012,18.1429,18.1837,457800.0
2007-12-20 14:00:00,31.18,31.18,31.08,31.15,523400.0,18.1837,18.1837,18.1254,18.1662,523400.0
2007-12-20 14:30:00,31.15,31.15,31.07,31.1,500600.0,18.1662,18.1662,18.1195,18.137,500600.0
2007-12-20 15:00:00,31.1,31.16,31.03,31.08,840000.0,18.137,18.172,18.0962,18.1254,840000.0
2007-12-20 15:30:00,31.09,31.17,31.07,31.16,1656800.0,18.1312,18.1779,18.1195,18.172,1656800.0
2007-12-21 09:30:00,31.25,31.48,31.15,31.46,9419800.0,18.2245,18.3586,18.1662,18.347,9419800.0
2007-12-21 10:00:00,31.46,31.53,31.4,31.52,1544400.0,18.347,18.3878,18.312,18.382,1544400.0
2007-12-21 10:30:00,31.52,31.59,31.48,31.56,707800.0,18.382,18.4228,18.3586,18.4053,707800.0
2007-12-21 11:00:00,31.56,31.63,31.56,31.61,597400.0,18.4053,18.4461,18.4053,18.4345,597400.0
2007-12-21 11:30:00,31.61,31.68,31.57,31.65,716600.0,18.4345,18.4753,18.4111,18.4578,716600.0
2007-12-21 12:00:00,31.65,31.73,31.65,31.72,457800.0,18.4578,18.5044,18.4578,18.4986,457800.0
2007-12-21 12:30:00,31.71,31.74,31.64,31.64,404200.0,18.4928,18.5103,18.4519,18.4519,404200.0
2007-12-21 13:00:00,31.64,31.65,31.55,31.58,574000.0,18.4519,18.4578,18.3995,18.417,574000.0
2007-12-21 13:30:00,31.58,31.58,31.48,31.49,379600.0,18.417,18.417,18.3586,18.3645,379600.0
2007-12-21 14:00:00,31.49,31.53,31.48,31.5,563400.0,18.3645,18.3878,18.3586,18.3703,563400.0
2007-12-21 14:30:00,31.5,31.56,31.49,31.52,806600.0,18.3703,18.4053,18.3645,18.382,806600.0
2007-12-21 15:00:00,31.52,31.57,31.47,31.55,1167600.0,18.382,18.4111,18.3528,18.3995,1167600.0
2007-12-21 15:30:00,31.55,31.57,31.49,31.56,2154800.0,18.3995,18.4111,18.3645,18.4053,2154800.0
2007-12-24 09:30:00,31.7,31.73,31.4,31.68,626400.0,18.4869,18.5044,18.312,18.4753,626400.0
2007-12-24 10:00:00,31.68,31.71,31.6,31.6,519200.0,18.4753,18.4928,18.4286,18.4286,519200.0
2007-12-24 10:30:00,31.6,31.61,31.56,31.57,412000.0,18.4286,18.4345,18.4053,18.4111,412000.0
2007-12-24 11:00:00,31.57,31.57,31.54,31.55,352600.0,18.4111,18.4111,18.3936,18.3995,352600.0
2007-12-24 11:30:00,31.55,31.58,31.53,31.55,299600.0,18.3995,18.417,18.3878,18.3995,299600.0
2007-12-24 12:00:00,31.56,31.61,31.55,31.61,254200.0,18.4053,18.4345,18.3995,18.4345,254200.0
2007-12-24 12:30:00,31.61,31.65,31.58,31.64,1031800.0,18.4345,18.4578,18.417,18.4519,1031800.0
2007-12-24 13:00:00,31.64,31.64,31.61,31.61,256000.0,18.4519,18.4519,18.4345,18.4345,256000.0
2007-12-24 13:30:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 14:00:00,31.61,31.61,31.61,31.61,780000.0,18.4345,18.4345,18.4345,18.4345,780000.0
2007-12-24 14:30:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 15:00:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-24 15:30:00,31.61,31.61,31.61,31.61,0.0,18.4345,18.4345,18.4345,18.4345,0.0
2007-12-26 09:30:00,31.73,31.73,31.42,31.58,516400.0,18.5044,18.5044,18.3236,18.417,516400.0
2007-12-26 10:00:00,31.58,31.6,31.41,31.47,544400.0,18.417,18.4286,18.3178,18.3528,544400.0
2007-12-26 10:30:00,31.46,31.51,31.46,31.48,470600.0,18.347,18.3761,18.347,18.3586,470600.0
2007-12-26 11:00:00,31.48,31.48,31.42,31.45,343000.0,18.3586,18.3586,18.3236,18.3411,343000.0
2007-12-26 11:30:00,31.45,31.47,31.38,31.39,396600.0,18.3411,18.3528,18.3003,18.3062,396600.0
2007-12-26 12:00:00,31.38,31.49,31.38,31.49,329800.0,18.3003,18.3645,18.3003,18.3645,329800.0
2007-12-26 12:30:00,31.49,31.55,31.48,31.53,293800.0,18.3645,18.3995,18.3586,18.3878,293800.0
2007-12-26 13:00:00,31.53,31.59,31.5,31.54,336200.0,18.3878,18.4228,18.3703,18.3936,336200.0
2007-12-26 13:30:00,31.54,31.56,31.49,31.5,359400.0,18.3936,18.4053,18.3645,18.3703,359400.0
2007-12-26 14:00:00,31.5,31.51,31.45,31.48,394000.0,18.3703,18.3761,18.3411,18.3586,394000.0
2007-12-26 14:30:00,31.47,31.49,31.47,31.48,349200.0,18.3528,18.3645,18.3528,18.3586,349200.0
2007-12-26 15:00:00,31.48,31.48,31.41,31.45,505200.0,18.3586,18.3586,18.3178,18.3411,505200.0
2007-12-26 15:30:00,31.45,31.5,31.43,31.49,1075600.0,18.3411,18.3703,18.3295,18.3645,1075600.0
2007-12-27 09:30:00,31.45,31.6,31.41,31.44,617400.0,18.3411,18.4286,18.3178,18.3353,617400.0
2007-12-27 10:00:00,31.45,31.49,31.43,31.47,278600.0,18.3411,18.3645,18.3295,18.3528,278600.0
2007-12-27 10:30:00,31.47,31.48,31.37,31.41,559000.0,18.3528,18.3586,18.2945,18.3178,559000.0
2007-12-27 11:00:00,31.41,31.43,31.38,31.4,377600.0,18.3178,18.3295,18.3003,18.312,377600.0
2007-12-27 11:30:00,31.4,31.41,31.32,31.35,276000.0,18.312,18.3178,18.2653,18.2828,276000.0
2007-12-27 12:00:00,31.35,31.36,31.27,31.27,489200.0,18.2828,18.2887,18.2362,18.2362,489200.0
2007-12-27 12:30:00,31.27,31.3,31.22,31.22,489800.0,18.2362,18.2537,18.207,18.207,489800.0
2007-12-27 13:00:00,31.23,31.29,31.19,31.28,348400.0,18.2128,18.2478,18.1895,18.242,348400.0
2007-12-27 13:30:00,31.28,31.3,31.25,31.29,293400.0,18.242,18.2537,18.2245,18.2478,293400.0
2007-12-27 14:00:00,31.29,31.32,31.25,31.25,410400.0,18.2478,18.2653,18.2245,18.2245,410400.0
2007-12-27 14:30:00,31.25,31.25,31.18,31.23,525400.0,18.2245,18.2245,18.1837,18.2128,525400.0
2007-12-27 15:00:00,31.23,31.24,31.21,31.21,487800.0,18.2128,18.2187,18.2012,18.2012,487800.0
2007-12-27 15:30:00,31.21,31.23,31.11,31.16,1597400.0,18.2012,18.2128,18.1429,18.172,1597400.0
2007-12-28 09:30:00,31.16,31.38,31.16,31.38,844800.0,18.172,18.3003,18.172,18.3003,844800.0
2007-12-28 10:00:00,31.38,31.38,31.18,31.24,610800.0,18.3003,18.3003,18.1837,18.2187,610800.0
2007-12-28 10:30:00,31.24,31.3,31.24,31.24,144800.0,18.2187,18.2537,18.2187,18.2187,144800.0
2007-12-28 11:00:00,31.24,31.31,31.2,31.23,567800.0,18.2187,18.2595,18.1953,18.2128,567800.0
2007-12-28 11:30:00,31.24,31.28,31.17,31.18,452000.0,18.2187,18.242,18.1779,18.1837,452000.0
2007-12-28 12:00:00,31.18,31.18,31.04,31.05,451400.0,18.1837,18.1837,18.102,18.1079,451400.0
2007-12-28 12:30:00,31.05,31.08,31.0,31.06,487000.0,18.1079,18.1254,18.0787,18.1137,487000.0
2007-12-28 13:00:00,31.06,31.11,31.04,31.08,247200.0,18.1137,18.1429,18.102,18.1254,247200.0
2007-12-28 13:30:00,31.08,31.15,31.07,31.14,303200.0,18.1254,18.1662,18.1195,18.1604,303200.0
2007-12-28 14:00:00,31.14,31.18,31.12,31.16,492000.0,18.1604,18.1837,18.1487,18.172,492000.0
2007-12-28 14:30:00,31.16,31.17,31.1,31.13,541000.0,18.172,18.1779,18.137,18.1545,541000.0
2007-12-28 15:00:00,31.12,31.15,31.11,31.11,606800.0,18.1487,18.1662,18.1429,18.1429,606800.0
2007-12-28 15:30:00,31.11,31.18,31.07,31.11,1306000.0,18.1429,18.1837,18.1195,18.1429,1306000.0
2007-12-31 09:30:00,31.03,31.1,30.9,30.95,1014600.0,18.0962,18.137,18.0204,18.0495,1014600.0
2007-12-31 10:00:00,30.96,31.0,30.9,30.93,484600.0,18.0554,18.0787,18.0204,18.0379,484600.0
2007-12-31 10:30:00,30.93,31.02,30.92,30.99,432400.0,18.0379,18.0904,18.0321,18.0729,432400.0
2007-12-31 11:00:00,30.99,31.02,30.83,30.84,1166400.0,18.0729,18.0904,17.9796,17.9854,1166400.0
2007-12-31 11:30:00,30.84,30.88,30.8,30.8,295800.0,17.9854,18.0087,17.9621,17.9621,295800.0
2007-12-31 12:00:00,30.8,30.82,30.73,30.73,803800.0,17.9621,17.9737,17.9212,17.9212,803800.0
2007-12-31 12:30:00,30.74,30.77,30.73,30.75,430400.0,17.9271,17.9446,17.9212,17.9329,430400.0
2007-12-31 13:00:00,30.75,30.77,30.73,30.74,475400.0,17.9329,17.9446,17.9212,17.9271,475400.0
2007-12-31 13:30:00,30.74,30.81,30.74,30.79,331600.0,17.9271,17.9679,17.9271,17.9562,331600.0
2007-12-31 14:00:00,30.8,30.81,30.71,30.71,614400.0,17.9621,17.9679,17.9096,17.9096,614400.0
2007-12-31 14:30:00,30.71,30.78,30.68,30.75,485600.0,17.9096,17.9504,17.8921,17.9329,485600.0
2007-12-31 15:00:00,30.75,30.79,30.7,30.71,791000.0,17.9329,17.9562,17.9038,17.9096,791000.0
2007-12-31 15:30:00,30.71,30.73,30.61,30.65,2417200.0,17.9096,17.9212,17.8513,17.8746,2417200.0
2008-01-02 09:30:00,30.73,30.73,30.45,30.61,1363400.0,17.9212,17.9212,17.758,17.8513,1363400.0
2008-01-02 10:00:00,30.61,30.71,30.53,30.71,1178000.0,17.8513,17.9096,17.8046,17.9096,1178000.0
2008-01-02 10:30:00,30.71,30.79,30.65,30.67,1016000.0,17.9096,17.9562,17.8746,17.8863,1016000.0
2008-01-02 11:00:00,30.67,30.72,30.6,30.68,1228600.0,17.8863,17.9154,17.8454,17.8921,1228600.0
2008-01-02 11:30:00,30.68,30.7,30.6,30.67,789600.0,17.8921,17.9038,17.8454,17.8863,789600.0
2008-01-02 12:00:00,30.67,30.67,30.53,30.57,933200.0,17.8863,17.8863,17.8046,17.8279,933200.0
2008-01-02 12:30:00,30.57,30.58,30.49,30.5,499400.0,17.8279,17.8338,17.7813,17.7871,499400.0
2008-01-02 13:00:00,30.49,30.5,30.39,30.43,686800.0,17.7813,17.7871,17.723,17.7463,686800.0
2008-01-02 13:30:00,30.43,30.56,30.39,30.5,694000.0,17.7463,17.8221,17.723,17.7871,694000.0
2008-01-02 14:00:00,30.5,30.64,30.46,30.61,975400.0,17.7871,17.8688,17.7638,17.8513,975400.0
2008-01-02 14:30:00,30.61,30.63,30.48,30.49,967200.0,17.8513,17.8629,17.7755,17.7813,967200.0
2008-01-02 15:00:00,30.49,30.49,30.36,30.48,1295000.0,17.7813,17.7813,17.7055,17.7755,1295000.0
2008-01-02 15:30:00,30.48,30.61,30.47,30.57,2458600.0,17.7755,17.8513,17.7696,17.8279,2458600.0
2008-01-03 09:30:00,30.59,30.79,30.54,30.79,1202400.0,17.8396,17.9562,17.8104,17.9562,1202400.0
2008-01-03 10:00:00,30.79,30.92,30.79,30.84,1071600.0,17.9562,18.0321,17.9562,17.9854,1071600.0
2008-01-03 10:30:00,30.84,30.94,30.77,30.93,1050600.0,17.9854,18.0437,17.9446,18.0379,1050600.0
2008-01-03 11:00:00,30.93,31.05,30.91,31.04,853400.0,18.0379,18.1079,18.0262,18.102,853400.0
2008-01-03 11:30:00,31.04,31.05,30.95,30.97,643000.0,18.102,18.1079,18.0495,18.0612,643000.0
2008-01-03 12:00:00,30.96,31.03,30.94,30.96,953800.0,18.0554,18.0962,18.0437,18.0554,953800.0
2008-01-03 12:30:00,30.96,30.98,30.83,30.86,595800.0,18.0554,18.067,17.9796,17.9971,595800.0
2008-01-03 13:00:00,30.85,30.94,30.8,30.92,927000.0,17.9912,18.0437,17.9621,18.0321,927000.0
2008-01-03 13:30:00,30.92,30.98,30.91,30.93,799600.0,18.0321,18.067,18.0262,18.0379,799600.0
2008-01-03 14:00:00,30.93,30.95,30.85,30.93,656000.0,18.0379,18.0495,17.9912,18.0379,656000.0
2008-01-03 14:30:00,30.94,30.94,30.89,30.9,484000.0,18.0437,18.0437,18.0146,18.0204,484000.0
2008-01-03 15:00:00,30.9,30.96,30.83,30.87,1005000.0,18.0204,18.0554,17.9796,18.0029,1005000.0
2008-01-03 15:30:00,30.86,30.89,30.84,30.86,2409400.0,17.9971,18.0146,17.9854,17.9971,2409400.0
2008-01-04 09:30:00,30.84,31.12,30.84,31.04,1898600.0,17.9854,18.1487,17.9854,18.102,1898600.0
2008-01-04 10:00:00,31.05,31.13,31.02,31.1,1442200.0,18.1079,18.1545,18.0904,18.137,1442200.0
2008-01-04 10:30:00,31.1,31.14,31.03,31.14,1401400.0,18.137,18.1604,18.0962,18.1604,1401400.0
2008-01-04 11:00:00,31.14,31.3,31.12,31.27,1888800.0,18.1604,18.2537,18.1487,18.2362,1888800.0
2008-01-04 11:30:00,31.27,31.36,31.23,31.29,1401600.0,18.2362,18.2887,18.2128,18.2478,1401600.0
2008-01-04 12:00:00,31.29,31.3,31.16,31.18,1147800.0,18.2478,18.2537,18.172,18.1837,1147800.0
2008-01-04 12:30:00,31.18,31.21,31.05,31.08,1415000.0,18.1837,18.2012,18.1079,18.1254,1415000.0
2008-01-04 13:00:00,31.08,31.1,30.97,31.02,755000.0,18.1254,18.137,18.0612,18.0904,755000.0
2008-01-04 13:30:00,31.01,31.17,30.97,31.14,527000.0,18.0845,18.1779,18.0612,18.1604,527000.0
2008-01-04 14:00:00,31.14,31.14,30.97,30.99,589800.0,18.1604,18.1604,18.0612,18.0729,589800.0
2008-01-04 14:30:00,30.99,31.08,30.98,31.07,526400.0,18.0729,18.1254,18.067,18.1195,526400.0
2008-01-04 15:00:00,31.07,31.07,30.96,31.0,981200.0,18.1195,18.1195,18.0554,18.0787,981200.0
2008-01-04 15:30:00,31.0,31.03,30.88,30.91,2612600.0,18.0787,18.0962,18.0087,18.0262,2612600.0
2008-01-07 09:30:00,31.05,31.4,30.95,31.34,1725600.0,18.1079,18.312,18.0495,18.277,1725600.0
2008-01-07 10:00:00,31.34,31.5,31.32,31.49,1495800.0,18.277,18.3703,18.2653,18.3645,1495800.0
2008-01-07 10:30:00,31.48,31.54,31.43,31.45,1963000.0,18.3586,18.3936,18.3295,18.3411,1963000.0
2008-01-07 11:00:00,31.44,31.61,31.44,31.57,1536600.0,18.3353,18.4345,18.3353,18.4111,1536600.0
2008-01-07 11:30:00,31.57,31.58,31.44,31.47,1075000.0,18.4111,18.417,18.3353,18.3528,1075000.0
2008-01-07 12:00:00,31.47,31.5,31.41,31.48,900000.0,18.3528,18.3703,18.3178,18.3586,900000.0
2008-01-07 12:30:00,31.47,31.59,31.46,31.55,1048600.0,18.3528,18.4228,18.347,18.3995,1048600.0
2008-01-07 13:00:00,31.55,31.56,31.47,31.49,967400.0,18.3995,18.4053,18.3528,18.3645,967400.0
2008-01-07 13:30:00,31.49,31.5,31.44,31.5,901600.0,18.3645,18.3703,18.3353,18.3703,901600.0
2008-01-07 14:00:00,31.49,31.5,31.43,31.5,918600.0,18.3645,18.3703,18.3295,18.3703,918600.0
2008-01-07 14:30:00,31.49,31.61,31.48,31.56,1251600.0,18.3645,18.4345,18.3586,18.4053,1251600.0
2008-01-07 15:00:00,31.56,31.57,31.44,31.55,1414600.0,18.4053,18.4111,18.3353,18.3995,1414600.0
2008-01-07 15:30:00,31.54,31.72,31.53,31.67,3550200.0,18.3936,18.4986,18.3878,18.4694,3550200.0
2008-01-08 09:30:00,31.74,31.9,31.66,31.9,1556800.0,18.5103,18.6036,18.4636,18.6036,1556800.0
2008-01-08 10:00:00,31.9,31.92,31.79,31.89,856600.0,18.6036,18.6152,18.5394,18.5977,856600.0
2008-01-08 10:30:00,31.89,31.93,31.85,31.9,862800.0,18.5977,18.6211,18.5744,18.6036,862800.0
2008-01-08 11:00:00,31.9,32.0,31.83,32.0,1353000.0,18.6036,18.6619,18.5628,18.6619,1353000.0
2008-01-08 11:30:00,32.0,32.0,31.93,31.99,1064800.0,18.6619,18.6619,18.6211,18.6561,1064800.0
2008-01-08 12:00:00,31.99,32.0,31.91,32.0,841400.0,18.6561,18.6619,18.6094,18.6619,841400.0
2008-01-08 12:30:00,32.0,32.0,31.96,32.0,912000.0,18.6619,18.6619,18.6386,18.6619,912000.0
2008-01-08 13:00:00,32.0,32.12,31.99,32.09,1749000.0,18.6619,18.7319,18.6561,18.7144,1749000.0
2008-01-08 13:30:00,32.09,32.15,32.05,32.15,1259200.0,18.7144,18.7494,18.6911,18.7494,1259200.0
2008-01-08 14:00:00,32.13,32.2,32.1,32.2,956600.0,18.7377,18.7785,18.7202,18.7785,956600.0
2008-01-08 14:30:00,32.19,32.2,31.99,32.01,1225000.0,18.7727,18.7785,18.6561,18.6677,1225000.0
2008-01-08 15:00:00,32.02,32.08,31.89,32.01,1918400.0,18.6736,18.7085,18.5977,18.6677,1918400.0
2008-01-08 15:30:00,32.01,32.06,31.75,31.78,2789600.0,18.6677,18.6969,18.5161,18.5336,2789600.0
2008-01-09 09:30:00,31.81,32.1,31.8,32.09,2588800.0,18.5511,18.7202,18.5453,18.7144,2588800.0
2008-01-09 10:00:00,32.1,32.3,32.09,32.21,2888600.0,18.7202,18.8368,18.7144,18.7844,2888600.0
2008-01-09 10:30:00,32.21,32.35,32.13,32.2,1964000.0,18.7844,18.866,18.7377,18.7785,1964000.0
2008-01-09 11:00:00,32.21,32.37,32.16,32.29,1315800.0,18.7844,18.8777,18.7552,18.831,1315800.0
2008-01-09 11:30:00,32.3,32.31,32.08,32.24,1916600.0,18.8368,18.8427,18.7085,18.8019,1916600.0
2008-01-09 12:00:00,32.24,32.29,32.16,32.27,2699000.0,18.8019,18.831,18.7552,18.8194,2699000.0
2008-01-09 12:30:00,32.27,32.36,32.22,32.33,1285800.0,18.8194,18.8718,18.7902,18.8543,1285800.0
2008-01-09 13:00:00,32.34,32.35,32.27,32.29,1257800.0,18.8602,18.866,18.8194,18.831,1257800.0
2008-01-09 13:30:00,32.29,32.38,32.24,32.38,1942800.0,18.831,18.8835,18.8019,18.8835,1942800.0
2008-01-09 14:00:00,32.37,32.49,32.3,32.49,2499600.0,18.8777,18.9477,18.8368,18.9477,2499600.0
2008-01-09 14:30:00,32.49,32.52,32.45,32.49,4487600.0,18.9477,18.9651,18.9243,18.9477,4487600.0
2008-01-09 15:00:00,32.49,32.59,32.46,32.46,2464000.0,18.9477,19.006,18.9302,18.9302,2464000.0
2008-01-09 15:30:00,32.47,32.65,32.4,32.65,4815600.0,18.936,19.041,18.8952,19.041,4815600.0
2008-01-10 09:30:00,32.5,32.59,32.38,32.49,2942400.0,18.9535,19.006,18.8835,18.9477,2942400.0
2008-01-10 10:00:00,32.49,32.49,32.35,32.44,1989000.0,18.9477,18.9477,18.866,18.9185,1989000.0
2008-01-10 10:30:00,32.45,32.5,32.38,32.42,1629800.0,18.9243,18.9535,18.8835,18.9068,1629800.0
2008-01-10 11:00:00,32.42,32.52,32.42,32.47,1691400.0,18.9068,18.9651,18.9068,18.936,1691400.0
2008-01-10 11:30:00,32.47,32.55,32.4,32.55,1550000.0,18.936,18.9826,18.8952,18.9826,1550000.0
2008-01-10 12:00:00,32.55,32.7,32.51,32.6,2289400.0,18.9826,19.0701,18.9593,19.0118,2289400.0
2008-01-10 12:30:00,32.6,32.65,32.49,32.57,1827000.0,19.0118,19.041,18.9477,18.9943,1827000.0
2008-01-10 13:00:00,32.57,32.62,32.49,32.6,1767800.0,18.9943,19.0235,18.9477,19.0118,1767800.0
2008-01-10 13:30:00,32.59,32.59,32.4,32.57,1826600.0,19.006,19.006,18.8952,18.9943,1826600.0
2008-01-10 14:00:00,32.57,32.69,32.51,32.62,1797000.0,18.9943,19.0643,18.9593,19.0235,1797000.0
2008-01-10 14:30:00,32.62,32.74,32.6,32.74,1724800.0,19.0235,19.0934,19.0118,19.0934,1724800.0
2008-01-10 15:00:00,32.74,32.74,32.61,32.72,2759200.0,19.0934,19.0934,19.0176,19.0818,2759200.0
2008-01-10 15:30:00,32.72,32.8,32.7,32.77,3558000.0,19.0818,19.1284,19.0701,19.1109,3558000.0
2008-01-11 09:30:00,32.69,32.69,32.32,32.32,3529200.0,19.0643,19.0643,18.8485,18.8485,3529200.0
2008-01-11 10:00:00,32.32,32.33,32.2,32.26,2818600.0,18.8485,18.8543,18.7785,18.8135,2818600.0
2008-01-11 10:30:00,32.26,32.35,32.21,32.23,1460000.0,18.8135,18.866,18.7844,18.796,1460000.0
2008-01-11 11:00:00,32.23,32.27,32.1,32.18,1534800.0,18.796,18.8194,18.7202,18.7669,1534800.0
2008-01-11 11:30:00,32.17,32.22,32.0,32.02,2180000.0,18.761,18.7902,18.6619,18.6736,2180000.0
2008-01-11 12:00:00,32.02,32.02,31.83,31.95,2213000.0,18.6736,18.6736,18.5628,18.6327,2213000.0
2008-01-11 12:30:00,31.95,32.02,31.9,31.98,1518600.0,18.6327,18.6736,18.6036,18.6502,1518600.0
2008-01-11 13:00:00,31.97,32.02,31.82,31.95,2308000.0,18.6444,18.6736,18.5569,18.6327,2308000.0
2008-01-11 13:30:00,31.95,32.18,31.85,31.9,1976000.0,18.6327,18.7669,18.5744,18.6036,1976000.0
2008-01-11 14:00:00,31.89,31.92,31.83,31.83,1313400.0,18.5977,18.6152,18.5628,18.5628,1313400.0
2008-01-11 14:30:00,31.83,31.9,31.77,31.84,1633600.0,18.5628,18.6036,18.5278,18.5686,1633600.0
2008-01-11 15:00:00,31.84,31.94,31.73,31.88,2861800.0,18.5686,18.6269,18.5044,18.5919,2861800.0
2008-01-11 15:30:00,31.88,32.0,31.81,31.89,4619200.0,18.5919,18.6619,18.5511,18.5977,4619200.0
2008-01-14 09:30:00,31.88,32.26,31.88,32.25,1915400.0,18.5919,18.8135,18.5919,18.8077,1915400.0
2008-01-14 10:00:00,32.25,32.26,32.08,32.16,1680200.0,18.8077,18.8135,18.7085,18.7552,1680200.0
2008-01-14 10:30:00,32.17,32.22,32.09,32.17,852600.0,18.761,18.7902,18.7144,18.761,852600.0
2008-01-14 11:00:00,32.18,32.26,32.06,32.13,1433400.0,18.7669,18.8135,18.6969,18.7377,1433400.0
2008-01-14 11:30:00,32.13,32.2,32.08,32.09,1253000.0,18.7377,18.7785,18.7085,18.7144,1253000.0
2008-01-14 12:00:00,32.09,32.23,32.08,32.17,1630000.0,18.7144,18.796,18.7085,18.761,1630000.0
2008-01-14 12:30:00,32.17,32.21,32.09,32.17,659600.0,18.761,18.7844,18.7144,18.761,659600.0
2008-01-14 13:00:00,32.18,32.18,32.08,32.15,1124400.0,18.7669,18.7669,18.7085,18.7494,1124400.0
2008-01-14 13:30:00,32.15,32.15,32.09,32.12,1372800.0,18.7494,18.7494,18.7144,18.7319,1372800.0
2008-01-14 14:00:00,32.12,32.15,32.11,32.13,2149400.0,18.7319,18.7494,18.726,18.7377,2149400.0
2008-01-14 14:30:00,32.13,32.16,32.1,32.13,2162600.0,18.7377,18.7552,18.7202,18.7377,2162600.0
2008-01-14 15:00:00,32.13,32.14,32.09,32.13,2040800.0,18.7377,18.7435,18.7144,18.7377,2040800.0
2008-01-14 15:30:00,32.13,32.19,32.11,32.17,2246000.0,18.7377,18.7727,18.726,18.761,2246000.0
2008-01-15 09:30:00,31.82,32.1,31.82,32.02,1644600.0,18.5569,18.7202,18.5569,18.6736,1644600.0
2008-01-15 10:00:00,32.02,32.06,31.94,32.01,1457000.0,18.6736,18.6969,18.6269,18.6677,1457000.0
2008-01-15 10:30:00,32.01,32.02,31.9,31.96,1990600.0,18.6677,18.6736,18.6036,18.6386,1990600.0
2008-01-15 11:00:00,31.96,32.01,31.83,31.92,1969800.0,18.6386,18.6677,18.5628,18.6152,1969800.0
2008-01-15 11:30:00,31.92,31.93,31.81,31.9,1329200.0,18.6152,18.6211,18.5511,18.6036,1329200.0
2008-01-15 12:00:00,31.89,31.97,31.86,31.95,1122400.0,18.5977,18.6444,18.5802,18.6327,1122400.0
2008-01-15 12:30:00,31.95,31.98,31.88,31.94,1437200.0,18.6327,18.6502,18.5919,18.6269,1437200.0
2008-01-15 13:00:00,31.94,31.97,31.91,31.92,947000.0,18.6269,18.6444,18.6094,18.6152,947000.0
2008-01-15 13:30:00,31.92,31.94,31.89,31.93,1278800.0,18.6152,18.6269,18.5977,18.6211,1278800.0
2008-01-15 14:00:00,31.93,31.94,31.86,31.89,2006800.0,18.6211,18.6269,18.5802,18.5977,2006800.0
2008-01-15 14:30:00,31.88,31.91,31.8,31.86,1633600.0,18.5919,18.6094,18.5453,18.5802,1633600.0
2008-01-15 15:00:00,31.86,32.01,31.8,31.96,1530000.0,18.5802,18.6677,18.5453,18.6386,1530000.0
2008-01-15 15:30:00,31.96,32.05,31.78,31.79,3324000.0,18.6386,18.6911,18.5336,18.5394,3324000.0
2008-01-16 09:30:00,31.64,31.93,31.64,31.71,1916200.0,18.4519,18.6211,18.4519,18.4928,1916200.0
2008-01-16 10:00:00,31.71,31.74,31.58,31.61,1635000.0,18.4928,18.5103,18.417,18.4345,1635000.0
2008-01-16 10:30:00,31.61,31.7,31.56,31.61,2205800.0,18.4345,18.4869,18.4053,18.4345,2205800.0
2008-01-16 11:00:00,31.61,31.66,31.43,31.45,1980400.0,18.4345,18.4636,18.3295,18.3411,1980400.0
2008-01-16 11:30:00,31.45,31.63,31.42,31.53,2106200.0,18.3411,18.4461,18.3236,18.3878,2106200.0
2008-01-16 12:00:00,31.54,31.59,31.38,31.38,1530600.0,18.3936,18.4228,18.3003,18.3003,1530600.0
2008-01-16 12:30:00,31.38,31.45,31.31,31.32,1594600.0,18.3003,18.3411,18.2595,18.2653,1594600.0
2008-01-16 13:00:00,31.32,31.39,31.29,31.34,959000.0,18.2653,18.3062,18.2478,18.277,959000.0
2008-01-16 13:30:00,31.34,31.4,31.28,31.29,1109200.0,18.277,18.312,18.242,18.2478,1109200.0
2008-01-16 14:00:00,31.29,31.4,31.24,31.4,1693800.0,18.2478,18.312,18.2187,18.312,1693800.0
2008-01-16 14:30:00,31.4,31.45,31.34,31.35,2241000.0,18.312,18.3411,18.277,18.2828,2241000.0
2008-01-16 15:00:00,31.35,31.45,31.32,31.41,1684800.0,18.2828,18.3411,18.2653,18.3178,1684800.0
2008-01-16 15:30:00,31.41,31.45,31.25,31.3,3243600.0,18.3178,18.3411,18.2245,18.2537,3243600.0
2008-01-17 09:30:00,31.67,31.67,31.35,31.48,1812600.0,18.4694,18.4694,18.2828,18.3586,1812600.0
2008-01-17 10:00:00,31.48,31.54,31.25,31.46,1866200.0,18.3586,18.3936,18.2245,18.347,1866200.0
2008-01-17 10:30:00,31.46,31.66,31.43,31.55,1636600.0,18.347,18.4636,18.3295,18.3995,1636600.0
2008-01-17 11:00:00,31.55,31.61,31.42,31.42,1735600.0,18.3995,18.4345,18.3236,18.3236,1735600.0
2008-01-17 11:30:00,31.42,31.43,31.22,31.34,2191600.0,18.3236,18.3295,18.207,18.277,2191600.0
2008-01-17 12:00:00,31.34,31.46,31.31,31.44,2333600.0,18.277,18.347,18.2595,18.3353,2333600.0
2008-01-17 12:30:00,31.44,31.46,31.34,31.36,2756200.0,18.3353,18.347,18.277,18.2887,2756200.0
2008-01-17 13:00:00,31.36,31.56,31.32,31.45,2745200.0,18.2887,18.4053,18.2653,18.3411,2745200.0
2008-01-17 13:30:00,31.45,31.47,31.37,31.43,2971200.0,18.3411,18.3528,18.2945,18.3295,2971200.0
2008-01-17 14:00:00,31.43,31.53,31.39,31.43,1107600.0,18.3295,18.3878,18.3062,18.3295,1107600.0
2008-01-17 14:30:00,31.43,31.53,31.38,31.47,2341800.0,18.3295,18.3878,18.3003,18.3528,2341800.0
2008-01-17 15:00:00,31.47,31.5,31.25,31.27,3016400.0,18.3528,18.3703,18.2245,18.2362,3016400.0
2008-01-17 15:30:00,31.26,31.27,30.95,31.04,7291600.0,18.2303,18.2362,18.0495,18.102,7291600.0
2008-01-18 09:30:00,31.17,31.23,30.73,30.76,5627000.0,18.1779,18.2128,17.9212,17.9387,5627000.0
2008-01-18 10:00:00,30.77,31.05,30.71,30.99,2936600.0,17.9446,18.1079,17.9096,18.0729,2936600.0
2008-01-18 10:30:00,30.98,31.03,30.9,30.91,1315200.0,18.067,18.0962,18.0204,18.0262,1315200.0
2008-01-18 11:00:00,30.92,31.04,30.88,31.03,1496600.0,18.0321,18.102,18.0087,18.0962,1496600.0
2008-01-18 11:30:00,31.03,31.07,30.61,30.7,1521000.0,18.0962,18.1195,17.8513,17.9038,1521000.0
2008-01-18 12:00:00,30.68,30.75,30.59,30.69,1169200.0,17.8921,17.9329,17.8396,17.8979,1169200.0
2008-01-18 12:30:00,30.7,30.75,30.56,30.6,1111400.0,17.9038,17.9329,17.8221,17.8454,1111400.0
2008-01-18 13:00:00,30.6,30.6,30.08,30.2,2996400.0,17.8454,17.8454,17.5422,17.6122,2996400.0
2008-01-18 13:30:00,30.21,30.32,30.1,30.2,2618400.0,17.618,17.6821,17.5538,17.6122,2618400.0
2008-01-18 14:00:00,30.2,30.3,30.18,30.29,2917200.0,17.6122,17.6705,17.6005,17.6646,2917200.0
2008-01-18 14:30:00,30.29,30.33,30.18,30.31,1934200.0,17.6646,17.688,17.6005,17.6763,1934200.0
2008-01-18 15:00:00,30.31,30.4,30.2,30.21,2076600.0,17.6763,17.7288,17.6122,17.618,2076600.0
2008-01-18 15:30:00,30.21,30.43,30.18,30.4,3703400.0,17.618,17.7463,17.6005,17.7288,3703400.0
2008-01-22 09:30:00,29.36,29.7,28.5,29.27,6103200.0,17.1223,17.3206,16.6207,17.0698,6103200.0
2008-01-22 10:00:00,29.27,29.59,29.15,29.54,2799800.0,17.0698,17.2564,16.9998,17.2273,2799800.0
2008-01-22 10:30:00,29.54,29.68,29.38,29.4,2312400.0,17.2273,17.3089,17.134,17.1456,2312400.0
2008-01-22 11:00:00,29.4,29.55,29.16,29.31,3176200.0,17.1456,17.2331,17.0057,17.0931,3176200.0
2008-01-22 11:30:00,29.32,29.45,29.11,29.25,2239400.0,17.099,17.1748,16.9765,17.0581,2239400.0
2008-01-22 12:00:00,29.26,29.6,29.15,29.47,2434000.0,17.064,17.2623,16.9998,17.1864,2434000.0
2008-01-22 12:30:00,29.47,29.52,29.35,29.47,1500200.0,17.1864,17.2156,17.1165,17.1864,1500200.0
2008-01-22 13:00:00,29.47,29.57,29.38,29.39,1747800.0,17.1864,17.2448,17.134,17.1398,1747800.0
2008-01-22 13:30:00,29.38,29.49,29.25,29.33,2041600.0,17.134,17.1981,17.0581,17.1048,2041600.0
2008-01-22 14:00:00,29.32,29.4,29.26,29.32,1558800.0,17.099,17.1456,17.064,17.099,1558800.0
2008-01-22 14:30:00,29.32,29.38,29.21,29.34,1573600.0,17.099,17.134,17.0348,17.1106,1573600.0
2008-01-22 15:00:00,29.34,29.52,29.27,29.5,2461800.0,17.1106,17.2156,17.0698,17.2039,2461800.0
2008-01-22 15:30:00,29.5,29.63,29.34,29.4,4410200.0,17.2039,17.2797,17.1106,17.1456,4410200.0
2008-01-23 09:30:00,28.86,29.05,28.25,28.59,5468600.0,16.8307,16.9415,16.475,16.6732,5468600.0
2008-01-23 10:00:00,28.59,28.72,28.4,28.62,3222400.0,16.6732,16.749,16.5624,16.6907,3222400.0
2008-01-23 10:30:00,28.63,28.7,28.33,28.69,2823400.0,16.6966,16.7374,16.5216,16.7316,2823400.0
2008-01-23 11:00:00,28.7,28.87,28.6,28.71,1978200.0,16.7374,16.8365,16.6791,16.7432,1978200.0
2008-01-23 11:30:00,28.71,28.79,28.53,28.68,1660600.0,16.7432,16.7899,16.6382,16.7257,1660600.0
2008-01-23 12:00:00,28.68,28.8,28.58,28.7,1102600.0,16.7257,16.7957,16.6674,16.7374,1102600.0
2008-01-23 12:30:00,28.7,28.71,28.48,28.54,1606000.0,16.7374,16.7432,16.6091,16.6441,1606000.0
2008-01-23 13:00:00,28.54,28.72,28.45,28.65,1715400.0,16.6441,16.749,16.5916,16.7082,1715400.0
2008-01-23 13:30:00,28.66,28.85,28.53,28.79,1228200.0,16.7141,16.8249,16.6382,16.7899,1228200.0
2008-01-23 14:00:00,28.79,29.0,28.65,28.93,1987200.0,16.7899,16.9123,16.7082,16.8715,1987200.0
2008-01-23 14:30:00,28.92,28.95,28.71,28.87,1240000.0,16.8657,16.8832,16.7432,16.8365,1240000.0
2008-01-23 15:00:00,28.87,29.28,28.85,29.24,2495200.0,16.8365,17.0756,16.8249,17.0523,2495200.0
2008-01-23 15:30:00,29.24,29.47,29.23,29.44,2998800.0,17.0523,17.1864,17.0465,17.1689,2998800.0
2008-01-24 09:30:00,29.58,29.85,29.47,29.66,3405400.0,17.2506,17.408,17.1864,17.2972,3405400.0
2008-01-24 10:00:00,29.65,29.76,29.54,29.73,2129600.0,17.2914,17.3556,17.2273,17.3381,2129600.0
2008-01-24 10:30:00,29.72,29.9,29.65,29.8,2290000.0,17.3322,17.4372,17.2914,17.3789,2290000.0
2008-01-24 11:00:00,29.8,30.0,29.75,30.0,1695200.0,17.3789,17.4955,17.3497,17.4955,1695200.0
2008-01-24 11:30:00,30.0,30.0,29.86,29.87,1092200.0,17.4955,17.4955,17.4139,17.4197,1092200.0
2008-01-24 12:00:00,29.87,30.01,29.83,29.87,1254200.0,17.4197,17.5014,17.3964,17.4197,1254200.0
2008-01-24 12:30:00,29.87,29.9,29.79,29.83,968400.0,17.4197,17.4372,17.3731,17.3964,968400.0
2008-01-24 13:00:00,29.83,29.83,29.71,29.77,1616200.0,17.3964,17.3964,17.3264,17.3614,1616200.0
2008-01-24 13:30:00,29.77,29.86,29.73,29.82,2462200.0,17.3614,17.4139,17.3381,17.3906,2462200.0
2008-01-24 14:00:00,29.82,29.86,29.78,29.82,1536800.0,17.3906,17.4139,17.3672,17.3906,1536800.0
2008-01-24 14:30:00,29.82,29.85,29.67,29.73,2316600.0,17.3906,17.408,17.3031,17.3381,2316600.0
2008-01-24 15:00:00,29.73,29.84,29.7,29.81,2326400.0,17.3381,17.4022,17.3206,17.3847,2326400.0
2008-01-24 15:30:00,29.81,29.96,29.8,29.88,5380800.0,17.3847,17.4722,17.3789,17.4255,5380800.0
2008-01-25 09:30:00,30.17,30.17,29.33,29.74,3275800.0,17.5947,17.5947,17.1048,17.3439,3275800.0
2008-01-25 10:00:00,29.74,29.77,29.49,29.54,1553400.0,17.3439,17.3614,17.1981,17.2273,1553400.0
2008-01-25 10:30:00,29.54,29.65,29.47,29.5,1734400.0,17.2273,17.2914,17.1864,17.2039,1734400.0
2008-01-25 11:00:00,29.5,29.64,29.5,29.54,1128000.0,17.2039,17.2856,17.2039,17.2273,1128000.0
2008-01-25 11:30:00,29.54,29.63,29.52,29.6,939600.0,17.2273,17.2797,17.2156,17.2623,939600.0
2008-01-25 12:00:00,29.6,29.64,29.55,29.55,930800.0,17.2623,17.2856,17.2331,17.2331,930800.0
2008-01-25 12:30:00,29.55,29.59,29.41,29.46,1613200.0,17.2331,17.2564,17.1514,17.1806,1613200.0
2008-01-25 13:00:00,29.47,29.6,29.32,29.33,1695200.0,17.1864,17.2623,17.099,17.1048,1695200.0
2008-01-25 13:30:00,29.33,29.63,29.18,29.18,1704200.0,17.1048,17.2797,17.0173,17.0173,1704200.0
2008-01-25 14:00:00,29.18,29.43,29.17,29.36,2061800.0,17.0173,17.1631,17.0115,17.1223,2061800.0
2008-01-25 14:30:00,29.36,29.43,29.32,29.34,1375200.0,17.1223,17.1631,17.099,17.1106,1375200.0
2008-01-25 15:00:00,29.35,29.41,29.31,29.33,2070200.0,17.1165,17.1514,17.0931,17.1048,2070200.0
2008-01-25 15:30:00,29.33,29.39,29.11,29.2,4042000.0,17.1048,17.1398,16.9765,17.029,4042000.0
2008-01-28 09:30:00,29.18,29.2,29.03,29.12,1825600.0,17.0173,17.029,16.9298,16.9823,1825600.0
2008-01-28 10:00:00,29.11,29.4,29.05,29.35,1845200.0,16.9765,17.1456,16.9415,17.1165,1845200.0
2008-01-28 10:30:00,29.35,29.41,29.28,29.34,1198400.0,17.1165,17.1514,17.0756,17.1106,1198400.0
2008-01-28 11:00:00,29.33,29.51,29.31,29.4,1182200.0,17.1048,17.2098,17.0931,17.1456,1182200.0
2008-01-28 11:30:00,29.41,29.45,29.32,29.35,1213600.0,17.1514,17.1748,17.099,17.1165,1213600.0
2008-01-28 12:00:00,29.36,29.38,29.31,29.32,716200.0,17.1223,17.134,17.0931,17.099,716200.0
2008-01-28 12:30:00,29.32,29.44,29.29,29.32,1076600.0,17.099,17.1689,17.0815,17.099,1076600.0
2008-01-28 13:00:00,29.33,29.5,29.32,29.4,1115400.0,17.1048,17.2039,17.099,17.1456,1115400.0
2008-01-28 13:30:00,29.4,29.48,29.38,29.43,1224000.0,17.1456,17.1923,17.134,17.1631,1224000.0
2008-01-28 14:00:00,29.43,29.6,29.43,29.57,905400.0,17.1631,17.2623,17.1631,17.2448,905400.0
2008-01-28 14:30:00,29.57,29.59,29.42,29.45,955200.0,17.2448,17.2564,17.1573,17.1748,955200.0
2008-01-28 15:00:00,29.45,29.55,29.42,29.54,1264800.0,17.1748,17.2331,17.1573,17.2273,1264800.0
2008-01-28 15:30:00,29.53,29.71,29.5,29.69,2419000.0,17.2214,17.3264,17.2039,17.3147,2419000.0
2008-01-29 09:30:00,29.83,29.83,29.36,29.55,2621400.0,17.3964,17.3964,17.1223,17.2331,2621400.0
2008-01-29 10:00:00,29.55,29.59,29.41,29.44,1870800.0,17.2331,17.2564,17.1514,17.1689,1870800.0
2008-01-29 10:30:00,29.44,29.48,29.39,29.4,1786400.0,17.1689,17.1923,17.1398,17.1456,1786400.0
2008-01-29 11:00:00,29.4,29.43,29.24,29.25,1670600.0,17.1456,17.1631,17.0523,17.0581,1670600.0
2008-01-29 11:30:00,29.24,29.33,29.21,29.3,1591000.0,17.0523,17.1048,17.0348,17.0873,1591000.0
2008-01-29 12:00:00,29.31,29.31,29.17,29.21,1129400.0,17.0931,17.0931,17.0115,17.0348,1129400.0
2008-01-29 12:30:00,29.21,29.25,29.18,29.21,1507000.0,17.0348,17.0581,17.0173,17.0348,1507000.0
2008-01-29 13:00:00,29.2,29.23,29.18,29.2,1186800.0,17.029,17.0465,17.0173,17.029,1186800.0
2008-01-29 13:30:00,29.2,29.25,29.2,29.21,1219600.0,17.029,17.0581,17.029,17.0348,1219600.0
2008-01-29 14:00:00,29.22,29.23,29.14,29.21,1182400.0,17.0406,17.0465,16.994,17.0348,1182400.0
2008-01-29 14:30:00,29.21,29.25,29.2,29.23,1219600.0,17.0348,17.0581,17.029,17.0465,1219600.0
2008-01-29 15:00:00,29.23,29.32,29.22,29.25,2216200.0,17.0465,17.099,17.0406,17.0581,2216200.0
2008-01-29 15:30:00,29.25,29.33,29.23,29.27,2638200.0,17.0581,17.1048,17.0465,17.0698,2638200.0
2008-01-30 09:30:00,29.25,29.39,28.83,28.99,1434200.0,17.0581,17.1398,16.8132,16.9065,1434200.0
2008-01-30 10:00:00,28.99,29.03,28.88,28.92,1040800.0,16.9065,16.9298,16.8424,16.8657,1040800.0
2008-01-30 10:30:00,28.92,28.99,28.83,28.84,879200.0,16.8657,16.9065,16.8132,16.819,879200.0
2008-01-30 11:00:00,28.84,29.03,28.84,28.98,1432600.0,16.819,16.9298,16.819,16.9007,1432600.0
2008-01-30 11:30:00,28.98,29.03,28.92,28.98,671000.0,16.9007,16.9298,16.8657,16.9007,671000.0
2008-01-30 12:00:00,28.98,29.06,28.96,29.0,616400.0,16.9007,16.9473,16.889,16.9123,616400.0
2008-01-30 12:30:00,29.0,29.1,29.0,29.09,454000.0,16.9123,16.9707,16.9123,16.9648,454000.0
2008-01-30 13:00:00,29.09,29.21,29.08,29.16,679000.0,16.9648,17.0348,16.959,17.0057,679000.0
2008-01-30 13:30:00,29.16,29.16,29.03,29.05,1438600.0,17.0057,17.0057,16.9298,16.9415,1438600.0
2008-01-30 14:00:00,29.05,29.42,29.0,29.16,1876200.0,16.9415,17.1573,16.9123,17.0057,1876200.0
2008-01-30 14:30:00,29.16,29.23,28.98,29.11,3686200.0,17.0057,17.0465,16.9007,16.9765,3686200.0
2008-01-30 15:00:00,29.11,29.14,28.91,29.05,3137000.0,16.9765,16.994,16.8599,16.9415,3137000.0
2008-01-30 15:30:00,29.05,29.06,28.78,28.86,4564800.0,16.9415,16.9473,16.784,16.8307,4564800.0
2008-01-31 09:30:00,28.65,28.86,28.62,28.72,2090600.0,16.7082,16.8307,16.6907,16.749,2090600.0
2008-01-31 10:00:00,28.71,28.85,28.67,28.84,1150000.0,16.7432,16.8249,16.7199,16.819,1150000.0
2008-01-31 10:30:00,28.84,28.94,28.76,28.94,1132600.0,16.819,16.8773,16.7724,16.8773,1132600.0
2008-01-31 11:00:00,28.94,29.1,28.92,29.05,1306800.0,16.8773,16.9707,16.8657,16.9415,1306800.0
2008-01-31 11:30:00,29.06,29.2,29.0,29.18,1619000.0,16.9473,17.029,16.9123,17.0173,1619000.0
2008-01-31 12:00:00,29.18,29.24,29.11,29.19,1099800.0,17.0173,17.0523,16.9765,17.0231,1099800.0
2008-01-31 12:30:00,29.2,29.28,29.17,29.22,1036400.0,17.029,17.0756,17.0115,17.0406,1036400.0
2008-01-31 13:00:00,29.22,29.3,29.18,29.26,775800.0,17.0406,17.0873,17.0173,17.064,775800.0
2008-01-31 13:30:00,29.27,29.35,29.16,29.21,893200.0,17.0698,17.1165,17.0057,17.0348,893200.0
2008-01-31 14:00:00,29.21,29.32,29.18,29.3,860200.0,17.0348,17.099,17.0173,17.0873,860200.0
2008-01-31 14:30:00,29.3,29.5,29.29,29.49,1933400.0,17.0873,17.2039,17.0815,17.1981,1933400.0
2008-01-31 15:00:00,29.5,29.57,29.44,29.55,1619000.0,17.2039,17.2448,17.1689,17.2331,1619000.0
2008-01-31 15:30:00,29.55,29.68,29.42,29.52,3783400.0,17.2331,17.3089,17.1573,17.2156,3783400.0
2008-02-01 09:30:00,29.65,29.99,29.25,29.8,1992200.0,17.2914,17.4897,17.0581,17.3789,1992200.0
2008-02-01 10:00:00,29.8,29.94,29.72,29.75,1617200.0,17.3789,17.4605,17.3322,17.3497,1617200.0
2008-02-01 10:30:00,29.74,29.91,29.61,29.88,1721200.0,17.3439,17.443,17.2681,17.4255,1721200.0
2008-02-01 11:00:00,29.87,29.89,29.72,29.76,1050800.0,17.4197,17.4314,17.3322,17.3556,1050800.0
2008-02-01 11:30:00,29.76,29.9,29.75,29.82,755200.0,17.3556,17.4372,17.3497,17.3906,755200.0
2008-02-01 12:00:00,29.82,29.83,29.61,29.64,668800.0,17.3906,17.3964,17.2681,17.2856,668800.0
2008-02-01 12:30:00,29.63,29.66,29.53,29.55,861200.0,17.2797,17.2972,17.2214,17.2331,861200.0
2008-02-01 13:00:00,29.56,29.69,29.56,29.6,761400.0,17.2389,17.3147,17.2389,17.2623,761400.0
2008-02-01 13:30:00,29.6,29.66,29.55,29.57,703200.0,17.2623,17.2972,17.2331,17.2448,703200.0
2008-02-01 14:00:00,29.56,29.65,29.54,29.59,709600.0,17.2389,17.2914,17.2273,17.2564,709600.0
2008-02-01 14:30:00,29.6,29.66,29.59,29.61,1095600.0,17.2623,17.2972,17.2564,17.2681,1095600.0
2008-02-01 15:00:00,29.61,29.66,29.55,29.62,1441000.0,17.2681,17.2972,17.2331,17.2739,1441000.0
2008-02-01 15:30:00,29.62,29.66,29.6,29.63,1611400.0,17.2739,17.2972,17.2623,17.2797,1611400.0
2008-02-04 09:30:00,29.71,29.73,29.42,29.49,1461800.0,17.3264,17.3381,17.1573,17.1981,1461800.0
2008-02-04 10:00:00,29.49,29.52,29.36,29.4,1122000.0,17.1981,17.2156,17.1223,17.1456,1122000.0
2008-02-04 10:30:00,29.4,29.49,29.36,29.44,1755400.0,17.1456,17.1981,17.1223,17.1689,1755400.0
2008-02-04 11:00:00,29.43,29.44,29.38,29.4,720600.0,17.1631,17.1689,17.134,17.1456,720600.0
2008-02-04 11:30:00,29.39,29.43,29.38,29.39,819400.0,17.1398,17.1631,17.134,17.1398,819400.0
2008-02-04 12:00:00,29.39,29.44,29.37,29.41,726200.0,17.1398,17.1689,17.1281,17.1514,726200.0
2008-02-04 12:30:00,29.41,29.45,29.4,29.42,683000.0,17.1514,17.1748,17.1456,17.1573,683000.0
2008-02-04 13:00:00,29.42,29.42,29.27,29.3,1009400.0,17.1573,17.1573,17.0698,17.0873,1009400.0
2008-02-04 13:30:00,29.31,29.33,29.26,29.3,901400.0,17.0931,17.1048,17.064,17.0873,901400.0
2008-02-04 14:00:00,29.3,29.31,29.27,29.29,1257400.0,17.0873,17.0931,17.0698,17.0815,1257400.0
2008-02-04 14:30:00,29.29,29.29,29.24,29.28,850000.0,17.0815,17.0815,17.0523,17.0756,850000.0
2008-02-04 15:00:00,29.27,29.31,29.26,29.29,1296000.0,17.0698,17.0931,17.064,17.0815,1296000.0
2008-02-04 15:30:00,29.29,29.33,29.28,29.28,2084200.0,17.0815,17.1048,17.0756,17.0756,2084200.0
2008-02-05 09:30:00,29.24,29.25,28.9,28.92,2047000.0,17.0523,17.0581,16.854,16.8657,2047000.0
2008-02-05 10:00:00,28.92,28.93,28.75,28.82,2832400.0,16.8657,16.8715,16.7665,16.8074,2832400.0
2008-02-05 10:30:00,28.82,28.83,28.7,28.75,1624000.0,16.8074,16.8132,16.7374,16.7665,1624000.0
2008-02-05 11:00:00,28.75,28.85,28.74,28.76,1859600.0,16.7665,16.8249,16.7607,16.7724,1859600.0
2008-02-05 11:30:00,28.77,28.88,28.76,28.78,1852200.0,16.7782,16.8424,16.7724,16.784,1852200.0
2008-02-05 12:00:00,28.79,28.82,28.74,28.75,1515600.0,16.7899,16.8074,16.7607,16.7665,1515600.0
2008-02-05 12:30:00,28.75,28.84,28.7,28.82,948800.0,16.7665,16.819,16.7374,16.8074,948800.0
2008-02-05 13:00:00,28.82,28.83,28.72,28.8,1171800.0,16.8074,16.8132,16.749,16.7957,1171800.0
2008-02-05 13:30:00,28.8,28.85,28.74,28.81,1540200.0,16.7957,16.8249,16.7607,16.8015,1540200.0
2008-02-05 14:00:00,28.8,28.84,28.75,28.8,1516400.0,16.7957,16.819,16.7665,16.7957,1516400.0
2008-02-05 14:30:00,28.8,28.86,28.79,28.82,1384400.0,16.7957,16.8307,16.7899,16.8074,1384400.0
2008-02-05 15:00:00,28.82,28.83,28.75,28.78,1531600.0,16.8074,16.8132,16.7665,16.784,1531600.0
2008-02-05 15:30:00,28.78,28.82,28.66,28.73,2950800.0,16.784,16.8074,16.7141,16.7549,2950800.0
2008-02-06 09:30:00,28.95,29.1,28.83,28.96,3266600.0,16.8832,16.9707,16.8132,16.889,3266600.0
2008-02-06 10:00:00,28.96,29.01,28.79,28.81,1157600.0,16.889,16.9182,16.7899,16.8015,1157600.0
2008-02-06 10:30:00,28.81,28.96,28.81,28.95,1312800.0,16.8015,16.889,16.8015,16.8832,1312800.0
2008-02-06 11:00:00,28.95,28.98,28.9,28.96,925000.0,16.8832,16.9007,16.854,16.889,925000.0
2008-02-06 11:30:00,28.96,28.97,28.9,28.93,605800.0,16.889,16.8948,16.854,16.8715,605800.0
2008-02-06 12:00:00,28.92,28.99,28.92,28.97,784400.0,16.8657,16.9065,16.8657,16.8948,784400.0
2008-02-06 12:30:00,28.97,28.97,28.9,28.92,549600.0,16.8948,16.8948,16.854,16.8657,549600.0
2008-02-06 13:00:00,28.93,28.96,28.89,28.96,500400.0,16.8715,16.889,16.8482,16.889,500400.0
2008-02-06 13:30:00,28.95,28.97,28.88,28.9,736400.0,16.8832,16.8948,16.8424,16.854,736400.0
2008-02-06 14:00:00,28.89,28.93,28.85,28.91,596800.0,16.8482,16.8715,16.8249,16.8599,596800.0
2008-02-06 14:30:00,28.91,28.97,28.89,28.95,1135400.0,16.8599,16.8948,16.8482,16.8832,1135400.0
2008-02-06 15:00:00,28.95,28.96,28.84,28.89,1118600.0,16.8832,16.889,16.819,16.8482,1118600.0
2008-02-06 15:30:00,28.89,28.96,28.82,28.86,1864400.0,16.8482,16.889,16.8074,16.8307,1864400.0
2008-02-07 09:30:00,28.92,29.25,28.92,29.08,3105600.0,16.8657,17.0581,16.8657,16.959,3105600.0
2008-02-07 10:00:00,29.08,29.34,29.03,29.2,2649600.0,16.959,17.1106,16.9298,17.029,2649600.0
2008-02-07 10:30:00,29.18,29.22,29.15,29.2,1208000.0,17.0173,17.0406,16.9998,17.029,1208000.0
2008-02-07 11:00:00,29.19,29.21,29.05,29.1,1154000.0,17.0231,17.0348,16.9415,16.9707,1154000.0
2008-02-07 11:30:00,29.09,29.12,29.01,29.04,732000.0,16.9648,16.9823,16.9182,16.9357,732000.0
2008-02-07 12:00:00,29.04,29.06,28.94,28.99,612200.0,16.9357,16.9473,16.8773,16.9065,612200.0
2008-02-07 12:30:00,28.98,29.11,28.98,29.0,768400.0,16.9007,16.9765,16.9007,16.9123,768400.0
2008-02-07 13:00:00,29.01,29.14,29.0,29.11,831200.0,16.9182,16.994,16.9123,16.9765,831200.0
2008-02-07 13:30:00,29.11,29.18,29.08,29.15,1188200.0,16.9765,17.0173,16.959,16.9998,1188200.0
2008-02-07 14:00:00,29.14,29.23,29.08,29.16,1371800.0,16.994,17.0465,16.959,17.0057,1371800.0
2008-02-07 14:30:00,29.16,29.21,29.07,29.14,1029400.0,17.0057,17.0348,16.9532,16.994,1029400.0
2008-02-07 15:00:00,29.14,29.22,29.03,29.18,2249400.0,16.994,17.0406,16.9298,17.0173,2249400.0
2008-02-07 15:30:00,29.18,29.23,29.13,29.22,3096600.0,17.0173,17.0465,16.9882,17.0406,3096600.0
2008-02-08 09:30:00,29.55,29.89,29.55,29.72,3137200.0,17.2331,17.4314,17.2331,17.3322,3137200.0
2008-02-08 10:00:00,29.72,29.74,29.5,29.56,2698600.0,17.3322,17.3439,17.2039,17.2389,2698600.0
2008-02-08 10:30:00,29.55,29.75,29.5,29.71,1313600.0,17.2331,17.3497,17.2039,17.3264,1313600.0
2008-02-08 11:00:00,29.71,29.88,29.71,29.75,1229200.0,17.3264,17.4255,17.3264,17.3497,1229200.0
2008-02-08 11:30:00,29.75,29.8,29.66,29.71,928600.0,17.3497,17.3789,17.2972,17.3264,928600.0
2008-02-08 12:00:00,29.72,29.73,29.65,29.7,795800.0,17.3322,17.3381,17.2914,17.3206,795800.0
2008-02-08 12:30:00,29.69,29.75,29.65,29.74,886200.0,17.3147,17.3497,17.2914,17.3439,886200.0
2008-02-08 13:00:00,29.74,29.74,29.56,29.59,1040400.0,17.3439,17.3439,17.2389,17.2564,1040400.0
2008-02-08 13:30:00,29.59,29.64,29.5,29.6,876600.0,17.2564,17.2856,17.2039,17.2623,876600.0
2008-02-08 14:00:00,29.6,29.64,29.55,29.6,1062400.0,17.2623,17.2856,17.2331,17.2623,1062400.0
2008-02-08 14:30:00,29.59,29.6,29.5,29.54,1024000.0,17.2564,17.2623,17.2039,17.2273,1024000.0
2008-02-08 15:00:00,29.54,29.64,29.5,29.59,1021600.0,17.2273,17.2856,17.2039,17.2564,1021600.0
2008-02-08 15:30:00,29.59,29.71,29.54,29.62,3002800.0,17.2564,17.3264,17.2273,17.2739,3002800.0
2008-02-11 09:30:00,29.68,29.85,29.62,29.66,1387600.0,17.3089,17.408,17.2739,17.2972,1387600.0
2008-02-11 10:00:00,29.66,29.7,29.55,29.55,1062600.0,17.2972,17.3206,17.2331,17.2331,1062600.0
2008-02-11 10:30:00,29.55,29.59,29.5,29.57,1160000.0,17.2331,17.2564,17.2039,17.2448,1160000.0
2008-02-11 11:00:00,29.56,29.57,29.43,29.45,1556000.0,17.2389,17.2448,17.1631,17.1748,1556000.0
2008-02-11 11:30:00,29.45,29.63,29.4,29.5,981600.0,17.1748,17.2797,17.1456,17.2039,981600.0
2008-02-11 12:00:00,29.5,29.55,29.49,29.5,701200.0,17.2039,17.2331,17.1981,17.2039,701200.0
2008-02-11 12:30:00,29.5,29.62,29.43,29.59,945000.0,17.2039,17.2739,17.1631,17.2564,945000.0
2008-02-11 13:00:00,29.6,29.71,29.5,29.59,697000.0,17.2623,17.3264,17.2039,17.2564,697000.0
2008-02-11 13:30:00,29.6,29.68,29.56,29.66,705400.0,17.2623,17.3089,17.2389,17.2972,705400.0
2008-02-11 14:00:00,29.67,29.7,29.65,29.67,514000.0,17.3031,17.3206,17.2914,17.3031,514000.0
2008-02-11 14:30:00,29.66,29.72,29.65,29.7,650800.0,17.2972,17.3322,17.2914,17.3206,650800.0
2008-02-11 15:00:00,29.7,29.75,29.65,29.7,1143000.0,17.3206,17.3497,17.2914,17.3206,1143000.0
2008-02-11 15:30:00,29.7,29.74,29.66,29.74,1716000.0,17.3206,17.3439,17.2972,17.3439,1716000.0
2008-02-12 09:30:00,29.9,30.13,29.83,30.06,2231000.0,17.4372,17.5713,17.3964,17.5305,2231000.0
2008-02-12 10:00:00,30.07,30.22,30.03,30.22,1957400.0,17.5363,17.6238,17.513,17.6238,1957400.0
2008-02-12 10:30:00,30.22,30.25,30.18,30.23,1267600.0,17.6238,17.6413,17.6005,17.6297,1267600.0
2008-02-12 11:00:00,30.23,30.25,30.17,30.18,1459800.0,17.6297,17.6413,17.5947,17.6005,1459800.0
2008-02-12 11:30:00,30.18,30.2,30.03,30.03,1299800.0,17.6005,17.6122,17.513,17.513,1299800.0
2008-02-12 12:00:00,30.03,30.11,29.99,30.09,1275200.0,17.513,17.5597,17.4897,17.548,1275200.0
2008-02-12 12:30:00,30.09,30.14,30.05,30.14,598200.0,17.548,17.5772,17.5247,17.5772,598200.0
2008-02-12 13:00:00,30.14,30.14,30.0,30.03,1151200.0,17.5772,17.5772,17.4955,17.513,1151200.0
2008-02-12 13:30:00,30.03,30.06,29.98,30.02,1412800.0,17.513,17.5305,17.4839,17.5072,1412800.0
2008-02-12 14:00:00,30.02,30.04,30.0,30.0,1085000.0,17.5072,17.5189,17.4955,17.4955,1085000.0
2008-02-12 14:30:00,30.0,30.05,29.95,30.01,2143800.0,17.4955,17.5247,17.4664,17.5014,2143800.0
2008-02-12 15:00:00,30.01,30.03,29.88,29.93,2201200.0,17.5014,17.513,17.4255,17.4547,2201200.0
2008-02-12 15:30:00,29.93,30.03,29.9,29.97,4476600.0,17.4547,17.513,17.4372,17.478,4476600.0
2008-02-13 09:30:00,30.23,30.23,29.5,29.84,5441000.0,17.6297,17.6297,17.2039,17.4022,5441000.0
2008-02-13 10:00:00,29.84,29.92,29.65,29.8,2561200.0,17.4022,17.4489,17.2914,17.3789,2561200.0
2008-02-13 10:30:00,29.8,29.8,29.61,29.61,1352000.0,17.3789,17.3789,17.2681,17.2681,1352000.0
2008-02-13 11:00:00,29.61,29.74,29.59,29.73,1630600.0,17.2681,17.3439,17.2564,17.3381,1630600.0
2008-02-13 11:30:00,29.73,29.81,29.62,29.63,2004800.0,17.3381,17.3847,17.2739,17.2797,2004800.0
2008-02-13 12:00:00,29.63,29.7,29.61,29.67,987400.0,17.2797,17.3206,17.2681,17.3031,987400.0
2008-02-13 12:30:00,29.67,29.68,29.53,29.57,1174200.0,17.3031,17.3089,17.2214,17.2448,1174200.0
2008-02-13 13:00:00,29.57,29.81,29.57,29.78,1404600.0,17.2448,17.3847,17.2448,17.3672,1404600.0
2008-02-13 13:30:00,29.78,29.84,29.75,29.78,1735400.0,17.3672,17.4022,17.3497,17.3672,1735400.0
2008-02-13 14:00:00,29.78,29.82,29.72,29.74,1364200.0,17.3672,17.3906,17.3322,17.3439,1364200.0
2008-02-13 14:30:00,29.74,29.75,29.64,29.72,1248600.0,17.3439,17.3497,17.2856,17.3322,1248600.0
2008-02-13 15:00:00,29.72,29.77,29.68,29.75,2648200.0,17.3322,17.3614,17.3089,17.3497,2648200.0
2008-02-13 15:30:00,29.75,29.77,29.68,29.69,3819200.0,17.3497,17.3614,17.3089,17.3147,3819200.0
2008-02-14 09:30:00,29.76,29.85,29.62,29.68,1813400.0,17.3556,17.408,17.2739,17.3089,1813400.0
2008-02-14 10:00:00,29.68,29.75,29.59,29.63,1256000.0,17.3089,17.3497,17.2564,17.2797,1256000.0
2008-02-14 10:30:00,29.63,29.67,29.32,29.34,2142800.0,17.2797,17.3031,17.099,17.1106,2142800.0
2008-02-14 11:00:00,29.34,29.45,29.3,29.37,1794400.0,17.1106,17.1748,17.0873,17.1281,1794400.0
2008-02-14 11:30:00,29.37,29.45,29.36,29.44,1030800.0,17.1281,17.1748,17.1223,17.1689,1030800.0
2008-02-14 12:00:00,29.45,29.5,29.41,29.47,987400.0,17.1748,17.2039,17.1514,17.1864,987400.0
2008-02-14 12:30:00,29.47,29.5,29.4,29.42,710600.0,17.1864,17.2039,17.1456,17.1573,710600.0
2008-02-14 13:00:00,29.41,29.44,29.36,29.43,912000.0,17.1514,17.1689,17.1223,17.1631,912000.0
2008-02-14 13:30:00,29.44,29.45,29.38,29.38,602000.0,17.1689,17.1748,17.134,17.134,602000.0
2008-02-14 14:00:00,29.38,29.41,29.35,29.39,1031200.0,17.134,17.1514,17.1165,17.1398,1031200.0
2008-02-14 14:30:00,29.39,29.43,29.2,29.24,1647600.0,17.1398,17.1631,17.029,17.0523,1647600.0
2008-02-14 15:00:00,29.25,29.36,29.21,29.33,2015000.0,17.0581,17.1223,17.0348,17.1048,2015000.0
2008-02-14 15:30:00,29.32,29.34,29.22,29.25,3152400.0,17.099,17.1106,17.0406,17.0581,3152400.0
2008-02-15 09:30:00,29.22,29.39,29.2,29.24,4414400.0,17.0406,17.1398,17.029,17.0523,4414400.0
2008-02-15 10:00:00,29.24,29.32,29.23,29.28,2112200.0,17.0523,17.099,17.0465,17.0756,2112200.0
2008-02-15 10:30:00,29.28,29.31,29.18,29.2,1248800.0,17.0756,17.0931,17.0173,17.029,1248800.0
2008-02-15 11:00:00,29.2,29.2,29.0,29.16,1114600.0,17.029,17.029,16.9123,17.0057,1114600.0
2008-02-15 11:30:00,29.16,29.21,29.11,29.2,998200.0,17.0057,17.0348,16.9765,17.029,998200.0
2008-02-15 12:00:00,29.21,29.28,29.21,29.22,791600.0,17.0348,17.0756,17.0348,17.0406,791600.0
2008-02-15 12:30:00,29.22,29.24,29.18,29.21,804400.0,17.0406,17.0523,17.0173,17.0348,804400.0
2008-02-15 13:00:00,29.21,29.24,29.15,29.15,594000.0,17.0348,17.0523,16.9998,16.9998,594000.0
2008-02-15 13:30:00,29.15,29.2,29.13,29.19,813000.0,16.9998,17.029,16.9882,17.0231,813000.0
2008-02-15 14:00:00,29.2,29.21,29.13,29.14,1040600.0,17.029,17.0348,16.9882,16.994,1040600.0
2008-02-15 14:30:00,29.14,29.21,29.13,29.19,1023000.0,16.994,17.0348,16.9882,17.0231,1023000.0
2008-02-15 15:00:00,29.19,29.32,29.18,29.31,1349600.0,17.0231,17.099,17.0173,17.0931,1349600.0
2008-02-15 15:30:00,29.31,29.41,29.29,29.37,2322600.0,17.0931,17.1514,17.0815,17.1281,2322600.0
2008-02-19 09:30:00,29.5,29.53,29.34,29.42,1711400.0,17.2039,17.2214,17.1106,17.1573,1711400.0
2008-02-19 10:00:00,29.42,29.46,29.35,29.35,1449400.0,17.1573,17.1806,17.1165,17.1165,1449400.0
2008-02-19 10:30:00,29.36,29.37,29.25,29.27,1108600.0,17.1223,17.1281,17.0581,17.0698,1108600.0
2008-02-19 11:00:00,29.27,29.3,29.23,29.26,798800.0,17.0698,17.0873,17.0465,17.064,798800.0
2008-02-19 11:30:00,29.26,29.31,29.25,29.25,647800.0,17.064,17.0931,17.0581,17.0581,647800.0
2008-02-19 12:00:00,29.25,29.3,29.25,29.28,725800.0,17.0581,17.0873,17.0581,17.0756,725800.0
2008-02-19 12:30:00,29.28,29.29,29.24,29.24,719600.0,17.0756,17.0815,17.0523,17.0523,719600.0
2008-02-19 13:00:00,29.24,29.33,29.24,29.3,792800.0,17.0523,17.1048,17.0523,17.0873,792800.0
2008-02-19 13:30:00,29.3,29.33,29.27,29.27,842200.0,17.0873,17.1048,17.0698,17.0698,842200.0
2008-02-19 14:00:00,29.27,29.32,29.2,29.25,1214400.0,17.0698,17.099,17.029,17.0581,1214400.0
2008-02-19 14:30:00,29.25,29.26,29.03,29.05,1102400.0,17.0581,17.064,16.9298,16.9415,1102400.0
2008-02-19 15:00:00,29.05,29.08,28.99,29.01,2036600.0,16.9415,16.959,16.9065,16.9182,2036600.0
2008-02-19 15:30:00,29.03,29.08,29.0,29.04,2950200.0,16.9298,16.959,16.9123,16.9357,2950200.0
2008-02-20 09:30:00,29.04,29.11,28.85,28.89,1488600.0,16.9357,16.9765,16.8249,16.8482,1488600.0
2008-02-20 10:00:00,28.89,28.96,28.78,28.85,881400.0,16.8482,16.889,16.784,16.8249,881400.0
2008-02-20 10:30:00,28.85,28.88,28.78,28.81,1056800.0,16.8249,16.8424,16.784,16.8015,1056800.0
2008-02-20 11:00:00,28.8,28.86,28.78,28.85,554000.0,16.7957,16.8307,16.784,16.8249,554000.0
2008-02-20 11:30:00,28.85,28.87,28.8,28.85,466200.0,16.8249,16.8365,16.7957,16.8249,466200.0
2008-02-20 12:00:00,28.85,29.05,28.83,28.94,1463800.0,16.8249,16.9415,16.8132,16.8773,1463800.0
2008-02-20 12:30:00,28.95,29.0,28.88,28.9,603800.0,16.8832,16.9123,16.8424,16.854,603800.0
2008-02-20 13:00:00,28.9,28.97,28.88,28.9,1046600.0,16.854,16.8948,16.8424,16.854,1046600.0
2008-02-20 13:30:00,28.89,28.93,28.86,28.86,953400.0,16.8482,16.8715,16.8307,16.8307,953400.0
2008-02-20 14:00:00,28.86,28.97,28.78,28.85,1515800.0,16.8307,16.8948,16.784,16.8249,1515800.0
2008-02-20 14:30:00,28.85,29.07,28.81,29.04,1332000.0,16.8249,16.9532,16.8015,16.9357,1332000.0
2008-02-20 15:00:00,29.04,29.13,29.03,29.04,1129200.0,16.9357,16.9882,16.9298,16.9357,1129200.0
2008-02-20 15:30:00,29.04,29.14,29.0,29.14,1458400.0,16.9357,16.994,16.9123,16.994,1458400.0
2008-02-21 09:30:00,29.16,29.25,29.0,29.15,1313200.0,17.0057,17.0581,16.9123,16.9998,1313200.0
2008-02-21 10:00:00,29.15,29.23,29.03,29.2,1381800.0,16.9998,17.0465,16.9298,17.029,1381800.0
2008-02-21 10:30:00,29.2,29.28,29.13,29.15,1164000.0,17.029,17.0756,16.9882,16.9998,1164000.0
2008-02-21 11:00:00,29.16,29.27,29.15,29.16,857600.0,17.0057,17.0698,16.9998,17.0057,857600.0
2008-02-21 11:30:00,29.16,29.18,29.12,29.16,639800.0,17.0057,17.0173,16.9823,17.0057,639800.0
2008-02-21 12:00:00,29.16,29.23,29.15,29.18,569200.0,17.0057,17.0465,16.9998,17.0173,569200.0
2008-02-21 12:30:00,29.18,29.22,29.15,29.2,500600.0,17.0173,17.0406,16.9998,17.029,500600.0
2008-02-21 13:00:00,29.2,29.22,29.07,29.1,632400.0,17.029,17.0406,16.9532,16.9707,632400.0
2008-02-21 13:30:00,29.1,29.13,29.03,29.07,775600.0,16.9707,16.9882,16.9298,16.9532,775600.0
2008-02-21 14:00:00,29.06,29.09,29.03,29.06,762800.0,16.9473,16.9648,16.9298,16.9473,762800.0
2008-02-21 14:30:00,29.07,29.11,29.02,29.04,836800.0,16.9532,16.9765,16.924,16.9357,836800.0
2008-02-21 15:00:00,29.04,29.04,28.93,28.99,1318200.0,16.9357,16.9357,16.8715,16.9065,1318200.0
2008-02-21 15:30:00,28.98,29.2,28.86,28.98,2968400.0,16.9007,17.029,16.8307,16.9007,2968400.0
2008-02-22 09:30:00,29.0,29.17,28.93,29.11,993400.0,16.9123,17.0115,16.8715,16.9765,993400.0
2008-02-22 10:00:00,29.11,29.13,28.95,29.0,908200.0,16.9765,16.9882,16.8832,16.9123,908200.0
2008-02-22 10:30:00,29.0,29.05,28.95,29.03,903400.0,16.9123,16.9415,16.8832,16.9298,903400.0
2008-02-22 11:00:00,29.02,29.1,28.98,29.0,941000.0,16.924,16.9707,16.9007,16.9123,941000.0
2008-02-22 11:30:00,29.02,29.05,28.9,28.9,536400.0,16.924,16.9415,16.854,16.854,536400.0
2008-02-22 12:00:00,28.9,28.92,28.79,28.85,881800.0,16.854,16.8657,16.7899,16.8249,881800.0
2008-02-22 12:30:00,28.85,28.9,28.82,28.86,715400.0,16.8249,16.854,16.8074,16.8307,715400.0
2008-02-22 13:00:00,28.86,28.94,28.84,28.88,888400.0,16.8307,16.8773,16.819,16.8424,888400.0
2008-02-22 13:30:00,28.88,28.9,28.81,28.85,613800.0,16.8424,16.854,16.8015,16.8249,613800.0
2008-02-22 14:00:00,28.86,28.87,28.82,28.84,562200.0,16.8307,16.8365,16.8074,16.819,562200.0
2008-02-22 14:30:00,28.84,28.89,28.82,28.84,675600.0,16.819,16.8482,16.8074,16.819,675600.0
2008-02-22 15:00:00,28.84,28.85,28.7,28.85,1205800.0,16.819,16.8249,16.7374,16.8249,1205800.0
2008-02-22 15:30:00,28.85,29.15,28.81,29.15,2904200.0,16.8249,16.9998,16.8015,16.9998,2904200.0
2008-02-25 09:30:00,29.1,29.32,29.1,29.27,981800.0,16.9707,17.099,16.9707,17.0698,981800.0
2008-02-25 10:00:00,29.28,29.39,29.28,29.38,1051600.0,17.0756,17.1398,17.0756,17.134,1051600.0
2008-02-25 10:30:00,29.38,29.5,29.36,29.5,895800.0,17.134,17.2039,17.1223,17.2039,895800.0
2008-02-25 11:00:00,29.49,29.54,29.46,29.48,955400.0,17.1981,17.2273,17.1806,17.1923,955400.0
2008-02-25 11:30:00,29.48,29.48,29.32,29.32,1299800.0,17.1923,17.1923,17.099,17.099,1299800.0
2008-02-25 12:00:00,29.32,29.33,29.25,29.29,965200.0,17.099,17.1048,17.0581,17.0815,965200.0
2008-02-25 12:30:00,29.29,29.3,29.21,29.25,584800.0,17.0815,17.0873,17.0348,17.0581,584800.0
2008-02-25 13:00:00,29.25,29.3,29.22,29.25,456600.0,17.0581,17.0873,17.0406,17.0581,456600.0
2008-02-25 13:30:00,29.24,29.27,29.2,29.25,585000.0,17.0523,17.0698,17.029,17.0581,585000.0
2008-02-25 14:00:00,29.25,29.39,29.22,29.34,1336600.0,17.0581,17.1398,17.0406,17.1106,1336600.0
2008-02-25 14:30:00,29.34,29.37,29.18,29.28,2007600.0,17.1106,17.1281,17.0173,17.0756,2007600.0
2008-02-25 15:00:00,29.28,29.33,29.25,29.3,1186400.0,17.0756,17.1048,17.0581,17.0873,1186400.0
2008-02-25 15:30:00,29.3,29.41,29.28,29.36,2606000.0,17.0873,17.1514,17.0756,17.1223,2606000.0
2008-02-26 09:30:00,29.3,29.33,29.16,29.32,1006400.0,17.0873,17.1048,17.0057,17.099,1006400.0
2008-02-26 10:00:00,29.31,29.39,29.27,29.36,777800.0,17.0931,17.1398,17.0698,17.1223,777800.0
2008-02-26 10:30:00,29.36,29.5,29.35,29.45,938200.0,17.1223,17.2039,17.1165,17.1748,938200.0
2008-02-26 11:00:00,29.45,29.49,29.39,29.45,1172200.0,17.1748,17.1981,17.1398,17.1748,1172200.0
2008-02-26 11:30:00,29.45,29.53,29.43,29.5,683600.0,17.1748,17.2214,17.1631,17.2039,683600.0
2008-02-26 12:00:00,29.5,29.54,29.36,29.5,920400.0,17.2039,17.2273,17.1223,17.2039,920400.0
2008-02-26 12:30:00,29.5,29.57,29.48,29.54,582600.0,17.2039,17.2448,17.1923,17.2273,582600.0
2008-02-26 13:00:00,29.54,29.56,29.5,29.55,615800.0,17.2273,17.2389,17.2039,17.2331,615800.0
2008-02-26 13:30:00,29.55,29.6,29.52,29.55,697600.0,17.2331,17.2623,17.2156,17.2331,697600.0
2008-02-26 14:00:00,29.55,29.6,29.51,29.58,1124800.0,17.2331,17.2623,17.2098,17.2506,1124800.0
2008-02-26 14:30:00,29.58,29.72,29.58,29.7,1576600.0,17.2506,17.3322,17.2506,17.3206,1576600.0
2008-02-26 15:00:00,29.7,29.75,29.66,29.75,1918600.0,17.3206,17.3497,17.2972,17.3497,1918600.0
2008-02-26 15:30:00,29.75,29.8,29.66,29.72,3361600.0,17.3497,17.3789,17.2972,17.3322,3361600.0
2008-02-27 09:30:00,29.64,29.9,29.64,29.82,1428600.0,17.2856,17.4372,17.2856,17.3906,1428600.0
2008-02-27 10:00:00,29.82,29.91,29.79,29.85,1812000.0,17.3906,17.443,17.3731,17.408,1812000.0
2008-02-27 10:30:00,29.85,30.11,29.84,30.07,1964600.0,17.408,17.5597,17.4022,17.5363,1964600.0
2008-02-27 11:00:00,30.07,30.18,30.0,30.17,1161600.0,17.5363,17.6005,17.4955,17.5947,1161600.0
2008-02-27 11:30:00,30.17,30.21,30.15,30.19,1071800.0,17.5947,17.618,17.583,17.6063,1071800.0
2008-02-27 12:00:00,30.2,30.2,30.06,30.07,2933000.0,17.6122,17.6122,17.5305,17.5363,2933000.0
2008-02-27 12:30:00,30.07,30.14,30.07,30.07,496800.0,17.5363,17.5772,17.5363,17.5363,496800.0
2008-02-27 13:00:00,30.08,30.1,29.91,30.05,982400.0,17.5422,17.5538,17.443,17.5247,982400.0
2008-02-27 13:30:00,30.04,30.05,29.97,29.98,755800.0,17.5189,17.5247,17.478,17.4839,755800.0
2008-02-27 14:00:00,29.98,29.99,29.93,29.97,705800.0,17.4839,17.4897,17.4547,17.478,705800.0
2008-02-27 14:30:00,29.97,30.06,29.95,30.06,875600.0,17.478,17.5305,17.4664,17.5305,875600.0
2008-02-27 15:00:00,30.06,30.06,29.97,30.04,1500000.0,17.5305,17.5305,17.478,17.5189,1500000.0
2008-02-27 15:30:00,30.04,30.06,29.97,30.0,2468200.0,17.5189,17.5305,17.478,17.4955,2468200.0
2008-02-28 09:30:00,30.0,30.06,29.84,29.93,1326000.0,17.4955,17.5305,17.4022,17.4547,1326000.0
2008-02-28 10:00:00,29.93,29.94,29.7,29.78,1534400.0,17.4547,17.4605,17.3206,17.3672,1534400.0
2008-02-28 10:30:00,29.78,29.82,29.7,29.76,1043200.0,17.3672,17.3906,17.3206,17.3556,1043200.0
2008-02-28 11:00:00,29.76,29.76,29.65,29.7,1677800.0,17.3556,17.3556,17.2914,17.3206,1677800.0
2008-02-28 11:30:00,29.7,29.72,29.65,29.7,1026600.0,17.3206,17.3322,17.2914,17.3206,1026600.0
2008-02-28 12:00:00,29.7,29.71,29.66,29.66,491000.0,17.3206,17.3264,17.2972,17.2972,491000.0
2008-02-28 12:30:00,29.66,29.68,29.62,29.62,540200.0,17.2972,17.3089,17.2739,17.2739,540200.0
2008-02-28 13:00:00,29.61,29.66,29.58,29.61,824000.0,17.2681,17.2972,17.2506,17.2681,824000.0
2008-02-28 13:30:00,29.61,29.68,29.58,29.66,671600.0,17.2681,17.3089,17.2506,17.2972,671600.0
2008-02-28 14:00:00,29.66,29.7,29.61,29.68,742400.0,17.2972,17.3206,17.2681,17.3089,742400.0
2008-02-28 14:30:00,29.68,29.77,29.64,29.72,992000.0,17.3089,17.3614,17.2856,17.3322,992000.0
2008-02-28 15:00:00,29.71,29.72,29.61,29.62,930800.0,17.3264,17.3322,17.2681,17.2739,930800.0
2008-02-28 15:30:00,29.62,29.75,29.59,29.73,1838200.0,17.2739,17.3497,17.2564,17.3381,1838200.0
2008-02-29 09:30:00,29.55,29.67,29.42,29.43,908800.0,17.2331,17.3031,17.1573,17.1631,908800.0
2008-02-29 10:00:00,29.43,29.44,29.26,29.3,1109400.0,17.1631,17.1689,17.064,17.0873,1109400.0
2008-02-29 10:30:00,29.3,29.41,29.25,29.39,706800.0,17.0873,17.1514,17.0581,17.1398,706800.0
2008-02-29 11:00:00,29.39,29.39,29.29,29.37,986400.0,17.1398,17.1398,17.0815,17.1281,986400.0
2008-02-29 11:30:00,29.37,29.42,29.36,29.36,603000.0,17.1281,17.1573,17.1223,17.1223,603000.0
2008-02-29 12:00:00,29.36,29.4,29.32,29.36,572600.0,17.1223,17.1456,17.099,17.1223,572600.0
2008-02-29 12:30:00,29.35,29.36,29.3,29.35,414400.0,17.1165,17.1223,17.0873,17.1165,414400.0
2008-02-29 13:00:00,29.35,29.36,29.31,29.33,448800.0,17.1165,17.1223,17.0931,17.1048,448800.0
2008-02-29 13:30:00,29.33,29.33,29.17,29.19,1074600.0,17.1048,17.1048,17.0115,17.0231,1074600.0
2008-02-29 14:00:00,29.19,29.27,29.16,29.18,911200.0,17.0231,17.0698,17.0057,17.0173,911200.0
2008-02-29 14:30:00,29.19,29.25,29.16,29.23,805800.0,17.0231,17.0581,17.0057,17.0465,805800.0
2008-02-29 15:00:00,29.23,29.32,29.21,29.27,1333400.0,17.0465,17.099,17.0348,17.0698,1333400.0
2008-02-29 15:30:00,29.27,29.28,29.09,29.23,2847400.0,17.0698,17.0756,16.9648,17.0465,2847400.0
2008-03-03 09:30:00,29.18,29.49,29.18,29.41,1456000.0,17.0173,17.1981,17.0173,17.1514,1456000.0
2008-03-03 10:00:00,29.41,29.48,29.33,29.34,836800.0,17.1514,17.1923,17.1048,17.1106,836800.0
2008-03-03 10:30:00,29.34,29.42,29.29,29.41,753400.0,17.1106,17.1573,17.0815,17.1514,753400.0
2008-03-03 11:00:00,29.41,29.42,29.34,29.41,681200.0,17.1514,17.1573,17.1106,17.1514,681200.0
2008-03-03 11:30:00,29.41,29.54,29.4,29.49,1002000.0,17.1514,17.2273,17.1456,17.1981,1002000.0
2008-03-03 12:00:00,29.48,29.55,29.46,29.52,522600.0,17.1923,17.2331,17.1806,17.2156,522600.0
2008-03-03 12:30:00,29.52,29.58,29.43,29.48,616400.0,17.2156,17.2506,17.1631,17.1923,616400.0
2008-03-03 13:00:00,29.48,29.53,29.44,29.48,499200.0,17.1923,17.2214,17.1689,17.1923,499200.0
2008-03-03 13:30:00,29.48,29.5,29.32,29.32,729600.0,17.1923,17.2039,17.099,17.099,729600.0
2008-03-03 14:00:00,29.33,29.43,29.3,29.43,954400.0,17.1048,17.1631,17.0873,17.1631,954400.0
2008-03-03 14:30:00,29.43,29.49,29.39,29.42,910600.0,17.1631,17.1981,17.1398,17.1573,910600.0
2008-03-03 15:00:00,29.43,29.5,29.39,29.49,854000.0,17.1631,17.2039,17.1398,17.1981,854000.0
2008-03-03 15:30:00,29.48,29.54,29.43,29.54,1687200.0,17.1923,17.2273,17.1631,17.2273,1687200.0
2008-03-04 09:30:00,29.3,29.58,29.26,29.57,1866200.0,17.0873,17.2506,17.064,17.2448,1866200.0
2008-03-04 10:00:00,29.58,29.67,29.55,29.63,980800.0,17.2506,17.3031,17.2331,17.2797,980800.0
2008-03-04 10:30:00,29.63,29.71,29.6,29.66,926400.0,17.2797,17.3264,17.2623,17.2972,926400.0
2008-03-04 11:00:00,29.66,29.77,29.65,29.7,977400.0,17.2972,17.3614,17.2914,17.3206,977400.0
2008-03-04 11:30:00,29.7,29.71,29.59,29.61,820400.0,17.3206,17.3264,17.2564,17.2681,820400.0
2008-03-04 12:00:00,29.61,29.75,29.6,29.72,855200.0,17.2681,17.3497,17.2623,17.3322,855200.0
2008-03-04 12:30:00,29.71,29.74,29.66,29.69,3067000.0,17.3264,17.3439,17.2972,17.3147,3067000.0
2008-03-04 13:00:00,29.69,29.72,29.65,29.7,825800.0,17.3147,17.3322,17.2914,17.3206,825800.0
2008-03-04 13:30:00,29.7,29.78,29.6,29.71,1091600.0,17.3206,17.3672,17.2623,17.3264,1091600.0
2008-03-04 14:00:00,29.7,29.72,29.61,29.66,1276400.0,17.3206,17.3322,17.2681,17.2972,1276400.0
2008-03-04 14:30:00,29.66,29.79,29.63,29.67,1077800.0,17.2972,17.3731,17.2797,17.3031,1077800.0
2008-03-04 15:00:00,29.67,29.75,29.6,29.62,1998800.0,17.3031,17.3497,17.2623,17.2739,1998800.0
2008-03-04 15:30:00,29.62,29.75,29.61,29.68,2568600.0,17.2739,17.3497,17.2681,17.3089,2568600.0
2008-03-05 09:30:00,29.62,29.68,29.52,29.58,801800.0,17.2739,17.3089,17.2156,17.2506,801800.0
2008-03-05 10:00:00,29.57,29.78,29.57,29.68,1268000.0,17.2448,17.3672,17.2448,17.3089,1268000.0
2008-03-05 10:30:00,29.68,29.79,29.64,29.77,1348000.0,17.3089,17.3731,17.2856,17.3614,1348000.0
2008-03-05 11:00:00,29.78,29.95,29.75,29.95,1011200.0,17.3672,17.4664,17.3497,17.4664,1011200.0
2008-03-05 11:30:00,29.95,29.99,29.92,29.97,649400.0,17.4664,17.4897,17.4489,17.478,649400.0
2008-03-05 12:00:00,29.98,30.0,29.81,29.89,1189400.0,17.4839,17.4955,17.3847,17.4314,1189400.0
2008-03-05 12:30:00,29.9,29.91,29.82,29.89,586000.0,17.4372,17.443,17.3906,17.4314,586000.0
2008-03-05 13:00:00,29.89,29.96,29.8,29.81,991200.0,17.4314,17.4722,17.3789,17.3847,991200.0
2008-03-05 13:30:00,29.81,29.82,29.7,29.73,947400.0,17.3847,17.3906,17.3206,17.3381,947400.0
2008-03-05 14:00:00,29.72,29.75,29.66,29.71,989800.0,17.3322,17.3497,17.2972,17.3264,989800.0
2008-03-05 14:30:00,29.71,29.87,29.69,29.85,907800.0,17.3264,17.4197,17.3147,17.408,907800.0
2008-03-05 15:00:00,29.85,29.9,29.79,29.88,1081400.0,17.408,17.4372,17.3731,17.4255,1081400.0
2008-03-05 15:30:00,29.87,29.92,29.75,29.86,1851800.0,17.4197,17.4489,17.3497,17.4139,1851800.0
2008-03-06 09:30:00,29.75,29.93,29.69,29.86,1302000.0,17.3497,17.4547,17.3147,17.4139,1302000.0
2008-03-06 10:00:00,29.86,29.86,29.66,29.67,1064600.0,17.4139,17.4139,17.2972,17.3031,1064600.0
2008-03-06 10:30:00,29.67,29.75,29.63,29.66,804000.0,17.3031,17.3497,17.2797,17.2972,804000.0
2008-03-06 11:00:00,29.66,29.75,29.6,29.67,717200.0,17.2972,17.3497,17.2623,17.3031,717200.0
2008-03-06 11:30:00,29.67,29.75,29.61,29.66,689200.0,17.3031,17.3497,17.2681,17.2972,689200.0
2008-03-06 12:00:00,29.66,29.73,29.61,29.7,831200.0,17.2972,17.3381,17.2681,17.3206,831200.0
2008-03-06 12:30:00,29.7,29.74,29.68,29.72,925800.0,17.3206,17.3439,17.3089,17.3322,925800.0
2008-03-06 13:00:00,29.72,29.77,29.69,29.74,623600.0,17.3322,17.3614,17.3147,17.3439,623600.0
2008-03-06 13:30:00,29.74,29.79,29.71,29.74,1165400.0,17.3439,17.3731,17.3264,17.3439,1165400.0
2008-03-06 14:00:00,29.74,29.81,29.73,29.74,690600.0,17.3439,17.3847,17.3381,17.3439,690600.0
2008-03-06 14:30:00,29.75,29.82,29.74,29.75,719200.0,17.3497,17.3906,17.3439,17.3497,719200.0
2008-03-06 15:00:00,29.74,29.75,29.68,29.73,942200.0,17.3439,17.3497,17.3089,17.3381,942200.0
2008-03-06 15:30:00,29.73,29.73,29.51,29.54,2215600.0,17.3381,17.3381,17.2098,17.2273,2215600.0
2008-03-07 09:30:00,29.38,29.47,29.25,29.35,1570200.0,17.134,17.1864,17.0581,17.1165,1570200.0
2008-03-07 10:00:00,29.36,29.53,29.31,29.52,1360200.0,17.1223,17.2214,17.0931,17.2156,1360200.0
2008-03-07 10:30:00,29.52,29.63,29.5,29.55,1058600.0,17.2156,17.2797,17.2039,17.2331,1058600.0
2008-03-07 11:00:00,29.55,29.58,29.45,29.5,1266400.0,17.2331,17.2506,17.1748,17.2039,1266400.0
2008-03-07 11:30:00,29.5,29.61,29.49,29.59,1130600.0,17.2039,17.2681,17.1981,17.2564,1130600.0
2008-03-07 12:00:00,29.59,29.68,29.45,29.63,692000.0,17.2564,17.3089,17.1748,17.2797,692000.0
2008-03-07 12:30:00,29.63,29.7,29.63,29.68,648000.0,17.2797,17.3206,17.2797,17.3089,648000.0
2008-03-07 13:00:00,29.68,29.68,29.48,29.6,857800.0,17.3089,17.3089,17.1923,17.2623,857800.0
2008-03-07 13:30:00,29.59,29.62,29.53,29.58,576000.0,17.2564,17.2739,17.2214,17.2506,576000.0
2008-03-07 14:00:00,29.58,29.6,29.48,29.5,782800.0,17.2506,17.2623,17.1923,17.2039,782800.0
2008-03-07 14:30:00,29.5,29.5,29.4,29.48,877000.0,17.2039,17.2039,17.1456,17.1923,877000.0
2008-03-07 15:00:00,29.48,29.53,29.36,29.48,1339400.0,17.1923,17.2214,17.1223,17.1923,1339400.0
2008-03-07 15:30:00,29.47,29.56,29.39,29.43,2379000.0,17.1864,17.2389,17.1398,17.1631,2379000.0
2008-03-10 09:30:00,29.43,29.52,29.33,29.43,973600.0,17.1631,17.2156,17.1048,17.1631,973600.0
2008-03-10 10:00:00,29.42,29.53,29.35,29.52,922200.0,17.1573,17.2214,17.1165,17.2156,922200.0
2008-03-10 10:30:00,29.52,29.61,29.48,29.53,849600.0,17.2156,17.2681,17.1923,17.2214,849600.0
2008-03-10 11:00:00,29.52,29.56,29.43,29.56,968200.0,17.2156,17.2389,17.1631,17.2389,968200.0
2008-03-10 11:30:00,29.57,29.65,29.53,29.61,910600.0,17.2448,17.2914,17.2214,17.2681,910600.0
2008-03-10 12:00:00,29.61,29.67,29.54,29.59,774200.0,17.2681,17.3031,17.2273,17.2564,774200.0
2008-03-10 12:30:00,29.59,29.63,29.52,29.58,711600.0,17.2564,17.2797,17.2156,17.2506,711600.0
2008-03-10 13:00:00,29.58,29.64,29.56,29.58,520600.0,17.2506,17.2856,17.2389,17.2506,520600.0
2008-03-10 13:30:00,29.58,29.6,29.53,29.58,534400.0,17.2506,17.2623,17.2214,17.2506,534400.0
2008-03-10 14:00:00,29.58,29.64,29.48,29.5,1293000.0,17.2506,17.2856,17.1923,17.2039,1293000.0
2008-03-10 14:30:00,29.5,29.53,29.41,29.44,1305800.0,17.2039,17.2214,17.1514,17.1689,1305800.0
2008-03-10 15:00:00,29.43,29.48,29.42,29.46,1369200.0,17.1631,17.1923,17.1573,17.1806,1369200.0
2008-03-10 15:30:00,29.46,29.48,29.33,29.36,3747200.0,17.1806,17.1923,17.1048,17.1223,3747200.0
2008-03-11 09:30:00,29.51,29.72,29.43,29.68,2587000.0,17.2098,17.3322,17.1631,17.3089,2587000.0
2008-03-11 10:00:00,29.68,29.75,29.65,29.68,1268600.0,17.3089,17.3497,17.2914,17.3089,1268600.0
2008-03-11 10:30:00,29.69,29.75,29.68,29.73,1157600.0,17.3147,17.3497,17.3089,17.3381,1157600.0
2008-03-11 11:00:00,29.73,29.77,29.68,29.74,1404000.0,17.3381,17.3614,17.3089,17.3439,1404000.0
2008-03-11 11:30:00,29.74,29.78,29.67,29.71,1585000.0,17.3439,17.3672,17.3031,17.3264,1585000.0
2008-03-11 12:00:00,29.71,29.78,29.7,29.74,1421000.0,17.3264,17.3672,17.3206,17.3439,1421000.0
2008-03-11 12:30:00,29.74,29.77,29.71,29.75,1060000.0,17.3439,17.3614,17.3264,17.3497,1060000.0
2008-03-11 13:00:00,29.75,29.77,29.73,29.75,1707800.0,17.3497,17.3614,17.3381,17.3497,1707800.0
2008-03-11 13:30:00,29.75,29.75,29.72,29.75,1468800.0,17.3497,17.3497,17.3322,17.3497,1468800.0
2008-03-11 14:00:00,29.75,29.78,29.73,29.75,1760600.0,17.3497,17.3672,17.3381,17.3497,1760600.0
2008-03-11 14:30:00,29.75,29.83,29.74,29.8,2691000.0,17.3497,17.3964,17.3439,17.3789,2691000.0
2008-03-11 15:00:00,29.8,29.84,29.6,29.66,3540000.0,17.3789,17.4022,17.2623,17.2972,3540000.0
2008-03-11 15:30:00,29.66,29.75,29.53,29.73,4210000.0,17.2972,17.3497,17.2214,17.3381,4210000.0
2008-03-12 09:30:00,29.58,29.75,29.48,29.7,2044600.0,17.3613,17.4611,17.3026,17.4318,2044600.0
2008-03-12 10:00:00,29.7,29.74,29.65,29.67,1404600.0,17.4318,17.4552,17.4024,17.4142,1404600.0
2008-03-12 10:30:00,29.67,29.72,29.62,29.68,1632200.0,17.4142,17.4435,17.3848,17.42,1632200.0
2008-03-12 11:00:00,29.68,29.7,29.59,29.6,1212200.0,17.42,17.4318,17.3672,17.3731,1212200.0
2008-03-12 11:30:00,29.6,29.63,29.55,29.55,783200.0,17.3731,17.3907,17.3437,17.3437,783200.0
2008-03-12 12:00:00,29.55,29.61,29.5,29.6,993400.0,17.3437,17.3789,17.3144,17.3731,993400.0
2008-03-12 12:30:00,29.61,29.68,29.54,29.55,826800.0,17.3789,17.42,17.3379,17.3437,826800.0
2008-03-12 13:00:00,29.55,29.59,29.54,29.59,689000.0,17.3437,17.3672,17.3379,17.3672,689000.0
2008-03-12 13:30:00,29.59,29.63,29.55,29.62,831800.0,17.3672,17.3907,17.3437,17.3848,831800.0
2008-03-12 14:00:00,29.61,29.64,29.57,29.64,970400.0,17.3789,17.3966,17.3555,17.3966,970400.0
2008-03-12 14:30:00,29.64,29.72,29.61,29.66,906200.0,17.3966,17.4435,17.3789,17.4083,906200.0
2008-03-12 15:00:00,29.66,29.68,29.59,29.61,1297200.0,17.4083,17.42,17.3672,17.3789,1297200.0
2008-03-12 15:30:00,29.61,29.64,29.48,29.63,3474600.0,17.3789,17.3966,17.3026,17.3907,3474600.0
2008-03-13 09:30:00,29.34,29.53,29.18,29.33,1714600.0,17.2205,17.332,17.1266,17.2146,1714600.0
2008-03-13 10:00:00,29.33,29.46,29.26,29.31,1593400.0,17.2146,17.2909,17.1735,17.2029,1593400.0
2008-03-13 10:30:00,29.31,29.32,29.22,29.25,911000.0,17.2029,17.2087,17.15,17.1677,911000.0
2008-03-13 11:00:00,29.25,29.4,29.23,29.3,2141800.0,17.1677,17.2557,17.1559,17.197,2141800.0
2008-03-13 11:30:00,29.3,29.32,29.16,29.2,1494000.0,17.197,17.2087,17.1148,17.1383,1494000.0
2008-03-13 12:00:00,29.2,29.25,29.16,29.24,794400.0,17.1383,17.1677,17.1148,17.1618,794400.0
2008-03-13 12:30:00,29.24,29.3,29.2,29.28,689600.0,17.1618,17.197,17.1383,17.1853,689600.0
2008-03-13 13:00:00,29.29,29.43,29.27,29.42,1000000.0,17.1911,17.2733,17.1794,17.2674,1000000.0
2008-03-13 13:30:00,29.42,29.52,29.41,29.49,1385400.0,17.2674,17.3261,17.2616,17.3085,1385400.0
2008-03-13 14:00:00,29.49,29.55,29.45,29.49,1192600.0,17.3085,17.3437,17.285,17.3085,1192600.0
2008-03-13 14:30:00,29.49,29.5,29.36,29.45,895000.0,17.3085,17.3144,17.2322,17.285,895000.0
2008-03-13 15:00:00,29.45,29.54,29.42,29.5,1086800.0,17.285,17.3379,17.2674,17.3144,1086800.0
2008-03-13 15:30:00,29.5,29.55,29.43,29.46,1733400.0,17.3144,17.3437,17.2733,17.2909,1733400.0
2008-03-14 09:30:00,29.47,29.47,29.13,29.18,1543400.0,17.2968,17.2968,17.0972,17.1266,1543400.0
2008-03-14 10:00:00,29.18,29.19,28.91,29.14,2676200.0,17.1266,17.1324,16.9681,17.1031,2676200.0
2008-03-14 10:30:00,29.13,29.25,29.05,29.16,1667600.0,17.0972,17.1677,17.0503,17.1148,1667600.0
2008-03-14 11:00:00,29.17,29.17,29.02,29.09,973200.0,17.1207,17.1207,17.0327,17.0737,973200.0
2008-03-14 11:30:00,29.08,29.17,28.96,28.96,1238200.0,17.0679,17.1207,16.9974,16.9974,1238200.0
2008-03-14 12:00:00,28.98,29.05,28.96,29.0,645600.0,17.0092,17.0503,16.9974,17.0209,645600.0
2008-03-14 12:30:00,29.0,29.06,28.95,29.03,935600.0,17.0209,17.0561,16.9916,17.0385,935600.0
2008-03-14 13:00:00,29.04,29.04,28.87,28.88,1009000.0,17.0444,17.0444,16.9446,16.9505,1009000.0
2008-03-14 13:30:00,28.88,28.95,28.83,28.86,1083800.0,16.9505,16.9916,16.9211,16.9387,1083800.0
2008-03-14 14:00:00,28.86,28.94,28.66,28.68,1794400.0,16.9387,16.9857,16.8214,16.8331,1794400.0
2008-03-14 14:30:00,28.68,28.75,28.57,28.64,2630200.0,16.8331,16.8742,16.7685,16.8096,2630200.0
2008-03-14 15:00:00,28.64,28.89,28.61,28.84,2945800.0,16.8096,16.9564,16.792,16.927,2945800.0
2008-03-14 15:30:00,28.84,28.86,28.58,28.79,5480800.0,16.927,16.9387,16.7744,16.8977,5480800.0
2008-03-17 09:30:00,28.45,28.93,28.38,28.75,2618400.0,16.6981,16.9798,16.657,16.8742,2618400.0
2008-03-17 10:00:00,28.74,28.87,28.65,28.73,1486200.0,16.8683,16.9446,16.8155,16.8624,1486200.0
2008-03-17 10:30:00,28.72,28.82,28.68,28.76,1304200.0,16.8566,16.9153,16.8331,16.8801,1304200.0
2008-03-17 11:00:00,28.77,28.83,28.71,28.81,1066600.0,16.8859,16.9211,16.8507,16.9094,1066600.0
2008-03-17 11:30:00,28.8,28.9,28.8,28.82,1262400.0,16.9035,16.9622,16.9035,16.9153,1262400.0
2008-03-17 12:00:00,28.81,28.9,28.75,28.83,862000.0,16.9094,16.9622,16.8742,16.9211,862000.0
2008-03-17 12:30:00,28.83,28.9,28.79,28.85,780200.0,16.9211,16.9622,16.8977,16.9329,780200.0
2008-03-17 13:00:00,28.85,28.91,28.82,28.89,1149600.0,16.9329,16.9681,16.9153,16.9564,1149600.0
2008-03-17 13:30:00,28.89,28.91,28.84,28.9,1150800.0,16.9564,16.9681,16.927,16.9622,1150800.0
2008-03-17 14:00:00,28.9,29.01,28.86,28.86,1475800.0,16.9622,17.0268,16.9387,16.9387,1475800.0
2008-03-17 14:30:00,28.86,28.99,28.84,28.9,1604000.0,16.9387,17.015,16.927,16.9622,1604000.0
2008-03-17 15:00:00,28.91,28.99,28.86,28.91,2034400.0,16.9681,17.015,16.9387,16.9681,2034400.0
2008-03-17 15:30:00,28.91,29.0,28.83,28.84,2833000.0,16.9681,17.0209,16.9211,16.927,2833000.0
2008-03-18 09:30:00,29.1,29.36,28.97,29.31,1509200.0,17.0796,17.2322,17.0033,17.2029,1509200.0
2008-03-18 10:00:00,29.32,29.33,29.25,29.31,864000.0,17.2087,17.2146,17.1677,17.2029,864000.0
2008-03-18 10:30:00,29.31,29.33,29.23,29.25,942800.0,17.2029,17.2146,17.1559,17.1677,942800.0
2008-03-18 11:00:00,29.25,29.3,29.23,29.25,820000.0,17.1677,17.197,17.1559,17.1677,820000.0
2008-03-18 11:30:00,29.25,29.3,29.22,29.29,697000.0,17.1677,17.197,17.15,17.1911,697000.0
2008-03-18 12:00:00,29.29,29.36,29.2,29.36,615600.0,17.1911,17.2322,17.1383,17.2322,615600.0
2008-03-18 12:30:00,29.36,29.39,29.34,29.36,665000.0,17.2322,17.2498,17.2205,17.2322,665000.0
2008-03-18 13:00:00,29.36,29.45,29.33,29.39,598600.0,17.2322,17.285,17.2146,17.2498,598600.0
2008-03-18 13:30:00,29.39,29.47,29.34,29.39,869600.0,17.2498,17.2968,17.2205,17.2498,869600.0
2008-03-18 14:00:00,29.38,29.47,29.26,29.33,1886800.0,17.244,17.2968,17.1735,17.2146,1886800.0
2008-03-18 14:30:00,29.33,29.54,29.18,29.5,1839200.0,17.2146,17.3379,17.1266,17.3144,1839200.0
2008-03-18 15:00:00,29.5,29.58,29.45,29.54,1641000.0,17.3144,17.3613,17.285,17.3379,1641000.0
2008-03-18 15:30:00,29.54,29.71,29.53,29.68,3392600.0,17.3379,17.4376,17.332,17.42,3392600.0
2008-03-19 09:30:00,29.68,30.07,29.68,30.04,2963800.0,17.42,17.6489,17.42,17.6313,2963800.0
2008-03-19 10:00:00,30.04,30.23,29.99,30.22,1990400.0,17.6313,17.7428,17.602,17.737,1990400.0
2008-03-19 10:30:00,30.22,30.25,30.14,30.18,1714600.0,17.737,17.7546,17.69,17.7135,1714600.0
2008-03-19 11:00:00,30.18,30.42,30.16,30.35,1501400.0,17.7135,17.8544,17.7018,17.8133,1501400.0
2008-03-19 11:30:00,30.34,30.35,30.27,30.27,1335400.0,17.8074,17.8133,17.7663,17.7663,1335400.0
2008-03-19 12:00:00,30.27,30.29,30.15,30.17,1251400.0,17.7663,17.7781,17.6959,17.7076,1251400.0
2008-03-19 12:30:00,30.17,30.29,30.13,30.23,1134800.0,17.7076,17.7781,17.6841,17.7428,1134800.0
2008-03-19 13:00:00,30.23,30.33,30.18,30.2,1244400.0,17.7428,17.8015,17.7135,17.7252,1244400.0
2008-03-19 13:30:00,30.2,30.22,30.1,30.17,1123600.0,17.7252,17.737,17.6665,17.7076,1123600.0
2008-03-19 14:00:00,30.17,30.24,30.11,30.16,1310000.0,17.7076,17.7487,17.6724,17.7018,1310000.0
2008-03-19 14:30:00,30.16,30.18,30.0,30.1,1596200.0,17.7018,17.7135,17.6078,17.6665,1596200.0
2008-03-19 15:00:00,30.1,30.15,30.01,30.05,1320400.0,17.6665,17.6959,17.6137,17.6372,1320400.0
2008-03-19 15:30:00,30.05,30.12,29.93,29.96,3053000.0,17.6372,17.6783,17.5668,17.5844,3053000.0
2008-03-20 09:30:00,30.08,30.29,30.02,30.2,7783200.0,17.6548,17.7781,17.6196,17.7252,7783200.0
2008-03-20 10:00:00,30.2,30.39,30.2,30.31,1411000.0,17.7252,17.8367,17.7252,17.7898,1411000.0
2008-03-20 10:30:00,30.31,30.34,30.24,30.28,1140000.0,17.7898,17.8074,17.7487,17.7722,1140000.0
2008-03-20 11:00:00,30.28,30.48,30.27,30.47,1082000.0,17.7722,17.8896,17.7663,17.8837,1082000.0
2008-03-20 11:30:00,30.48,30.49,30.4,30.45,936600.0,17.8896,17.8954,17.8426,17.872,936600.0
2008-03-20 12:00:00,30.45,30.48,30.4,30.43,891200.0,17.872,17.8896,17.8426,17.8602,891200.0
2008-03-20 12:30:00,30.43,30.47,30.39,30.45,621600.0,17.8602,17.8837,17.8367,17.872,621600.0
2008-03-20 13:00:00,30.45,30.5,30.43,30.5,718800.0,17.872,17.9013,17.8602,17.9013,718800.0
2008-03-20 13:30:00,30.49,30.57,30.43,30.45,1392000.0,17.8954,17.9424,17.8602,17.872,1392000.0
2008-03-20 14:00:00,30.45,30.49,30.35,30.4,1100000.0,17.872,17.8954,17.8133,17.8426,1100000.0
2008-03-20 14:30:00,30.39,30.54,30.39,30.53,1449400.0,17.8367,17.9248,17.8367,17.9189,1449400.0
2008-03-20 15:00:00,30.53,30.57,30.46,30.48,1345600.0,17.9189,17.9424,17.8778,17.8896,1345600.0
2008-03-20 15:30:00,30.48,30.56,29.98,30.52,3739800.0,17.8896,17.9365,17.5961,17.913,3739800.0
2008-03-24 09:30:00,30.63,30.75,30.49,30.5,1310000.0,17.9776,18.048,17.8954,17.9013,1310000.0
2008-03-24 10:00:00,30.5,30.57,30.29,30.35,1363200.0,17.9013,17.9424,17.7781,17.8133,1363200.0
2008-03-24 10:30:00,30.34,30.39,30.27,30.36,977000.0,17.8074,17.8367,17.7663,17.8191,977000.0
2008-03-24 11:00:00,30.36,30.38,30.28,30.31,836000.0,17.8191,17.8309,17.7722,17.7898,836000.0
2008-03-24 11:30:00,30.31,30.41,30.31,30.36,627800.0,17.7898,17.8485,17.7898,17.8191,627800.0
2008-03-24 12:00:00,30.35,30.4,30.32,30.36,588200.0,17.8133,17.8426,17.7957,17.8191,588200.0
2008-03-24 12:30:00,30.36,30.5,30.35,30.45,496800.0,17.8191,17.9013,17.8133,17.872,496800.0
2008-03-24 13:00:00,30.46,30.47,30.43,30.45,464400.0,17.8778,17.8837,17.8602,17.872,464400.0
2008-03-24 13:30:00,30.45,30.47,30.42,30.47,594400.0,17.872,17.8837,17.8544,17.8837,594400.0
2008-03-24 14:00:00,30.47,30.47,30.4,30.44,725000.0,17.8837,17.8837,17.8426,17.8661,725000.0
2008-03-24 14:30:00,30.43,30.6,30.42,30.6,1117400.0,17.8602,17.96,17.8544,17.96,1117400.0
2008-03-24 15:00:00,30.6,30.64,30.57,30.59,1193200.0,17.96,17.9835,17.9424,17.9541,1193200.0
2008-03-24 15:30:00,30.58,30.62,30.55,30.57,2077000.0,17.9483,17.9717,17.9307,17.9424,2077000.0
2008-03-25 09:30:00,30.59,30.75,30.55,30.59,1693400.0,17.9541,18.048,17.9307,17.9541,1693400.0
2008-03-25 10:00:00,30.59,30.7,30.54,30.68,1433200.0,17.9541,18.0187,17.9248,18.007,1433200.0
2008-03-25 10:30:00,30.68,30.79,30.68,30.77,1599400.0,18.007,18.0715,18.007,18.0598,1599400.0
2008-03-25 11:00:00,30.77,30.91,30.76,30.78,1193200.0,18.0598,18.142,18.0539,18.0657,1193200.0
2008-03-25 11:30:00,30.78,30.82,30.74,30.76,723600.0,18.0657,18.0891,18.0422,18.0539,723600.0
2008-03-25 12:00:00,30.75,30.84,30.74,30.77,780000.0,18.048,18.1009,18.0422,18.0598,780000.0
2008-03-25 12:30:00,30.77,30.78,30.7,30.75,469400.0,18.0598,18.0657,18.0187,18.048,469400.0
2008-03-25 13:00:00,30.75,30.76,30.61,30.65,1216400.0,18.048,18.0539,17.9659,17.9893,1216400.0
2008-03-25 13:30:00,30.65,30.7,30.55,30.69,1646800.0,17.9893,18.0187,17.9307,18.0128,1646800.0
2008-03-25 14:00:00,30.68,30.75,30.63,30.66,843000.0,18.007,18.048,17.9776,17.9952,843000.0
2008-03-25 14:30:00,30.66,30.75,30.66,30.74,626000.0,17.9952,18.048,17.9952,18.0422,626000.0
2008-03-25 15:00:00,30.74,30.78,30.71,30.77,717800.0,18.0422,18.0657,18.0246,18.0598,717800.0
2008-03-25 15:30:00,30.77,30.78,30.65,30.71,1422000.0,18.0598,18.0657,17.9893,18.0246,1422000.0
2008-03-26 09:30:00,30.71,30.71,30.5,30.66,1336200.0,18.0246,18.0246,17.9013,17.9952,1336200.0
2008-03-26 10:00:00,30.66,30.85,30.65,30.84,988400.0,17.9952,18.1067,17.9893,18.1009,988400.0
2008-03-26 10:30:00,30.85,30.85,30.65,30.66,825600.0,18.1067,18.1067,17.9893,17.9952,825600.0
2008-03-26 11:00:00,30.66,30.73,30.61,30.69,622200.0,17.9952,18.0363,17.9659,18.0128,622200.0
2008-03-26 11:30:00,30.69,30.7,30.6,30.63,438000.0,18.0128,18.0187,17.96,17.9776,438000.0
2008-03-26 12:00:00,30.63,30.7,30.58,30.63,485200.0,17.9776,18.0187,17.9483,17.9776,485200.0
2008-03-26 12:30:00,30.63,30.7,30.63,30.67,584200.0,17.9776,18.0187,17.9776,18.0011,584200.0
2008-03-26 13:00:00,30.67,30.7,30.65,30.66,465800.0,18.0011,18.0187,17.9893,17.9952,465800.0
2008-03-26 13:30:00,30.67,30.67,30.59,30.61,394800.0,18.0011,18.0011,17.9541,17.9659,394800.0
2008-03-26 14:00:00,30.6,30.66,30.59,30.6,658000.0,17.96,17.9952,17.9541,17.96,658000.0
2008-03-26 14:30:00,30.6,30.64,30.54,30.61,662800.0,17.96,17.9835,17.9248,17.9659,662800.0
2008-03-26 15:00:00,30.62,30.65,30.53,30.54,879600.0,17.9717,17.9893,17.9189,17.9248,879600.0
2008-03-26 15:30:00,30.54,30.59,30.5,30.59,1745200.0,17.9248,17.9541,17.9013,17.9541,1745200.0
2008-03-27 09:30:00,30.68,30.92,30.68,30.91,1693800.0,18.007,18.1478,18.007,18.142,1693800.0
2008-03-27 10:00:00,30.91,30.92,30.84,30.86,1201400.0,18.142,18.1478,18.1009,18.1126,1201400.0
2008-03-27 10:30:00,30.86,30.87,30.71,30.73,1058000.0,18.1126,18.1185,18.0246,18.0363,1058000.0
2008-03-27 11:00:00,30.72,30.78,30.72,30.73,1040400.0,18.0304,18.0657,18.0304,18.0363,1040400.0
2008-03-27 11:30:00,30.73,30.75,30.69,30.73,784000.0,18.0363,18.048,18.0128,18.0363,784000.0
2008-03-27 12:00:00,30.74,30.85,30.73,30.85,802400.0,18.0422,18.1067,18.0363,18.1067,802400.0
2008-03-27 12:30:00,30.85,30.92,30.85,30.92,600000.0,18.1067,18.1478,18.1067,18.1478,600000.0
2008-03-27 13:00:00,30.92,30.95,30.86,30.86,655600.0,18.1478,18.1654,18.1126,18.1126,655600.0
2008-03-27 13:30:00,30.86,30.87,30.74,30.82,900800.0,18.1126,18.1185,18.0422,18.0891,900800.0
2008-03-27 14:00:00,30.82,30.82,30.74,30.75,910000.0,18.0891,18.0891,18.0422,18.048,910000.0
2008-03-27 14:30:00,30.75,30.77,30.7,30.7,1674400.0,18.048,18.0598,18.0187,18.0187,1674400.0
2008-03-27 15:00:00,30.7,30.75,30.68,30.74,1689800.0,18.0187,18.048,18.007,18.0422,1689800.0
2008-03-27 15:30:00,30.74,30.74,30.61,30.63,2255600.0,18.0422,18.0422,17.9659,17.9776,2255600.0
2008-03-28 09:30:00,30.79,30.8,30.69,30.75,1331200.0,18.0715,18.0774,18.0128,18.048,1331200.0
2008-03-28 10:00:00,30.74,30.78,30.7,30.73,1247000.0,18.0422,18.0657,18.0187,18.0363,1247000.0
2008-03-28 10:30:00,30.72,30.74,30.61,30.63,1235400.0,18.0304,18.0422,17.9659,17.9776,1235400.0
2008-03-28 11:00:00,30.63,30.69,30.6,30.68,837600.0,17.9776,18.0128,17.96,18.007,837600.0
2008-03-28 11:30:00,30.68,30.68,30.61,30.64,650800.0,18.007,18.007,17.9659,17.9835,650800.0
2008-03-28 12:00:00,30.64,30.66,30.64,30.65,719400.0,17.9835,17.9952,17.9835,17.9893,719400.0
2008-03-28 12:30:00,30.65,30.66,30.63,30.64,633400.0,17.9893,17.9952,17.9776,17.9835,633400.0
2008-03-28 13:00:00,30.64,30.65,30.62,30.63,443600.0,17.9835,17.9893,17.9717,17.9776,443600.0
2008-03-28 13:30:00,30.64,30.64,30.61,30.64,890000.0,17.9835,17.9835,17.9659,17.9835,890000.0
2008-03-28 14:00:00,30.64,30.66,30.64,30.65,1013800.0,17.9835,17.9952,17.9835,17.9893,1013800.0
2008-03-28 14:30:00,30.65,30.65,30.62,30.63,905000.0,17.9893,17.9893,17.9717,17.9776,905000.0
2008-03-28 15:00:00,30.63,30.64,30.52,30.54,1163400.0,17.9776,17.9835,17.913,17.9248,1163400.0
2008-03-28 15:30:00,30.54,30.55,30.44,30.48,1841000.0,17.9248,17.9307,17.8661,17.8896,1841000.0
2008-03-31 09:30:00,30.4,30.6,30.32,30.44,1479400.0,17.8426,17.96,17.7957,17.8661,1479400.0
2008-03-31 10:00:00,30.43,30.48,30.38,30.41,857000.0,17.8602,17.8896,17.8309,17.8485,857000.0
2008-03-31 10:30:00,30.41,30.45,30.38,30.45,858800.0,17.8485,17.872,17.8309,17.872,858800.0
2008-03-31 11:00:00,30.45,30.5,30.42,30.5,667800.0,17.872,17.9013,17.8544,17.9013,667800.0
2008-03-31 11:30:00,30.5,30.57,30.49,30.57,1181600.0,17.9013,17.9424,17.8954,17.9424,1181600.0
2008-03-31 12:00:00,30.57,30.59,30.53,30.53,889200.0,17.9424,17.9541,17.9189,17.9189,889200.0
2008-03-31 12:30:00,30.53,30.54,30.51,30.53,488400.0,17.9189,17.9248,17.9072,17.9189,488400.0
2008-03-31 13:00:00,30.52,30.54,30.5,30.53,866800.0,17.913,17.9248,17.9013,17.9189,866800.0
2008-03-31 13:30:00,30.53,30.53,30.52,30.52,799000.0,17.9189,17.9189,17.913,17.913,799000.0
2008-03-31 14:00:00,30.53,30.53,30.5,30.5,1113200.0,17.9189,17.9189,17.9013,17.9013,1113200.0
2008-03-31 14:30:00,30.5,30.5,30.48,30.5,897000.0,17.9013,17.9013,17.8896,17.9013,897000.0
2008-03-31 15:00:00,30.5,30.51,30.48,30.48,1421200.0,17.9013,17.9072,17.8896,17.8896,1421200.0
2008-03-31 15:30:00,30.48,30.5,30.44,30.46,3234000.0,17.8896,17.9013,17.8661,17.8778,3234000.0
2008-04-01 08:30:00,30.43,30.43,30.43,30.43,5200.0,17.8602,17.8602,17.8602,17.8602,5200.0
2008-04-01 09:00:00,30.59,30.59,30.59,30.59,10400.0,17.9541,17.9541,17.9541,17.9541,10400.0
2008-04-01 09:30:00,30.5,30.75,30.5,30.59,2257800.0,17.9013,18.048,17.9013,17.9541,2257800.0
2008-04-01 10:00:00,30.59,30.68,30.56,30.65,2320400.0,17.9541,18.007,17.9365,17.9893,2320400.0
2008-04-01 10:30:00,30.65,30.66,30.57,30.61,1760000.0,17.9893,17.9952,17.9424,17.9659,1760000.0
2008-04-01 11:00:00,30.6,30.61,30.5,30.54,1464600.0,17.96,17.9659,17.9013,17.9248,1464600.0
2008-04-01 11:30:00,30.53,30.55,30.45,30.52,1077600.0,17.9189,17.9307,17.872,17.913,1077600.0
2008-04-01 12:00:00,30.52,30.55,30.49,30.55,1716000.0,17.913,17.9307,17.8954,17.9307,1716000.0
2008-04-01 12:30:00,30.55,30.57,30.53,30.55,928600.0,17.9307,17.9424,17.9189,17.9307,928600.0
2008-04-01 13:00:00,30.54,30.6,30.54,30.58,2321200.0,17.9248,17.96,17.9248,17.9483,2321200.0
2008-04-01 13:30:00,30.58,30.58,30.55,30.57,863800.0,17.9483,17.9483,17.9307,17.9424,863800.0
2008-04-01 14:00:00,30.57,30.58,30.55,30.56,1609400.0,17.9424,17.9483,17.9307,17.9365,1609400.0
2008-04-01 14:30:00,30.56,30.58,30.55,30.56,1660600.0,17.9365,17.9483,17.9307,17.9365,1660600.0
2008-04-01 15:00:00,30.56,30.57,30.49,30.5,2377800.0,17.9365,17.9424,17.8954,17.9013,2377800.0
2008-04-01 15:30:00,30.5,30.75,30.49,30.73,3515200.0,17.9013,18.048,17.8954,18.0363,3515200.0
2008-04-02 09:30:00,30.68,30.68,30.11,30.29,2947000.0,18.007,18.007,17.6724,17.7781,2947000.0
2008-04-02 10:00:00,30.3,30.39,30.29,30.36,1152200.0,17.7839,17.8367,17.7781,17.8191,1152200.0
2008-04-02 10:30:00,30.36,30.41,30.32,30.37,1294600.0,17.8191,17.8485,17.7957,17.825,1294600.0
2008-04-02 11:00:00,30.38,30.39,30.28,30.35,1066200.0,17.8309,17.8367,17.7722,17.8133,1066200.0
2008-04-02 11:30:00,30.35,30.36,30.3,30.32,1335000.0,17.8133,17.8191,17.7839,17.7957,1335000.0
2008-04-02 12:00:00,30.32,30.35,30.25,30.26,836600.0,17.7957,17.8133,17.7546,17.7604,836600.0
2008-04-02 12:30:00,30.26,30.27,30.23,30.25,912400.0,17.7604,17.7663,17.7428,17.7546,912400.0
2008-04-02 13:00:00,30.25,30.34,30.25,30.32,620800.0,17.7546,17.8074,17.7546,17.7957,620800.0
2008-04-02 13:30:00,30.33,30.38,30.32,30.38,665200.0,17.8015,17.8309,17.7957,17.8309,665200.0
2008-04-02 14:00:00,30.37,30.38,30.27,30.28,725200.0,17.825,17.8309,17.7663,17.7722,725200.0
2008-04-02 14:30:00,30.28,30.3,30.16,30.16,1230200.0,17.7722,17.7839,17.7018,17.7018,1230200.0
2008-04-02 15:00:00,30.17,30.23,30.15,30.22,1345600.0,17.7076,17.7428,17.6959,17.737,1345600.0
2008-04-02 15:30:00,30.23,30.25,30.13,30.23,2183000.0,17.7428,17.7546,17.6841,17.7428,2183000.0
2008-04-03 09:30:00,30.15,30.28,30.13,30.21,1467000.0,17.6959,17.7722,17.6841,17.7311,1467000.0
2008-04-03 10:00:00,30.22,30.29,30.16,30.2,1371400.0,17.737,17.7781,17.7018,17.7252,1371400.0
2008-04-03 10:30:00,30.21,30.32,30.2,30.25,967000.0,17.7311,17.7957,17.7252,17.7546,967000.0
2008-04-03 11:00:00,30.25,30.28,30.2,30.21,1028600.0,17.7546,17.7722,17.7252,17.7311,1028600.0
2008-04-03 11:30:00,30.21,30.26,30.2,30.24,779600.0,17.7311,17.7604,17.7252,17.7487,779600.0
2008-04-03 12:00:00,30.24,30.28,30.2,30.22,504400.0,17.7487,17.7722,17.7252,17.737,504400.0
2008-04-03 12:30:00,30.22,30.25,30.19,30.22,880400.0,17.737,17.7546,17.7194,17.737,880400.0
2008-04-03 13:00:00,30.22,30.22,30.18,30.19,956600.0,17.737,17.737,17.7135,17.7194,956600.0
2008-04-03 13:30:00,30.19,30.21,30.16,30.21,1203000.0,17.7194,17.7311,17.7018,17.7311,1203000.0
2008-04-03 14:00:00,30.21,30.24,30.19,30.22,665400.0,17.7311,17.7487,17.7194,17.737,665400.0
2008-04-03 14:30:00,30.22,30.28,30.2,30.28,854000.0,17.737,17.7722,17.7252,17.7722,854000.0
2008-04-03 15:00:00,30.28,30.29,30.22,30.25,1840600.0,17.7722,17.7781,17.737,17.7546,1840600.0
2008-04-03 15:30:00,30.25,30.3,30.2,30.28,2194200.0,17.7546,17.7839,17.7252,17.7722,2194200.0
2008-04-04 09:30:00,30.27,30.43,30.27,30.41,1415800.0,17.7663,17.8602,17.7663,17.8485,1415800.0
2008-04-04 10:00:00,30.42,30.47,30.38,30.43,955400.0,17.8544,17.8837,17.8309,17.8602,955400.0
2008-04-04 10:30:00,30.43,30.43,30.28,30.31,1276200.0,17.8602,17.8602,17.7722,17.7898,1276200.0
2008-04-04 11:00:00,30.31,30.36,30.28,30.28,581600.0,17.7898,17.8191,17.7722,17.7722,581600.0
2008-04-04 11:30:00,30.29,30.3,30.21,30.25,789600.0,17.7781,17.7839,17.7311,17.7546,789600.0
2008-04-04 12:00:00,30.24,30.36,30.23,30.31,947200.0,17.7487,17.8191,17.7428,17.7898,947200.0
2008-04-04 12:30:00,30.32,30.32,30.2,30.22,1555800.0,17.7957,17.7957,17.7252,17.737,1555800.0
2008-04-04 13:00:00,30.22,30.25,30.18,30.18,993800.0,17.737,17.7546,17.7135,17.7135,993800.0
2008-04-04 13:30:00,30.19,30.26,30.18,30.24,652600.0,17.7194,17.7604,17.7135,17.7487,652600.0
2008-04-04 14:00:00,30.25,30.25,30.17,30.18,798000.0,17.7546,17.7546,17.7076,17.7135,798000.0
2008-04-04 14:30:00,30.18,30.25,30.15,30.25,948200.0,17.7135,17.7546,17.6959,17.7546,948200.0
2008-04-04 15:00:00,30.25,30.26,30.17,30.18,1176200.0,17.7546,17.7604,17.7076,17.7135,1176200.0
2008-04-04 15:30:00,30.18,30.2,30.1,30.14,2132200.0,17.7135,17.7252,17.6665,17.69,2132200.0
2008-04-07 09:30:00,30.14,30.27,30.14,30.25,1426000.0,17.69,17.7663,17.69,17.7546,1426000.0
2008-04-07 10:00:00,30.25,30.3,30.23,30.24,1645800.0,17.7546,17.7839,17.7428,17.7487,1645800.0
2008-04-07 10:30:00,30.24,30.26,30.18,30.21,1191000.0,17.7487,17.7604,17.7135,17.7311,1191000.0
2008-04-07 11:00:00,30.21,30.25,30.19,30.25,1527800.0,17.7311,17.7546,17.7194,17.7546,1527800.0
2008-04-07 11:30:00,30.25,30.3,30.24,30.27,1403200.0,17.7546,17.7839,17.7487,17.7663,1403200.0
2008-04-07 12:00:00,30.27,30.28,30.2,30.22,631600.0,17.7663,17.7722,17.7252,17.737,631600.0
2008-04-07 12:30:00,30.22,30.24,30.21,30.23,554200.0,17.737,17.7487,17.7311,17.7428,554200.0
2008-04-07 13:00:00,30.23,30.23,30.2,30.21,702400.0,17.7428,17.7428,17.7252,17.7311,702400.0
2008-04-07 13:30:00,30.21,30.25,30.2,30.25,612000.0,17.7311,17.7546,17.7252,17.7546,612000.0
2008-04-07 14:00:00,30.25,30.3,30.24,30.29,995400.0,17.7546,17.7839,17.7487,17.7781,995400.0
2008-04-07 14:30:00,30.29,30.31,30.25,30.27,563800.0,17.7781,17.7898,17.7546,17.7663,563800.0
2008-04-07 15:00:00,30.27,30.28,30.22,30.27,918200.0,17.7663,17.7722,17.737,17.7663,918200.0
2008-04-07 15:30:00,30.27,30.27,30.15,30.16,1684800.0,17.7663,17.7663,17.6959,17.7018,1684800.0
2008-04-08 09:30:00,30.14,30.24,30.06,30.11,1388600.0,17.69,17.7487,17.6431,17.6724,1388600.0
2008-04-08 10:00:00,30.11,30.12,30.05,30.07,1118400.0,17.6724,17.6783,17.6372,17.6489,1118400.0
2008-04-08 10:30:00,30.06,30.07,29.93,30.05,1115600.0,17.6431,17.6489,17.5668,17.6372,1115600.0
2008-04-08 11:00:00,30.05,30.23,30.05,30.18,1248400.0,17.6372,17.7428,17.6372,17.7135,1248400.0
2008-04-08 11:30:00,30.18,30.28,30.18,30.25,739200.0,17.7135,17.7722,17.7135,17.7546,739200.0
2008-04-08 12:00:00,30.25,30.27,30.21,30.22,1004600.0,17.7546,17.7663,17.7311,17.737,1004600.0
2008-04-08 12:30:00,30.22,30.24,30.15,30.17,1484200.0,17.737,17.7487,17.6959,17.7076,1484200.0
2008-04-08 13:00:00,30.17,30.29,30.16,30.28,727800.0,17.7076,17.7781,17.7018,17.7722,727800.0
2008-04-08 13:30:00,30.28,30.29,30.2,30.24,619600.0,17.7722,17.7781,17.7252,17.7487,619600.0
2008-04-08 14:00:00,30.24,30.25,30.16,30.17,1101400.0,17.7487,17.7546,17.7018,17.7076,1101400.0
2008-04-08 14:30:00,30.17,30.24,30.13,30.24,1504800.0,17.7076,17.7487,17.6841,17.7487,1504800.0
2008-04-08 15:00:00,30.23,30.24,30.14,30.17,1368400.0,17.7428,17.7487,17.69,17.7076,1368400.0
2008-04-08 15:30:00,30.17,30.29,30.16,30.28,3013000.0,17.7076,17.7781,17.7018,17.7722,3013000.0
2008-04-09 09:30:00,30.25,30.38,30.17,30.22,1349200.0,17.7546,17.8309,17.7076,17.737,1349200.0
2008-04-09 10:00:00,30.23,30.32,30.23,30.32,1052400.0,17.7428,17.7957,17.7428,17.7957,1052400.0
2008-04-09 10:30:00,30.32,30.35,30.23,30.29,917400.0,17.7957,17.8133,17.7428,17.7781,917400.0
2008-04-09 11:00:00,30.29,30.35,30.28,30.33,850600.0,17.7781,17.8133,17.7722,17.8015,850600.0
2008-04-09 11:30:00,30.31,30.32,30.17,30.18,721400.0,17.7898,17.7957,17.7076,17.7135,721400.0
2008-04-09 12:00:00,30.17,30.25,30.16,30.17,563200.0,17.7076,17.7546,17.7018,17.7076,563200.0
2008-04-09 12:30:00,30.17,30.23,30.16,30.22,380400.0,17.7076,17.7428,17.7018,17.737,380400.0
2008-04-09 13:00:00,30.22,30.28,30.2,30.26,530400.0,17.737,17.7722,17.7252,17.7604,530400.0
2008-04-09 13:30:00,30.25,30.29,30.24,30.25,574400.0,17.7546,17.7781,17.7487,17.7546,574400.0
2008-04-09 14:00:00,30.25,30.27,30.19,30.2,726600.0,17.7546,17.7663,17.7194,17.7252,726600.0
2008-04-09 14:30:00,30.21,30.22,30.18,30.21,992600.0,17.7311,17.737,17.7135,17.7311,992600.0
2008-04-09 15:00:00,30.22,30.33,30.2,30.32,848800.0,17.737,17.8015,17.7252,17.7957,848800.0
2008-04-09 15:30:00,30.32,30.42,30.31,30.41,1816400.0,17.7957,17.8544,17.7898,17.8485,1816400.0
2008-04-10 09:30:00,30.44,30.63,30.24,30.62,1412800.0,17.8661,17.9776,17.7487,17.9717,1412800.0
2008-04-10 10:00:00,30.61,30.64,30.53,30.58,1320600.0,17.9659,17.9835,17.9189,17.9483,1320600.0
2008-04-10 10:30:00,30.59,30.63,30.48,30.62,1095800.0,17.9541,17.9776,17.8896,17.9717,1095800.0
2008-04-10 11:00:00,30.62,30.68,30.58,30.6,991200.0,17.9717,18.007,17.9483,17.96,991200.0
2008-04-10 11:30:00,30.6,30.67,30.58,30.65,648200.0,17.96,18.0011,17.9483,17.9893,648200.0
2008-04-10 12:00:00,30.65,30.68,30.58,30.6,786000.0,17.9893,18.007,17.9483,17.96,786000.0
2008-04-10 12:30:00,30.6,30.71,30.6,30.63,718200.0,17.96,18.0246,17.96,17.9776,718200.0
2008-04-10 13:00:00,30.64,30.73,30.62,30.71,568400.0,17.9835,18.0363,17.9717,18.0246,568400.0
2008-04-10 13:30:00,30.71,30.74,30.68,30.7,708600.0,18.0246,18.0422,18.007,18.0187,708600.0
2008-04-10 14:00:00,30.7,30.74,30.68,30.71,1041400.0,18.0187,18.0422,18.007,18.0246,1041400.0
2008-04-10 14:30:00,30.71,30.74,30.68,30.72,1148800.0,18.0246,18.0422,18.007,18.0304,1148800.0
2008-04-10 15:00:00,30.71,30.73,30.64,30.65,1457800.0,18.0246,18.0363,17.9835,17.9893,1457800.0
2008-04-10 15:30:00,30.65,30.67,30.56,30.63,2391400.0,17.9893,18.0011,17.9365,17.9776,2391400.0
2008-04-11 09:30:00,30.51,30.75,30.46,30.47,2056800.0,17.9072,18.048,17.8778,17.8837,2056800.0
2008-04-11 10:00:00,30.47,30.47,30.25,30.26,1819800.0,17.8837,17.8837,17.7546,17.7604,1819800.0
2008-04-11 10:30:00,30.26,30.38,30.25,30.33,876000.0,17.7604,17.8309,17.7546,17.8015,876000.0
2008-04-11 11:00:00,30.33,30.36,30.25,30.33,910800.0,17.8015,17.8191,17.7546,17.8015,910800.0
2008-04-11 11:30:00,30.33,30.41,30.32,30.37,757200.0,17.8015,17.8485,17.7957,17.825,757200.0
2008-04-11 12:00:00,30.37,30.39,30.28,30.29,486000.0,17.825,17.8367,17.7722,17.7781,486000.0
2008-04-11 12:30:00,30.3,30.3,30.27,30.3,484800.0,17.7839,17.7839,17.7663,17.7839,484800.0
2008-04-11 13:00:00,30.3,30.3,30.23,30.24,661200.0,17.7839,17.7839,17.7428,17.7487,661200.0
2008-04-11 13:30:00,30.24,30.26,30.21,30.24,628200.0,17.7487,17.7604,17.7311,17.7487,628200.0
2008-04-11 14:00:00,30.24,30.3,30.21,30.29,931000.0,17.7487,17.7839,17.7311,17.7781,931000.0
2008-04-11 14:30:00,30.3,30.31,30.25,30.26,704000.0,17.7839,17.7898,17.7546,17.7604,704000.0
2008-04-11 15:00:00,30.26,30.26,30.19,30.25,809800.0,17.7604,17.7604,17.7194,17.7546,809800.0
2008-04-11 15:30:00,30.25,30.25,30.05,30.15,2630800.0,17.7546,17.7546,17.6372,17.6959,2630800.0
2008-04-14 09:30:00,30.2,30.43,30.08,30.42,1810000.0,17.7252,17.8602,17.6548,17.8544,1810000.0
2008-04-14 10:00:00,30.42,30.5,30.34,30.41,1979800.0,17.8544,17.9013,17.8074,17.8485,1979800.0
2008-04-14 10:30:00,30.41,30.45,30.4,30.43,1041600.0,17.8485,17.872,17.8426,17.8602,1041600.0
2008-04-14 11:00:00,30.43,30.47,30.43,30.43,1336400.0,17.8602,17.8837,17.8602,17.8602,1336400.0
2008-04-14 11:30:00,30.43,30.53,30.4,30.53,865200.0,17.8602,17.9189,17.8426,17.9189,865200.0
2008-04-14 12:00:00,30.53,30.61,30.5,30.61,1334000.0,17.9189,17.9659,17.9013,17.9659,1334000.0
2008-04-14 12:30:00,30.61,30.65,30.59,30.63,1152000.0,17.9659,17.9893,17.9541,17.9776,1152000.0
2008-04-14 13:00:00,30.63,30.63,30.58,30.6,802800.0,17.9776,17.9776,17.9483,17.96,802800.0
2008-04-14 13:30:00,30.6,30.68,30.57,30.62,1083600.0,17.96,18.007,17.9424,17.9717,1083600.0
2008-04-14 14:00:00,30.63,30.63,30.55,30.57,709800.0,17.9776,17.9776,17.9307,17.9424,709800.0
2008-04-14 14:30:00,30.56,30.61,30.5,30.51,854600.0,17.9365,17.9659,17.9013,17.9072,854600.0
2008-04-14 15:00:00,30.51,30.57,30.5,30.55,595400.0,17.9072,17.9424,17.9013,17.9307,595400.0
2008-04-14 15:30:00,30.54,30.61,30.5,30.5,3668600.0,17.9248,17.9659,17.9013,17.9013,3668600.0
2008-04-15 09:30:00,30.52,30.55,30.38,30.46,1694800.0,17.913,17.9307,17.8309,17.8778,1694800.0
2008-04-15 10:00:00,30.45,30.48,30.36,30.44,1595400.0,17.872,17.8896,17.8191,17.8661,1595400.0
2008-04-15 10:30:00,30.45,30.45,30.35,30.38,1719600.0,17.872,17.872,17.8133,17.8309,1719600.0
2008-04-15 11:00:00,30.38,30.46,30.21,30.25,1953600.0,17.8309,17.8778,17.7311,17.7546,1953600.0
2008-04-15 11:30:00,30.24,30.27,30.24,30.25,888800.0,17.7487,17.7663,17.7487,17.7546,888800.0
2008-04-15 12:00:00,30.25,30.31,30.24,30.31,565000.0,17.7546,17.7898,17.7487,17.7898,565000.0
2008-04-15 12:30:00,30.31,30.36,30.3,30.36,607800.0,17.7898,17.8191,17.7839,17.8191,607800.0
2008-04-15 13:00:00,30.36,30.46,30.35,30.42,780200.0,17.8191,17.8778,17.8133,17.8544,780200.0
2008-04-15 13:30:00,30.42,30.53,30.41,30.47,729600.0,17.8544,17.9189,17.8485,17.8837,729600.0
2008-04-15 14:00:00,30.47,30.53,30.42,30.48,864400.0,17.8837,17.9189,17.8544,17.8896,864400.0
2008-04-15 14:30:00,30.48,30.52,30.47,30.5,731800.0,17.8896,17.913,17.8837,17.9013,731800.0
2008-04-15 15:00:00,30.5,30.61,30.48,30.58,1652200.0,17.9013,17.9659,17.8896,17.9483,1652200.0
2008-04-15 15:30:00,30.58,30.61,30.42,30.49,4989400.0,17.9483,17.9659,17.8544,17.8954,4989400.0
2008-04-16 09:30:00,30.88,30.92,30.47,30.52,3739200.0,18.1243,18.1478,17.8837,17.913,3739200.0
2008-04-16 10:00:00,30.51,30.55,30.36,30.39,2347800.0,17.9072,17.9307,17.8191,17.8367,2347800.0
2008-04-16 10:30:00,30.39,30.43,30.27,30.41,1370000.0,17.8367,17.8602,17.7663,17.8485,1370000.0
2008-04-16 11:00:00,30.4,30.49,30.35,30.45,1113400.0,17.8426,17.8954,17.8133,17.872,1113400.0
2008-04-16 11:30:00,30.45,30.55,30.45,30.51,1056400.0,17.872,17.9307,17.872,17.9072,1056400.0
2008-04-16 12:00:00,30.51,30.75,30.51,30.58,1758200.0,17.9072,18.048,17.9072,17.9483,1758200.0
2008-04-16 12:30:00,30.58,30.6,30.49,30.57,1000400.0,17.9483,17.96,17.8954,17.9424,1000400.0
2008-04-16 13:00:00,30.56,30.6,30.5,30.57,849400.0,17.9365,17.96,17.9013,17.9424,849400.0
2008-04-16 13:30:00,30.57,30.57,30.49,30.53,1432200.0,17.9424,17.9424,17.8954,17.9189,1432200.0
2008-04-16 14:00:00,30.53,30.54,30.46,30.53,713200.0,17.9189,17.9248,17.8778,17.9189,713200.0
2008-04-16 14:30:00,30.54,30.55,30.49,30.5,1204200.0,17.9248,17.9307,17.8954,17.9013,1204200.0
2008-04-16 15:00:00,30.5,30.57,30.5,30.5,1237800.0,17.9013,17.9424,17.9013,17.9013,1237800.0
2008-04-16 15:30:00,30.5,30.6,30.5,30.56,2701000.0,17.9013,17.96,17.9013,17.9365,2701000.0
2008-04-17 09:30:00,30.5,30.69,30.42,30.54,1662800.0,17.9013,18.0128,17.8544,17.9248,1662800.0
2008-04-17 10:00:00,30.54,30.54,30.36,30.36,1358800.0,17.9248,17.9248,17.8191,17.8191,1358800.0
2008-04-17 10:30:00,30.37,30.42,30.35,30.38,852200.0,17.825,17.8544,17.8133,17.8309,852200.0
2008-04-17 11:00:00,30.38,30.38,30.35,30.36,773600.0,17.8309,17.8309,17.8133,17.8191,773600.0
2008-04-17 11:30:00,30.36,30.37,30.27,30.3,1031600.0,17.8191,17.825,17.7663,17.7839,1031600.0
2008-04-17 12:00:00,30.3,30.33,30.27,30.33,1221600.0,17.7839,17.8015,17.7663,17.8015,1221600.0
2008-04-17 12:30:00,30.33,30.34,30.3,30.32,663000.0,17.8015,17.8074,17.7839,17.7957,663000.0
2008-04-17 13:00:00,30.33,30.35,30.31,30.33,728000.0,17.8015,17.8133,17.7898,17.8015,728000.0
2008-04-17 13:30:00,30.33,30.36,30.31,30.35,1342000.0,17.8015,17.8191,17.7898,17.8133,1342000.0
2008-04-17 14:00:00,30.35,30.41,30.3,30.37,2233400.0,17.8133,17.8485,17.7839,17.825,2233400.0
2008-04-17 14:30:00,30.37,30.38,30.29,30.3,778000.0,17.825,17.8309,17.7781,17.7839,778000.0
2008-04-17 15:00:00,30.3,30.33,30.29,30.29,1251200.0,17.7839,17.8015,17.7781,17.7781,1251200.0
2008-04-17 15:30:00,30.29,30.35,30.29,30.33,1878600.0,17.7781,17.8133,17.7781,17.8015,1878600.0
2008-04-18 09:30:00,30.38,30.54,30.06,30.1,4460400.0,17.8309,17.9248,17.6431,17.6665,4460400.0
2008-04-18 10:00:00,30.1,30.12,30.02,30.06,1629800.0,17.6665,17.6783,17.6196,17.6431,1629800.0
2008-04-18 10:30:00,30.05,30.1,30.0,30.07,1292000.0,17.6372,17.6665,17.6078,17.6489,1292000.0
2008-04-18 11:00:00,30.07,30.09,29.96,29.99,1315800.0,17.6489,17.6607,17.5844,17.602,1315800.0
2008-04-18 11:30:00,29.99,30.0,29.93,29.94,981200.0,17.602,17.6078,17.5668,17.5726,981200.0
2008-04-18 12:00:00,29.94,29.95,29.89,29.89,1409600.0,17.5726,17.5785,17.5433,17.5433,1409600.0
2008-04-18 12:30:00,29.89,29.9,29.83,29.83,1116600.0,17.5433,17.5492,17.5081,17.5081,1116600.0
2008-04-18 13:00:00,29.83,29.93,29.83,29.93,1174400.0,17.5081,17.5668,17.5081,17.5668,1174400.0
2008-04-18 13:30:00,29.93,29.94,29.87,29.93,922200.0,17.5668,17.5726,17.5315,17.5668,922200.0
2008-04-18 14:00:00,29.93,30.04,29.93,30.01,1224800.0,17.5668,17.6313,17.5668,17.6137,1224800.0
2008-04-18 14:30:00,30.01,30.07,30.0,30.06,1245600.0,17.6137,17.6489,17.6078,17.6431,1245600.0
2008-04-18 15:00:00,30.06,30.08,30.02,30.03,1545200.0,17.6431,17.6548,17.6196,17.6255,1545200.0
2008-04-18 15:30:00,30.02,30.08,29.94,30.08,2468200.0,17.6196,17.6548,17.5726,17.6548,2468200.0
2008-04-21 09:30:00,29.96,30.04,29.83,30.0,2041600.0,17.5844,17.6313,17.5081,17.6078,2041600.0
2008-04-21 10:00:00,30.0,30.08,30.0,30.02,1058600.0,17.6078,17.6548,17.6078,17.6196,1058600.0
2008-04-21 10:30:00,30.02,30.07,30.02,30.06,764400.0,17.6196,17.6489,17.6196,17.6431,764400.0
2008-04-21 11:00:00,30.06,30.11,30.03,30.08,778400.0,17.6431,17.6724,17.6255,17.6548,778400.0
2008-04-21 11:30:00,30.08,30.13,30.06,30.11,590000.0,17.6548,17.6841,17.6431,17.6724,590000.0
2008-04-21 12:00:00,30.1,30.17,30.09,30.17,604400.0,17.6665,17.7076,17.6607,17.7076,604400.0
2008-04-21 12:30:00,30.17,30.19,30.15,30.16,400200.0,17.7076,17.7194,17.6959,17.7018,400200.0
2008-04-21 13:00:00,30.16,30.18,30.12,30.15,574600.0,17.7018,17.7135,17.6783,17.6959,574600.0
2008-04-21 13:30:00,30.15,30.16,30.11,30.13,742600.0,17.6959,17.7018,17.6724,17.6841,742600.0
2008-04-21 14:00:00,30.12,30.13,30.1,30.12,808000.0,17.6783,17.6841,17.6665,17.6783,808000.0
2008-04-21 14:30:00,30.11,30.18,30.11,30.17,756600.0,17.6724,17.7135,17.6724,17.7076,756600.0
2008-04-21 15:00:00,30.17,30.22,30.16,30.18,1181400.0,17.7076,17.737,17.7018,17.7135,1181400.0
2008-04-21 15:30:00,30.18,30.22,30.15,30.17,1557800.0,17.7135,17.737,17.6959,17.7076,1557800.0
2008-04-22 09:30:00,30.11,30.2,30.08,30.09,1217800.0,17.6724,17.7252,17.6548,17.6607,1217800.0
2008-04-22 10:00:00,30.1,30.11,30.01,30.02,1275000.0,17.6665,17.6724,17.6137,17.6196,1275000.0
2008-04-22 10:30:00,30.01,30.03,29.91,29.98,801800.0,17.6137,17.6255,17.555,17.5961,801800.0
2008-04-22 11:00:00,29.98,30.03,29.95,29.98,831600.0,17.5961,17.6255,17.5785,17.5961,831600.0
2008-04-22 11:30:00,29.98,30.0,29.92,29.96,862000.0,17.5961,17.6078,17.5609,17.5844,862000.0
2008-04-22 12:00:00,29.96,30.02,29.95,29.99,4609800.0,17.5844,17.6196,17.5785,17.602,4609800.0
2008-04-22 12:30:00,30.0,30.01,29.96,30.0,504800.0,17.6078,17.6137,17.5844,17.6078,504800.0
2008-04-22 13:00:00,30.0,30.02,29.97,29.97,629000.0,17.6078,17.6196,17.5902,17.5902,629000.0
2008-04-22 13:30:00,29.97,29.98,29.93,29.97,548200.0,17.5902,17.5961,17.5668,17.5902,548200.0
2008-04-22 14:00:00,29.97,29.99,29.92,29.96,805400.0,17.5902,17.602,17.5609,17.5844,805400.0
2008-04-22 14:30:00,29.96,30.0,29.85,29.86,1466400.0,17.5844,17.6078,17.5198,17.5257,1466400.0
2008-04-22 15:00:00,29.86,29.9,29.85,29.88,1283200.0,17.5257,17.5492,17.5198,17.5374,1283200.0
2008-04-22 15:30:00,29.88,29.97,29.85,29.97,1742200.0,17.5374,17.5902,17.5198,17.5902,1742200.0
2008-04-23 09:30:00,29.88,30.12,29.88,30.01,1489400.0,17.5374,17.6783,17.5374,17.6137,1489400.0
2008-04-23 10:00:00,30.01,30.12,30.0,30.11,1097200.0,17.6137,17.6783,17.6078,17.6724,1097200.0
2008-04-23 10:30:00,30.11,30.14,30.06,30.09,1535400.0,17.6724,17.69,17.6431,17.6607,1535400.0
2008-04-23 11:00:00,30.09,30.18,30.08,30.18,985000.0,17.6607,17.7135,17.6548,17.7135,985000.0
2008-04-23 11:30:00,30.17,30.19,30.11,30.11,1077000.0,17.7076,17.7194,17.6724,17.6724,1077000.0
2008-04-23 12:00:00,30.11,30.16,30.08,30.12,878000.0,17.6724,17.7018,17.6548,17.6783,878000.0
2008-04-23 12:30:00,30.12,30.13,30.02,30.1,939400.0,17.6783,17.6841,17.6196,17.6665,939400.0
2008-04-23 13:00:00,30.1,30.11,30.07,30.07,784000.0,17.6665,17.6724,17.6489,17.6489,784000.0
2008-04-23 13:30:00,30.07,30.12,30.06,30.1,914800.0,17.6489,17.6783,17.6431,17.6665,914800.0
2008-04-23 14:00:00,30.1,30.12,30.07,30.08,803400.0,17.6665,17.6783,17.6489,17.6548,803400.0
2008-04-23 14:30:00,30.08,30.12,30.07,30.11,960600.0,17.6548,17.6783,17.6489,17.6724,960600.0
2008-04-23 15:00:00,30.11,30.2,30.08,30.17,1813200.0,17.6724,17.7252,17.6548,17.7076,1813200.0
2008-04-23 15:30:00,30.17,30.18,30.11,30.17,2418400.0,17.7076,17.7135,17.6724,17.7076,2418400.0
2008-04-24 09:30:00,30.14,30.5,30.13,30.26,1245000.0,17.69,17.9013,17.6841,17.7604,1245000.0
2008-04-24 10:00:00,30.25,30.26,30.08,30.09,947000.0,17.7546,17.7604,17.6548,17.6607,947000.0
2008-04-24 10:30:00,30.09,30.09,29.93,29.96,899400.0,17.6607,17.6607,17.5668,17.5844,899400.0
2008-04-24 11:00:00,29.96,29.98,29.9,29.96,805600.0,17.5844,17.5961,17.5492,17.5844,805600.0
2008-04-24 11:30:00,29.96,30.03,29.95,30.0,725400.0,17.5844,17.6255,17.5785,17.6078,725400.0
2008-04-24 12:00:00,30.0,30.2,30.0,30.16,684600.0,17.6078,17.7252,17.6078,17.7018,684600.0
2008-04-24 12:30:00,30.16,30.25,30.14,30.24,502400.0,17.7018,17.7546,17.69,17.7487,502400.0
2008-04-24 13:00:00,30.24,30.28,30.21,30.24,829800.0,17.7487,17.7722,17.7311,17.7487,829800.0
2008-04-24 13:30:00,30.24,30.26,30.15,30.26,585000.0,17.7487,17.7604,17.6959,17.7604,585000.0
2008-04-24 14:00:00,30.25,30.29,30.19,30.24,722800.0,17.7546,17.7781,17.7194,17.7487,722800.0
2008-04-24 14:30:00,30.24,30.33,30.23,30.28,816600.0,17.7487,17.8015,17.7428,17.7722,816600.0
2008-04-24 15:00:00,30.28,30.33,30.24,30.3,1298400.0,17.7722,17.8015,17.7487,17.7839,1298400.0
2008-04-24 15:30:00,30.3,30.32,30.12,30.13,1989800.0,17.7839,17.7957,17.6783,17.6841,1989800.0
2008-04-25 09:30:00,30.13,30.25,29.83,29.83,1620400.0,17.6841,17.7546,17.5081,17.5081,1620400.0
2008-04-25 10:00:00,29.83,29.85,29.68,29.68,1800800.0,17.5081,17.5198,17.42,17.42,1800800.0
2008-04-25 10:30:00,29.68,29.68,29.51,29.58,2066600.0,17.42,17.42,17.3203,17.3613,2066600.0
2008-04-25 11:00:00,29.58,29.62,29.48,29.53,1378400.0,17.3613,17.3848,17.3026,17.332,1378400.0
2008-04-25 11:30:00,29.53,29.65,29.49,29.65,988400.0,17.332,17.4024,17.3085,17.4024,988400.0
2008-04-25 12:00:00,29.65,29.66,29.58,29.61,648200.0,17.4024,17.4083,17.3613,17.3789,648200.0
2008-04-25 12:30:00,29.61,29.63,29.57,29.6,620400.0,17.3789,17.3907,17.3555,17.3731,620400.0
2008-04-25 13:00:00,29.6,29.65,29.59,29.65,716800.0,17.3731,17.4024,17.3672,17.4024,716800.0
2008-04-25 13:30:00,29.65,29.71,29.63,29.7,887600.0,17.4024,17.4376,17.3907,17.4318,887600.0
2008-04-25 14:00:00,29.71,29.71,29.67,29.68,689400.0,17.4376,17.4376,17.4142,17.42,689400.0
2008-04-25 14:30:00,29.68,29.7,29.67,29.68,715200.0,17.42,17.4318,17.4142,17.42,715200.0
2008-04-25 15:00:00,29.69,29.73,29.68,29.71,2181800.0,17.4259,17.4494,17.42,17.4376,2181800.0
2008-04-25 15:30:00,29.71,29.72,29.59,29.69,3034000.0,17.4376,17.4435,17.3672,17.4259,3034000.0
2008-04-28 09:30:00,29.67,29.95,29.67,29.7,1616000.0,17.4142,17.5785,17.4142,17.4318,1616000.0
2008-04-28 10:00:00,29.7,29.74,29.67,29.7,1723600.0,17.4318,17.4552,17.4142,17.4318,1723600.0
2008-04-28 10:30:00,29.7,29.74,29.7,29.74,1275200.0,17.4318,17.4552,17.4318,17.4552,1275200.0
2008-04-28 11:00:00,29.74,29.74,29.7,29.71,641400.0,17.4552,17.4552,17.4318,17.4376,641400.0
2008-04-28 11:30:00,29.71,29.75,29.7,29.73,550400.0,17.4376,17.4611,17.4318,17.4494,550400.0
2008-04-28 12:00:00,29.72,29.81,29.72,29.8,821600.0,17.4435,17.4963,17.4435,17.4905,821600.0
2008-04-28 12:30:00,29.8,29.83,29.75,29.77,606400.0,17.4905,17.5081,17.4611,17.4729,606400.0
2008-04-28 13:00:00,29.77,29.81,29.74,29.75,560400.0,17.4729,17.4963,17.4552,17.4611,560400.0
2008-04-28 13:30:00,29.75,29.76,29.68,29.7,647400.0,17.4611,17.467,17.42,17.4318,647400.0
2008-04-28 14:00:00,29.7,29.7,29.63,29.65,1139400.0,17.4318,17.4318,17.3907,17.4024,1139400.0
2008-04-28 14:30:00,29.65,29.69,29.63,29.64,946600.0,17.4024,17.4259,17.3907,17.3966,946600.0
2008-04-28 15:00:00,29.64,29.65,29.48,29.49,1805800.0,17.3966,17.4024,17.3026,17.3085,1805800.0
2008-04-28 15:30:00,29.49,29.5,29.43,29.47,2939200.0,17.3085,17.3144,17.2733,17.2968,2939200.0
2008-04-29 09:30:00,29.4,29.5,29.28,29.34,1345200.0,17.2557,17.3144,17.1853,17.2205,1345200.0
2008-04-29 10:00:00,29.34,29.36,29.25,29.32,1604200.0,17.2205,17.2322,17.1677,17.2087,1604200.0
2008-04-29 10:30:00,29.32,29.33,29.18,29.24,1515600.0,17.2087,17.2146,17.1266,17.1618,1515600.0
2008-04-29 11:00:00,29.24,29.28,29.21,29.28,753800.0,17.1618,17.1853,17.1442,17.1853,753800.0
2008-04-29 11:30:00,29.28,29.36,29.27,29.33,1210000.0,17.1853,17.2322,17.1794,17.2146,1210000.0
2008-04-29 12:00:00,29.33,29.39,29.3,29.36,900600.0,17.2146,17.2498,17.197,17.2322,900600.0
2008-04-29 12:30:00,29.36,29.41,29.33,29.35,1025800.0,17.2322,17.2616,17.2146,17.2263,1025800.0
2008-04-29 13:00:00,29.35,29.43,29.34,29.35,942000.0,17.2263,17.2733,17.2205,17.2263,942000.0
2008-04-29 13:30:00,29.35,29.37,29.3,29.31,624200.0,17.2263,17.2381,17.197,17.2029,624200.0
2008-04-29 14:00:00,29.3,29.36,29.3,29.34,700400.0,17.197,17.2322,17.197,17.2205,700400.0
2008-04-29 14:30:00,29.33,29.43,29.33,29.42,1002200.0,17.2146,17.2733,17.2146,17.2674,1002200.0
2008-04-29 15:00:00,29.42,29.43,29.35,29.38,985800.0,17.2674,17.2733,17.2263,17.244,985800.0
2008-04-29 15:30:00,29.38,29.4,29.35,29.37,1539000.0,17.244,17.2557,17.2263,17.2381,1539000.0
2008-04-30 09:30:00,29.36,29.57,29.35,29.48,1727000.0,17.2322,17.3555,17.2263,17.3026,1727000.0
2008-04-30 10:00:00,29.48,29.53,29.4,29.53,1216800.0,17.3026,17.332,17.2557,17.332,1216800.0
2008-04-30 10:30:00,29.53,29.68,29.52,29.68,1147200.0,17.332,17.42,17.3261,17.42,1147200.0
2008-04-30 11:00:00,29.68,29.78,29.65,29.76,1262400.0,17.42,17.4787,17.4024,17.467,1262400.0
2008-04-30 11:30:00,29.76,29.82,29.75,29.8,662600.0,17.467,17.5022,17.4611,17.4905,662600.0
2008-04-30 12:00:00,29.81,29.89,29.78,29.8,976600.0,17.4963,17.5433,17.4787,17.4905,976600.0
2008-04-30 12:30:00,29.79,29.83,29.75,29.83,900600.0,17.4846,17.5081,17.4611,17.5081,900600.0
2008-04-30 13:00:00,29.83,29.83,29.77,29.77,661400.0,17.5081,17.5081,17.4729,17.4729,661400.0
2008-04-30 13:30:00,29.77,29.78,29.68,29.7,932400.0,17.4729,17.4787,17.42,17.4318,932400.0
2008-04-30 14:00:00,29.69,29.86,29.65,29.75,2364200.0,17.4259,17.5257,17.4024,17.4611,2364200.0
2008-04-30 14:30:00,29.75,29.79,29.61,29.64,2177800.0,17.4611,17.4846,17.3789,17.3966,2177800.0
2008-04-30 15:00:00,29.65,29.65,29.47,29.48,1990400.0,17.4024,17.4024,17.2968,17.3026,1990400.0
2008-04-30 15:30:00,29.48,29.53,29.39,29.39,2526600.0,17.3026,17.332,17.2498,17.2498,2526600.0
2008-05-01 09:30:00,29.29,29.58,29.2,29.5,1375600.0,17.1911,17.3613,17.1383,17.3144,1375600.0
2008-05-01 10:00:00,29.5,29.54,29.4,29.45,896000.0,17.3144,17.3379,17.2557,17.285,896000.0
2008-05-01 10:30:00,29.45,29.5,29.42,29.48,1059600.0,17.285,17.3144,17.2674,17.3026,1059600.0
2008-05-01 11:00:00,29.48,29.52,29.44,29.49,719400.0,17.3026,17.3261,17.2792,17.3085,719400.0
2008-05-01 11:30:00,29.49,29.57,29.46,29.46,1110600.0,17.3085,17.3555,17.2909,17.2909,1110600.0
2008-05-01 12:00:00,29.46,29.5,29.43,29.45,729800.0,17.2909,17.3144,17.2733,17.285,729800.0
2008-05-01 12:30:00,29.45,29.52,29.42,29.49,999200.0,17.285,17.3261,17.2674,17.3085,999200.0
2008-05-01 13:00:00,29.48,29.58,29.44,29.5,1081000.0,17.3026,17.3613,17.2792,17.3144,1081000.0
2008-05-01 13:30:00,29.5,29.54,29.48,29.5,637200.0,17.3144,17.3379,17.3026,17.3144,637200.0
2008-05-01 14:00:00,29.5,29.56,29.48,29.5,887800.0,17.3144,17.3496,17.3026,17.3144,887800.0
2008-05-01 14:30:00,29.5,29.53,29.46,29.49,1063000.0,17.3144,17.332,17.2909,17.3085,1063000.0
2008-05-01 15:00:00,29.49,29.53,29.46,29.49,1584800.0,17.3085,17.332,17.2909,17.3085,1584800.0
2008-05-01 15:30:00,29.49,29.57,29.46,29.54,2053800.0,17.3085,17.3555,17.2909,17.3379,2053800.0
2008-05-02 09:30:00,29.55,29.75,29.54,29.61,2048600.0,17.3437,17.4611,17.3379,17.3789,2048600.0
2008-05-02 10:00:00,29.61,29.63,29.46,29.47,1233800.0,17.3789,17.3907,17.2909,17.2968,1233800.0
2008-05-02 10:30:00,29.47,29.5,29.43,29.5,1239600.0,17.2968,17.3144,17.2733,17.3144,1239600.0
2008-05-02 11:00:00,29.5,29.5,29.43,29.46,1115600.0,17.3144,17.3144,17.2733,17.2909,1115600.0
2008-05-02 11:30:00,29.47,29.5,29.43,29.43,913800.0,17.2968,17.3144,17.2733,17.2733,913800.0
2008-05-02 12:00:00,29.43,29.49,29.38,29.47,724200.0,17.2733,17.3085,17.244,17.2968,724200.0
2008-05-02 12:30:00,29.47,29.47,29.39,29.43,555400.0,17.2968,17.2968,17.2498,17.2733,555400.0
2008-05-02 13:00:00,29.43,29.46,29.4,29.43,776000.0,17.2733,17.2909,17.2557,17.2733,776000.0
2008-05-02 13:30:00,29.43,29.48,29.43,29.43,814800.0,17.2733,17.3026,17.2733,17.2733,814800.0
2008-05-02 14:00:00,29.43,29.46,29.4,29.43,1709600.0,17.2733,17.2909,17.2557,17.2733,1709600.0
2008-05-02 14:30:00,29.43,29.47,29.41,29.41,805400.0,17.2733,17.2968,17.2616,17.2616,805400.0
2008-05-02 15:00:00,29.41,29.43,29.37,29.37,1463400.0,17.2616,17.2733,17.2381,17.2381,1463400.0
2008-05-02 15:30:00,29.37,29.41,29.3,29.38,2304200.0,17.2381,17.2616,17.197,17.244,2304200.0
2008-05-05 09:30:00,29.39,29.49,29.17,29.25,1403400.0,17.2498,17.3085,17.1207,17.1677,1403400.0
2008-05-05 10:00:00,29.25,29.3,29.15,29.15,1250400.0,17.1677,17.197,17.109,17.109,1250400.0
2008-05-05 10:30:00,29.15,29.16,29.07,29.08,1101600.0,17.109,17.1148,17.062,17.0679,1101600.0
2008-05-05 11:00:00,29.08,29.15,29.08,29.14,723200.0,17.0679,17.109,17.0679,17.1031,723200.0
2008-05-05 11:30:00,29.14,29.25,29.14,29.24,703800.0,17.1031,17.1677,17.1031,17.1618,703800.0
2008-05-05 12:00:00,29.24,29.25,29.19,29.2,445400.0,17.1618,17.1677,17.1324,17.1383,445400.0
2008-05-05 12:30:00,29.2,29.27,29.2,29.27,531800.0,17.1383,17.1794,17.1383,17.1794,531800.0
2008-05-05 13:00:00,29.27,29.27,29.18,29.2,581000.0,17.1794,17.1794,17.1266,17.1383,581000.0
2008-05-05 13:30:00,29.19,29.21,29.13,29.14,692200.0,17.1324,17.1442,17.0972,17.1031,692200.0
2008-05-05 14:00:00,29.14,29.19,29.13,29.17,888800.0,17.1031,17.1324,17.0972,17.1207,888800.0
2008-05-05 14:30:00,29.17,29.17,29.13,29.15,740800.0,17.1207,17.1207,17.0972,17.109,740800.0
2008-05-05 15:00:00,29.15,29.18,29.11,29.18,1025400.0,17.109,17.1266,17.0855,17.1266,1025400.0
2008-05-05 15:30:00,29.18,29.21,29.16,29.16,1781800.0,17.1266,17.1442,17.1148,17.1148,1781800.0
2008-05-06 09:30:00,29.13,29.19,28.97,29.0,1592600.0,17.0972,17.1324,17.0033,17.0209,1592600.0
2008-05-06 10:00:00,29.0,29.02,28.94,28.96,859000.0,17.0209,17.0327,16.9857,16.9974,859000.0
2008-05-06 10:30:00,28.96,29.0,28.94,28.99,937600.0,16.9974,17.0209,16.9857,17.015,937600.0
2008-05-06 11:00:00,28.99,29.1,28.98,29.06,1134600.0,17.015,17.0796,17.0092,17.0561,1134600.0
2008-05-06 11:30:00,29.05,29.08,29.03,29.08,592000.0,17.0503,17.0679,17.0385,17.0679,592000.0
2008-05-06 12:00:00,29.08,29.13,29.04,29.09,773800.0,17.0679,17.0972,17.0444,17.0737,773800.0
2008-05-06 12:30:00,29.09,29.15,29.07,29.11,512000.0,17.0737,17.109,17.062,17.0855,512000.0
2008-05-06 13:00:00,29.11,29.15,29.1,29.11,361800.0,17.0855,17.109,17.0796,17.0855,361800.0
2008-05-06 13:30:00,29.11,29.14,29.08,29.14,380800.0,17.0855,17.1031,17.0679,17.1031,380800.0
2008-05-06 14:00:00,29.14,29.15,29.07,29.1,561600.0,17.1031,17.109,17.062,17.0796,561600.0
2008-05-06 14:30:00,29.1,29.16,29.08,29.14,652600.0,17.0796,17.1148,17.0679,17.1031,652600.0
2008-05-06 15:00:00,29.14,29.19,29.06,29.1,1420200.0,17.1031,17.1324,17.0561,17.0796,1420200.0
2008-05-06 15:30:00,29.1,29.17,29.1,29.11,1931600.0,17.0796,17.1207,17.0796,17.0855,1931600.0
2008-05-07 09:30:00,29.14,29.14,28.99,29.0,2170200.0,17.1031,17.1031,17.015,17.0209,2170200.0
2008-05-07 10:00:00,29.0,29.03,28.93,28.93,2327000.0,17.0209,17.0385,16.9798,16.9798,2327000.0
2008-05-07 10:30:00,28.93,28.97,28.87,28.9,1803800.0,16.9798,17.0033,16.9446,16.9622,1803800.0
2008-05-07 11:00:00,28.9,28.91,28.85,28.86,2723000.0,16.9622,16.9681,16.9329,16.9387,2723000.0
2008-05-07 11:30:00,28.85,28.86,28.75,28.78,2088800.0,16.9329,16.9387,16.8742,16.8918,2088800.0
2008-05-07 12:00:00,28.78,28.85,28.77,28.83,2145800.0,16.8918,16.9329,16.8859,16.9211,2145800.0
2008-05-07 12:30:00,28.83,28.86,28.8,28.82,1031200.0,16.9211,16.9387,16.9035,16.9153,1031200.0
2008-05-07 13:00:00,28.82,28.82,28.75,28.77,1015400.0,16.9153,16.9153,16.8742,16.8859,1015400.0
2008-05-07 13:30:00,28.77,28.81,28.75,28.77,1048000.0,16.8859,16.9094,16.8742,16.8859,1048000.0
2008-05-07 14:00:00,28.77,28.81,28.64,28.64,1645200.0,16.8859,16.9094,16.8096,16.8096,1645200.0
2008-05-07 14:30:00,28.64,28.64,28.5,28.56,2986200.0,16.8096,16.8096,16.7275,16.7627,2986200.0
2008-05-07 15:00:00,28.57,28.66,28.56,28.59,2896600.0,16.7685,16.8214,16.7627,16.7803,2896600.0
2008-05-07 15:30:00,28.59,28.63,28.5,28.51,4440200.0,16.7803,16.8038,16.7275,16.7333,4440200.0
2008-05-08 09:30:00,28.68,28.79,28.56,28.59,1611200.0,16.8331,16.8977,16.7627,16.7803,1611200.0
2008-05-08 10:00:00,28.58,28.64,28.47,28.48,1921800.0,16.7744,16.8096,16.7098,16.7157,1921800.0
2008-05-08 10:30:00,28.48,28.5,28.31,28.38,2102600.0,16.7157,16.7275,16.6159,16.657,2102600.0
2008-05-08 11:00:00,28.38,28.42,28.34,28.35,1491400.0,16.657,16.6805,16.6335,16.6394,1491400.0
2008-05-08 11:30:00,28.35,28.36,28.29,28.33,1086800.0,16.6394,16.6453,16.6042,16.6277,1086800.0
2008-05-08 12:00:00,28.33,28.38,28.28,28.3,903200.0,16.6277,16.657,16.5983,16.6101,903200.0
2008-05-08 12:30:00,28.3,28.33,28.25,28.25,826400.0,16.6101,16.6277,16.5807,16.5807,826400.0
2008-05-08 13:00:00,28.26,28.27,28.18,28.27,1676400.0,16.5866,16.5925,16.5396,16.5925,1676400.0
2008-05-08 13:30:00,28.27,28.37,28.25,28.3,1927000.0,16.5925,16.6512,16.5807,16.6101,1927000.0
2008-05-08 14:00:00,28.3,28.31,28.2,28.22,1351400.0,16.6101,16.6159,16.5514,16.5631,1351400.0
2008-05-08 14:30:00,28.22,28.24,28.14,28.14,1670600.0,16.5631,16.5749,16.5162,16.5162,1670600.0
2008-05-08 15:00:00,28.14,28.17,28.03,28.09,3478800.0,16.5162,16.5338,16.4516,16.4868,3478800.0
2008-05-08 15:30:00,28.09,28.18,28.09,28.14,5087200.0,16.4868,16.5396,16.4868,16.5162,5087200.0
2008-05-09 09:30:00,28.0,28.17,27.92,27.99,2868800.0,16.434,16.5338,16.387,16.4281,2868800.0
2008-05-09 10:00:00,27.99,28.05,27.98,28.03,1465000.0,16.4281,16.4633,16.4223,16.4516,1465000.0
2008-05-09 10:30:00,28.03,28.13,28.0,28.11,1644600.0,16.4516,16.5103,16.434,16.4986,1644600.0
2008-05-09 11:00:00,28.12,28.12,28.03,28.07,1146600.0,16.5044,16.5044,16.4516,16.4751,1146600.0
2008-05-09 11:30:00,28.07,28.11,28.03,28.1,1278200.0,16.4751,16.4986,16.4516,16.4927,1278200.0
2008-05-09 12:00:00,28.1,28.14,28.08,28.13,727400.0,16.4927,16.5162,16.4809,16.5103,727400.0
2008-05-09 12:30:00,28.13,28.13,28.07,28.09,797200.0,16.5103,16.5103,16.4751,16.4868,797200.0
2008-05-09 13:00:00,28.09,28.09,28.0,28.0,1088600.0,16.4868,16.4868,16.434,16.434,1088600.0
2008-05-09 13:30:00,28.0,28.04,28.0,28.0,1324200.0,16.434,16.4575,16.434,16.434,1324200.0
2008-05-09 14:00:00,28.0,28.04,28.0,28.0,982600.0,16.434,16.4575,16.434,16.434,982600.0
2008-05-09 14:30:00,28.0,28.03,28.0,28.0,1374200.0,16.434,16.4516,16.434,16.434,1374200.0
2008-05-09 15:00:00,28.0,28.11,28.0,28.11,1594400.0,16.434,16.4986,16.434,16.4986,1594400.0
2008-05-09 15:30:00,28.11,28.12,28.05,28.07,3189600.0,16.4986,16.5044,16.4633,16.4751,3189600.0
2008-05-12 09:30:00,28.06,28.22,28.05,28.11,1430200.0,16.4692,16.5631,16.4633,16.4986,1430200.0
2008-05-12 10:00:00,28.1,28.15,28.04,28.11,1256000.0,16.4927,16.522,16.4575,16.4986,1256000.0
2008-05-12 10:30:00,28.11,28.14,28.08,28.11,1475600.0,16.4986,16.5162,16.4809,16.4986,1475600.0
2008-05-12 11:00:00,28.12,28.13,28.07,28.09,1042800.0,16.5044,16.5103,16.4751,16.4868,1042800.0
2008-05-12 11:30:00,28.09,28.1,28.0,28.01,935400.0,16.4868,16.4927,16.434,16.4399,935400.0
2008-05-12 12:00:00,28.02,28.09,28.01,28.03,882000.0,16.4457,16.4868,16.4399,16.4516,882000.0
2008-05-12 12:30:00,28.04,28.1,28.03,28.08,647400.0,16.4575,16.4927,16.4516,16.4809,647400.0
2008-05-12 13:00:00,28.09,28.11,28.08,28.1,655000.0,16.4868,16.4986,16.4809,16.4927,655000.0
2008-05-12 13:30:00,28.1,28.13,28.09,28.1,691000.0,16.4927,16.5103,16.4868,16.4927,691000.0
2008-05-12 14:00:00,28.1,28.14,28.09,28.14,1161800.0,16.4927,16.5162,16.4868,16.5162,1161800.0
2008-05-12 14:30:00,28.14,28.19,28.13,28.17,1372200.0,16.5162,16.5455,16.5103,16.5338,1372200.0
2008-05-12 15:00:00,28.17,28.2,28.11,28.13,2011600.0,16.5338,16.5514,16.4986,16.5103,2011600.0
2008-05-12 15:30:00,28.13,28.23,28.13,28.21,2984000.0,16.5103,16.569,16.5103,16.5572,2984000.0
2008-05-13 09:30:00,28.15,28.32,28.14,28.25,2352800.0,16.522,16.6218,16.5162,16.5807,2352800.0
2008-05-13 10:00:00,28.25,28.33,28.23,28.29,1639000.0,16.5807,16.6277,16.569,16.6042,1639000.0
2008-05-13 10:30:00,28.29,28.38,28.28,28.28,1757400.0,16.6042,16.657,16.5983,16.5983,1757400.0
2008-05-13 11:00:00,28.28,28.29,28.16,28.2,2375800.0,16.5983,16.6042,16.5279,16.5514,2375800.0
2008-05-13 11:30:00,28.19,28.22,28.15,28.22,842200.0,16.5455,16.5631,16.522,16.5631,842200.0
2008-05-13 12:00:00,28.22,28.33,28.2,28.32,873800.0,16.5631,16.6277,16.5514,16.6218,873800.0
2008-05-13 12:30:00,28.32,28.32,28.25,28.26,654000.0,16.6218,16.6218,16.5807,16.5866,654000.0
2008-05-13 13:00:00,28.25,28.3,28.25,28.26,943600.0,16.5807,16.6101,16.5807,16.5866,943600.0
2008-05-13 13:30:00,28.26,28.34,28.25,28.32,1031200.0,16.5866,16.6335,16.5807,16.6218,1031200.0
2008-05-13 14:00:00,28.32,28.34,28.24,28.27,671800.0,16.6218,16.6335,16.5749,16.5925,671800.0
2008-05-13 14:30:00,28.27,28.36,28.25,28.34,1521000.0,16.5925,16.6453,16.5807,16.6335,1521000.0
2008-05-13 15:00:00,28.34,28.38,28.27,28.32,1757000.0,16.6335,16.657,16.5925,16.6218,1757000.0
2008-05-13 15:30:00,28.32,28.33,28.25,28.25,2211600.0,16.6218,16.6277,16.5807,16.5807,2211600.0
2008-05-14 09:30:00,28.32,28.5,28.3,28.45,1909400.0,16.6218,16.7275,16.6101,16.6981,1909400.0
2008-05-14 10:00:00,28.45,28.45,28.34,28.43,2190400.0,16.6981,16.6981,16.6335,16.6864,2190400.0
2008-05-14 10:30:00,28.43,28.46,28.38,28.4,1325400.0,16.6864,16.704,16.657,16.6688,1325400.0
2008-05-14 11:00:00,28.41,28.5,28.1,28.21,2776800.0,16.6746,16.7275,16.4927,16.5572,2776800.0
2008-05-14 11:30:00,28.21,28.25,28.17,28.17,1072800.0,16.5572,16.5807,16.5338,16.5338,1072800.0
2008-05-14 12:00:00,28.17,28.25,28.13,28.15,1109600.0,16.5338,16.5807,16.5103,16.522,1109600.0
2008-05-14 12:30:00,28.15,28.24,28.15,28.23,640600.0,16.522,16.5749,16.522,16.569,640600.0
2008-05-14 13:00:00,28.23,28.31,28.22,28.31,1387200.0,16.569,16.6159,16.5631,16.6159,1387200.0
2008-05-14 13:30:00,28.31,28.36,28.29,28.34,1042000.0,16.6159,16.6453,16.6042,16.6335,1042000.0
2008-05-14 14:00:00,28.34,28.36,28.3,28.35,851200.0,16.6335,16.6453,16.6101,16.6394,851200.0
2008-05-14 14:30:00,28.35,28.35,28.31,28.34,852800.0,16.6394,16.6394,16.6159,16.6335,852800.0
2008-05-14 15:00:00,28.34,28.36,28.31,28.33,1367600.0,16.6335,16.6453,16.6159,16.6277,1367600.0
2008-05-14 15:30:00,28.33,28.33,28.23,28.24,3016400.0,16.6277,16.6277,16.569,16.5749,3016400.0
2008-05-15 09:30:00,28.25,28.28,28.13,28.17,1424800.0,16.5807,16.5983,16.5103,16.5338,1424800.0
2008-05-15 10:00:00,28.17,28.33,28.15,28.31,1181400.0,16.5338,16.6277,16.522,16.6159,1181400.0
2008-05-15 10:30:00,28.3,28.32,28.27,28.29,612400.0,16.6101,16.6218,16.5925,16.6042,612400.0
2008-05-15 11:00:00,28.29,28.31,28.25,28.29,768400.0,16.6042,16.6159,16.5807,16.6042,768400.0
2008-05-15 11:30:00,28.29,28.3,28.23,28.29,978200.0,16.6042,16.6101,16.569,16.6042,978200.0
2008-05-15 12:00:00,28.29,28.43,28.27,28.43,887400.0,16.6042,16.6864,16.5925,16.6864,887400.0
2008-05-15 12:30:00,28.42,28.53,28.41,28.48,1460200.0,16.6805,16.7451,16.6746,16.7157,1460200.0
2008-05-15 13:00:00,28.48,28.58,28.48,28.53,1120600.0,16.7157,16.7744,16.7157,16.7451,1120600.0
2008-05-15 13:30:00,28.53,28.53,28.43,28.43,978600.0,16.7451,16.7451,16.6864,16.6864,978600.0
2008-05-15 14:00:00,28.43,28.52,28.42,28.43,852000.0,16.6864,16.7392,16.6805,16.6864,852000.0
2008-05-15 14:30:00,28.43,28.5,28.43,28.47,855000.0,16.6864,16.7275,16.6864,16.7098,855000.0
2008-05-15 15:00:00,28.47,28.5,28.44,28.49,1125400.0,16.7098,16.7275,16.6922,16.7216,1125400.0
2008-05-15 15:30:00,28.49,28.59,28.46,28.5,2971600.0,16.7216,16.7803,16.704,16.7275,2971600.0
2008-05-16 09:30:00,28.53,28.64,28.39,28.5,3626800.0,16.7451,16.8096,16.6629,16.7275,3626800.0
2008-05-16 10:00:00,28.5,28.7,28.48,28.6,1555000.0,16.7275,16.8448,16.7157,16.7861,1555000.0
2008-05-16 10:30:00,28.6,28.67,28.5,28.55,1236200.0,16.7861,16.8272,16.7275,16.7568,1236200.0
2008-05-16 11:00:00,28.55,28.6,28.5,28.51,1008200.0,16.7568,16.7861,16.7275,16.7333,1008200.0
2008-05-16 11:30:00,28.52,28.54,28.45,28.45,957800.0,16.7392,16.7509,16.6981,16.6981,957800.0
2008-05-16 12:00:00,28.45,28.47,28.43,28.46,852400.0,16.6981,16.7098,16.6864,16.704,852400.0
2008-05-16 12:30:00,28.46,28.49,28.41,28.43,807000.0,16.704,16.7216,16.6746,16.6864,807000.0
2008-05-16 13:00:00,28.44,28.52,28.43,28.49,796400.0,16.6922,16.7392,16.6864,16.7216,796400.0
2008-05-16 13:30:00,28.49,28.5,28.41,28.44,933600.0,16.7216,16.7275,16.6746,16.6922,933600.0
2008-05-16 14:00:00,28.44,28.52,28.41,28.46,807400.0,16.6922,16.7392,16.6746,16.704,807400.0
2008-05-16 14:30:00,28.46,28.54,28.45,28.53,941200.0,16.704,16.7509,16.6981,16.7451,941200.0
2008-05-16 15:00:00,28.53,28.56,28.5,28.5,1067600.0,16.7451,16.7627,16.7275,16.7275,1067600.0
2008-05-16 15:30:00,28.51,28.54,28.5,28.54,2108200.0,16.7333,16.7509,16.7275,16.7509,2108200.0
2008-05-19 09:30:00,28.55,28.63,28.47,28.62,1593400.0,16.7568,16.8038,16.7098,16.7979,1593400.0
2008-05-19 10:00:00,28.62,28.7,28.55,28.68,1243000.0,16.7979,16.8448,16.7568,16.8331,1243000.0
2008-05-19 10:30:00,28.68,28.77,28.63,28.75,1324600.0,16.8331,16.8859,16.8038,16.8742,1324600.0
2008-05-19 11:00:00,28.75,28.84,28.74,28.8,1370600.0,16.8742,16.927,16.8683,16.9035,1370600.0
2008-05-19 11:30:00,28.8,28.83,28.75,28.82,803400.0,16.9035,16.9211,16.8742,16.9153,803400.0
2008-05-19 12:00:00,28.82,28.87,28.81,28.85,844800.0,16.9153,16.9446,16.9094,16.9329,844800.0
2008-05-19 12:30:00,28.85,28.88,28.81,28.82,919600.0,16.9329,16.9505,16.9094,16.9153,919600.0
2008-05-19 13:00:00,28.82,28.92,28.81,28.9,990400.0,16.9153,16.974,16.9094,16.9622,990400.0
2008-05-19 13:30:00,28.9,28.92,28.86,28.87,928000.0,16.9622,16.974,16.9387,16.9446,928000.0
2008-05-19 14:00:00,28.87,28.88,28.81,28.84,1918800.0,16.9446,16.9505,16.9094,16.927,1918800.0
2008-05-19 14:30:00,28.84,28.87,28.82,28.86,1305400.0,16.927,16.9446,16.9153,16.9387,1305400.0
2008-05-19 15:00:00,28.86,28.86,28.79,28.81,971000.0,16.9387,16.9387,16.8977,16.9094,971000.0
2008-05-19 15:30:00,28.81,28.82,28.74,28.77,2605200.0,16.9094,16.9153,16.8683,16.8859,2605200.0
2008-05-20 09:30:00,28.75,28.83,28.68,28.68,1986200.0,16.8742,16.9211,16.8331,16.8331,1986200.0
2008-05-20 10:00:00,28.69,28.8,28.68,28.74,1390200.0,16.839,16.9035,16.8331,16.8683,1390200.0
2008-05-20 10:30:00,28.74,28.75,28.67,28.73,1394400.0,16.8683,16.8742,16.8272,16.8624,1394400.0
2008-05-20 11:00:00,28.73,28.77,28.7,28.72,1613600.0,16.8624,16.8859,16.8448,16.8566,1613600.0
2008-05-20 11:30:00,28.72,28.72,28.67,28.68,1065000.0,16.8566,16.8566,16.8272,16.8331,1065000.0
2008-05-20 12:00:00,28.68,28.7,28.65,28.68,955600.0,16.8331,16.8448,16.8155,16.8331,955600.0
2008-05-20 12:30:00,28.68,28.69,28.58,28.59,603800.0,16.8331,16.839,16.7744,16.7803,603800.0
2008-05-20 13:00:00,28.59,28.65,28.58,28.63,694000.0,16.7803,16.8155,16.7744,16.8038,694000.0
2008-05-20 13:30:00,28.63,28.63,28.56,28.57,1244000.0,16.8038,16.8038,16.7627,16.7685,1244000.0
2008-05-20 14:00:00,28.57,28.61,28.57,28.61,1009000.0,16.7685,16.792,16.7685,16.792,1009000.0
2008-05-20 14:30:00,28.6,28.64,28.55,28.56,786000.0,16.7861,16.8096,16.7568,16.7627,786000.0
2008-05-20 15:00:00,28.56,28.61,28.55,28.59,1349000.0,16.7627,16.792,16.7568,16.7803,1349000.0
2008-05-20 15:30:00,28.58,28.59,28.48,28.55,2433800.0,16.7744,16.7803,16.7157,16.7568,2433800.0
2008-05-21 09:30:00,28.46,28.65,28.46,28.58,1688000.0,16.704,16.8155,16.704,16.7744,1688000.0
2008-05-21 10:00:00,28.57,28.64,28.54,28.62,1789200.0,16.7685,16.8096,16.7509,16.7979,1789200.0
2008-05-21 10:30:00,28.62,28.62,28.43,28.45,1471800.0,16.7979,16.7979,16.6864,16.6981,1471800.0
2008-05-21 11:00:00,28.45,28.61,28.43,28.58,951400.0,16.6981,16.792,16.6864,16.7744,951400.0
2008-05-21 11:30:00,28.58,28.63,28.56,28.6,683000.0,16.7744,16.8038,16.7627,16.7861,683000.0
2008-05-21 12:00:00,28.6,28.61,28.55,28.57,627200.0,16.7861,16.792,16.7568,16.7685,627200.0
2008-05-21 12:30:00,28.57,28.63,28.55,28.57,2113200.0,16.7685,16.8038,16.7568,16.7685,2113200.0
2008-05-21 13:00:00,28.57,28.57,28.48,28.52,1112000.0,16.7685,16.7685,16.7157,16.7392,1112000.0
2008-05-21 13:30:00,28.52,28.55,28.47,28.5,886000.0,16.7392,16.7568,16.7098,16.7275,886000.0
2008-05-21 14:00:00,28.5,28.5,28.33,28.38,2898600.0,16.7275,16.7275,16.6277,16.657,2898600.0
2008-05-21 14:30:00,28.38,28.41,28.32,28.35,1989800.0,16.657,16.6746,16.6218,16.6394,1989800.0
2008-05-21 15:00:00,28.35,28.41,28.32,28.36,1360600.0,16.6394,16.6746,16.6218,16.6453,1360600.0
2008-05-21 15:30:00,28.36,28.36,28.23,28.34,3573000.0,16.6453,16.6453,16.569,16.6335,3573000.0
2008-05-22 09:30:00,28.21,28.55,28.2,28.54,1534200.0,16.5572,16.7568,16.5514,16.7509,1534200.0
2008-05-22 10:00:00,28.54,28.6,28.53,28.57,1951200.0,16.7509,16.7861,16.7451,16.7685,1951200.0
2008-05-22 10:30:00,28.57,28.64,28.55,28.6,1345200.0,16.7685,16.8096,16.7568,16.7861,1345200.0
2008-05-22 11:00:00,28.59,28.68,28.58,28.61,950000.0,16.7803,16.8331,16.7744,16.792,950000.0
2008-05-22 11:30:00,28.61,28.68,28.58,28.67,1084200.0,16.792,16.8331,16.7744,16.8272,1084200.0
2008-05-22 12:00:00,28.67,28.77,28.66,28.75,1244000.0,16.8272,16.8859,16.8214,16.8742,1244000.0
2008-05-22 12:30:00,28.75,28.84,28.75,28.83,1137200.0,16.8742,16.927,16.8742,16.9211,1137200.0
2008-05-22 13:00:00,28.83,28.86,28.8,28.83,1390800.0,16.9211,16.9387,16.9035,16.9211,1390800.0
2008-05-22 13:30:00,28.83,28.83,28.76,28.8,1097200.0,16.9211,16.9211,16.8801,16.9035,1097200.0
2008-05-22 14:00:00,28.8,28.85,28.78,28.8,1169200.0,16.9035,16.9329,16.8918,16.9035,1169200.0
2008-05-22 14:30:00,28.8,28.99,28.8,28.96,2010200.0,16.9035,17.015,16.9035,16.9974,2010200.0
2008-05-22 15:00:00,28.95,29.04,28.95,29.0,2337800.0,16.9916,17.0444,16.9916,17.0209,2337800.0
2008-05-22 15:30:00,29.0,29.21,29.0,29.15,6580800.0,17.0209,17.1442,17.0209,17.109,6580800.0
2008-05-23 09:30:00,29.03,29.49,29.0,29.44,3994000.0,17.0385,17.3085,17.0209,17.2792,3994000.0
2008-05-23 10:00:00,29.45,29.5,29.42,29.47,2332600.0,17.285,17.3144,17.2674,17.2968,2332600.0
2008-05-23 10:30:00,29.47,29.52,29.43,29.48,2112600.0,17.2968,17.3261,17.2733,17.3026,2112600.0
2008-05-23 11:00:00,29.48,29.5,29.39,29.42,1962000.0,17.3026,17.3144,17.2498,17.2674,1962000.0
2008-05-23 11:30:00,29.42,29.48,29.38,29.4,2155000.0,17.2674,17.3026,17.244,17.2557,2155000.0
2008-05-23 12:00:00,29.4,29.43,29.36,29.4,1280200.0,17.2557,17.2733,17.2322,17.2557,1280200.0
2008-05-23 12:30:00,29.4,29.43,29.35,29.4,1477400.0,17.2557,17.2733,17.2263,17.2557,1477400.0
2008-05-23 13:00:00,29.39,29.41,29.25,29.26,1338000.0,17.2498,17.2616,17.1677,17.1735,1338000.0
2008-05-23 13:30:00,29.26,29.29,29.15,29.16,2010600.0,17.1735,17.1911,17.109,17.1148,2010600.0
2008-05-23 14:00:00,29.15,29.31,29.15,29.26,1445600.0,17.109,17.2029,17.109,17.1735,1445600.0
2008-05-23 14:30:00,29.26,29.39,29.26,29.35,1623400.0,17.1735,17.2498,17.1735,17.2263,1623400.0
2008-05-23 15:00:00,29.35,29.38,29.3,29.35,1690400.0,17.2263,17.244,17.197,17.2263,1690400.0
2008-05-23 15:30:00,29.35,29.39,29.32,29.34,2764000.0,17.2263,17.2498,17.2087,17.2205,2764000.0
2008-05-27 09:30:00,29.27,29.35,29.18,29.18,1561000.0,17.1794,17.2263,17.1266,17.1266,1561000.0
2008-05-27 10:00:00,29.18,29.35,29.17,29.23,999600.0,17.1266,17.2263,17.1207,17.1559,999600.0
2008-05-27 10:30:00,29.23,29.24,29.12,29.2,916000.0,17.1559,17.1618,17.0913,17.1383,916000.0
2008-05-27 11:00:00,29.18,29.22,29.07,29.07,618600.0,17.1266,17.15,17.062,17.062,618600.0
2008-05-27 11:30:00,29.07,29.15,29.06,29.09,747000.0,17.062,17.109,17.0561,17.0737,747000.0
2008-05-27 12:00:00,29.1,29.17,29.08,29.17,685800.0,17.0796,17.1207,17.0679,17.1207,685800.0
2008-05-27 12:30:00,29.17,29.21,29.12,29.2,455200.0,17.1207,17.1442,17.0913,17.1383,455200.0
2008-05-27 13:00:00,29.2,29.22,29.13,29.14,474200.0,17.1383,17.15,17.0972,17.1031,474200.0
2008-05-27 13:30:00,29.14,29.18,29.11,29.17,475400.0,17.1031,17.1266,17.0855,17.1207,475400.0
2008-05-27 14:00:00,29.17,29.22,29.16,29.2,599200.0,17.1207,17.15,17.1148,17.1383,599200.0
2008-05-27 14:30:00,29.2,29.28,29.19,29.26,907000.0,17.1383,17.1853,17.1324,17.1735,907000.0
2008-05-27 15:00:00,29.27,29.34,29.25,29.31,1215200.0,17.1794,17.2205,17.1677,17.2029,1215200.0
2008-05-27 15:30:00,29.31,29.34,29.23,29.27,2222200.0,17.2029,17.2205,17.1559,17.1794,2222200.0
2008-05-28 09:30:00,29.42,29.42,29.14,29.21,2125000.0,17.2674,17.2674,17.1031,17.1442,2125000.0
2008-05-28 10:00:00,29.21,29.24,29.14,29.19,1918200.0,17.1442,17.1618,17.1031,17.1324,1918200.0
2008-05-28 10:30:00,29.18,29.27,29.15,29.25,945800.0,17.1266,17.1794,17.109,17.1677,945800.0
2008-05-28 11:00:00,29.25,29.25,29.14,29.17,817400.0,17.1677,17.1677,17.1031,17.1207,817400.0
2008-05-28 11:30:00,29.16,29.17,28.98,29.0,1250000.0,17.1148,17.1207,17.0092,17.0209,1250000.0
2008-05-28 12:00:00,29.0,29.06,28.93,28.98,929200.0,17.0209,17.0561,16.9798,17.0092,929200.0
2008-05-28 12:30:00,28.97,28.98,28.91,28.91,654800.0,17.0033,17.0092,16.9681,16.9681,654800.0
2008-05-28 13:00:00,28.91,28.92,28.88,28.91,1133600.0,16.9681,16.974,16.9505,16.9681,1133600.0
2008-05-28 13:30:00,28.92,28.93,28.83,28.85,1166400.0,16.974,16.9798,16.9211,16.9329,1166400.0
2008-05-28 14:00:00,28.85,28.87,28.78,28.82,1552400.0,16.9329,16.9446,16.8918,16.9153,1552400.0
2008-05-28 14:30:00,28.82,28.88,28.8,28.81,1054000.0,16.9153,16.9505,16.9035,16.9094,1054000.0
2008-05-28 15:00:00,28.81,28.82,28.69,28.72,3401400.0,16.9094,16.9153,16.839,16.8566,3401400.0
2008-05-28 15:30:00,28.73,28.77,28.67,28.75,4688600.0,16.8624,16.8859,16.8272,16.8742,4688600.0
2008-05-29 09:30:00,28.77,28.82,28.69,28.75,1673400.0,16.8859,16.9153,16.839,16.8742,1673400.0
2008-05-29 10:00:00,28.75,28.78,28.63,28.71,1623000.0,16.8742,16.8918,16.8038,16.8507,1623000.0
2008-05-29 10:30:00,28.71,28.71,28.57,28.65,1933800.0,16.8507,16.8507,16.7685,16.8155,1933800.0
2008-05-29 11:00:00,28.65,28.75,28.65,28.73,1666800.0,16.8155,16.8742,16.8155,16.8624,1666800.0
2008-05-29 11:30:00,28.73,28.78,28.71,28.77,1877200.0,16.8624,16.8918,16.8507,16.8859,1877200.0
2008-05-29 12:00:00,28.77,28.81,28.74,28.79,773600.0,16.8859,16.9094,16.8683,16.8977,773600.0
2008-05-29 12:30:00,28.79,28.89,28.78,28.87,759200.0,16.8977,16.9564,16.8918,16.9446,759200.0
2008-05-29 13:00:00,28.88,28.94,28.86,28.9,868800.0,16.9505,16.9857,16.9387,16.9622,868800.0
2008-05-29 13:30:00,28.9,28.97,28.89,28.94,1014200.0,16.9622,17.0033,16.9564,16.9857,1014200.0
2008-05-29 14:00:00,28.95,29.05,28.93,29.0,1831400.0,16.9916,17.0503,16.9798,17.0209,1831400.0
2008-05-29 14:30:00,29.0,29.07,28.95,28.99,2650200.0,17.0209,17.062,16.9916,17.015,2650200.0
2008-05-29 15:00:00,28.98,29.0,28.94,28.95,1483600.0,17.0092,17.0209,16.9857,16.9916,1483600.0
2008-05-29 15:30:00,28.95,29.02,28.93,28.93,3983600.0,16.9916,17.0327,16.9798,16.9798,3983600.0
2008-05-30 09:30:00,28.85,28.98,28.82,28.82,1450000.0,16.9329,17.0092,16.9153,16.9153,1450000.0
2008-05-30 10:00:00,28.82,29.0,28.81,28.97,1022600.0,16.9153,17.0209,16.9094,17.0033,1022600.0
2008-05-30 10:30:00,28.97,28.98,28.84,28.84,895800.0,17.0033,17.0092,16.927,16.927,895800.0
2008-05-30 11:00:00,28.84,28.85,28.67,28.67,2132400.0,16.927,16.9329,16.8272,16.8272,2132400.0
2008-05-30 11:30:00,28.67,28.71,28.65,28.68,1214400.0,16.8272,16.8507,16.8155,16.8331,1214400.0
2008-05-30 12:00:00,28.68,28.68,28.63,28.64,990800.0,16.8331,16.8331,16.8038,16.8096,990800.0
2008-05-30 12:30:00,28.64,28.7,28.63,28.67,1170400.0,16.8096,16.8448,16.8038,16.8272,1170400.0
2008-05-30 13:00:00,28.67,28.71,28.65,28.7,1394600.0,16.8272,16.8507,16.8155,16.8448,1394600.0
2008-05-30 13:30:00,28.71,28.72,28.64,28.66,1319600.0,16.8507,16.8566,16.8096,16.8214,1319600.0
2008-05-30 14:00:00,28.66,28.67,28.59,28.61,1250800.0,16.8214,16.8272,16.7803,16.792,1250800.0
2008-05-30 14:30:00,28.61,28.65,28.59,28.63,1244800.0,16.792,16.8155,16.7803,16.8038,1244800.0
2008-05-30 15:00:00,28.64,28.65,28.58,28.58,1712400.0,16.8096,16.8155,16.7744,16.7744,1712400.0
2008-05-30 15:30:00,28.58,28.68,28.51,28.61,4271800.0,16.7744,16.8331,16.7333,16.792,4271800.0
2008-06-02 09:30:00,28.53,28.68,28.42,28.46,1529600.0,16.7451,16.8331,16.6805,16.704,1529600.0
2008-06-02 10:00:00,28.46,28.49,28.39,28.43,1152000.0,16.704,16.7216,16.6629,16.6864,1152000.0
2008-06-02 10:30:00,28.42,28.43,28.33,28.33,988000.0,16.6805,16.6864,16.6277,16.6277,988000.0
2008-06-02 11:00:00,28.33,28.4,28.29,28.3,1490800.0,16.6277,16.6688,16.6042,16.6101,1490800.0
2008-06-02 11:30:00,28.3,28.36,28.25,28.33,824000.0,16.6101,16.6453,16.5807,16.6277,824000.0
2008-06-02 12:00:00,28.33,28.36,28.29,28.33,594600.0,16.6277,16.6453,16.6042,16.6277,594600.0
2008-06-02 12:30:00,28.33,28.34,28.23,28.28,1388000.0,16.6277,16.6335,16.569,16.5983,1388000.0
2008-06-02 13:00:00,28.28,28.4,28.28,28.35,1185800.0,16.5983,16.6688,16.5983,16.6394,1185800.0
2008-06-02 13:30:00,28.36,28.36,28.24,28.32,895800.0,16.6453,16.6453,16.5749,16.6218,895800.0
2008-06-02 14:00:00,28.32,28.37,28.3,28.36,786600.0,16.6218,16.6512,16.6101,16.6453,786600.0
2008-06-02 14:30:00,28.36,28.44,28.34,28.43,1140400.0,16.6453,16.6922,16.6335,16.6864,1140400.0
2008-06-02 15:00:00,28.43,28.5,28.38,28.49,1655800.0,16.6864,16.7275,16.657,16.7216,1655800.0
2008-06-02 15:30:00,28.49,28.55,28.43,28.49,2829600.0,16.7216,16.7568,16.6864,16.7216,2829600.0
2008-06-03 09:30:00,28.43,28.5,28.41,28.48,984600.0,16.6864,16.7275,16.6746,16.7157,984600.0
2008-06-03 10:00:00,28.48,28.63,28.43,28.43,1101200.0,16.7157,16.8038,16.6864,16.6864,1101200.0
2008-06-03 10:30:00,28.43,28.49,28.4,28.49,773000.0,16.6864,16.7216,16.6688,16.7216,773000.0
2008-06-03 11:00:00,28.49,28.57,28.48,28.5,745000.0,16.7216,16.7685,16.7157,16.7275,745000.0
2008-06-03 11:30:00,28.5,28.5,28.4,28.42,783400.0,16.7275,16.7275,16.6688,16.6805,783400.0
2008-06-03 12:00:00,28.42,28.43,28.35,28.37,619800.0,16.6805,16.6864,16.6394,16.6512,619800.0
2008-06-03 12:30:00,28.37,28.37,28.24,28.25,1153800.0,16.6512,16.6512,16.5749,16.5807,1153800.0
2008-06-03 13:00:00,28.25,28.34,28.23,28.25,1009600.0,16.5807,16.6335,16.569,16.5807,1009600.0
2008-06-03 13:30:00,28.25,28.26,28.17,28.19,1433000.0,16.5807,16.5866,16.5338,16.5455,1433000.0
2008-06-03 14:00:00,28.18,28.25,28.15,28.21,1318800.0,16.5396,16.5807,16.522,16.5572,1318800.0
2008-06-03 14:30:00,28.21,28.29,28.2,28.21,966600.0,16.5572,16.6042,16.5514,16.5572,966600.0
2008-06-03 15:00:00,28.21,28.25,28.17,28.22,2260400.0,16.5572,16.5807,16.5338,16.5631,2260400.0
2008-06-03 15:30:00,28.21,28.29,28.2,28.21,3240600.0,16.5572,16.6042,16.5514,16.5572,3240600.0
2008-06-04 09:30:00,28.13,28.49,28.13,28.46,1979000.0,16.5103,16.7216,16.5103,16.704,1979000.0
2008-06-04 10:00:00,28.46,28.47,28.36,28.45,1174600.0,16.704,16.7098,16.6453,16.6981,1174600.0
2008-06-04 10:30:00,28.45,28.46,28.33,28.35,1153600.0,16.6981,16.704,16.6277,16.6394,1153600.0
2008-06-04 11:00:00,28.35,28.43,28.34,28.43,950600.0,16.6394,16.6864,16.6335,16.6864,950600.0
2008-06-04 11:30:00,28.43,28.43,28.4,28.41,514600.0,16.6864,16.6864,16.6688,16.6746,514600.0
2008-06-04 12:00:00,28.41,28.41,28.31,28.31,731600.0,16.6746,16.6746,16.6159,16.6159,731600.0
2008-06-04 12:30:00,28.31,28.34,28.22,28.24,1116400.0,16.6159,16.6335,16.5631,16.5749,1116400.0
2008-06-04 13:00:00,28.24,28.28,28.2,28.28,713400.0,16.5749,16.5983,16.5514,16.5983,713400.0
2008-06-04 13:30:00,28.27,28.33,28.27,28.31,528200.0,16.5925,16.6277,16.5925,16.6159,528200.0
2008-06-04 14:00:00,28.3,28.32,28.2,28.27,678800.0,16.6101,16.6218,16.5514,16.5925,678800.0
2008-06-04 14:30:00,28.27,28.33,28.17,28.21,1152000.0,16.5925,16.6277,16.5338,16.5572,1152000.0
2008-06-04 15:00:00,28.2,28.32,28.18,28.29,1168800.0,16.5514,16.6218,16.5396,16.6042,1168800.0
2008-06-04 15:30:00,28.29,28.37,28.25,28.33,1709600.0,16.6042,16.6512,16.5807,16.6277,1709600.0
2008-06-05 09:30:00,28.38,28.46,28.23,28.44,1455400.0,16.657,16.704,16.569,16.6922,1455400.0
2008-06-05 10:00:00,28.44,28.48,28.36,28.38,1495800.0,16.6922,16.7157,16.6453,16.657,1495800.0
2008-06-05 10:30:00,28.38,28.49,28.37,28.45,1225000.0,16.657,16.7216,16.6512,16.6981,1225000.0
2008-06-05 11:00:00,28.45,28.58,28.45,28.56,1191800.0,16.6981,16.7744,16.6981,16.7627,1191800.0
2008-06-05 11:30:00,28.56,28.59,28.5,28.52,1202400.0,16.7627,16.7803,16.7275,16.7392,1202400.0
2008-06-05 12:00:00,28.52,28.63,28.5,28.59,944600.0,16.7392,16.8038,16.7275,16.7803,944600.0
2008-06-05 12:30:00,28.59,28.63,28.56,28.57,809200.0,16.7803,16.8038,16.7627,16.7685,809200.0
2008-06-05 13:00:00,28.57,28.57,28.48,28.5,880200.0,16.7685,16.7685,16.7157,16.7275,880200.0
2008-06-05 13:30:00,28.5,28.54,28.46,28.48,826600.0,16.7275,16.7509,16.704,16.7157,826600.0
2008-06-05 14:00:00,28.48,28.5,28.43,28.43,1039200.0,16.7157,16.7275,16.6864,16.6864,1039200.0
2008-06-05 14:30:00,28.43,28.52,28.43,28.52,604400.0,16.6864,16.7392,16.6864,16.7392,604400.0
2008-06-05 15:00:00,28.52,28.6,28.5,28.5,985800.0,16.7392,16.7861,16.7275,16.7275,985800.0
2008-06-05 15:30:00,28.5,28.61,28.5,28.57,1647600.0,16.7275,16.792,16.7275,16.7685,1647600.0
2008-06-06 09:30:00,28.5,28.56,28.25,28.29,1676400.0,16.7275,16.7627,16.5807,16.6042,1676400.0
2008-06-06 10:00:00,28.29,28.34,28.21,28.3,1531000.0,16.6042,16.6335,16.5572,16.6101,1531000.0
2008-06-06 10:30:00,28.3,28.4,28.25,28.35,1342000.0,16.6101,16.6688,16.5807,16.6394,1342000.0
2008-06-06 11:00:00,28.34,28.35,28.2,28.21,1185000.0,16.6335,16.6394,16.5514,16.5572,1185000.0
2008-06-06 11:30:00,28.21,28.27,28.18,28.18,642400.0,16.5572,16.5925,16.5396,16.5396,642400.0
2008-06-06 12:00:00,28.18,28.18,28.12,28.13,803000.0,16.5396,16.5396,16.5044,16.5103,803000.0
2008-06-06 12:30:00,28.13,28.16,28.12,28.13,799600.0,16.5103,16.5279,16.5044,16.5103,799600.0
2008-06-06 13:00:00,28.13,28.14,28.01,28.05,1678000.0,16.5103,16.5162,16.4399,16.4633,1678000.0
2008-06-06 13:30:00,28.05,28.13,28.01,28.07,2158200.0,16.4633,16.5103,16.4399,16.4751,2158200.0
2008-06-06 14:00:00,28.07,28.07,27.97,28.02,1802000.0,16.4751,16.4751,16.4164,16.4457,1802000.0
2008-06-06 14:30:00,28.02,28.06,27.98,28.0,1326800.0,16.4457,16.4692,16.4223,16.434,1326800.0
2008-06-06 15:00:00,28.0,28.06,27.88,27.93,2243000.0,16.434,16.4692,16.3636,16.3929,2243000.0
2008-06-06 15:30:00,27.93,28.02,27.87,27.87,3944800.0,16.3929,16.4457,16.3577,16.3577,3944800.0
2008-06-09 09:30:00,27.75,28.13,27.75,28.03,1594400.0,16.2873,16.5103,16.2873,16.4516,1594400.0
2008-06-09 10:00:00,28.04,28.11,27.92,28.0,1624000.0,16.4575,16.4986,16.387,16.434,1624000.0
2008-06-09 10:30:00,28.0,28.03,27.93,27.95,811800.0,16.434,16.4516,16.3929,16.4046,811800.0
2008-06-09 11:00:00,27.95,28.0,27.93,27.93,503200.0,16.4046,16.434,16.3929,16.3929,503200.0
2008-06-09 11:30:00,27.93,27.96,27.84,27.84,729000.0,16.3929,16.4105,16.3401,16.3401,729000.0
2008-06-09 12:00:00,27.85,27.86,27.8,27.82,480800.0,16.346,16.3518,16.3166,16.3283,480800.0
2008-06-09 12:30:00,27.82,27.94,27.81,27.91,765400.0,16.3283,16.3988,16.3225,16.3812,765400.0
2008-06-09 13:00:00,27.91,27.91,27.75,27.77,1127800.0,16.3812,16.3812,16.2873,16.299,1127800.0
2008-06-09 13:30:00,27.78,27.82,27.76,27.82,1110200.0,16.3049,16.3283,16.2931,16.3283,1110200.0
2008-06-09 14:00:00,27.82,27.9,27.8,27.84,1602000.0,16.3283,16.3753,16.3166,16.3401,1602000.0
2008-06-09 14:30:00,27.83,27.86,27.81,27.82,1181000.0,16.3342,16.3518,16.3225,16.3283,1181000.0
2008-06-09 15:00:00,27.83,27.91,27.81,27.89,1336600.0,16.3342,16.3812,16.3225,16.3694,1336600.0
2008-06-09 15:30:00,27.89,27.96,27.85,27.95,2088400.0,16.3694,16.4105,16.346,16.4046,2088400.0
2008-06-10 09:30:00,28.07,28.83,28.0,28.71,5391000.0,16.4751,16.9211,16.434,16.8507,5391000.0
2008-06-10 10:00:00,28.71,28.95,28.68,28.88,2574800.0,16.8507,16.9916,16.8331,16.9505,2574800.0
2008-06-10 10:30:00,28.88,28.95,28.79,28.93,2361000.0,16.9505,16.9916,16.8977,16.9798,2361000.0
2008-06-10 11:00:00,28.92,29.0,28.88,28.9,2182600.0,16.974,17.0209,16.9505,16.9622,2182600.0
2008-06-10 11:30:00,28.9,29.1,28.89,29.06,2461600.0,16.9622,17.0796,16.9564,17.0561,2461600.0
2008-06-10 12:00:00,29.05,29.13,29.0,29.1,1230000.0,17.0503,17.0972,17.0209,17.0796,1230000.0
2008-06-10 12:30:00,29.1,29.23,29.08,29.2,1506800.0,17.0796,17.1559,17.0679,17.1383,1506800.0
2008-06-10 13:00:00,29.2,29.3,29.1,29.26,2460600.0,17.1383,17.197,17.0796,17.1735,2460600.0
2008-06-10 13:30:00,29.26,29.26,29.08,29.14,1763200.0,17.1735,17.1735,17.0679,17.1031,1763200.0
2008-06-10 14:00:00,29.14,29.17,29.07,29.08,1238800.0,17.1031,17.1207,17.062,17.0679,1238800.0
2008-06-10 14:30:00,29.08,29.09,29.02,29.04,1051400.0,17.0679,17.0737,17.0327,17.0444,1051400.0
2008-06-10 15:00:00,29.04,29.08,28.96,28.98,1793200.0,17.0444,17.0679,16.9974,17.0092,1793200.0
2008-06-10 15:30:00,28.98,29.1,28.97,29.0,4094600.0,17.0092,17.0796,17.0033,17.0209,4094600.0
2008-06-11 09:30:00,28.86,28.92,28.64,28.72,1921800.0,17.0514,17.0868,16.9214,16.9687,1921800.0
2008-06-11 10:00:00,28.72,28.79,28.58,28.7,2406200.0,16.9687,17.01,16.886,16.9569,2406200.0
2008-06-11 10:30:00,28.69,28.71,28.59,28.61,1594600.0,16.951,16.9628,16.8919,16.9037,1594600.0
2008-06-11 11:00:00,28.61,28.7,28.51,28.52,1434400.0,16.9037,16.9569,16.8446,16.8505,1434400.0
2008-06-11 11:30:00,28.52,28.64,28.5,28.63,1400800.0,16.8505,16.9214,16.8387,16.9155,1400800.0
2008-06-11 12:00:00,28.62,28.67,28.6,28.64,886000.0,16.9096,16.9391,16.8978,16.9214,886000.0
2008-06-11 12:30:00,28.64,28.66,28.54,28.57,1087400.0,16.9214,16.9332,16.8623,16.8801,1087400.0
2008-06-11 13:00:00,28.58,28.65,28.55,28.64,904400.0,16.886,16.9273,16.8682,16.9214,904400.0
2008-06-11 13:30:00,28.64,28.72,28.6,28.71,1069400.0,16.9214,16.9687,16.8978,16.9628,1069400.0
2008-06-11 14:00:00,28.71,28.72,28.61,28.62,1333800.0,16.9628,16.9687,16.9037,16.9096,1333800.0
2008-06-11 14:30:00,28.62,28.63,28.58,28.6,775000.0,16.9096,16.9155,16.886,16.8978,775000.0
2008-06-11 15:00:00,28.6,28.66,28.55,28.61,1187800.0,16.8978,16.9332,16.8682,16.9037,1187800.0
2008-06-11 15:30:00,28.61,28.66,28.55,28.56,2534600.0,16.9037,16.9332,16.8682,16.8741,2534600.0
2008-06-12 09:30:00,28.66,28.8,28.38,28.51,1638400.0,16.9332,17.0159,16.7678,16.8446,1638400.0
2008-06-12 10:00:00,28.5,28.55,28.41,28.46,1106000.0,16.8387,16.8682,16.7855,16.8151,1106000.0
2008-06-12 10:30:00,28.46,28.75,28.46,28.75,1330800.0,16.8151,16.9864,16.8151,16.9864,1330800.0
2008-06-12 11:00:00,28.75,28.75,28.6,28.68,1022800.0,16.9864,16.9864,16.8978,16.945,1022800.0
2008-06-12 11:30:00,28.68,28.73,28.62,28.65,893800.0,16.945,16.9746,16.9096,16.9273,893800.0
2008-06-12 12:00:00,28.64,28.72,28.63,28.7,427200.0,16.9214,16.9687,16.9155,16.9569,427200.0
2008-06-12 12:30:00,28.69,28.71,28.59,28.64,642400.0,16.951,16.9628,16.8919,16.9214,642400.0
2008-06-12 13:00:00,28.64,28.68,28.59,28.66,551600.0,16.9214,16.945,16.8919,16.9332,551600.0
2008-06-12 13:30:00,28.66,28.68,28.57,28.61,857000.0,16.9332,16.945,16.8801,16.9037,857000.0
2008-06-12 14:00:00,28.6,28.62,28.52,28.52,1193800.0,16.8978,16.9096,16.8505,16.8505,1193800.0
2008-06-12 14:30:00,28.51,28.59,28.5,28.59,874200.0,16.8446,16.8919,16.8387,16.8919,874200.0
2008-06-12 15:00:00,28.58,28.59,28.52,28.54,1550400.0,16.886,16.8919,16.8505,16.8623,1550400.0
2008-06-12 15:30:00,28.54,28.59,28.52,28.57,2809000.0,16.8623,16.8919,16.8505,16.8801,2809000.0
2008-06-13 09:30:00,28.52,28.55,27.5,27.62,10358200.0,16.8505,16.8682,16.2479,16.3188,10358200.0
2008-06-13 10:00:00,27.62,27.63,27.35,27.38,7195800.0,16.3188,16.3247,16.1592,16.177,7195800.0
2008-06-13 10:30:00,27.38,27.39,27.0,27.06,6999000.0,16.177,16.1829,15.9524,15.9879,6999000.0
2008-06-13 11:00:00,27.06,27.38,27.01,27.38,4619800.0,15.9879,16.177,15.9584,16.177,4619800.0
2008-06-13 11:30:00,27.38,27.58,27.37,27.5,3615200.0,16.177,16.2951,16.1711,16.2479,3615200.0
2008-06-13 12:00:00,27.51,27.66,27.49,27.5,2444800.0,16.2538,16.3424,16.242,16.2479,2444800.0
2008-06-13 12:30:00,27.5,27.53,27.4,27.5,1699600.0,16.2479,16.2656,16.1888,16.2479,1699600.0
2008-06-13 13:00:00,27.5,27.53,27.5,27.53,1676200.0,16.2479,16.2656,16.2479,16.2656,1676200.0
2008-06-13 13:30:00,27.53,27.53,27.38,27.41,1954800.0,16.2656,16.2656,16.177,16.1947,1954800.0
2008-06-13 14:00:00,27.41,27.49,26.96,27.45,2484600.0,16.1947,16.242,15.9288,16.2183,2484600.0
2008-06-13 14:30:00,27.46,27.55,27.45,27.49,2390200.0,16.2242,16.2774,16.2183,16.242,2390200.0
2008-06-13 15:00:00,27.5,27.53,27.46,27.49,2367600.0,16.2479,16.2656,16.2242,16.242,2367600.0
2008-06-13 15:30:00,27.49,27.71,27.41,27.7,7987000.0,16.242,16.3719,16.1947,16.366,7987000.0
2008-06-16 09:30:00,27.71,27.76,27.31,27.32,3110000.0,16.3719,16.4015,16.1356,16.1415,3110000.0
2008-06-16 10:00:00,27.32,27.38,27.19,27.23,2955800.0,16.1415,16.177,16.0647,16.0883,2955800.0
2008-06-16 10:30:00,27.23,27.25,27.1,27.21,2477200.0,16.0883,16.1002,16.0115,16.0765,2477200.0
2008-06-16 11:00:00,27.21,27.24,27.1,27.14,2145400.0,16.0765,16.0942,16.0115,16.0352,2145400.0
2008-06-16 11:30:00,27.14,27.18,27.11,27.14,1922200.0,16.0352,16.0588,16.0174,16.0352,1922200.0
2008-06-16 12:00:00,27.14,27.15,27.08,27.09,1163400.0,16.0352,16.0411,15.9997,16.0056,1163400.0
2008-06-16 12:30:00,27.09,27.1,27.04,27.05,1822600.0,16.0056,16.0115,15.9761,15.982,1822600.0
2008-06-16 13:00:00,27.05,27.17,27.02,27.17,2316400.0,15.982,16.0529,15.9643,16.0529,2316400.0
2008-06-16 13:30:00,27.16,27.19,27.13,27.18,1649400.0,16.047,16.0647,16.0293,16.0588,1649400.0
2008-06-16 14:00:00,27.18,27.18,27.13,27.15,1855800.0,16.0588,16.0588,16.0293,16.0411,1855800.0
2008-06-16 14:30:00,27.15,27.17,27.11,27.15,1842000.0,16.0411,16.0529,16.0174,16.0411,1842000.0
2008-06-16 15:00:00,27.15,27.18,27.15,27.16,1850200.0,16.0411,16.0588,16.0411,16.047,1850200.0
2008-06-16 15:30:00,27.16,27.18,27.1,27.11,3890600.0,16.047,16.0588,16.0115,16.0174,3890600.0
2008-06-17 09:30:00,27.28,27.35,27.14,27.18,2982800.0,16.1179,16.1592,16.0352,16.0588,2982800.0
2008-06-17 10:00:00,27.18,27.21,27.05,27.05,1947400.0,16.0588,16.0765,15.982,15.982,1947400.0
2008-06-17 10:30:00,27.05,27.25,27.04,27.15,1814600.0,15.982,16.1002,15.9761,16.0411,1814600.0
2008-06-17 11:00:00,27.15,27.2,27.08,27.09,1506200.0,16.0411,16.0706,15.9997,16.0056,1506200.0
2008-06-17 11:30:00,27.1,27.1,27.04,27.07,1546600.0,16.0115,16.0115,15.9761,15.9938,1546600.0
2008-06-17 12:00:00,27.06,27.07,27.02,27.07,1197000.0,15.9879,15.9938,15.9643,15.9938,1197000.0
2008-06-17 12:30:00,27.07,27.18,27.07,27.11,2009600.0,15.9938,16.0588,15.9938,16.0174,2009600.0
2008-06-17 13:00:00,27.11,27.18,27.09,27.13,1778000.0,16.0174,16.0588,16.0056,16.0293,1778000.0
2008-06-17 13:30:00,27.14,27.24,27.0,27.17,1831600.0,16.0352,16.0942,15.9524,16.0529,1831600.0
2008-06-17 14:00:00,27.17,27.19,27.07,27.07,1129600.0,16.0529,16.0647,15.9938,15.9938,1129600.0
2008-06-17 14:30:00,27.07,27.11,27.04,27.1,1493200.0,15.9938,16.0174,15.9761,16.0115,1493200.0
2008-06-17 15:00:00,27.1,27.13,27.06,27.11,1352000.0,16.0115,16.0293,15.9879,16.0174,1352000.0
2008-06-17 15:30:00,27.11,27.11,26.99,27.0,2906600.0,16.0174,16.0174,15.9465,15.9524,2906600.0
2008-06-18 09:30:00,26.89,27.0,26.83,26.95,2349000.0,15.8875,15.9524,15.852,15.9229,2349000.0
2008-06-18 10:00:00,26.95,26.95,26.87,26.88,1882800.0,15.9229,15.9229,15.8756,15.8816,1882800.0
2008-06-18 10:30:00,26.87,26.87,26.75,26.77,2778600.0,15.8756,15.8756,15.8047,15.8166,2778600.0
2008-06-18 11:00:00,26.77,26.84,26.73,26.74,2333600.0,15.8166,15.8579,15.7929,15.7988,2333600.0
2008-06-18 11:30:00,26.74,26.79,26.71,26.75,1528000.0,15.7988,15.8284,15.7811,15.8047,1528000.0
2008-06-18 12:00:00,26.75,26.82,26.75,26.78,1219600.0,15.8047,15.8461,15.8047,15.8225,1219600.0
2008-06-18 12:30:00,26.78,26.82,26.75,26.78,892000.0,15.8225,15.8461,15.8047,15.8225,892000.0
2008-06-18 13:00:00,26.78,26.8,26.74,26.75,1383800.0,15.8225,15.8343,15.7988,15.8047,1383800.0
2008-06-18 13:30:00,26.75,26.79,26.73,26.77,1345200.0,15.8047,15.8284,15.7929,15.8166,1345200.0
2008-06-18 14:00:00,26.77,26.8,26.66,26.68,1792600.0,15.8166,15.8343,15.7516,15.7634,1792600.0
2008-06-18 14:30:00,26.68,26.72,26.66,26.7,1110800.0,15.7634,15.787,15.7516,15.7752,1110800.0
2008-06-18 15:00:00,26.71,26.74,26.66,26.68,1549400.0,15.7811,15.7988,15.7516,15.7634,1549400.0
2008-06-18 15:30:00,26.68,26.68,26.56,26.58,3793200.0,15.7634,15.7634,15.6925,15.7043,3793200.0
2008-06-19 09:30:00,26.7,26.8,26.5,26.65,2375600.0,15.7752,15.8343,15.657,15.7457,2375600.0
2008-06-19 10:00:00,26.65,26.67,26.54,26.62,1980400.0,15.7457,15.7575,15.6807,15.7279,1980400.0
2008-06-19 10:30:00,26.62,26.64,26.54,26.63,1377200.0,15.7279,15.7398,15.6807,15.7338,1377200.0
2008-06-19 11:00:00,26.63,26.65,26.56,26.59,2021800.0,15.7338,15.7457,15.6925,15.7102,2021800.0
2008-06-19 11:30:00,26.6,26.64,26.57,26.6,2956000.0,15.7161,15.7398,15.6984,15.7161,2956000.0
2008-06-19 12:00:00,26.6,26.63,26.52,26.54,1806400.0,15.7161,15.7338,15.6689,15.6807,1806400.0
2008-06-19 12:30:00,26.53,26.58,26.52,26.55,929600.0,15.6748,15.7043,15.6689,15.6866,929600.0
2008-06-19 13:00:00,26.55,26.63,26.55,26.63,733400.0,15.6866,15.7338,15.6866,15.7338,733400.0
2008-06-19 13:30:00,26.62,26.63,26.56,26.6,1048800.0,15.7279,15.7338,15.6925,15.7161,1048800.0
2008-06-19 14:00:00,26.6,26.61,26.58,26.6,1102600.0,15.7161,15.722,15.7043,15.7161,1102600.0
2008-06-19 14:30:00,26.6,26.68,26.6,26.68,1300800.0,15.7161,15.7634,15.7161,15.7634,1300800.0
2008-06-19 15:00:00,26.68,26.75,26.65,26.75,1873800.0,15.7634,15.8047,15.7457,15.8047,1873800.0
2008-06-19 15:30:00,26.75,26.8,26.65,26.68,4063800.0,15.8047,15.8343,15.7457,15.7634,4063800.0
2008-06-20 09:30:00,26.54,26.9,26.47,26.88,9557000.0,15.6807,15.8934,15.6393,15.8816,9557000.0
2008-06-20 10:00:00,26.87,26.93,26.8,26.82,1974800.0,15.8756,15.9111,15.8343,15.8461,1974800.0
2008-06-20 10:30:00,26.82,26.95,26.79,26.86,1613200.0,15.8461,15.9229,15.8284,15.8697,1613200.0
2008-06-20 11:00:00,26.85,26.85,26.73,26.75,1279600.0,15.8638,15.8638,15.7929,15.8047,1279600.0
2008-06-20 11:30:00,26.75,26.86,26.75,26.76,1103000.0,15.8047,15.8697,15.8047,15.8107,1103000.0
2008-06-20 12:00:00,26.76,26.85,26.76,26.85,591800.0,15.8107,15.8638,15.8107,15.8638,591800.0
2008-06-20 12:30:00,26.84,26.9,26.81,26.81,542000.0,15.8579,15.8934,15.8402,15.8402,542000.0
2008-06-20 13:00:00,26.82,26.83,26.73,26.78,1138600.0,15.8461,15.852,15.7929,15.8225,1138600.0
2008-06-20 13:30:00,26.77,26.78,26.67,26.71,1362000.0,15.8166,15.8225,15.7575,15.7811,1362000.0
2008-06-20 14:00:00,26.71,26.77,26.65,26.67,1275800.0,15.7811,15.8166,15.7457,15.7575,1275800.0
2008-06-20 14:30:00,26.68,26.68,26.58,26.59,1155000.0,15.7634,15.7634,15.7043,15.7102,1155000.0
2008-06-20 15:00:00,26.59,26.82,26.58,26.68,3605200.0,15.7102,15.8461,15.7043,15.7634,3605200.0
2008-06-20 15:30:00,26.68,26.9,26.68,26.84,3986000.0,15.7634,15.8934,15.7634,15.8579,3986000.0
2008-06-23 09:30:00,26.83,26.93,26.51,26.67,2437200.0,15.852,15.9111,15.6629,15.7575,2437200.0
2008-06-23 10:00:00,26.67,26.73,26.61,26.66,1779200.0,15.7575,15.7929,15.722,15.7516,1779200.0
2008-06-23 10:30:00,26.66,26.74,26.65,26.67,1229600.0,15.7516,15.7988,15.7457,15.7575,1229600.0
2008-06-23 11:00:00,26.67,26.71,26.59,26.63,1496000.0,15.7575,15.7811,15.7102,15.7338,1496000.0
2008-06-23 11:30:00,26.63,26.65,26.59,26.61,1101800.0,15.7338,15.7457,15.7102,15.722,1101800.0
2008-06-23 12:00:00,26.61,26.62,26.56,26.58,786400.0,15.722,15.7279,15.6925,15.7043,786400.0
2008-06-23 12:30:00,26.58,26.63,26.56,26.61,794200.0,15.7043,15.7338,15.6925,15.722,794200.0
2008-06-23 13:00:00,26.61,26.67,26.59,26.65,948400.0,15.722,15.7575,15.7102,15.7457,948400.0
2008-06-23 13:30:00,26.65,26.66,26.6,26.61,674800.0,15.7457,15.7516,15.7161,15.722,674800.0
2008-06-23 14:00:00,26.61,26.67,26.61,26.62,825400.0,15.722,15.7575,15.722,15.7279,825400.0
2008-06-23 14:30:00,26.62,26.64,26.56,26.56,694800.0,15.7279,15.7398,15.6925,15.6925,694800.0
2008-06-23 15:00:00,26.56,26.64,26.54,26.63,1309800.0,15.6925,15.7398,15.6807,15.7338,1309800.0
2008-06-23 15:30:00,26.63,26.65,26.59,26.65,2049400.0,15.7338,15.7457,15.7102,15.7457,2049400.0
2008-06-24 09:30:00,26.5,26.63,26.32,26.54,2444600.0,15.657,15.7338,15.5507,15.6807,2444600.0
2008-06-24 10:00:00,26.54,26.56,26.4,26.51,1864600.0,15.6807,15.6925,15.598,15.6629,1864600.0
2008-06-24 10:30:00,26.51,26.52,26.34,26.4,2322200.0,15.6629,15.6689,15.5625,15.598,2322200.0
2008-06-24 11:00:00,26.41,26.51,26.4,26.51,1666800.0,15.6039,15.6629,15.598,15.6629,1666800.0
2008-06-24 11:30:00,26.5,26.55,26.39,26.53,1427400.0,15.657,15.6866,15.592,15.6748,1427400.0
2008-06-24 12:00:00,26.53,26.65,26.52,26.65,1054400.0,15.6748,15.7457,15.6689,15.7457,1054400.0
2008-06-24 12:30:00,26.65,26.68,26.61,26.66,1075800.0,15.7457,15.7634,15.722,15.7516,1075800.0
2008-06-24 13:00:00,26.66,26.69,26.53,26.65,784800.0,15.7516,15.7693,15.6748,15.7457,784800.0
2008-06-24 13:30:00,26.65,26.75,26.61,26.7,1314200.0,15.7457,15.8047,15.722,15.7752,1314200.0
2008-06-24 14:00:00,26.7,26.76,26.65,26.65,940200.0,15.7752,15.8107,15.7457,15.7457,940200.0
2008-06-24 14:30:00,26.66,26.66,26.58,26.64,1281600.0,15.7516,15.7516,15.7043,15.7398,1281600.0
2008-06-24 15:00:00,26.64,26.67,26.58,26.66,1428000.0,15.7398,15.7575,15.7043,15.7516,1428000.0
2008-06-24 15:30:00,26.66,26.71,26.6,26.7,2540600.0,15.7516,15.7811,15.7161,15.7752,2540600.0
2008-06-25 09:30:00,26.73,26.88,26.7,26.84,2220200.0,15.7929,15.8816,15.7752,15.8579,2220200.0
2008-06-25 10:00:00,26.83,26.92,26.83,26.89,1288000.0,15.852,15.9052,15.852,15.8875,1288000.0
2008-06-25 10:30:00,26.88,27.06,26.87,27.03,1747000.0,15.8816,15.9879,15.8756,15.9702,1747000.0
2008-06-25 11:00:00,27.03,27.04,26.99,27.0,1035800.0,15.9702,15.9761,15.9465,15.9524,1035800.0
2008-06-25 11:30:00,27.01,27.05,26.97,26.99,958800.0,15.9584,15.982,15.9347,15.9465,958800.0
2008-06-25 12:00:00,26.99,26.99,26.93,26.93,449600.0,15.9465,15.9465,15.9111,15.9111,449600.0
2008-06-25 12:30:00,26.93,26.97,26.88,26.96,741400.0,15.9111,15.9347,15.8816,15.9288,741400.0
2008-06-25 13:00:00,26.96,27.02,26.96,26.96,706800.0,15.9288,15.9643,15.9288,15.9288,706800.0
2008-06-25 13:30:00,26.96,27.0,26.95,26.95,663400.0,15.9288,15.9524,15.9229,15.9229,663400.0
2008-06-25 14:00:00,26.95,27.1,26.93,27.05,2057000.0,15.9229,16.0115,15.9111,15.982,2057000.0
2008-06-25 14:30:00,27.06,27.18,27.0,27.18,3926600.0,15.9879,16.0588,15.9524,16.0588,3926600.0
2008-06-25 15:00:00,27.18,27.29,27.09,27.11,3079800.0,16.0588,16.1238,16.0056,16.0174,3079800.0
2008-06-25 15:30:00,27.11,27.14,27.03,27.06,3561600.0,16.0174,16.0352,15.9702,15.9879,3561600.0
2008-06-26 09:30:00,26.96,27.25,26.82,27.24,3257400.0,15.9288,16.1002,15.8461,16.0942,3257400.0
2008-06-26 10:00:00,27.23,27.3,27.11,27.27,2937000.0,16.0883,16.1297,16.0174,16.112,2937000.0
2008-06-26 10:30:00,27.27,27.31,27.14,27.18,2353400.0,16.112,16.1356,16.0352,16.0588,2353400.0
2008-06-26 11:00:00,27.18,27.19,27.11,27.16,1899400.0,16.0588,16.0647,16.0174,16.047,1899400.0
2008-06-26 11:30:00,27.16,27.2,27.1,27.13,1310600.0,16.047,16.0706,16.0115,16.0293,1310600.0
2008-06-26 12:00:00,27.13,27.13,27.0,27.01,1498800.0,16.0293,16.0293,15.9524,15.9584,1498800.0
2008-06-26 12:30:00,27.0,27.04,26.88,26.88,1198600.0,15.9524,15.9761,15.8816,15.8816,1198600.0
2008-06-26 13:00:00,26.88,26.93,26.8,26.82,1371600.0,15.8816,15.9111,15.8343,15.8461,1371600.0
2008-06-26 13:30:00,26.81,26.89,26.8,26.8,1160400.0,15.8402,15.8875,15.8343,15.8343,1160400.0
2008-06-26 14:00:00,26.8,27.27,26.77,26.81,1834000.0,15.8343,16.112,15.8166,15.8402,1834000.0
2008-06-26 14:30:00,26.8,26.84,26.73,26.73,1726800.0,15.8343,15.8579,15.7929,15.7929,1726800.0
2008-06-26 15:00:00,26.73,26.8,26.71,26.77,1730200.0,15.7929,15.8343,15.7811,15.8166,1730200.0
2008-06-26 15:30:00,26.77,26.83,26.57,26.58,5910200.0,15.8166,15.852,15.6984,15.7043,5910200.0
2008-06-27 09:30:00,26.59,26.62,26.17,26.2,2703800.0,15.7102,15.7279,15.4621,15.4798,2703800.0
2008-06-27 10:00:00,26.18,26.36,26.12,26.13,1895000.0,15.468,15.5743,15.4325,15.4384,1895000.0
2008-06-27 10:30:00,26.13,26.29,26.11,26.28,2118400.0,15.4384,15.533,15.4266,15.5271,2118400.0
2008-06-27 11:00:00,26.28,26.31,26.23,26.27,1493200.0,15.5271,15.5448,15.4975,15.5211,1493200.0
2008-06-27 11:30:00,26.26,26.27,26.11,26.13,2192600.0,15.5152,15.5211,15.4266,15.4384,2192600.0
2008-06-27 12:00:00,26.13,26.15,26.07,26.1,1418400.0,15.4384,15.4502,15.403,15.4207,1418400.0
2008-06-27 12:30:00,26.1,26.15,26.07,26.08,1131400.0,15.4207,15.4502,15.403,15.4089,1131400.0
2008-06-27 13:00:00,26.08,26.1,26.0,26.03,3113000.0,15.4089,15.4207,15.3616,15.3793,3113000.0
2008-06-27 13:30:00,26.03,26.09,25.93,26.07,2622200.0,15.3793,15.4148,15.3203,15.403,2622200.0
2008-06-27 14:00:00,26.06,26.09,26.0,26.07,1996200.0,15.3971,15.4148,15.3616,15.403,1996200.0
2008-06-27 14:30:00,26.07,26.1,25.99,26.0,2259800.0,15.403,15.4207,15.3557,15.3616,2259800.0
2008-06-27 15:00:00,26.0,26.06,25.94,25.95,2649000.0,15.3616,15.3971,15.3262,15.3321,2649000.0
2008-06-27 15:30:00,25.94,26.07,25.92,25.96,4206800.0,15.3262,15.403,15.3144,15.338,4206800.0
2008-06-30 09:30:00,25.93,26.1,25.88,26.01,2114200.0,15.3203,15.4207,15.2907,15.3675,2114200.0
2008-06-30 10:00:00,26.01,26.24,25.99,26.22,2526600.0,15.3675,15.5034,15.3557,15.4916,2526600.0
2008-06-30 10:30:00,26.22,26.28,26.2,26.24,1954200.0,15.4916,15.5271,15.4798,15.5034,1954200.0
2008-06-30 11:00:00,26.24,26.39,26.22,26.38,1870600.0,15.5034,15.592,15.4916,15.5861,1870600.0
2008-06-30 11:30:00,26.38,26.45,26.34,26.43,1898400.0,15.5861,15.6275,15.5625,15.6157,1898400.0
2008-06-30 12:00:00,26.42,26.43,26.3,26.3,1030600.0,15.6098,15.6157,15.5389,15.5389,1030600.0
2008-06-30 12:30:00,26.3,26.34,26.26,26.29,881000.0,15.5389,15.5625,15.5152,15.533,881000.0
2008-06-30 13:00:00,26.29,26.35,26.28,26.28,1173200.0,15.533,15.5684,15.5271,15.5271,1173200.0
2008-06-30 13:30:00,26.28,26.28,26.18,26.23,1400800.0,15.5271,15.5271,15.468,15.4975,1400800.0
2008-06-30 14:00:00,26.23,26.23,26.16,26.18,1490600.0,15.4975,15.4975,15.4562,15.468,1490600.0
2008-06-30 14:30:00,26.18,26.21,26.14,26.18,1467200.0,15.468,15.4857,15.4443,15.468,1467200.0
2008-06-30 15:00:00,26.18,26.2,26.15,26.18,1835600.0,15.468,15.4798,15.4502,15.468,1835600.0
2008-06-30 15:30:00,26.18,26.18,25.72,25.93,5011400.0,15.468,15.468,15.1962,15.3203,5011400.0
2008-07-01 09:30:00,25.96,25.96,25.73,25.75,2550000.0,15.338,15.338,15.2021,15.2139,2550000.0
2008-07-01 10:00:00,25.75,25.91,25.68,25.74,2488400.0,15.2139,15.3084,15.1726,15.208,2488400.0
2008-07-01 10:30:00,25.74,25.86,25.72,25.86,2473400.0,15.208,15.2789,15.1962,15.2789,2473400.0
2008-07-01 11:00:00,25.86,25.89,25.82,25.86,1714400.0,15.2789,15.2966,15.2553,15.2789,1714400.0
2008-07-01 11:30:00,25.86,25.86,25.71,25.75,1591600.0,15.2789,15.2789,15.1903,15.2139,1591600.0
2008-07-01 12:00:00,25.74,25.75,25.58,25.6,1895200.0,15.208,15.2139,15.1135,15.1253,1895200.0
2008-07-01 12:30:00,25.6,25.61,25.53,25.54,2356000.0,15.1253,15.1312,15.0839,15.0898,2356000.0
2008-07-01 13:00:00,25.54,25.56,25.49,25.49,1483200.0,15.0898,15.1017,15.0603,15.0603,1483200.0
2008-07-01 13:30:00,25.49,25.58,25.48,25.5,1914400.0,15.0603,15.1135,15.0544,15.0662,1914400.0
2008-07-01 14:00:00,25.5,25.68,25.49,25.63,2288400.0,15.0662,15.1726,15.0603,15.143,2288400.0
2008-07-01 14:30:00,25.63,25.74,25.62,25.63,1978200.0,15.143,15.208,15.1371,15.143,1978200.0
2008-07-01 15:00:00,25.63,25.78,25.58,25.6,3368800.0,15.143,15.2316,15.1135,15.1253,3368800.0
2008-07-01 15:30:00,25.6,25.65,25.46,25.5,6700600.0,15.1253,15.1548,15.0426,15.0662,6700600.0
2008-07-02 09:30:00,25.5,25.69,25.43,25.5,3472000.0,15.0662,15.1785,15.0248,15.0662,3472000.0
2008-07-02 10:00:00,25.5,25.61,25.49,25.52,3071000.0,15.0662,15.1312,15.0603,15.078,3071000.0
2008-07-02 10:30:00,25.52,25.64,25.51,25.63,2542000.0,15.078,15.1489,15.0721,15.143,2542000.0
2008-07-02 11:00:00,25.63,25.68,25.53,25.61,2100600.0,15.143,15.1726,15.0839,15.1312,2100600.0
2008-07-02 11:30:00,25.61,25.72,25.61,25.68,2434800.0,15.1312,15.1962,15.1312,15.1726,2434800.0
2008-07-02 12:00:00,25.68,25.74,25.66,25.68,1376600.0,15.1726,15.208,15.1607,15.1726,1376600.0
2008-07-02 12:30:00,25.68,25.75,25.65,25.72,1917200.0,15.1726,15.2139,15.1548,15.1962,1917200.0
2008-07-02 13:00:00,25.72,25.75,25.64,25.65,1391200.0,15.1962,15.2139,15.1489,15.1548,1391200.0
2008-07-02 13:30:00,25.65,25.78,25.64,25.76,1805800.0,15.1548,15.2316,15.1489,15.2198,1805800.0
2008-07-02 14:00:00,25.76,25.78,25.69,25.7,1748800.0,15.2198,15.2316,15.1785,15.1844,1748800.0
2008-07-02 14:30:00,25.7,25.75,25.64,25.74,2052200.0,15.1844,15.2139,15.1489,15.208,2052200.0
2008-07-02 15:00:00,25.74,25.76,25.71,25.72,2150000.0,15.208,15.2198,15.1903,15.1962,2150000.0
2008-07-02 15:30:00,25.72,25.72,25.67,25.68,3346200.0,15.1962,15.1962,15.1666,15.1726,3346200.0
2008-07-03 08:30:00,25.68,25.68,25.68,25.68,1400.0,15.1726,15.1726,15.1726,15.1726,1400.0
2008-07-03 09:00:00,25.68,25.68,25.68,25.68,200.0,15.1726,15.1726,15.1726,15.1726,200.0
2008-07-03 09:30:00,25.68,25.88,25.65,25.85,2806800.0,15.1726,15.2907,15.1548,15.273,2806800.0
2008-07-03 10:00:00,25.84,25.84,25.67,25.7,2132200.0,15.2671,15.2671,15.1666,15.1844,2132200.0
2008-07-03 10:30:00,25.7,25.73,25.6,25.6,1619600.0,15.1844,15.2021,15.1253,15.1253,1619600.0
2008-07-03 11:00:00,25.6,25.75,25.6,25.74,1776000.0,15.1253,15.2139,15.1253,15.208,1776000.0
2008-07-03 11:30:00,25.74,25.8,25.73,25.78,1618400.0,15.208,15.2435,15.2021,15.2316,1618400.0
2008-07-03 12:00:00,25.77,25.81,25.72,25.74,1296200.0,15.2257,15.2494,15.1962,15.208,1296200.0
2008-07-03 12:30:00,25.75,25.77,25.7,25.75,2754800.0,15.2139,15.2257,15.1844,15.2139,2754800.0
2008-07-07 09:30:00,25.84,25.89,25.56,25.76,2582600.0,15.2671,15.2966,15.1017,15.2198,2582600.0
2008-07-07 10:00:00,25.75,25.78,25.61,25.7,1534000.0,15.2139,15.2316,15.1312,15.1844,1534000.0
2008-07-07 10:30:00,25.7,25.73,25.64,25.64,1460000.0,15.1844,15.2021,15.1489,15.1489,1460000.0
2008-07-07 11:00:00,25.64,25.77,25.63,25.74,1422800.0,15.1489,15.2257,15.143,15.208,1422800.0
2008-07-07 11:30:00,25.75,25.78,25.73,25.76,1129400.0,15.2139,15.2316,15.2021,15.2198,1129400.0
2008-07-07 12:00:00,25.76,25.78,25.66,25.67,1298600.0,15.2198,15.2316,15.1607,15.1666,1298600.0
2008-07-07 12:30:00,25.67,25.73,25.61,25.62,1620000.0,15.1666,15.2021,15.1312,15.1371,1620000.0
2008-07-07 13:00:00,25.63,25.64,25.56,25.58,1457800.0,15.143,15.1489,15.1017,15.1135,1457800.0
2008-07-07 13:30:00,25.59,25.61,25.51,25.52,1201800.0,15.1194,15.1312,15.0721,15.078,1201800.0
2008-07-07 14:00:00,25.52,25.59,25.5,25.56,1562200.0,15.078,15.1194,15.0662,15.1017,1562200.0
2008-07-07 14:30:00,25.56,25.58,25.5,25.54,1162600.0,15.1017,15.1135,15.0662,15.0898,1162600.0
2008-07-07 15:00:00,25.55,25.66,25.52,25.66,2043600.0,15.0957,15.1607,15.078,15.1607,2043600.0
2008-07-07 15:30:00,25.65,25.75,25.62,25.63,3474000.0,15.1548,15.2139,15.1371,15.143,3474000.0
2008-07-08 09:30:00,25.54,25.83,25.5,25.78,2289400.0,15.0898,15.2612,15.0662,15.2316,2289400.0
2008-07-08 10:00:00,25.77,25.81,25.72,25.77,2770000.0,15.2257,15.2494,15.1962,15.2257,2770000.0
2008-07-08 10:30:00,25.78,25.8,25.68,25.73,2017600.0,15.2316,15.2435,15.1726,15.2021,2017600.0
2008-07-08 11:00:00,25.73,25.75,25.66,25.7,1636600.0,15.2021,15.2139,15.1607,15.1844,1636600.0
2008-07-08 11:30:00,25.7,25.7,25.6,25.61,984400.0,15.1844,15.1844,15.1253,15.1312,984400.0
2008-07-08 12:00:00,25.61,25.62,25.53,25.55,1437000.0,15.1312,15.1371,15.0839,15.0957,1437000.0
2008-07-08 12:30:00,25.55,25.69,25.54,25.68,1457400.0,15.0957,15.1785,15.0898,15.1726,1457400.0
2008-07-08 13:00:00,25.68,25.72,25.67,25.68,1204600.0,15.1726,15.1962,15.1666,15.1726,1204600.0
2008-07-08 13:30:00,25.68,25.69,25.62,25.65,1262400.0,15.1726,15.1785,15.1371,15.1548,1262400.0
2008-07-08 14:00:00,25.65,25.73,25.63,25.73,1411200.0,15.1548,15.2021,15.143,15.2021,1411200.0
2008-07-08 14:30:00,25.73,25.78,25.68,25.73,2356200.0,15.2021,15.2316,15.1726,15.2021,2356200.0
2008-07-08 15:00:00,25.73,25.84,25.72,25.81,3324800.0,15.2021,15.2671,15.1962,15.2494,3324800.0
2008-07-08 15:30:00,25.81,25.82,25.72,25.73,3113600.0,15.2494,15.2553,15.1962,15.2021,3113600.0
2008-07-09 09:30:00,25.82,25.82,25.5,25.53,1669200.0,15.2553,15.2553,15.0662,15.0839,1669200.0
2008-07-09 10:00:00,25.54,25.63,25.48,25.61,2479600.0,15.0898,15.143,15.0544,15.1312,2479600.0
2008-07-09 10:30:00,25.61,25.68,25.55,25.61,1921800.0,15.1312,15.1726,15.0957,15.1312,1921800.0
2008-07-09 11:00:00,25.6,25.71,25.57,25.7,1634000.0,15.1253,15.1903,15.1076,15.1844,1634000.0
2008-07-09 11:30:00,25.7,25.7,25.57,25.65,1225200.0,15.1844,15.1844,15.1076,15.1548,1225200.0
2008-07-09 12:00:00,25.65,25.71,25.6,25.68,1040800.0,15.1548,15.1903,15.1253,15.1726,1040800.0
2008-07-09 12:30:00,25.68,25.69,25.59,25.64,916400.0,15.1726,15.1785,15.1194,15.1489,916400.0
2008-07-09 13:00:00,25.65,25.67,25.58,25.64,1154000.0,15.1548,15.1666,15.1135,15.1489,1154000.0
2008-07-09 13:30:00,25.64,25.64,25.59,25.6,925000.0,15.1489,15.1489,15.1194,15.1253,925000.0
2008-07-09 14:00:00,25.61,25.62,25.54,25.55,1427400.0,15.1312,15.1371,15.0898,15.0957,1427400.0
2008-07-09 14:30:00,25.55,25.63,25.54,25.61,1598200.0,15.0957,15.143,15.0898,15.1312,1598200.0
2008-07-09 15:00:00,25.61,25.61,25.5,25.57,1752200.0,15.1312,15.1312,15.0662,15.1076,1752200.0
2008-07-09 15:30:00,25.58,25.6,25.43,25.47,3186600.0,15.1135,15.1253,15.0248,15.0485,3186600.0
2008-07-10 09:30:00,25.48,25.48,24.93,25.03,4164000.0,15.0544,15.0544,14.7294,14.7885,4164000.0
2008-07-10 10:00:00,25.03,25.05,24.93,24.94,2673000.0,14.7885,14.8003,14.7294,14.7353,2673000.0
2008-07-10 10:30:00,24.95,24.97,24.85,24.95,2912400.0,14.7412,14.7531,14.6822,14.7412,2912400.0
2008-07-10 11:00:00,24.95,25.0,24.93,24.96,2054000.0,14.7412,14.7708,14.7294,14.7472,2054000.0
2008-07-10 11:30:00,24.96,25.02,24.95,25.0,1683000.0,14.7472,14.7826,14.7412,14.7708,1683000.0
2008-07-10 12:00:00,25.0,25.1,24.99,25.1,1395600.0,14.7708,14.8299,14.7649,14.8299,1395600.0
2008-07-10 12:30:00,25.1,25.13,25.06,25.08,954600.0,14.8299,14.8476,14.8062,14.8181,954600.0
2008-07-10 13:00:00,25.07,25.13,25.06,25.11,1133000.0,14.8121,14.8476,14.8062,14.8358,1133000.0
2008-07-10 13:30:00,25.11,25.11,25.07,25.07,878200.0,14.8358,14.8358,14.8121,14.8121,878200.0
2008-07-10 14:00:00,25.07,25.09,24.93,24.94,1350000.0,14.8121,14.824,14.7294,14.7353,1350000.0
2008-07-10 14:30:00,24.95,25.0,24.88,24.93,1675600.0,14.7412,14.7708,14.6999,14.7294,1675600.0
2008-07-10 15:00:00,24.93,25.0,24.92,24.96,2211800.0,14.7294,14.7708,14.7235,14.7472,2211800.0
2008-07-10 15:30:00,24.96,25.06,24.92,25.03,4346200.0,14.7472,14.8062,14.7235,14.7885,4346200.0
2008-07-11 09:30:00,24.83,25.03,24.76,24.98,2939200.0,14.6703,14.7885,14.629,14.759,2939200.0
2008-07-11 10:00:00,24.98,25.15,24.88,24.96,2140200.0,14.759,14.8594,14.6999,14.7472,2140200.0
2008-07-11 10:30:00,24.96,25.1,24.92,25.0,2209000.0,14.7472,14.8299,14.7235,14.7708,2209000.0
2008-07-11 11:00:00,24.99,25.01,24.91,24.99,1377600.0,14.7649,14.7767,14.7176,14.7649,1377600.0
2008-07-11 11:30:00,24.98,25.09,24.93,25.04,1517400.0,14.759,14.824,14.7294,14.7944,1517400.0
2008-07-11 12:00:00,25.04,25.06,24.97,25.02,688800.0,14.7944,14.8062,14.7531,14.7826,688800.0
2008-07-11 12:30:00,25.02,25.04,24.96,25.01,501600.0,14.7826,14.7944,14.7472,14.7767,501600.0
2008-07-11 13:00:00,25.0,25.01,24.93,24.95,891200.0,14.7708,14.7767,14.7294,14.7412,891200.0
2008-07-11 13:30:00,24.95,24.96,24.92,24.94,1276600.0,14.7412,14.7472,14.7235,14.7353,1276600.0
2008-07-11 14:00:00,24.93,24.95,24.83,24.84,1991600.0,14.7294,14.7412,14.6703,14.6763,1991600.0
2008-07-11 14:30:00,24.84,25.06,24.84,25.02,1767200.0,14.6763,14.8062,14.6763,14.7826,1767200.0
2008-07-11 15:00:00,25.03,25.2,24.99,25.08,3267200.0,14.7885,14.889,14.7649,14.8181,3267200.0
2008-07-11 15:30:00,25.09,25.25,25.03,25.14,4854400.0,14.824,14.9185,14.7885,14.8535,4854400.0
2008-07-14 09:30:00,25.27,25.54,25.27,25.52,2831200.0,14.9303,15.0898,14.9303,15.078,2831200.0
2008-07-14 10:00:00,25.52,25.63,25.5,25.58,2577000.0,15.078,15.143,15.0662,15.1135,2577000.0
2008-07-14 10:30:00,25.58,25.61,25.41,25.48,1711400.0,15.1135,15.1312,15.013,15.0544,1711400.0
2008-07-14 11:00:00,25.48,25.55,25.45,25.54,1298800.0,15.0544,15.0957,15.0367,15.0898,1298800.0
2008-07-14 11:30:00,25.54,25.56,25.43,25.44,1550400.0,15.0898,15.1017,15.0248,15.0308,1550400.0
2008-07-14 12:00:00,25.44,25.48,25.41,25.43,1150400.0,15.0308,15.0544,15.013,15.0248,1150400.0
2008-07-14 12:30:00,25.43,25.46,25.41,25.42,936200.0,15.0248,15.0426,15.013,15.0189,936200.0
2008-07-14 13:00:00,25.42,25.43,25.34,25.4,1107600.0,15.0189,15.0248,14.9717,15.0071,1107600.0
2008-07-14 13:30:00,25.4,25.52,25.39,25.46,1105600.0,15.0071,15.078,15.0012,15.0426,1105600.0
2008-07-14 14:00:00,25.47,25.48,25.41,25.42,978600.0,15.0485,15.0544,15.013,15.0189,978600.0
2008-07-14 14:30:00,25.42,25.47,25.42,25.46,1239000.0,15.0189,15.0485,15.0189,15.0426,1239000.0
2008-07-14 15:00:00,25.46,25.54,25.44,25.5,1667200.0,15.0426,15.0898,15.0308,15.0662,1667200.0
2008-07-14 15:30:00,25.5,25.55,25.41,25.46,3167400.0,15.0662,15.0957,15.013,15.0426,3167400.0
2008-07-15 09:30:00,25.33,25.69,25.3,25.61,3952600.0,14.9658,15.1785,14.948,15.1312,3952600.0
2008-07-15 10:00:00,25.61,25.61,25.39,25.52,3306800.0,15.1312,15.1312,15.0012,15.078,3306800.0
2008-07-15 10:30:00,25.52,25.63,25.51,25.62,2289200.0,15.078,15.143,15.0721,15.1371,2289200.0
2008-07-15 11:00:00,25.62,25.82,25.61,25.75,2568400.0,15.1371,15.2553,15.1312,15.2139,2568400.0
2008-07-15 11:30:00,25.75,25.75,25.58,25.6,1434800.0,15.2139,15.2139,15.1135,15.1253,1434800.0
2008-07-15 12:00:00,25.6,25.73,25.6,25.71,1920000.0,15.1253,15.2021,15.1253,15.1903,1920000.0
2008-07-15 12:30:00,25.71,25.75,25.61,25.7,1444400.0,15.1903,15.2139,15.1312,15.1844,1444400.0
2008-07-15 13:00:00,25.7,25.81,25.69,25.76,2814000.0,15.1844,15.2494,15.1785,15.2198,2814000.0
2008-07-15 13:30:00,25.75,25.85,25.73,25.84,1672200.0,15.2139,15.273,15.2021,15.2671,1672200.0
2008-07-15 14:00:00,25.84,25.89,25.77,25.87,2481800.0,15.2671,15.2966,15.2257,15.2848,2481800.0
2008-07-15 14:30:00,25.87,25.99,25.86,25.95,2124200.0,15.2848,15.3557,15.2789,15.3321,2124200.0
2008-07-15 15:00:00,25.95,26.0,25.88,25.9,2627400.0,15.3321,15.3616,15.2907,15.3025,2627400.0
2008-07-15 15:30:00,25.91,25.93,25.85,25.88,4323000.0,15.3084,15.3203,15.273,15.2907,4323000.0
2008-07-16 09:30:00,25.94,26.05,25.63,26.05,2346000.0,15.3262,15.3912,15.143,15.3912,2346000.0
2008-07-16 10:00:00,26.05,26.05,25.86,26.03,1998200.0,15.3912,15.3912,15.2789,15.3793,1998200.0
2008-07-16 10:30:00,26.03,26.3,26.0,26.14,2563800.0,15.3793,15.5389,15.3616,15.4443,2563800.0
2008-07-16 11:00:00,26.15,26.23,26.04,26.08,1337000.0,15.4502,15.4975,15.3853,15.4089,1337000.0
2008-07-16 11:30:00,26.07,26.12,25.98,26.0,1154600.0,15.403,15.4325,15.3498,15.3616,1154600.0
2008-07-16 12:00:00,26.0,26.05,25.96,26.05,1043600.0,15.3616,15.3912,15.338,15.3912,1043600.0
2008-07-16 12:30:00,26.05,26.13,26.0,26.09,885800.0,15.3912,15.4384,15.3616,15.4148,885800.0
2008-07-16 13:00:00,26.09,26.15,26.06,26.1,1686400.0,15.4148,15.4502,15.3971,15.4207,1686400.0
2008-07-16 13:30:00,26.1,26.11,26.02,26.06,1608600.0,15.4207,15.4266,15.3734,15.3971,1608600.0
2008-07-16 14:00:00,26.05,26.08,25.98,26.01,1962400.0,15.3912,15.4089,15.3498,15.3675,1962400.0
2008-07-16 14:30:00,26.02,26.05,25.99,26.03,1778000.0,15.3734,15.3912,15.3557,15.3793,1778000.0
2008-07-16 15:00:00,26.01,26.04,25.9,26.0,2278000.0,15.3675,15.3853,15.3025,15.3616,2278000.0
2008-07-16 15:30:00,26.0,26.22,26.0,26.21,4329600.0,15.3616,15.4916,15.3616,15.4857,4329600.0
2008-07-17 09:30:00,25.6,25.68,24.97,25.05,8983400.0,15.1253,15.1726,14.7531,14.8003,8983400.0
2008-07-17 10:00:00,25.05,25.25,24.85,25.22,8470600.0,14.8003,14.9185,14.6822,14.9008,8470600.0
2008-07-17 10:30:00,25.21,25.32,25.05,25.27,6307200.0,14.8949,14.9599,14.8003,14.9303,6307200.0
2008-07-17 11:00:00,25.27,25.42,25.21,25.42,5188400.0,14.9303,15.0189,14.8949,15.0189,5188400.0
2008-07-17 11:30:00,25.42,25.42,25.17,25.23,3596800.0,15.0189,15.0189,14.8712,14.9067,3596800.0
2008-07-17 12:00:00,25.23,25.31,25.08,25.09,2270000.0,14.9067,14.9539,14.8181,14.824,2270000.0
2008-07-17 12:30:00,25.09,25.2,24.93,24.97,2728600.0,14.824,14.889,14.7294,14.7531,2728600.0
2008-07-17 13:00:00,24.97,25.13,24.96,25.1,3680000.0,14.7531,14.8476,14.7472,14.8299,3680000.0
2008-07-17 13:30:00,25.1,25.2,25.04,25.16,5552800.0,14.8299,14.889,14.7944,14.8653,5552800.0
2008-07-17 14:00:00,25.16,25.18,25.08,25.08,6129000.0,14.8653,14.8771,14.8181,14.8181,6129000.0
2008-07-17 14:30:00,25.08,25.13,25.07,25.11,2520200.0,14.8181,14.8476,14.8121,14.8358,2520200.0
2008-07-17 15:00:00,25.11,25.14,25.1,25.13,7974600.0,14.8358,14.8535,14.8299,14.8476,7974600.0
2008-07-17 15:30:00,25.13,25.25,25.1,25.2,9877600.0,14.8476,14.9185,14.8299,14.889,9877600.0
2008-07-18 09:30:00,25.24,25.24,24.98,25.08,9635600.0,14.9126,14.9126,14.759,14.8181,9635600.0
2008-07-18 10:00:00,25.08,25.16,25.05,25.08,2289800.0,14.8181,14.8653,14.8003,14.8181,2289800.0
2008-07-18 10:30:00,25.07,25.1,24.96,25.0,1861000.0,14.8121,14.8299,14.7472,14.7708,1861000.0
2008-07-18 11:00:00,25.0,25.05,24.97,24.97,1446800.0,14.7708,14.8003,14.7531,14.7531,1446800.0
2008-07-18 11:30:00,24.97,24.97,24.83,24.93,2837600.0,14.7531,14.7531,14.6703,14.7294,2837600.0
2008-07-18 12:00:00,24.94,25.05,24.93,25.01,2514600.0,14.7353,14.8003,14.7294,14.7767,2514600.0
2008-07-18 12:30:00,25.02,25.03,24.98,24.98,1990400.0,14.7826,14.7885,14.759,14.759,1990400.0
2008-07-18 13:00:00,24.98,25.02,24.96,25.0,1502200.0,14.759,14.7826,14.7472,14.7708,1502200.0
2008-07-18 13:30:00,25.0,25.03,24.98,25.0,1056000.0,14.7708,14.7885,14.759,14.7708,1056000.0
2008-07-18 14:00:00,25.0,25.05,25.0,25.01,1196800.0,14.7708,14.8003,14.7708,14.7767,1196800.0
2008-07-18 14:30:00,25.01,25.03,24.98,25.0,1259600.0,14.7767,14.7885,14.759,14.7708,1259600.0
2008-07-18 15:00:00,25.0,25.04,24.97,25.0,1800000.0,14.7708,14.7944,14.7531,14.7708,1800000.0
2008-07-18 15:30:00,25.0,25.06,24.99,25.0,4076800.0,14.7708,14.8062,14.7649,14.7708,4076800.0
2008-07-21 09:30:00,25.05,25.05,24.89,24.93,2550000.0,14.8003,14.8003,14.7058,14.7294,2550000.0
2008-07-21 10:00:00,24.93,24.93,24.82,24.88,2055800.0,14.7294,14.7294,14.6644,14.6999,2055800.0
2008-07-21 10:30:00,24.88,24.89,24.79,24.8,1676800.0,14.6999,14.7058,14.6467,14.6526,1676800.0
2008-07-21 11:00:00,24.8,24.93,24.79,24.9,1350400.0,14.6526,14.7294,14.6467,14.7117,1350400.0
2008-07-21 11:30:00,24.9,24.98,24.86,24.96,1419000.0,14.7117,14.759,14.6881,14.7472,1419000.0
2008-07-21 12:00:00,24.96,24.96,24.87,24.88,1161200.0,14.7472,14.7472,14.694,14.6999,1161200.0
2008-07-21 12:30:00,24.88,24.89,24.85,24.85,825400.0,14.6999,14.7058,14.6822,14.6822,825400.0
2008-07-21 13:00:00,24.85,24.86,24.82,24.85,778000.0,14.6822,14.6881,14.6644,14.6822,778000.0
2008-07-21 13:30:00,24.85,24.86,24.82,24.83,1387000.0,14.6822,14.6881,14.6644,14.6703,1387000.0
2008-07-21 14:00:00,24.83,24.88,24.78,24.78,2093000.0,14.6703,14.6999,14.6408,14.6408,2093000.0
2008-07-21 14:30:00,24.78,24.84,24.78,24.81,1041800.0,14.6408,14.6763,14.6408,14.6585,1041800.0
2008-07-21 15:00:00,24.81,24.82,24.75,24.78,1820400.0,14.6585,14.6644,14.6231,14.6408,1820400.0
2008-07-21 15:30:00,24.77,24.83,24.72,24.82,2607800.0,14.6349,14.6703,14.6054,14.6644,2607800.0
2008-07-22 09:30:00,25.08,25.68,25.03,25.6,6717200.0,14.8181,15.1726,14.7885,15.1253,6717200.0
2008-07-22 10:00:00,25.6,25.91,25.59,25.75,4283800.0,15.1253,15.3084,15.1194,15.2139,4283800.0
2008-07-22 10:30:00,25.75,25.99,25.73,25.94,2059600.0,15.2139,15.3557,15.2021,15.3262,2059600.0
2008-07-22 11:00:00,25.94,26.06,25.89,25.96,3100800.0,15.3262,15.3971,15.2966,15.338,3100800.0
2008-07-22 11:30:00,25.96,25.96,25.81,25.84,2158000.0,15.338,15.338,15.2494,15.2671,2158000.0
2008-07-22 12:00:00,25.83,25.93,25.72,25.73,2776600.0,15.2612,15.3203,15.1962,15.2021,2776600.0
2008-07-22 12:30:00,25.73,25.73,25.63,25.63,2222200.0,15.2021,15.2021,15.143,15.143,2222200.0
2008-07-22 13:00:00,25.63,25.7,25.56,25.56,2193200.0,15.143,15.1844,15.1017,15.1017,2193200.0
2008-07-22 13:30:00,25.56,25.58,25.39,25.4,3075400.0,15.1017,15.1135,15.0012,15.0071,3075400.0
2008-07-22 14:00:00,25.4,25.52,25.4,25.45,2788600.0,15.0071,15.078,15.0071,15.0367,2788600.0
2008-07-22 14:30:00,25.45,25.49,25.42,25.45,2926800.0,15.0367,15.0603,15.0189,15.0367,2926800.0
2008-07-22 15:00:00,25.45,25.57,25.45,25.57,2377600.0,15.0367,15.1076,15.0367,15.1076,2377600.0
2008-07-22 15:30:00,25.57,25.69,25.53,25.68,4000400.0,15.1076,15.1785,15.0839,15.1726,4000400.0
2008-07-23 09:30:00,25.76,25.78,25.51,25.59,1630600.0,15.2198,15.2316,15.0721,15.1194,1630600.0
2008-07-23 10:00:00,25.59,25.73,25.56,25.68,1322800.0,15.1194,15.2021,15.1017,15.1726,1322800.0
2008-07-23 10:30:00,25.68,25.75,25.58,25.72,1131200.0,15.1726,15.2139,15.1135,15.1962,1131200.0
2008-07-23 11:00:00,25.72,25.89,25.67,25.89,1418400.0,15.1962,15.2966,15.1666,15.2966,1418400.0
2008-07-23 11:30:00,25.89,25.99,25.84,25.88,1368200.0,15.2966,15.3557,15.2671,15.2907,1368200.0
2008-07-23 12:00:00,25.88,25.9,25.79,25.81,875200.0,15.2907,15.3025,15.2375,15.2494,875200.0
2008-07-23 12:30:00,25.81,25.91,25.8,25.88,1583600.0,15.2494,15.3084,15.2435,15.2907,1583600.0
2008-07-23 13:00:00,25.89,25.89,25.81,25.88,997200.0,15.2966,15.2966,15.2494,15.2907,997200.0
2008-07-23 13:30:00,25.88,25.95,25.83,25.92,1321800.0,15.2907,15.3321,15.2612,15.3144,1321800.0
2008-07-23 14:00:00,25.92,26.13,25.91,26.13,2498000.0,15.3144,15.4384,15.3084,15.4384,2498000.0
2008-07-23 14:30:00,26.13,26.18,26.08,26.13,2206800.0,15.4384,15.468,15.4089,15.4384,2206800.0
2008-07-23 15:00:00,26.13,26.2,26.09,26.16,2850000.0,15.4384,15.4798,15.4148,15.4562,2850000.0
2008-07-23 15:30:00,26.16,26.28,26.06,26.27,4382800.0,15.4562,15.5271,15.3971,15.5211,4382800.0
2008-07-24 09:30:00,26.22,26.45,25.85,25.85,2789000.0,15.4916,15.6275,15.273,15.273,2789000.0
2008-07-24 10:00:00,25.86,25.95,25.77,25.93,2473600.0,15.2789,15.3321,15.2257,15.3203,2473600.0
2008-07-24 10:30:00,25.93,26.11,25.91,26.04,1564000.0,15.3203,15.4266,15.3084,15.3853,1564000.0
2008-07-24 11:00:00,26.04,26.06,25.92,25.99,1775200.0,15.3853,15.3971,15.3144,15.3557,1775200.0
2008-07-24 11:30:00,25.99,26.15,25.98,26.11,719000.0,15.3557,15.4502,15.3498,15.4266,719000.0
2008-07-24 12:00:00,26.11,26.11,25.98,26.03,835800.0,15.4266,15.4266,15.3498,15.3793,835800.0
2008-07-24 12:30:00,26.04,26.08,26.03,26.03,496400.0,15.3853,15.4089,15.3793,15.3793,496400.0
2008-07-24 13:00:00,26.03,26.06,25.93,25.95,767200.0,15.3793,15.3971,15.3203,15.3321,767200.0
2008-07-24 13:30:00,25.95,26.0,25.92,25.97,781400.0,15.3321,15.3616,15.3144,15.3439,781400.0
2008-07-24 14:00:00,25.97,26.0,25.94,25.98,829600.0,15.3439,15.3616,15.3262,15.3498,829600.0
2008-07-24 14:30:00,25.98,26.02,25.98,25.98,1022600.0,15.3498,15.3734,15.3498,15.3498,1022600.0
2008-07-24 15:00:00,25.98,25.99,25.93,25.98,1424800.0,15.3498,15.3557,15.3203,15.3498,1424800.0
2008-07-24 15:30:00,25.98,26.0,25.88,25.93,3853800.0,15.3498,15.3616,15.2907,15.3203,3853800.0
2008-07-25 09:30:00,26.13,26.13,25.77,25.84,1632800.0,15.4384,15.4384,15.2257,15.2671,1632800.0
2008-07-25 10:00:00,25.84,25.96,25.81,25.88,1534000.0,15.2671,15.338,15.2494,15.2907,1534000.0
2008-07-25 10:30:00,25.88,25.93,25.8,25.87,1012200.0,15.2907,15.3203,15.2435,15.2848,1012200.0
2008-07-25 11:00:00,25.86,25.93,25.81,25.82,635800.0,15.2789,15.3203,15.2494,15.2553,635800.0
2008-07-25 11:30:00,25.82,25.85,25.79,25.82,685000.0,15.2553,15.273,15.2375,15.2553,685000.0
2008-07-25 12:00:00,25.82,25.86,25.8,25.84,398800.0,15.2553,15.2789,15.2435,15.2671,398800.0
2008-07-25 12:30:00,25.84,25.9,25.83,25.9,610000.0,15.2671,15.3025,15.2612,15.3025,610000.0
2008-07-25 13:00:00,25.9,25.95,25.86,25.88,830200.0,15.3025,15.3321,15.2789,15.2907,830200.0
2008-07-25 13:30:00,25.88,25.93,25.86,25.9,819600.0,15.2907,15.3203,15.2789,15.3025,819600.0
2008-07-25 14:00:00,25.9,25.94,25.86,25.9,775200.0,15.3025,15.3262,15.2789,15.3025,775200.0
2008-07-25 14:30:00,25.9,25.92,25.86,25.89,612400.0,15.3025,15.3144,15.2789,15.2966,612400.0
2008-07-25 15:00:00,25.9,25.93,25.86,25.91,1337000.0,15.3025,15.3203,15.2789,15.3084,1337000.0
2008-07-25 15:30:00,25.91,26.1,25.89,26.02,3337000.0,15.3084,15.4207,15.2966,15.3734,3337000.0
2008-07-28 09:30:00,26.0,26.0,25.72,25.84,1856400.0,15.3616,15.3616,15.1962,15.2671,1856400.0
2008-07-28 10:00:00,25.84,26.03,25.84,25.97,1276600.0,15.2671,15.3793,15.2671,15.3439,1276600.0
2008-07-28 10:30:00,25.97,25.99,25.89,25.91,829000.0,15.3439,15.3557,15.2966,15.3084,829000.0
2008-07-28 11:00:00,25.91,25.96,25.87,25.91,560000.0,15.3084,15.338,15.2848,15.3084,560000.0
2008-07-28 11:30:00,25.91,25.91,25.8,25.81,641000.0,15.3084,15.3084,15.2435,15.2494,641000.0
2008-07-28 12:00:00,25.81,25.82,25.78,25.82,543400.0,15.2494,15.2553,15.2316,15.2553,543400.0
2008-07-28 12:30:00,25.82,25.82,25.7,25.71,607600.0,15.2553,15.2553,15.1844,15.1903,607600.0
2008-07-28 13:00:00,25.71,25.75,25.67,25.73,793400.0,15.1903,15.2139,15.1666,15.2021,793400.0
2008-07-28 13:30:00,25.73,25.73,25.68,25.68,577400.0,15.2021,15.2021,15.1726,15.1726,577400.0
2008-07-28 14:00:00,25.68,25.71,25.61,25.61,771000.0,15.1726,15.1903,15.1312,15.1312,771000.0
2008-07-28 14:30:00,25.62,25.65,25.6,25.64,980600.0,15.1371,15.1548,15.1253,15.1489,980600.0
2008-07-28 15:00:00,25.64,25.68,25.59,25.61,968600.0,15.1489,15.1726,15.1194,15.1312,968600.0
2008-07-28 15:30:00,25.61,25.65,25.56,25.58,1969000.0,15.1312,15.1548,15.1017,15.1135,1969000.0
2008-07-29 09:30:00,25.61,25.75,25.56,25.74,1363600.0,15.1312,15.2139,15.1017,15.208,1363600.0
2008-07-29 10:00:00,25.74,25.82,25.71,25.8,1283200.0,15.208,15.2553,15.1903,15.2435,1283200.0
2008-07-29 10:30:00,25.8,25.91,25.79,25.86,1359400.0,15.2435,15.3084,15.2375,15.2789,1359400.0
2008-07-29 11:00:00,25.87,25.88,25.75,25.76,919400.0,15.2848,15.2907,15.2139,15.2198,919400.0
2008-07-29 11:30:00,25.76,25.85,25.75,25.84,805000.0,15.2198,15.273,15.2139,15.2671,805000.0
2008-07-29 12:00:00,25.84,25.86,25.79,25.84,1190200.0,15.2671,15.2789,15.2375,15.2671,1190200.0
2008-07-29 12:30:00,25.84,25.86,25.78,25.85,943000.0,15.2671,15.2789,15.2316,15.273,943000.0
2008-07-29 13:00:00,25.85,25.86,25.81,25.82,762000.0,15.273,15.2789,15.2494,15.2553,762000.0
2008-07-29 13:30:00,25.82,25.84,25.79,25.82,836000.0,15.2553,15.2671,15.2375,15.2553,836000.0
2008-07-29 14:00:00,25.82,25.84,25.75,25.83,837600.0,15.2553,15.2671,15.2139,15.2612,837600.0
2008-07-29 14:30:00,25.83,25.83,25.68,25.79,1077600.0,15.2612,15.2612,15.1726,15.2375,1077600.0
2008-07-29 15:00:00,25.79,25.84,25.78,25.82,1082600.0,15.2375,15.2671,15.2316,15.2553,1082600.0
2008-07-29 15:30:00,25.82,25.83,25.76,25.79,1927600.0,15.2553,15.2612,15.2198,15.2375,1927600.0
2008-07-30 09:30:00,25.93,26.0,25.7,25.78,2079400.0,15.3203,15.3616,15.1844,15.2316,2079400.0
2008-07-30 10:00:00,25.78,25.81,25.63,25.79,2103200.0,15.2316,15.2494,15.143,15.2375,2103200.0
2008-07-30 10:30:00,25.8,25.8,25.6,25.61,1314200.0,15.2435,15.2435,15.1253,15.1312,1314200.0
2008-07-30 11:00:00,25.61,25.7,25.58,25.7,954600.0,15.1312,15.1844,15.1135,15.1844,954600.0
2008-07-30 11:30:00,25.7,25.74,25.68,25.7,947000.0,15.1844,15.208,15.1726,15.1844,947000.0
2008-07-30 12:00:00,25.7,25.75,25.68,25.71,905200.0,15.1844,15.2139,15.1726,15.1903,905200.0
2008-07-30 12:30:00,25.71,25.74,25.67,25.73,709600.0,15.1903,15.208,15.1666,15.2021,709600.0
2008-07-30 13:00:00,25.73,25.74,25.64,25.71,1159600.0,15.2021,15.208,15.1489,15.1903,1159600.0
2008-07-30 13:30:00,25.72,25.72,25.53,25.57,1486000.0,15.1962,15.1962,15.0839,15.1076,1486000.0
2008-07-30 14:00:00,25.57,25.61,25.5,25.52,1647000.0,15.1076,15.1312,15.0662,15.078,1647000.0
2008-07-30 14:30:00,25.52,25.63,25.52,25.56,1100000.0,15.078,15.143,15.078,15.1017,1100000.0
2008-07-30 15:00:00,25.55,25.63,25.52,25.63,1184600.0,15.0957,15.143,15.078,15.143,1184600.0
2008-07-30 15:30:00,25.63,25.7,25.62,25.64,2637600.0,15.143,15.1844,15.1371,15.1489,2637600.0
2008-07-31 09:30:00,25.75,25.93,25.67,25.79,2453400.0,15.2139,15.3203,15.1666,15.2375,2453400.0
2008-07-31 10:00:00,25.79,25.81,25.68,25.68,1526400.0,15.2375,15.2494,15.1726,15.1726,1526400.0
2008-07-31 10:30:00,25.68,25.75,25.67,25.72,1240200.0,15.1726,15.2139,15.1666,15.1962,1240200.0
2008-07-31 11:00:00,25.72,25.73,25.65,25.66,885600.0,15.1962,15.2021,15.1548,15.1607,885600.0
2008-07-31 11:30:00,25.67,25.72,25.63,25.68,1088600.0,15.1666,15.1962,15.143,15.1726,1088600.0
2008-07-31 12:00:00,25.68,25.71,25.61,25.64,1906000.0,15.1726,15.1903,15.1312,15.1489,1906000.0
2008-07-31 12:30:00,25.64,25.73,25.62,25.69,1418800.0,15.1489,15.2021,15.1371,15.1785,1418800.0
2008-07-31 13:00:00,25.69,25.72,25.67,25.69,1598000.0,15.1785,15.1962,15.1666,15.1785,1598000.0
2008-07-31 13:30:00,25.69,25.73,25.66,25.67,612800.0,15.1785,15.2021,15.1607,15.1666,612800.0
2008-07-31 14:00:00,25.68,25.78,25.66,25.74,897600.0,15.1726,15.2316,15.1607,15.208,897600.0
2008-07-31 14:30:00,25.75,25.81,25.74,25.78,873000.0,15.2139,15.2494,15.208,15.2316,873000.0
2008-07-31 15:00:00,25.78,25.88,25.78,25.86,1320600.0,15.2316,15.2907,15.2316,15.2789,1320600.0
2008-07-31 15:30:00,25.86,25.86,25.69,25.75,3413000.0,15.2789,15.2789,15.1785,15.2139,3413000.0
2008-08-01 09:30:00,25.75,26.41,25.75,26.41,5105800.0,15.2139,15.6039,15.2139,15.6039,5105800.0
2008-08-01 10:00:00,26.4,26.45,26.27,26.38,3139000.0,15.598,15.6275,15.5211,15.5861,3139000.0
2008-08-01 10:30:00,26.38,26.46,26.36,26.41,1840000.0,15.5861,15.6334,15.5743,15.6039,1840000.0
2008-08-01 11:00:00,26.42,26.46,26.32,26.38,1688800.0,15.6098,15.6334,15.5507,15.5861,1688800.0
2008-08-01 11:30:00,26.37,26.44,26.36,26.4,1347000.0,15.5802,15.6216,15.5743,15.598,1347000.0
2008-08-01 12:00:00,26.4,26.49,26.39,26.47,1220600.0,15.598,15.6511,15.592,15.6393,1220600.0
2008-08-01 12:30:00,26.47,26.58,26.45,26.49,2417200.0,15.6393,15.7043,15.6275,15.6511,2417200.0
2008-08-01 13:00:00,26.49,26.51,26.46,26.51,1844400.0,15.6511,15.6629,15.6334,15.6629,1844400.0
2008-08-01 13:30:00,26.51,26.53,26.47,26.5,1946400.0,15.6629,15.6748,15.6393,15.657,1946400.0
2008-08-01 14:00:00,26.5,26.55,26.49,26.51,1568200.0,15.657,15.6866,15.6511,15.6629,1568200.0
2008-08-01 14:30:00,26.51,26.54,26.49,26.5,1897200.0,15.6629,15.6807,15.6511,15.657,1897200.0
2008-08-01 15:00:00,26.5,26.53,26.49,26.53,2328200.0,15.657,15.6748,15.6511,15.6748,2328200.0
2008-08-01 15:30:00,26.53,26.61,26.52,26.58,4704800.0,15.6748,15.722,15.6689,15.7043,4704800.0
2008-08-04 09:30:00,26.56,26.73,26.45,26.59,1496400.0,15.6925,15.7929,15.6275,15.7102,1496400.0
2008-08-04 10:00:00,26.59,26.61,26.5,26.53,1381000.0,15.7102,15.722,15.657,15.6748,1381000.0
2008-08-04 10:30:00,26.53,26.55,26.47,26.53,1468400.0,15.6748,15.6866,15.6393,15.6748,1468400.0
2008-08-04 11:00:00,26.53,26.71,26.53,26.65,1374000.0,15.6748,15.7811,15.6748,15.7457,1374000.0
2008-08-04 11:30:00,26.65,26.81,26.63,26.81,1375600.0,15.7457,15.8402,15.7338,15.8402,1375600.0
2008-08-04 12:00:00,26.81,26.86,26.75,26.84,997400.0,15.8402,15.8697,15.8047,15.8579,997400.0
2008-08-04 12:30:00,26.84,26.88,26.81,26.85,1292200.0,15.8579,15.8816,15.8402,15.8638,1292200.0
2008-08-04 13:00:00,26.85,26.9,26.83,26.85,797000.0,15.8638,15.8934,15.852,15.8638,797000.0
2008-08-04 13:30:00,26.85,26.88,26.81,26.86,711600.0,15.8638,15.8816,15.8402,15.8697,711600.0
2008-08-04 14:00:00,26.85,26.96,26.83,26.96,2119000.0,15.8638,15.9288,15.852,15.9288,2119000.0
2008-08-04 14:30:00,26.96,27.02,26.94,27.0,1753400.0,15.9288,15.9643,15.917,15.9524,1753400.0
2008-08-04 15:00:00,27.0,27.02,26.96,27.0,1845000.0,15.9524,15.9643,15.9288,15.9524,1845000.0
2008-08-04 15:30:00,27.0,27.04,26.93,26.94,4398400.0,15.9524,15.9761,15.9111,15.917,4398400.0
2008-08-05 09:30:00,27.05,27.21,27.03,27.13,2453200.0,15.982,16.0765,15.9702,16.0293,2453200.0
2008-08-05 10:00:00,27.13,27.29,27.1,27.18,2004000.0,16.0293,16.1238,16.0115,16.0588,2004000.0
2008-08-05 10:30:00,27.18,27.34,27.18,27.34,1521000.0,16.0588,16.1533,16.0588,16.1533,1521000.0
2008-08-05 11:00:00,27.34,27.38,27.24,27.28,2005400.0,16.1533,16.177,16.0942,16.1179,2005400.0
2008-08-05 11:30:00,27.29,27.32,27.28,27.3,1285200.0,16.1238,16.1415,16.1179,16.1297,1285200.0
2008-08-05 12:00:00,27.3,27.31,27.21,27.29,1267800.0,16.1297,16.1356,16.0765,16.1238,1267800.0
2008-08-05 12:30:00,27.29,27.31,27.25,27.25,1127400.0,16.1238,16.1356,16.1002,16.1002,1127400.0
2008-08-05 13:00:00,27.25,27.33,27.25,27.33,1385200.0,16.1002,16.1474,16.1002,16.1474,1385200.0
2008-08-05 13:30:00,27.33,27.33,27.28,27.3,1253600.0,16.1474,16.1474,16.1179,16.1297,1253600.0
2008-08-05 14:00:00,27.3,27.4,27.25,27.4,1988200.0,16.1297,16.1888,16.1002,16.1888,1988200.0
2008-08-05 14:30:00,27.4,27.5,27.28,27.43,2340200.0,16.1888,16.2479,16.1179,16.2065,2340200.0
2008-08-05 15:00:00,27.44,27.49,27.41,27.43,1457400.0,16.2124,16.242,16.1947,16.2065,1457400.0
2008-08-05 15:30:00,27.43,27.46,27.25,27.43,3357400.0,16.2065,16.2242,16.1002,16.2065,3357400.0
2008-08-06 09:30:00,27.25,27.5,27.25,27.42,2057400.0,16.1002,16.2479,16.1002,16.2006,2057400.0
2008-08-06 10:00:00,27.42,27.49,27.39,27.43,1372200.0,16.2006,16.242,16.1829,16.2065,1372200.0
2008-08-06 10:30:00,27.43,27.5,27.39,27.44,1522400.0,16.2065,16.2479,16.1829,16.2124,1522400.0
2008-08-06 11:00:00,27.43,27.48,27.4,27.42,1180000.0,16.2065,16.236,16.1888,16.2006,1180000.0
2008-08-06 11:30:00,27.42,27.46,27.38,27.42,1332000.0,16.2006,16.2242,16.177,16.2006,1332000.0
2008-08-06 12:00:00,27.42,27.49,27.4,27.48,805000.0,16.2006,16.242,16.1888,16.236,805000.0
2008-08-06 12:30:00,27.48,27.5,27.45,27.45,950400.0,16.236,16.2479,16.2183,16.2183,950400.0
2008-08-06 13:00:00,27.45,27.48,27.43,27.47,664600.0,16.2183,16.236,16.2065,16.2301,664600.0
2008-08-06 13:30:00,27.47,27.52,27.46,27.52,955800.0,16.2301,16.2597,16.2242,16.2597,955800.0
2008-08-06 14:00:00,27.52,27.6,27.5,27.59,1442400.0,16.2597,16.3069,16.2479,16.301,1442400.0
2008-08-06 14:30:00,27.59,27.72,27.59,27.71,1508600.0,16.301,16.3778,16.301,16.3719,1508600.0
2008-08-06 15:00:00,27.71,27.73,27.64,27.71,1720600.0,16.3719,16.3838,16.3306,16.3719,1720600.0
2008-08-06 15:30:00,27.71,27.74,27.65,27.69,3748000.0,16.3719,16.3897,16.3365,16.3601,3748000.0
2008-08-07 09:30:00,27.58,27.58,27.22,27.35,2290000.0,16.2951,16.2951,16.0824,16.1592,2290000.0
2008-08-07 10:00:00,27.35,27.53,27.35,27.45,1478200.0,16.1592,16.2656,16.1592,16.2183,1478200.0
2008-08-07 10:30:00,27.44,27.46,27.27,27.27,1656400.0,16.2124,16.2242,16.112,16.112,1656400.0
2008-08-07 11:00:00,27.27,27.32,27.18,27.18,1464200.0,16.112,16.1415,16.0588,16.0588,1464200.0
2008-08-07 11:30:00,27.18,27.2,27.09,27.11,1596400.0,16.0588,16.0706,16.0056,16.0174,1596400.0
2008-08-07 12:00:00,27.11,27.13,27.05,27.07,1070400.0,16.0174,16.0293,15.982,15.9938,1070400.0
2008-08-07 12:30:00,27.07,27.18,27.07,27.15,876400.0,15.9938,16.0588,15.9938,16.0411,876400.0
2008-08-07 13:00:00,27.15,27.17,27.05,27.16,788400.0,16.0411,16.0529,15.982,16.047,788400.0
2008-08-07 13:30:00,27.17,27.18,27.1,27.11,678600.0,16.0529,16.0588,16.0115,16.0174,678600.0
2008-08-07 14:00:00,27.11,27.11,27.0,27.03,950200.0,16.0174,16.0174,15.9524,15.9702,950200.0
2008-08-07 14:30:00,27.03,27.07,27.0,27.04,654600.0,15.9702,15.9938,15.9524,15.9761,654600.0
2008-08-07 15:00:00,27.04,27.09,26.98,27.08,1467800.0,15.9761,16.0056,15.9406,15.9997,1467800.0
2008-08-07 15:30:00,27.08,27.09,26.92,27.01,2825200.0,15.9997,16.0056,15.9052,15.9584,2825200.0
2008-08-08 09:30:00,27.0,27.32,26.86,27.18,1707200.0,15.9524,16.1415,15.8697,16.0588,1707200.0
2008-08-08 10:00:00,27.18,27.52,27.17,27.41,2296000.0,16.0588,16.2597,16.0529,16.1947,2296000.0
2008-08-08 10:30:00,27.41,27.46,27.34,27.4,884600.0,16.1947,16.2242,16.1533,16.1888,884600.0
2008-08-08 11:00:00,27.4,27.45,27.3,27.35,995800.0,16.1888,16.2183,16.1297,16.1592,995800.0
2008-08-08 11:30:00,27.36,27.43,27.33,27.36,836200.0,16.1651,16.2065,16.1474,16.1651,836200.0
2008-08-08 12:00:00,27.37,27.45,27.31,27.43,789200.0,16.1711,16.2183,16.1356,16.2065,789200.0
2008-08-08 12:30:00,27.43,27.47,27.39,27.46,550400.0,16.2065,16.2301,16.1829,16.2242,550400.0
2008-08-08 13:00:00,27.46,27.58,27.46,27.57,1002400.0,16.2242,16.2951,16.2242,16.2892,1002400.0
2008-08-08 13:30:00,27.58,27.69,27.56,27.59,1067800.0,16.2951,16.3601,16.2833,16.301,1067800.0
2008-08-08 14:00:00,27.58,27.59,27.49,27.58,757400.0,16.2951,16.301,16.242,16.2951,757400.0
2008-08-08 14:30:00,27.59,27.73,27.57,27.7,1296000.0,16.301,16.3838,16.2892,16.366,1296000.0
2008-08-08 15:00:00,27.7,27.72,27.66,27.67,1670400.0,16.366,16.3778,16.3424,16.3483,1670400.0
2008-08-08 15:30:00,27.67,27.77,27.65,27.66,3689200.0,16.3483,16.4074,16.3365,16.3424,3689200.0
2008-08-11 09:30:00,27.61,27.8,27.43,27.77,1533000.0,16.3129,16.4251,16.2065,16.4074,1533000.0
2008-08-11 10:00:00,27.77,27.78,27.57,27.57,848200.0,16.4074,16.4133,16.2892,16.2892,848200.0
2008-08-11 10:30:00,27.57,27.6,27.54,27.56,990800.0,16.2892,16.3069,16.2715,16.2833,990800.0
2008-08-11 11:00:00,27.56,27.63,27.56,27.61,860400.0,16.2833,16.3247,16.2833,16.3129,860400.0
2008-08-11 11:30:00,27.62,27.83,27.61,27.8,1243000.0,16.3188,16.4428,16.3129,16.4251,1243000.0
2008-08-11 12:00:00,27.8,27.92,27.79,27.9,1041800.0,16.4251,16.496,16.4192,16.4842,1041800.0
2008-08-11 12:30:00,27.9,27.92,27.79,27.79,647400.0,16.4842,16.496,16.4192,16.4192,647400.0
2008-08-11 13:00:00,27.8,27.85,27.77,27.82,810000.0,16.4251,16.4547,16.4074,16.4369,810000.0
2008-08-11 13:30:00,27.82,27.86,27.77,27.78,859200.0,16.4369,16.4606,16.4074,16.4133,859200.0
2008-08-11 14:00:00,27.78,27.78,27.59,27.6,1333200.0,16.4133,16.4133,16.301,16.3069,1333200.0
2008-08-11 14:30:00,27.6,27.64,27.54,27.57,853800.0,16.3069,16.3306,16.2715,16.2892,853800.0
2008-08-11 15:00:00,27.57,27.68,27.57,27.61,762200.0,16.2892,16.3542,16.2892,16.3129,762200.0
2008-08-11 15:30:00,27.61,27.68,27.55,27.68,1559600.0,16.3129,16.3542,16.2774,16.3542,1559600.0
2008-08-12 09:30:00,27.6,27.91,27.06,27.19,2502600.0,16.3069,16.4901,15.9879,16.0647,2502600.0
2008-08-12 10:00:00,27.18,27.32,27.16,27.18,1185400.0,16.0588,16.1415,16.047,16.0588,1185400.0
2008-08-12 10:30:00,27.18,27.25,27.1,27.23,1269800.0,16.0588,16.1002,16.0115,16.0883,1269800.0
2008-08-12 11:00:00,27.24,27.4,27.23,27.35,902400.0,16.0942,16.1888,16.0883,16.1592,902400.0
2008-08-12 11:30:00,27.35,27.38,27.25,27.29,1026400.0,16.1592,16.177,16.1002,16.1238,1026400.0
2008-08-12 12:00:00,27.29,27.34,27.25,27.27,619800.0,16.1238,16.1533,16.1002,16.112,619800.0
2008-08-12 12:30:00,27.27,27.36,27.24,27.36,406000.0,16.112,16.1651,16.0942,16.1651,406000.0
2008-08-12 13:00:00,27.36,27.36,27.26,27.3,450800.0,16.1651,16.1651,16.1061,16.1297,450800.0
2008-08-12 13:30:00,27.3,27.32,27.25,27.3,497400.0,16.1297,16.1415,16.1002,16.1297,497400.0
2008-08-12 14:00:00,27.29,27.41,27.25,27.4,778800.0,16.1238,16.1947,16.1002,16.1888,778800.0
2008-08-12 14:30:00,27.4,27.42,27.35,27.38,441800.0,16.1888,16.2006,16.1592,16.177,441800.0
2008-08-12 15:00:00,27.38,27.39,27.34,27.35,1935400.0,16.177,16.1829,16.1533,16.1592,1935400.0
2008-08-12 15:30:00,27.35,27.41,27.35,27.4,2865400.0,16.1592,16.1947,16.1592,16.1888,2865400.0
2008-08-13 09:30:00,27.28,27.58,27.2,27.5,1222800.0,16.1179,16.2951,16.0706,16.2479,1222800.0
2008-08-13 10:00:00,27.51,27.55,27.47,27.52,1601800.0,16.2538,16.2774,16.2301,16.2597,1601800.0
2008-08-13 10:30:00,27.51,27.56,27.43,27.54,1589600.0,16.2538,16.2833,16.2065,16.2715,1589600.0
2008-08-13 11:00:00,27.54,27.57,27.49,27.53,1238800.0,16.2715,16.2892,16.242,16.2656,1238800.0
2008-08-13 11:30:00,27.53,27.58,27.5,27.57,825400.0,16.2656,16.2951,16.2479,16.2892,825400.0
2008-08-13 12:00:00,27.57,27.61,27.51,27.61,673800.0,16.2892,16.3129,16.2538,16.3129,673800.0
2008-08-13 12:30:00,27.61,27.65,27.61,27.63,1499400.0,16.3129,16.3365,16.3129,16.3247,1499400.0
2008-08-13 13:00:00,27.63,27.65,27.61,27.63,1539800.0,16.3247,16.3365,16.3129,16.3247,1539800.0
2008-08-13 13:30:00,27.63,27.72,27.62,27.68,1076200.0,16.3247,16.3778,16.3188,16.3542,1076200.0
2008-08-13 14:00:00,27.67,27.7,27.63,27.63,887400.0,16.3483,16.366,16.3247,16.3247,887400.0
2008-08-13 14:30:00,27.63,27.66,27.63,27.65,1225600.0,16.3247,16.3424,16.3247,16.3365,1225600.0
2008-08-13 15:00:00,27.65,27.68,27.61,27.65,1301000.0,16.3365,16.3542,16.3129,16.3365,1301000.0
2008-08-13 15:30:00,27.65,27.67,27.6,27.61,3344600.0,16.3365,16.3483,16.3069,16.3129,3344600.0
2008-08-14 09:30:00,27.53,27.59,27.38,27.52,1492600.0,16.2656,16.301,16.177,16.2597,1492600.0
2008-08-14 10:00:00,27.52,27.53,27.43,27.49,1036800.0,16.2597,16.2656,16.2065,16.242,1036800.0
2008-08-14 10:30:00,27.5,27.55,27.45,27.54,1092600.0,16.2479,16.2774,16.2183,16.2715,1092600.0
2008-08-14 11:00:00,27.55,27.76,27.54,27.68,688200.0,16.2774,16.4015,16.2715,16.3542,688200.0
2008-08-14 11:30:00,27.68,27.72,27.61,27.71,591400.0,16.3542,16.3778,16.3129,16.3719,591400.0
2008-08-14 12:00:00,27.71,27.79,27.71,27.73,638400.0,16.3719,16.4192,16.3719,16.3838,638400.0
2008-08-14 12:30:00,27.73,27.92,27.72,27.83,895600.0,16.3838,16.496,16.3778,16.4428,895600.0
2008-08-14 13:00:00,27.83,27.84,27.5,27.74,701400.0,16.4428,16.4487,16.2479,16.3897,701400.0
2008-08-14 13:30:00,27.74,27.74,27.63,27.72,674200.0,16.3897,16.3897,16.3247,16.3778,674200.0
2008-08-14 14:00:00,27.73,27.74,27.61,27.65,797000.0,16.3838,16.3897,16.3129,16.3365,797000.0
2008-08-14 14:30:00,27.64,27.64,27.52,27.55,624600.0,16.3306,16.3306,16.2597,16.2774,624600.0
2008-08-14 15:00:00,27.55,27.6,27.53,27.54,998600.0,16.2774,16.3069,16.2656,16.2715,998600.0
2008-08-14 15:30:00,27.54,27.59,27.48,27.52,1704800.0,16.2715,16.301,16.236,16.2597,1704800.0
2008-08-15 09:30:00,27.61,27.75,27.43,27.63,4737400.0,16.3129,16.3956,16.2065,16.3247,4737400.0
2008-08-15 10:00:00,27.63,27.71,27.53,27.68,1843200.0,16.3247,16.3719,16.2656,16.3542,1843200.0
2008-08-15 10:30:00,27.68,27.8,27.68,27.8,1074000.0,16.3542,16.4251,16.3542,16.4251,1074000.0
2008-08-15 11:00:00,27.8,27.81,27.66,27.66,1074600.0,16.4251,16.431,16.3424,16.3424,1074600.0
2008-08-15 11:30:00,27.66,27.7,27.48,27.5,814800.0,16.3424,16.366,16.236,16.2479,814800.0
2008-08-15 12:00:00,27.51,27.52,27.38,27.43,805600.0,16.2538,16.2597,16.177,16.2065,805600.0
2008-08-15 12:30:00,27.43,27.51,27.42,27.49,632000.0,16.2065,16.2538,16.2006,16.242,632000.0
2008-08-15 13:00:00,27.49,27.53,27.45,27.5,677800.0,16.242,16.2656,16.2183,16.2479,677800.0
2008-08-15 13:30:00,27.49,27.55,27.48,27.53,708400.0,16.242,16.2774,16.236,16.2656,708400.0
2008-08-15 14:00:00,27.54,27.54,27.48,27.49,756800.0,16.2715,16.2715,16.236,16.242,756800.0
2008-08-15 14:30:00,27.49,27.5,27.43,27.46,1165200.0,16.242,16.2479,16.2065,16.2242,1165200.0
2008-08-15 15:00:00,27.46,27.56,27.46,27.53,995400.0,16.2242,16.2833,16.2242,16.2656,995400.0
2008-08-15 15:30:00,27.53,27.56,27.49,27.5,1619000.0,16.2656,16.2833,16.242,16.2479,1619000.0
2008-08-18 09:30:00,27.54,27.68,27.38,27.38,1269800.0,16.2715,16.3542,16.177,16.177,1269800.0
2008-08-18 10:00:00,27.38,27.4,27.22,27.29,1767000.0,16.177,16.1888,16.0824,16.1238,1767000.0
2008-08-18 10:30:00,27.3,27.36,27.29,27.33,1151400.0,16.1297,16.1651,16.1238,16.1474,1151400.0
2008-08-18 11:00:00,27.33,27.36,27.3,27.33,714800.0,16.1474,16.1651,16.1297,16.1474,714800.0
2008-08-18 11:30:00,27.34,27.36,27.18,27.18,634600.0,16.1533,16.1651,16.0588,16.0588,634600.0
2008-08-18 12:00:00,27.18,27.24,27.11,27.21,822400.0,16.0588,16.0942,16.0174,16.0765,822400.0
2008-08-18 12:30:00,27.21,27.23,27.06,27.08,1032000.0,16.0765,16.0883,15.9879,15.9997,1032000.0
2008-08-18 13:00:00,27.08,27.11,27.05,27.11,879600.0,15.9997,16.0174,15.982,16.0174,879600.0
2008-08-18 13:30:00,27.11,27.11,27.02,27.02,713800.0,16.0174,16.0174,15.9643,15.9643,713800.0
2008-08-18 14:00:00,27.03,27.06,26.97,27.04,1184400.0,15.9702,15.9879,15.9347,15.9761,1184400.0
2008-08-18 14:30:00,27.04,27.16,27.02,27.16,869400.0,15.9761,16.047,15.9643,16.047,869400.0
2008-08-18 15:00:00,27.16,27.18,27.09,27.14,1171600.0,16.047,16.0588,16.0056,16.0352,1171600.0
2008-08-18 15:30:00,27.14,27.2,27.04,27.18,1954000.0,16.0352,16.0706,15.9761,16.0588,1954000.0
2008-08-19 09:30:00,27.11,27.23,26.99,27.22,1003800.0,16.0174,16.0883,15.9465,16.0824,1003800.0
2008-08-19 10:00:00,27.22,27.25,27.07,27.14,1047200.0,16.0824,16.1002,15.9938,16.0352,1047200.0
2008-08-19 10:30:00,27.14,27.23,27.06,27.18,839400.0,16.0352,16.0883,15.9879,16.0588,839400.0
2008-08-19 11:00:00,27.18,27.24,27.15,27.23,1040200.0,16.0588,16.0942,16.0411,16.0883,1040200.0
2008-08-19 11:30:00,27.23,27.28,27.21,27.25,1219200.0,16.0883,16.1179,16.0765,16.1002,1219200.0
2008-08-19 12:00:00,27.25,27.3,27.15,27.15,759800.0,16.1002,16.1297,16.0411,16.0411,759800.0
2008-08-19 12:30:00,27.15,27.25,27.14,27.18,1940600.0,16.0411,16.1002,16.0352,16.0588,1940600.0
2008-08-19 13:00:00,27.18,27.21,27.14,27.17,1066200.0,16.0588,16.0765,16.0352,16.0529,1066200.0
2008-08-19 13:30:00,27.17,27.21,27.11,27.16,1043400.0,16.0529,16.0765,16.0174,16.047,1043400.0
2008-08-19 14:00:00,27.16,27.21,27.12,27.13,1270200.0,16.047,16.0765,16.0233,16.0293,1270200.0
2008-08-19 14:30:00,27.13,27.17,27.1,27.17,936800.0,16.0293,16.0529,16.0115,16.0529,936800.0
2008-08-19 15:00:00,27.17,27.25,27.1,27.22,1349200.0,16.0529,16.1002,16.0115,16.0824,1349200.0
2008-08-19 15:30:00,27.22,27.23,27.12,27.17,1896600.0,16.0824,16.0883,16.0233,16.0529,1896600.0
2008-08-20 09:30:00,27.28,27.28,26.95,27.02,1161000.0,16.1179,16.1179,15.9229,15.9643,1161000.0
2008-08-20 10:00:00,27.02,27.15,26.99,27.06,873000.0,15.9643,16.0411,15.9465,15.9879,873000.0
2008-08-20 10:30:00,27.06,27.25,27.06,27.25,928000.0,15.9879,16.1002,15.9879,16.1002,928000.0
2008-08-20 11:00:00,27.25,27.37,27.22,27.3,896000.0,16.1002,16.1711,16.0824,16.1297,896000.0
2008-08-20 11:30:00,27.29,27.31,27.15,27.2,482000.0,16.1238,16.1356,16.0411,16.0706,482000.0
2008-08-20 12:00:00,27.2,27.23,27.14,27.21,368800.0,16.0706,16.0883,16.0352,16.0765,368800.0
2008-08-20 12:30:00,27.21,27.22,27.1,27.16,379600.0,16.0765,16.0824,16.0115,16.047,379600.0
2008-08-20 13:00:00,27.16,27.2,27.13,27.15,346000.0,16.047,16.0706,16.0293,16.0411,346000.0
2008-08-20 13:30:00,27.15,27.25,27.13,27.19,584400.0,16.0411,16.1002,16.0293,16.0647,584400.0
2008-08-20 14:00:00,27.2,27.21,27.03,27.07,623400.0,16.0706,16.0765,15.9702,15.9938,623400.0
2008-08-20 14:30:00,27.06,27.11,27.05,27.1,571000.0,15.9879,16.0174,15.982,16.0115,571000.0
2008-08-20 15:00:00,27.1,27.14,27.01,27.04,839600.0,16.0115,16.0352,15.9584,15.9761,839600.0
2008-08-20 15:30:00,27.04,27.33,27.02,27.18,1488800.0,15.9761,16.1474,15.9643,16.0588,1488800.0
2008-08-21 09:30:00,27.1,27.12,26.8,26.88,1128800.0,16.0115,16.0233,15.8343,15.8816,1128800.0
2008-08-21 10:00:00,26.88,26.91,26.71,26.89,1103200.0,15.8816,15.8993,15.7811,15.8875,1103200.0
2008-08-21 10:30:00,26.89,26.91,26.67,26.75,959200.0,15.8875,15.8993,15.7575,15.8047,959200.0
2008-08-21 11:00:00,26.75,26.77,26.61,26.65,980600.0,15.8047,15.8166,15.722,15.7457,980600.0
2008-08-21 11:30:00,26.64,26.78,26.61,26.75,658000.0,15.7398,15.8225,15.722,15.8047,658000.0
2008-08-21 12:00:00,26.75,26.82,26.75,26.77,342400.0,15.8047,15.8461,15.8047,15.8166,342400.0
2008-08-21 12:30:00,26.77,26.78,26.65,26.68,492400.0,15.8166,15.8225,15.7457,15.7634,492400.0
2008-08-21 13:00:00,26.68,26.74,26.67,26.7,569200.0,15.7634,15.7988,15.7575,15.7752,569200.0
2008-08-21 13:30:00,26.7,26.73,26.68,26.68,443400.0,15.7752,15.7929,15.7634,15.7634,443400.0
2008-08-21 14:00:00,26.69,26.74,26.67,26.71,575200.0,15.7693,15.7988,15.7575,15.7811,575200.0
2008-08-21 14:30:00,26.72,26.79,26.71,26.75,628800.0,15.787,15.8284,15.7811,15.8047,628800.0
2008-08-21 15:00:00,26.75,26.8,26.68,26.71,794000.0,15.8047,15.8343,15.7634,15.7811,794000.0
2008-08-21 15:30:00,26.71,26.79,26.69,26.75,1853400.0,15.7811,15.8284,15.7693,15.8047,1853400.0
2008-08-22 09:30:00,26.81,27.02,26.71,26.82,1543400.0,15.8402,15.9643,15.7811,15.8461,1543400.0
2008-08-22 10:00:00,26.83,27.02,26.82,27.02,721200.0,15.852,15.9643,15.8461,15.9643,721200.0
2008-08-22 10:30:00,27.02,27.13,27.0,27.12,982400.0,15.9643,16.0293,15.9524,16.0233,982400.0
2008-08-22 11:00:00,27.12,27.18,27.1,27.16,853000.0,16.0233,16.0588,16.0115,16.047,853000.0
2008-08-22 11:30:00,27.16,27.18,27.09,27.17,566000.0,16.047,16.0588,16.0056,16.0529,566000.0
2008-08-22 12:00:00,27.17,27.17,27.08,27.13,452400.0,16.0529,16.0529,15.9997,16.0293,452400.0
2008-08-22 12:30:00,27.13,27.14,27.08,27.13,495400.0,16.0293,16.0352,15.9997,16.0293,495400.0
2008-08-22 13:00:00,27.12,27.25,27.11,27.2,859400.0,16.0233,16.1002,16.0174,16.0706,859400.0
2008-08-22 13:30:00,27.2,27.21,27.17,27.2,731000.0,16.0706,16.0765,16.0529,16.0706,731000.0
2008-08-22 14:00:00,27.2,27.22,27.15,27.2,866000.0,16.0706,16.0824,16.0411,16.0706,866000.0
2008-08-22 14:30:00,27.2,27.21,27.15,27.19,676200.0,16.0706,16.0765,16.0411,16.0647,676200.0
2008-08-22 15:00:00,27.19,27.2,27.13,27.16,725600.0,16.0647,16.0706,16.0293,16.047,725600.0
2008-08-22 15:30:00,27.17,27.21,27.16,27.17,1634200.0,16.0529,16.0765,16.047,16.0529,1634200.0
2008-08-25 09:30:00,27.07,27.3,26.98,26.98,1469200.0,15.9938,16.1297,15.9406,15.9406,1469200.0
2008-08-25 10:00:00,26.98,27.07,26.86,27.0,995200.0,15.9406,15.9938,15.8697,15.9524,995200.0
2008-08-25 10:30:00,27.0,27.1,26.96,26.98,534400.0,15.9524,16.0115,15.9288,15.9406,534400.0
2008-08-25 11:00:00,26.98,26.98,26.89,26.9,441800.0,15.9406,15.9406,15.8875,15.8934,441800.0
2008-08-25 11:30:00,26.9,26.99,26.77,26.79,798200.0,15.8934,15.9465,15.8166,15.8284,798200.0
2008-08-25 12:00:00,26.79,26.97,26.71,26.75,1623400.0,15.8284,15.9347,15.7811,15.8047,1623400.0
2008-08-25 12:30:00,26.75,26.82,26.71,26.76,354600.0,15.8047,15.8461,15.7811,15.8107,354600.0
2008-08-25 13:00:00,26.76,26.9,26.76,26.87,489000.0,15.8107,15.8934,15.8107,15.8756,489000.0
2008-08-25 13:30:00,26.87,26.88,26.75,26.81,351000.0,15.8756,15.8816,15.8047,15.8402,351000.0
2008-08-25 14:00:00,26.81,26.82,26.74,26.76,435000.0,15.8402,15.8461,15.7988,15.8107,435000.0
2008-08-25 14:30:00,26.76,26.86,26.75,26.81,526800.0,15.8107,15.8697,15.8047,15.8402,526800.0
2008-08-25 15:00:00,26.81,26.83,26.76,26.79,641200.0,15.8402,15.852,15.8107,15.8284,641200.0
2008-08-25 15:30:00,26.79,26.83,26.68,26.82,1877200.0,15.8284,15.852,15.7634,15.8461,1877200.0
2008-08-26 09:30:00,26.79,26.85,26.58,26.74,976800.0,15.8284,15.8638,15.7043,15.7988,976800.0
2008-08-26 10:00:00,26.75,26.85,26.72,26.84,964600.0,15.8047,15.8638,15.787,15.8579,964600.0
2008-08-26 10:30:00,26.84,26.95,26.84,26.86,591800.0,15.8579,15.9229,15.8579,15.8697,591800.0
2008-08-26 11:00:00,26.87,26.88,26.77,26.82,493400.0,15.8756,15.8816,15.8166,15.8461,493400.0
2008-08-26 11:30:00,26.82,26.83,26.74,26.79,543400.0,15.8461,15.852,15.7988,15.8284,543400.0
2008-08-26 12:00:00,26.79,26.81,26.72,26.73,504000.0,15.8284,15.8402,15.787,15.7929,504000.0
2008-08-26 12:30:00,26.73,26.82,26.73,26.75,370000.0,15.7929,15.8461,15.7929,15.8047,370000.0
2008-08-26 13:00:00,26.75,26.75,26.68,26.71,410000.0,15.8047,15.8047,15.7634,15.7811,410000.0
2008-08-26 13:30:00,26.7,26.77,26.67,26.75,444400.0,15.7752,15.8166,15.7575,15.8047,444400.0
2008-08-26 14:00:00,26.75,26.81,26.72,26.76,882200.0,15.8047,15.8402,15.787,15.8107,882200.0
2008-08-26 14:30:00,26.76,26.79,26.73,26.77,584200.0,15.8107,15.8284,15.7929,15.8166,584200.0
2008-08-26 15:00:00,26.77,26.81,26.7,26.76,763600.0,15.8166,15.8402,15.7752,15.8107,763600.0
2008-08-26 15:30:00,26.75,26.8,26.74,26.75,1540000.0,15.8047,15.8343,15.7988,15.8047,1540000.0
2008-08-27 09:30:00,26.8,26.82,26.61,26.71,847200.0,15.8343,15.8461,15.722,15.7811,847200.0
2008-08-27 10:00:00,26.7,26.86,26.68,26.83,520000.0,15.7752,15.8697,15.7634,15.852,520000.0
2008-08-27 10:30:00,26.83,26.95,26.83,26.9,792200.0,15.852,15.9229,15.852,15.8934,792200.0
2008-08-27 11:00:00,26.9,26.98,26.84,26.88,776000.0,15.8934,15.9406,15.8579,15.8816,776000.0
2008-08-27 11:30:00,26.88,26.92,26.85,26.86,414600.0,15.8816,15.9052,15.8638,15.8697,414600.0
2008-08-27 12:00:00,26.86,26.92,26.73,26.87,522800.0,15.8697,15.9052,15.7929,15.8756,522800.0
2008-08-27 12:30:00,26.88,27.0,26.84,26.97,528800.0,15.8816,15.9524,15.8579,15.9347,528800.0
2008-08-27 13:00:00,26.97,26.99,26.88,26.91,510200.0,15.9347,15.9465,15.8816,15.8993,510200.0
2008-08-27 13:30:00,26.91,26.93,26.85,26.86,483000.0,15.8993,15.9111,15.8638,15.8697,483000.0
2008-08-27 14:00:00,26.86,26.91,26.81,26.88,517000.0,15.8697,15.8993,15.8402,15.8816,517000.0
2008-08-27 14:30:00,26.88,26.95,26.85,26.86,436400.0,15.8816,15.9229,15.8638,15.8697,436400.0
2008-08-27 15:00:00,26.87,26.9,26.8,26.82,814400.0,15.8756,15.8934,15.8343,15.8461,814400.0
2008-08-27 15:30:00,26.82,26.92,26.8,26.9,1144600.0,15.8461,15.9052,15.8343,15.8934,1144600.0
2008-08-28 09:30:00,26.63,26.78,26.47,26.68,3195800.0,15.7338,15.8225,15.6393,15.7634,3195800.0
2008-08-28 10:00:00,26.68,26.7,26.6,26.65,1336200.0,15.7634,15.7752,15.7161,15.7457,1336200.0
2008-08-28 10:30:00,26.65,26.79,26.61,26.67,1476200.0,15.7457,15.8284,15.722,15.7575,1476200.0
2008-08-28 11:00:00,26.67,26.71,26.63,26.66,781000.0,15.7575,15.7811,15.7338,15.7516,781000.0
2008-08-28 11:30:00,26.66,26.67,26.53,26.65,1273600.0,15.7516,15.7575,15.6748,15.7457,1273600.0
2008-08-28 12:00:00,26.65,26.65,26.52,26.54,734800.0,15.7457,15.7457,15.6689,15.6807,734800.0
2008-08-28 12:30:00,26.53,26.55,26.5,26.54,693000.0,15.6748,15.6866,15.657,15.6807,693000.0
2008-08-28 13:00:00,26.54,26.56,26.5,26.51,650000.0,15.6807,15.6925,15.657,15.6629,650000.0
2008-08-28 13:30:00,26.52,26.54,26.49,26.53,967600.0,15.6689,15.6807,15.6511,15.6748,967600.0
2008-08-28 14:00:00,26.53,26.53,26.47,26.5,990600.0,15.6748,15.6748,15.6393,15.657,990600.0
2008-08-28 14:30:00,26.5,26.53,26.49,26.5,665800.0,15.657,15.6748,15.6511,15.657,665800.0
2008-08-28 15:00:00,26.5,26.53,26.45,26.49,1059800.0,15.657,15.6748,15.6275,15.6511,1059800.0
2008-08-28 15:30:00,26.49,26.58,26.46,26.56,2697400.0,15.6511,15.7043,15.6334,15.6925,2697400.0
2008-08-29 09:30:00,26.55,26.55,26.31,26.36,1872200.0,15.6866,15.6866,15.5448,15.5743,1872200.0
2008-08-29 10:00:00,26.36,26.45,26.29,26.4,1028600.0,15.5743,15.6275,15.533,15.598,1028600.0
2008-08-29 10:30:00,26.4,26.41,26.32,26.35,882800.0,15.598,15.6039,15.5507,15.5684,882800.0
2008-08-29 11:00:00,26.35,26.36,26.21,26.24,976200.0,15.5684,15.5743,15.4857,15.5034,976200.0
2008-08-29 11:30:00,26.24,26.24,26.14,26.17,872000.0,15.5034,15.5034,15.4443,15.4621,872000.0
2008-08-29 12:00:00,26.17,26.17,26.02,26.06,1300800.0,15.4621,15.4621,15.3734,15.3971,1300800.0
2008-08-29 12:30:00,26.06,26.2,26.06,26.2,969600.0,15.3971,15.4798,15.3971,15.4798,969600.0
2008-08-29 13:00:00,26.2,26.3,26.19,26.25,1027000.0,15.4798,15.5389,15.4739,15.5093,1027000.0
2008-08-29 13:30:00,26.25,26.28,26.2,26.21,605200.0,15.5093,15.5271,15.4798,15.4857,605200.0
2008-08-29 14:00:00,26.21,26.24,26.21,26.23,638600.0,15.4857,15.5034,15.4857,15.4975,638600.0
2008-08-29 14:30:00,26.24,26.25,26.22,26.22,425800.0,15.5034,15.5093,15.4916,15.4916,425800.0
2008-08-29 15:00:00,26.22,26.24,26.1,26.1,1094800.0,15.4916,15.5034,15.4207,15.4207,1094800.0
2008-08-29 15:30:00,26.11,26.14,26.03,26.05,2518400.0,15.4266,15.4443,15.3793,15.3912,2518400.0
2008-09-02 09:30:00,26.14,26.48,26.11,26.36,4313800.0,15.4443,15.6452,15.4266,15.5743,4313800.0
2008-09-02 10:00:00,26.36,26.4,26.25,26.35,2733800.0,15.5743,15.598,15.5093,15.5684,2733800.0
2008-09-02 10:30:00,26.35,26.4,26.31,26.36,1488200.0,15.5684,15.598,15.5448,15.5743,1488200.0
2008-09-02 11:00:00,26.36,26.47,26.34,26.44,1554200.0,15.5743,15.6393,15.5625,15.6216,1554200.0
2008-09-02 11:30:00,26.44,26.48,26.36,26.38,1453800.0,15.6216,15.6452,15.5743,15.5861,1453800.0
2008-09-02 12:00:00,26.38,26.44,26.29,26.29,1321400.0,15.5861,15.6216,15.533,15.533,1321400.0
2008-09-02 12:30:00,26.29,26.29,26.2,26.21,1085000.0,15.533,15.533,15.4798,15.4857,1085000.0
2008-09-02 13:00:00,26.21,26.22,26.14,26.19,1369400.0,15.4857,15.4916,15.4443,15.4739,1369400.0
2008-09-02 13:30:00,26.18,26.21,26.04,26.08,940200.0,15.468,15.4857,15.3853,15.4089,940200.0
2008-09-02 14:00:00,26.08,26.09,26.01,26.06,1680400.0,15.4089,15.4148,15.3675,15.3971,1680400.0
2008-09-02 14:30:00,26.06,26.13,26.02,26.07,1783600.0,15.3971,15.4384,15.3734,15.403,1783600.0
2008-09-02 15:00:00,26.07,26.08,26.0,26.03,1587000.0,15.403,15.4089,15.3616,15.3793,1587000.0
2008-09-02 15:30:00,26.04,26.06,25.96,25.98,2423000.0,15.3853,15.3971,15.338,15.3498,2423000.0
2008-09-03 09:30:00,25.83,25.93,25.65,25.74,3310200.0,15.2612,15.3203,15.1548,15.208,3310200.0
2008-09-03 10:00:00,25.74,25.75,25.64,25.71,2267400.0,15.208,15.2139,15.1489,15.1903,2267400.0
2008-09-03 10:30:00,25.71,25.93,25.71,25.92,1891000.0,15.1903,15.3203,15.1903,15.3144,1891000.0
2008-09-03 11:00:00,25.92,26.0,25.76,25.9,1086600.0,15.3144,15.3616,15.2198,15.3025,1086600.0
2008-09-03 11:30:00,25.9,25.93,25.82,25.82,947600.0,15.3025,15.3203,15.2553,15.2553,947600.0
2008-09-03 12:00:00,25.82,26.0,25.81,26.0,986000.0,15.2553,15.3616,15.2494,15.3616,986000.0
2008-09-03 12:30:00,26.0,26.02,25.89,25.91,1043400.0,15.3616,15.3734,15.2966,15.3084,1043400.0
2008-09-03 13:00:00,25.91,25.92,25.86,25.88,917200.0,15.3084,15.3144,15.2789,15.2907,917200.0
2008-09-03 13:30:00,25.88,25.91,25.83,25.84,960600.0,15.2907,15.3084,15.2612,15.2671,960600.0
2008-09-03 14:00:00,25.84,25.88,25.75,25.81,1272800.0,15.2671,15.2907,15.2139,15.2494,1272800.0
2008-09-03 14:30:00,25.81,25.88,25.79,25.88,1584200.0,15.2494,15.2907,15.2375,15.2907,1584200.0
2008-09-03 15:00:00,25.88,25.98,25.85,25.85,1689800.0,15.2907,15.3498,15.273,15.273,1689800.0
2008-09-03 15:30:00,25.85,25.91,25.82,25.85,2511000.0,15.273,15.3084,15.2553,15.273,2511000.0
2008-09-04 09:30:00,25.87,26.0,25.6,25.98,2377200.0,15.2848,15.3616,15.1253,15.3498,2377200.0
2008-09-04 10:00:00,25.98,26.13,25.96,26.1,1797600.0,15.3498,15.4384,15.338,15.4207,1797600.0
2008-09-04 10:30:00,26.1,26.1,25.85,25.96,2403800.0,15.4207,15.4207,15.273,15.338,2403800.0
2008-09-04 11:00:00,25.96,26.05,25.88,25.95,1858600.0,15.338,15.3912,15.2907,15.3321,1858600.0
2008-09-04 11:30:00,25.94,26.02,25.9,25.93,1578400.0,15.3262,15.3734,15.3025,15.3203,1578400.0
2008-09-04 12:00:00,25.93,26.08,25.93,26.01,941400.0,15.3203,15.4089,15.3203,15.3675,941400.0
2008-09-04 12:30:00,26.01,26.1,25.99,26.09,1063600.0,15.3675,15.4207,15.3557,15.4148,1063600.0
2008-09-04 13:00:00,26.09,26.14,26.03,26.05,1232600.0,15.4148,15.4443,15.3793,15.3912,1232600.0
2008-09-04 13:30:00,26.05,26.05,25.93,26.0,1949200.0,15.3912,15.3912,15.3203,15.3616,1949200.0
2008-09-04 14:00:00,25.99,26.0,25.87,25.97,1608800.0,15.3557,15.3616,15.2848,15.3439,1608800.0
2008-09-04 14:30:00,25.97,25.97,25.84,25.9,1207000.0,15.3439,15.3439,15.2671,15.3025,1207000.0
2008-09-04 15:00:00,25.9,25.98,25.86,25.9,1800400.0,15.3025,15.3498,15.2789,15.3025,1800400.0
2008-09-04 15:30:00,25.9,25.92,25.83,25.86,2951600.0,15.3025,15.3144,15.2612,15.2789,2951600.0
2008-09-05 09:30:00,25.85,26.03,25.75,25.8,1885000.0,15.273,15.3793,15.2139,15.2435,1885000.0
2008-09-05 10:00:00,25.8,25.92,25.74,25.88,1417800.0,15.2435,15.3144,15.208,15.2907,1417800.0
2008-09-05 10:30:00,25.89,25.9,25.76,25.78,1361800.0,15.2966,15.3025,15.2198,15.2316,1361800.0
2008-09-05 11:00:00,25.78,25.87,25.74,25.86,1045400.0,15.2316,15.2848,15.208,15.2789,1045400.0
2008-09-05 11:30:00,25.86,26.03,25.84,25.96,1055400.0,15.2789,15.3793,15.2671,15.338,1055400.0
2008-09-05 12:00:00,25.96,26.01,25.9,26.0,724600.0,15.338,15.3675,15.3025,15.3616,724600.0
2008-09-05 12:30:00,26.0,26.06,25.95,25.99,834000.0,15.3616,15.3971,15.3321,15.3557,834000.0
2008-09-05 13:00:00,26.0,26.02,25.96,25.98,746600.0,15.3616,15.3734,15.338,15.3498,746600.0
2008-09-05 13:30:00,25.98,26.03,25.95,25.99,745600.0,15.3498,15.3793,15.3321,15.3557,745600.0
2008-09-05 14:00:00,25.99,25.99,25.92,25.96,821600.0,15.3557,15.3557,15.3144,15.338,821600.0
2008-09-05 14:30:00,25.97,26.02,25.95,25.99,934600.0,15.3439,15.3734,15.3321,15.3557,934600.0
2008-09-05 15:00:00,25.99,26.06,25.95,26.02,1109400.0,15.3557,15.3971,15.3321,15.3734,1109400.0
2008-09-05 15:30:00,26.01,26.05,25.94,25.96,2647600.0,15.3675,15.3912,15.3262,15.338,2647600.0
2008-09-08 09:30:00,26.36,26.45,26.15,26.41,3460800.0,15.5743,15.6275,15.4502,15.6039,3460800.0
2008-09-08 10:00:00,26.41,26.74,26.39,26.65,2411000.0,15.6039,15.7988,15.592,15.7457,2411000.0
2008-09-08 10:30:00,26.66,26.7,26.42,26.43,1695400.0,15.7516,15.7752,15.6098,15.6157,1695400.0
2008-09-08 11:00:00,26.43,26.49,26.24,26.41,2571200.0,15.6157,15.6511,15.5034,15.6039,2571200.0
2008-09-08 11:30:00,26.41,26.63,26.4,26.61,1492600.0,15.6039,15.7338,15.598,15.722,1492600.0
2008-09-08 12:00:00,26.61,26.7,26.5,26.5,1239000.0,15.722,15.7752,15.657,15.657,1239000.0
2008-09-08 12:30:00,26.5,26.65,26.5,26.53,714400.0,15.657,15.7457,15.657,15.6748,714400.0
2008-09-08 13:00:00,26.53,26.56,26.44,26.53,636800.0,15.6748,15.6925,15.6216,15.6748,636800.0
2008-09-08 13:30:00,26.53,26.55,26.44,26.45,723400.0,15.6748,15.6866,15.6216,15.6275,723400.0
2008-09-08 14:00:00,26.45,26.67,26.43,26.66,1103200.0,15.6275,15.7575,15.6157,15.7516,1103200.0
2008-09-08 14:30:00,26.66,26.67,26.58,26.59,925400.0,15.7516,15.7575,15.7043,15.7102,925400.0
2008-09-08 15:00:00,26.59,26.74,26.5,26.72,1522800.0,15.7102,15.7988,15.657,15.787,1522800.0
2008-09-08 15:30:00,26.72,26.77,26.48,26.68,3135800.0,15.787,15.8166,15.6452,15.7634,3135800.0
2008-09-09 09:30:00,26.59,27.1,26.59,27.07,2233800.0,15.7102,16.0115,15.7102,15.9938,2233800.0
2008-09-09 10:00:00,27.07,27.24,27.0,27.18,2409600.0,15.9938,16.0942,15.9524,16.0588,2409600.0
2008-09-09 10:30:00,27.18,27.26,27.16,27.23,2385000.0,16.0588,16.1061,16.047,16.0883,2385000.0
2008-09-09 11:00:00,27.22,27.24,27.15,27.15,1731400.0,16.0824,16.0942,16.0411,16.0411,1731400.0
2008-09-09 11:30:00,27.15,27.15,26.99,27.02,1488200.0,16.0411,16.0411,15.9465,15.9643,1488200.0
2008-09-09 12:00:00,27.02,27.15,26.98,27.14,1729200.0,15.9643,16.0411,15.9406,16.0352,1729200.0
2008-09-09 12:30:00,27.14,27.25,27.05,27.2,1451800.0,16.0352,16.1002,15.982,16.0706,1451800.0
2008-09-09 13:00:00,27.2,27.22,27.11,27.11,1204000.0,16.0706,16.0824,16.0174,16.0174,1204000.0
2008-09-09 13:30:00,27.12,27.18,27.11,27.15,1179400.0,16.0233,16.0588,16.0174,16.0411,1179400.0
2008-09-09 14:00:00,27.15,27.16,27.03,27.13,1504200.0,16.0411,16.047,15.9702,16.0293,1504200.0
2008-09-09 14:30:00,27.13,27.2,27.11,27.12,3123000.0,16.0293,16.0706,16.0174,16.0233,3123000.0
2008-09-09 15:00:00,27.12,27.19,27.07,27.14,1776200.0,16.0233,16.0647,15.9938,16.0352,1776200.0
2008-09-09 15:30:00,27.14,27.25,26.93,26.98,4840400.0,16.0352,16.1002,15.9111,15.9406,4840400.0
2008-09-10 09:30:00,27.04,27.04,26.66,26.8,2288400.0,15.9761,15.9761,15.7516,15.8343,2288400.0
2008-09-10 10:00:00,26.8,26.85,26.67,26.73,1812200.0,15.8343,15.8638,15.7575,15.7929,1812200.0
2008-09-10 10:30:00,26.73,26.86,26.68,26.83,1976600.0,15.7929,15.8697,15.7634,15.852,1976600.0
2008-09-10 11:00:00,26.83,26.86,26.76,26.84,1566800.0,15.852,15.8697,15.8107,15.8579,1566800.0
2008-09-10 11:30:00,26.84,26.95,26.83,26.92,2109200.0,15.8579,15.9229,15.852,15.9052,2109200.0
2008-09-10 12:00:00,26.92,26.96,26.88,26.94,1404800.0,15.9052,15.9288,15.8816,15.917,1404800.0
2008-09-10 12:30:00,26.94,26.99,26.88,26.91,1047000.0,15.917,15.9465,15.8816,15.8993,1047000.0
2008-09-10 13:00:00,26.91,26.95,26.84,26.92,1036800.0,15.8993,15.9229,15.8579,15.9052,1036800.0
2008-09-10 13:30:00,26.92,26.99,26.88,26.9,1317600.0,15.9052,15.9465,15.8816,15.8934,1317600.0
2008-09-10 14:00:00,26.9,26.98,26.87,26.95,1117000.0,15.8934,15.9406,15.8756,15.9229,1117000.0
2008-09-10 14:30:00,26.95,26.99,26.87,26.91,1062600.0,15.9229,15.9465,15.8756,15.8993,1062600.0
2008-09-10 15:00:00,26.91,27.05,26.9,26.96,1790200.0,15.8993,15.982,15.8934,15.9288,1790200.0
2008-09-10 15:30:00,26.96,26.98,26.83,26.9,2905200.0,15.9288,15.9406,15.852,15.8934,2905200.0
2008-09-11 09:30:00,26.6,26.91,26.53,26.83,2078600.0,15.8264,16.0108,15.7848,15.9633,2078600.0
2008-09-11 10:00:00,26.82,26.88,26.75,26.8,1192400.0,15.9573,15.993,15.9157,15.9454,1192400.0
2008-09-11 10:30:00,26.8,26.86,26.77,26.82,1780800.0,15.9454,15.9811,15.9276,15.9573,1780800.0
2008-09-11 11:00:00,26.82,26.95,26.82,26.91,1515800.0,15.9573,16.0346,15.9573,16.0108,1515800.0
2008-09-11 11:30:00,26.92,26.96,26.89,26.92,1483400.0,16.0168,16.0406,15.9989,16.0168,1483400.0
2008-09-11 12:00:00,26.91,27.0,26.88,26.92,1215600.0,16.0108,16.0644,15.993,16.0168,1215600.0
2008-09-11 12:30:00,26.92,27.05,26.88,27.04,1229400.0,16.0168,16.0941,15.993,16.0882,1229400.0
2008-09-11 13:00:00,27.04,27.05,26.96,27.01,1785000.0,16.0882,16.0941,16.0406,16.0703,1785000.0
2008-09-11 13:30:00,27.0,27.11,26.99,27.09,1303400.0,16.0644,16.1298,16.0584,16.1179,1303400.0
2008-09-11 14:00:00,27.09,27.15,27.06,27.13,1232800.0,16.1179,16.1536,16.1001,16.1417,1232800.0
2008-09-11 14:30:00,27.13,27.18,27.12,27.16,1420600.0,16.1417,16.1715,16.1358,16.1596,1420600.0
2008-09-11 15:00:00,27.16,27.25,27.15,27.23,1991000.0,16.1596,16.2131,16.1536,16.2012,1991000.0
2008-09-11 15:30:00,27.23,27.29,27.09,27.15,5251600.0,16.2012,16.2369,16.1179,16.1536,5251600.0
2008-09-12 09:30:00,26.93,27.07,26.81,26.88,1943200.0,16.0227,16.106,15.9514,15.993,1943200.0
2008-09-12 10:00:00,26.88,26.99,26.78,26.89,1983600.0,15.993,16.0584,15.9335,15.9989,1983600.0
2008-09-12 10:30:00,26.89,26.97,26.82,26.93,1732600.0,15.9989,16.0465,15.9573,16.0227,1732600.0
2008-09-12 11:00:00,26.93,26.99,26.91,26.93,1534800.0,16.0227,16.0584,16.0108,16.0227,1534800.0
2008-09-12 11:30:00,26.93,27.03,26.92,27.03,1200600.0,16.0227,16.0822,16.0168,16.0822,1200600.0
2008-09-12 12:00:00,27.03,27.1,27.02,27.09,860400.0,16.0822,16.1239,16.0763,16.1179,860400.0
2008-09-12 12:30:00,27.09,27.11,26.99,26.99,862800.0,16.1179,16.1298,16.0584,16.0584,862800.0
2008-09-12 13:00:00,26.99,27.05,26.94,27.03,904600.0,16.0584,16.0941,16.0287,16.0822,904600.0
2008-09-12 13:30:00,27.03,27.15,26.98,27.14,886200.0,16.0822,16.1536,16.0525,16.1477,886200.0
2008-09-12 14:00:00,27.14,27.17,27.08,27.1,886000.0,16.1477,16.1655,16.112,16.1239,886000.0
2008-09-12 14:30:00,27.09,27.23,27.03,27.23,950800.0,16.1179,16.2012,16.0822,16.2012,950800.0
2008-09-12 15:00:00,27.23,27.25,27.18,27.25,1280400.0,16.2012,16.2131,16.1715,16.2131,1280400.0
2008-09-12 15:30:00,27.25,27.28,27.17,27.28,2008800.0,16.2131,16.231,16.1655,16.231,2008800.0
2008-09-15 09:30:00,26.88,27.06,26.77,26.89,2243400.0,15.993,16.1001,15.9276,15.9989,2243400.0
2008-09-15 10:00:00,26.9,27.08,26.83,27.05,1733400.0,16.0049,16.112,15.9633,16.0941,1733400.0
2008-09-15 10:30:00,27.05,27.45,27.0,27.43,1898400.0,16.0941,16.3321,16.0644,16.3202,1898400.0
2008-09-15 11:00:00,27.43,27.48,27.37,27.37,1736400.0,16.3202,16.35,16.2845,16.2845,1736400.0
2008-09-15 11:30:00,27.38,27.5,27.36,27.48,1773400.0,16.2905,16.3619,16.2786,16.35,1773400.0
2008-09-15 12:00:00,27.48,27.64,27.46,27.61,1910000.0,16.35,16.4452,16.3381,16.4273,1910000.0
2008-09-15 12:30:00,27.61,27.73,27.6,27.64,2105200.0,16.4273,16.4987,16.4214,16.4452,2105200.0
2008-09-15 13:00:00,27.64,27.72,27.61,27.71,1099200.0,16.4452,16.4928,16.4273,16.4868,1099200.0
2008-09-15 13:30:00,27.72,27.74,27.63,27.7,2121000.0,16.4928,16.5047,16.4392,16.4809,2121000.0
2008-09-15 14:00:00,27.7,27.82,27.68,27.81,2178400.0,16.4809,16.5523,16.469,16.5463,2178400.0
2008-09-15 14:30:00,27.81,27.89,27.75,27.82,1978000.0,16.5463,16.5939,16.5106,16.5523,1978000.0
2008-09-15 15:00:00,27.82,27.84,27.59,27.66,2287200.0,16.5523,16.5642,16.4154,16.4571,2287200.0
2008-09-15 15:30:00,27.65,27.69,27.37,27.39,4264800.0,16.4511,16.4749,16.2845,16.2964,4264800.0
2008-09-16 09:30:00,27.14,27.52,26.89,27.24,3925800.0,16.1477,16.3738,15.9989,16.2072,3925800.0
2008-09-16 10:00:00,27.23,27.38,27.22,27.23,2359400.0,16.2012,16.2905,16.1953,16.2012,2359400.0
2008-09-16 10:30:00,27.23,27.36,27.19,27.26,2849600.0,16.2012,16.2786,16.1774,16.2191,2849600.0
2008-09-16 11:00:00,27.26,27.4,27.25,27.27,2178000.0,16.2191,16.3024,16.2131,16.225,2178000.0
2008-09-16 11:30:00,27.27,27.48,27.27,27.43,1482000.0,16.225,16.35,16.225,16.3202,1482000.0
2008-09-16 12:00:00,27.43,27.46,27.27,27.43,1651200.0,16.3202,16.3381,16.225,16.3202,1651200.0
2008-09-16 12:30:00,27.43,27.45,27.23,27.27,1326000.0,16.3202,16.3321,16.2012,16.225,1326000.0
2008-09-16 13:00:00,27.28,27.39,27.24,27.33,1211800.0,16.231,16.2964,16.2072,16.2607,1211800.0
2008-09-16 13:30:00,27.32,27.33,27.25,27.29,906000.0,16.2548,16.2607,16.2131,16.2369,906000.0
2008-09-16 14:00:00,27.29,27.32,26.85,27.18,2689200.0,16.2369,16.2548,15.9752,16.1715,2689200.0
2008-09-16 14:30:00,27.18,27.39,27.11,27.35,3036000.0,16.1715,16.2964,16.1298,16.2726,3036000.0
2008-09-16 15:00:00,27.35,27.36,27.22,27.3,2122800.0,16.2726,16.2786,16.1953,16.2429,2122800.0
2008-09-16 15:30:00,27.3,27.5,27.3,27.41,3853000.0,16.2429,16.3619,16.2429,16.3083,3853000.0
2008-09-17 09:30:00,27.28,27.45,26.91,27.14,2480000.0,16.231,16.3321,16.0108,16.1477,2480000.0
2008-09-17 10:00:00,27.14,27.2,26.9,26.91,2307600.0,16.1477,16.1834,16.0049,16.0108,2307600.0
2008-09-17 10:30:00,26.91,27.0,26.87,26.96,2584000.0,16.0108,16.0644,15.987,16.0406,2584000.0
2008-09-17 11:00:00,26.96,27.03,26.88,26.91,1881000.0,16.0406,16.0822,15.993,16.0108,1881000.0
2008-09-17 11:30:00,26.91,27.02,26.88,26.95,2136200.0,16.0108,16.0763,15.993,16.0346,2136200.0
2008-09-17 12:00:00,26.95,27.0,26.88,26.98,1922600.0,16.0346,16.0644,15.993,16.0525,1922600.0
2008-09-17 12:30:00,26.98,27.01,26.88,26.88,1646800.0,16.0525,16.0703,15.993,15.993,1646800.0
2008-09-17 13:00:00,26.88,26.95,26.71,26.72,1689400.0,15.993,16.0346,15.8919,15.8978,1689400.0
2008-09-17 13:30:00,26.71,26.81,26.64,26.73,2094200.0,15.8919,15.9514,15.8502,15.9038,2094200.0
2008-09-17 14:00:00,26.74,26.76,26.48,26.71,2726600.0,15.9097,15.9216,15.755,15.8919,2726600.0
2008-09-17 14:30:00,26.71,26.76,26.57,26.65,2865000.0,15.8919,15.9216,15.8086,15.8562,2865000.0
2008-09-17 15:00:00,26.65,26.65,26.47,26.55,3982200.0,15.8562,15.8562,15.7491,15.7967,3982200.0
2008-09-17 15:30:00,26.55,26.56,26.33,26.38,4810400.0,15.7967,15.8026,15.6658,15.6955,4810400.0
2008-09-18 09:30:00,26.61,26.7,26.38,26.65,2593000.0,15.8324,15.8859,15.6955,15.8562,2593000.0
2008-09-18 10:00:00,26.66,26.73,26.52,26.68,1946600.0,15.8621,15.9038,15.7788,15.874,1946600.0
2008-09-18 10:30:00,26.68,26.75,26.5,26.55,2006800.0,15.874,15.9157,15.7669,15.7967,2006800.0
2008-09-18 11:00:00,26.55,26.88,26.55,26.72,2262200.0,15.7967,15.993,15.7967,15.8978,2262200.0
2008-09-18 11:30:00,26.72,26.73,26.42,26.63,2003400.0,15.8978,15.9038,15.7193,15.8443,2003400.0
2008-09-18 12:00:00,26.63,26.79,26.5,26.75,1975600.0,15.8443,15.9395,15.7669,15.9157,1975600.0
2008-09-18 12:30:00,26.77,26.77,26.15,26.16,2311200.0,15.9276,15.9276,15.5587,15.5646,2311200.0
2008-09-18 13:00:00,26.17,26.54,26.17,26.44,2123000.0,15.5706,15.7907,15.5706,15.7312,2123000.0
2008-09-18 13:30:00,26.44,26.6,26.17,26.27,2133600.0,15.7312,15.8264,15.5706,15.6301,2133600.0
2008-09-18 14:00:00,26.28,26.31,26.05,26.27,1679800.0,15.636,15.6539,15.4992,15.6301,1679800.0
2008-09-18 14:30:00,26.25,26.5,26.24,26.38,1869000.0,15.6182,15.7669,15.6122,15.6955,1869000.0
2008-09-18 15:00:00,26.39,26.88,26.33,26.64,3148600.0,15.7015,15.993,15.6658,15.8502,3148600.0
2008-09-18 15:30:00,26.64,27.02,26.53,26.67,5001800.0,15.8502,16.0763,15.7848,15.8681,5001800.0
2008-09-19 09:30:00,27.38,27.38,25.06,26.48,13230200.0,16.2905,16.2905,14.9101,15.755,13230200.0
2008-09-19 10:00:00,26.48,26.86,26.18,26.53,3215400.0,15.755,15.9811,15.5765,15.7848,3215400.0
2008-09-19 10:30:00,26.53,26.53,26.31,26.41,3245200.0,15.7848,15.7848,15.6539,15.7134,3245200.0
2008-09-19 11:00:00,26.41,26.68,26.35,26.48,2923400.0,15.7134,15.874,15.6777,15.755,2923400.0
2008-09-19 11:30:00,26.49,26.49,26.35,26.42,2011200.0,15.761,15.761,15.6777,15.7193,2011200.0
2008-09-19 12:00:00,26.42,26.44,26.18,26.23,2162200.0,15.7193,15.7312,15.5765,15.6063,2162200.0
2008-09-19 12:30:00,26.23,26.28,26.04,26.23,2679800.0,15.6063,15.636,15.4932,15.6063,2679800.0
2008-09-19 13:00:00,26.23,26.28,26.16,26.2,1253200.0,15.6063,15.636,15.5646,15.5884,1253200.0
2008-09-19 13:30:00,26.2,26.22,26.13,26.16,1286600.0,15.5884,15.6003,15.5468,15.5646,1286600.0
2008-09-19 14:00:00,26.17,26.19,26.08,26.15,1881200.0,15.5706,15.5825,15.517,15.5587,1881200.0
2008-09-19 14:30:00,26.15,26.25,26.06,26.13,1732400.0,15.5587,15.6182,15.5051,15.5468,1732400.0
2008-09-19 15:00:00,26.13,26.22,25.98,26.11,3565400.0,15.5468,15.6003,15.4575,15.5349,3565400.0
2008-09-19 15:30:00,26.11,26.44,26.1,26.35,5010400.0,15.5349,15.7312,15.5289,15.6777,5010400.0
2008-09-22 09:30:00,26.25,26.3,26.0,26.2,1526000.0,15.6182,15.6479,15.4694,15.5884,1526000.0
2008-09-22 10:00:00,26.2,26.33,26.03,26.09,1858000.0,15.5884,15.6658,15.4873,15.523,1858000.0
2008-09-22 10:30:00,26.09,26.1,25.88,25.93,1627200.0,15.523,15.5289,15.398,15.4278,1627200.0
2008-09-22 11:00:00,25.93,25.96,25.78,25.79,1311800.0,15.4278,15.4456,15.3385,15.3445,1311800.0
2008-09-22 11:30:00,25.79,25.79,25.66,25.72,1542000.0,15.3445,15.3445,15.2671,15.3028,1542000.0
2008-09-22 12:00:00,25.72,25.8,25.68,25.73,1352600.0,15.3028,15.3504,15.279,15.3088,1352600.0
2008-09-22 12:30:00,25.73,25.77,25.68,25.77,830600.0,15.3088,15.3326,15.279,15.3326,830600.0
2008-09-22 13:00:00,25.76,25.83,25.73,25.79,1254200.0,15.3266,15.3683,15.3088,15.3445,1254200.0
2008-09-22 13:30:00,25.79,25.88,25.74,25.83,1365800.0,15.3445,15.398,15.3147,15.3683,1365800.0
2008-09-22 14:00:00,25.83,25.85,25.79,25.84,1784200.0,15.3683,15.3802,15.3445,15.3742,1784200.0
2008-09-22 14:30:00,25.83,25.88,25.77,25.83,1731800.0,15.3683,15.398,15.3326,15.3683,1731800.0
2008-09-22 15:00:00,25.83,25.86,25.69,25.7,2122400.0,15.3683,15.3861,15.285,15.2909,2122400.0
2008-09-22 15:30:00,25.7,25.78,25.66,25.7,3691600.0,15.2909,15.3385,15.2671,15.2909,3691600.0
2008-09-23 09:30:00,25.72,26.15,25.72,26.04,2135600.0,15.3028,15.5587,15.3028,15.4932,2135600.0
2008-09-23 10:00:00,26.04,26.17,26.0,26.15,1874600.0,15.4932,15.5706,15.4694,15.5587,1874600.0
2008-09-23 10:30:00,26.15,26.16,25.96,26.01,1822600.0,15.5587,15.5646,15.4456,15.4754,1822600.0
2008-09-23 11:00:00,26.01,26.07,25.99,26.03,1573200.0,15.4754,15.5111,15.4635,15.4873,1573200.0
2008-09-23 11:30:00,26.03,26.07,25.98,26.01,1174400.0,15.4873,15.5111,15.4575,15.4754,1174400.0
2008-09-23 12:00:00,26.02,26.03,25.9,25.95,1290400.0,15.4813,15.4873,15.4099,15.4397,1290400.0
2008-09-23 12:30:00,25.95,26.01,25.89,25.9,886800.0,15.4397,15.4754,15.404,15.4099,886800.0
2008-09-23 13:00:00,25.9,25.9,25.61,25.65,1805200.0,15.4099,15.4099,15.2374,15.2612,1805200.0
2008-09-23 13:30:00,25.66,25.66,25.5,25.56,1663000.0,15.2671,15.2671,15.1719,15.2076,1663000.0
2008-09-23 14:00:00,25.56,25.63,25.5,25.61,1727000.0,15.2076,15.2493,15.1719,15.2374,1727000.0
2008-09-23 14:30:00,25.61,25.66,25.57,25.58,1798600.0,15.2374,15.2671,15.2136,15.2195,1798600.0
2008-09-23 15:00:00,25.58,25.62,25.51,25.52,2190800.0,15.2195,15.2433,15.1779,15.1838,2190800.0
2008-09-23 15:30:00,25.52,25.54,25.29,25.3,4084400.0,15.1838,15.1957,15.047,15.0529,4084400.0
2008-09-24 09:30:00,25.5,25.55,25.15,25.22,1504600.0,15.1719,15.2017,14.9637,15.0053,1504600.0
2008-09-24 10:00:00,25.21,25.22,25.03,25.14,1445200.0,14.9994,15.0053,14.8923,14.9577,1445200.0
2008-09-24 10:30:00,25.14,25.2,25.07,25.11,1803600.0,14.9577,14.9934,14.9161,14.9399,1803600.0
2008-09-24 11:00:00,25.11,25.12,25.0,25.03,1348800.0,14.9399,14.9458,14.8744,14.8923,1348800.0
2008-09-24 11:30:00,25.04,25.11,24.95,25.09,1253600.0,14.8982,14.9399,14.8447,14.928,1253600.0
2008-09-24 12:00:00,25.09,25.13,24.99,25.0,1048400.0,14.928,14.9518,14.8685,14.8744,1048400.0
2008-09-24 12:30:00,25.0,25.13,24.98,25.07,940200.0,14.8744,14.9518,14.8625,14.9161,940200.0
2008-09-24 13:00:00,25.07,25.26,25.05,25.15,1105600.0,14.9161,15.0291,14.9042,14.9637,1105600.0
2008-09-24 13:30:00,25.15,25.15,25.04,25.07,1265800.0,14.9637,14.9637,14.8982,14.9161,1265800.0
2008-09-24 14:00:00,25.07,25.13,25.0,25.03,1280000.0,14.9161,14.9518,14.8744,14.8923,1280000.0
2008-09-24 14:30:00,25.03,25.11,25.0,25.02,1849000.0,14.8923,14.9399,14.8744,14.8863,1849000.0
2008-09-24 15:00:00,25.02,25.05,24.93,25.02,1493600.0,14.8863,14.9042,14.8328,14.8863,1493600.0
2008-09-24 15:30:00,25.02,25.11,24.94,25.11,3198800.0,14.8863,14.9399,14.8387,14.9399,3198800.0
2008-09-25 09:30:00,25.2,25.73,25.18,25.66,2590200.0,14.9934,15.3088,14.9815,15.2671,2590200.0
2008-09-25 10:00:00,25.66,25.84,25.64,25.84,1912200.0,15.2671,15.3742,15.2552,15.3742,1912200.0
2008-09-25 10:30:00,25.83,25.99,25.8,25.93,1640600.0,15.3683,15.4635,15.3504,15.4278,1640600.0
2008-09-25 11:00:00,25.93,26.05,25.92,26.03,1612800.0,15.4278,15.4992,15.4218,15.4873,1612800.0
2008-09-25 11:30:00,26.03,26.11,25.93,25.93,1371400.0,15.4873,15.5349,15.4278,15.4278,1371400.0
2008-09-25 12:00:00,25.93,26.11,25.92,25.99,1103600.0,15.4278,15.5349,15.4218,15.4635,1103600.0
2008-09-25 12:30:00,26.0,26.02,25.89,25.93,1480400.0,15.4694,15.4813,15.404,15.4278,1480400.0
2008-09-25 13:00:00,25.92,25.95,25.75,25.75,1917600.0,15.4218,15.4397,15.3207,15.3207,1917600.0
2008-09-25 13:30:00,25.75,25.93,25.75,25.85,1540000.0,15.3207,15.4278,15.3207,15.3802,1540000.0
2008-09-25 14:00:00,25.85,25.89,25.73,25.8,1230800.0,15.3802,15.404,15.3088,15.3504,1230800.0
2008-09-25 14:30:00,25.8,25.84,25.75,25.82,1077600.0,15.3504,15.3742,15.3207,15.3623,1077600.0
2008-09-25 15:00:00,25.82,25.92,25.82,25.9,1669600.0,15.3623,15.4218,15.3623,15.4099,1669600.0
2008-09-25 15:30:00,25.9,25.94,25.63,25.76,3693800.0,15.4099,15.4337,15.2493,15.3266,3693800.0
2008-09-26 09:30:00,25.47,25.97,25.42,25.87,2793000.0,15.1541,15.4516,15.1243,15.3921,2793000.0
2008-09-26 10:00:00,25.87,26.14,25.86,26.09,1751400.0,15.3921,15.5527,15.3861,15.523,1751400.0
2008-09-26 10:30:00,26.08,26.13,25.99,26.11,1211000.0,15.517,15.5468,15.4635,15.5349,1211000.0
2008-09-26 11:00:00,26.11,26.12,26.0,26.05,1107800.0,15.5349,15.5408,15.4694,15.4992,1107800.0
2008-09-26 11:30:00,26.05,26.08,25.92,26.0,1242000.0,15.4992,15.517,15.4218,15.4694,1242000.0
2008-09-26 12:00:00,26.0,26.05,25.97,26.0,1210200.0,15.4694,15.4992,15.4516,15.4694,1210200.0
2008-09-26 12:30:00,26.0,26.1,26.0,26.08,805200.0,15.4694,15.5289,15.4694,15.517,805200.0
2008-09-26 13:00:00,26.08,26.11,26.0,26.04,1021200.0,15.517,15.5349,15.4694,15.4932,1021200.0
2008-09-26 13:30:00,26.05,26.1,26.02,26.07,725800.0,15.4992,15.5289,15.4813,15.5111,725800.0
2008-09-26 14:00:00,26.08,26.16,26.07,26.15,1337200.0,15.517,15.5646,15.5111,15.5587,1337200.0
2008-09-26 14:30:00,26.15,26.22,26.12,26.18,1613400.0,15.5587,15.6003,15.5408,15.5765,1613400.0
2008-09-26 15:00:00,26.18,26.33,26.15,26.25,2292800.0,15.5765,15.6658,15.5587,15.6182,2292800.0
2008-09-26 15:30:00,26.25,26.31,26.23,26.28,3959000.0,15.6182,15.6539,15.6063,15.636,3959000.0
2008-09-29 09:30:00,26.04,26.41,25.93,26.11,3198200.0,15.4932,15.7134,15.4278,15.5349,3198200.0
2008-09-29 10:00:00,26.11,26.23,25.9,26.02,2228400.0,15.5349,15.6063,15.4099,15.4813,2228400.0
2008-09-29 10:30:00,26.03,26.25,25.98,26.13,1944200.0,15.4873,15.6182,15.4575,15.5468,1944200.0
2008-09-29 11:00:00,26.13,26.25,25.99,26.17,1385200.0,15.5468,15.6182,15.4635,15.5706,1385200.0
2008-09-29 11:30:00,26.16,26.32,26.15,26.25,1805000.0,15.5646,15.6598,15.5587,15.6182,1805000.0
2008-09-29 12:00:00,26.25,26.38,26.23,26.34,1958200.0,15.6182,15.6955,15.6063,15.6717,1958200.0
2008-09-29 12:30:00,26.34,26.45,26.29,26.34,1264200.0,15.6717,15.7372,15.642,15.6717,1264200.0
2008-09-29 13:00:00,26.34,26.48,26.27,26.43,1273800.0,15.6717,15.755,15.6301,15.7253,1273800.0
2008-09-29 13:30:00,26.43,26.46,25.21,25.93,3825800.0,15.7253,15.7431,14.9994,15.4278,3825800.0
2008-09-29 14:00:00,25.95,26.32,25.87,26.03,4863800.0,15.4397,15.6598,15.3921,15.4873,4863800.0
2008-09-29 14:30:00,26.03,26.07,25.67,25.71,2568000.0,15.4873,15.5111,15.2731,15.2969,2568000.0
2008-09-29 15:00:00,25.71,25.9,25.39,25.44,2743400.0,15.2969,15.4099,15.1065,15.1362,2743400.0
2008-09-29 15:30:00,25.45,25.77,25.43,25.62,5171400.0,15.1422,15.3326,15.1303,15.2433,5171400.0
2008-09-30 09:30:00,25.91,26.45,25.5,26.41,4945600.0,15.4159,15.7372,15.1719,15.7134,4945600.0
2008-09-30 10:00:00,26.42,26.45,26.14,26.23,2987600.0,15.7193,15.7372,15.5527,15.6063,2987600.0
2008-09-30 10:30:00,26.23,26.23,26.08,26.11,2292400.0,15.6063,15.6063,15.517,15.5349,2292400.0
2008-09-30 11:00:00,26.13,26.15,26.03,26.06,2153800.0,15.5468,15.5587,15.4873,15.5051,2153800.0
2008-09-30 11:30:00,26.06,26.15,26.04,26.07,1612000.0,15.5051,15.5587,15.4932,15.5111,1612000.0
2008-09-30 12:00:00,26.07,26.09,25.93,25.96,1275000.0,15.5111,15.523,15.4278,15.4456,1275000.0
2008-09-30 12:30:00,25.95,26.05,25.92,26.03,1575200.0,15.4397,15.4992,15.4218,15.4873,1575200.0
2008-09-30 13:00:00,26.03,26.04,25.89,26.0,1437800.0,15.4873,15.4932,15.404,15.4694,1437800.0
2008-09-30 13:30:00,26.0,26.14,25.99,26.06,1735800.0,15.4694,15.5527,15.4635,15.5051,1735800.0
2008-09-30 14:00:00,26.06,26.31,26.05,26.3,2280200.0,15.5051,15.6539,15.4992,15.6479,2280200.0
2008-09-30 14:30:00,26.3,26.36,26.25,26.29,1506200.0,15.6479,15.6836,15.6182,15.642,1506200.0
2008-09-30 15:00:00,26.29,26.41,26.24,26.37,2277600.0,15.642,15.7134,15.6122,15.6896,2277600.0
2008-09-30 15:30:00,26.38,26.45,26.18,26.43,4075800.0,15.6955,15.7372,15.5765,15.7253,4075800.0
2008-10-01 09:30:00,26.31,26.72,26.26,26.7,2101600.0,15.6539,15.8978,15.6241,15.8859,2101600.0
2008-10-01 10:00:00,26.69,26.79,26.53,26.74,2997200.0,15.88,15.9395,15.7848,15.9097,2997200.0
2008-10-01 10:30:00,26.74,26.78,26.63,26.68,1810600.0,15.9097,15.9335,15.8443,15.874,1810600.0
2008-10-01 11:00:00,26.68,26.72,26.57,26.71,1604600.0,15.874,15.8978,15.8086,15.8919,1604600.0
2008-10-01 11:30:00,26.71,26.85,26.71,26.75,1365200.0,15.8919,15.9752,15.8919,15.9157,1365200.0
2008-10-01 12:00:00,26.75,26.86,26.74,26.83,1208000.0,15.9157,15.9811,15.9097,15.9633,1208000.0
2008-10-01 12:30:00,26.83,26.96,26.8,26.95,1557400.0,15.9633,16.0406,15.9454,16.0346,1557400.0
2008-10-01 13:00:00,26.96,26.98,26.88,26.94,1526400.0,16.0406,16.0525,15.993,16.0287,1526400.0
2008-10-01 13:30:00,26.95,27.04,26.81,26.93,2603000.0,16.0346,16.0882,15.9514,16.0227,2603000.0
2008-10-01 14:00:00,26.93,27.0,26.85,26.98,1890800.0,16.0227,16.0644,15.9752,16.0525,1890800.0
2008-10-01 14:30:00,26.98,27.14,26.91,27.07,1690600.0,16.0525,16.1477,16.0108,16.106,1690600.0
2008-10-01 15:00:00,27.07,27.1,26.93,26.95,2179000.0,16.106,16.1239,16.0227,16.0346,2179000.0
2008-10-01 15:30:00,26.95,27.14,26.93,27.08,4191400.0,16.0346,16.1477,16.0227,16.112,4191400.0
2008-10-02 09:30:00,26.53,27.03,26.45,26.78,4024400.0,15.7848,16.0822,15.7372,15.9335,4024400.0
2008-10-02 10:00:00,26.77,26.89,26.61,26.72,2708000.0,15.9276,15.9989,15.8324,15.8978,2708000.0
2008-10-02 10:30:00,26.73,26.96,26.68,26.86,1417400.0,15.9038,16.0406,15.874,15.9811,1417400.0
2008-10-02 11:00:00,26.86,26.86,26.56,26.75,1757800.0,15.9811,15.9811,15.8026,15.9157,1757800.0
2008-10-02 11:30:00,26.74,26.89,26.71,26.75,1168200.0,15.9097,15.9989,15.8919,15.9157,1168200.0
2008-10-02 12:00:00,26.75,27.0,26.75,26.98,1377400.0,15.9157,16.0644,15.9157,16.0525,1377400.0
2008-10-02 12:30:00,26.98,27.07,26.97,26.99,1381200.0,16.0525,16.106,16.0465,16.0584,1381200.0
2008-10-02 13:00:00,26.99,27.05,26.93,27.05,1738800.0,16.0584,16.0941,16.0227,16.0941,1738800.0
2008-10-02 13:30:00,27.05,27.14,26.93,26.97,2695800.0,16.0941,16.1477,16.0227,16.0465,2695800.0
2008-10-02 14:00:00,26.97,26.97,26.79,26.84,2093400.0,16.0465,16.0465,15.9395,15.9692,2093400.0
2008-10-02 14:30:00,26.84,26.91,26.72,26.83,2607400.0,15.9692,16.0108,15.8978,15.9633,2607400.0
2008-10-02 15:00:00,26.83,26.91,26.66,26.71,2426400.0,15.9633,16.0108,15.8621,15.8919,2426400.0
2008-10-02 15:30:00,26.71,26.9,26.67,26.82,3387400.0,15.8919,16.0049,15.8681,15.9573,3387400.0
2008-10-03 09:30:00,26.89,27.5,26.46,26.61,1855800.0,15.9989,16.3619,15.7431,15.8324,1855800.0
2008-10-03 10:00:00,26.61,26.68,26.28,26.41,2417200.0,15.8324,15.874,15.636,15.7134,2417200.0
2008-10-03 10:30:00,26.41,26.61,26.38,26.58,1853600.0,15.7134,15.8324,15.6955,15.8145,1853600.0
2008-10-03 11:00:00,26.58,26.8,26.53,26.54,1306400.0,15.8145,15.9454,15.7848,15.7907,1306400.0
2008-10-03 11:30:00,26.54,26.64,26.48,26.5,1028200.0,15.7907,15.8502,15.755,15.7669,1028200.0
2008-10-03 12:00:00,26.5,26.52,26.36,26.43,1004400.0,15.7669,15.7788,15.6836,15.7253,1004400.0
2008-10-03 12:30:00,26.43,26.73,26.43,26.71,1242800.0,15.7253,15.9038,15.7253,15.8919,1242800.0
2008-10-03 13:00:00,26.71,26.79,26.54,26.67,2464600.0,15.8919,15.9395,15.7907,15.8681,2464600.0
2008-10-03 13:30:00,26.67,26.68,26.35,26.52,2457000.0,15.8681,15.874,15.6777,15.7788,2457000.0
2008-10-03 14:00:00,26.53,26.54,26.2,26.32,3087000.0,15.7848,15.7907,15.5884,15.6598,3087000.0
2008-10-03 14:30:00,26.31,26.45,26.29,26.43,2092000.0,15.6539,15.7372,15.642,15.7253,2092000.0
2008-10-03 15:00:00,26.43,26.44,26.31,26.41,1706800.0,15.7253,15.7312,15.6539,15.7134,1706800.0
2008-10-03 15:30:00,26.41,26.49,26.24,26.26,2920400.0,15.7134,15.761,15.6122,15.6241,2920400.0
2008-10-06 09:30:00,25.67,26.15,25.25,25.99,4927600.0,15.2731,15.5587,15.0232,15.4635,4927600.0
2008-10-06 10:00:00,25.98,26.0,25.48,25.58,3045400.0,15.4575,15.4694,15.16,15.2195,3045400.0
2008-10-06 10:30:00,25.58,25.7,25.03,25.18,4102000.0,15.2195,15.2909,14.8923,14.9815,4102000.0
2008-10-06 11:00:00,25.18,25.6,25.14,25.5,2420000.0,14.9815,15.2314,14.9577,15.1719,2420000.0
2008-10-06 11:30:00,25.53,25.56,25.45,25.48,1414800.0,15.1898,15.2076,15.1422,15.16,1414800.0
2008-10-06 12:00:00,25.49,25.54,25.14,25.15,1946800.0,15.166,15.1957,14.9577,14.9637,1946800.0
2008-10-06 12:30:00,25.16,25.22,25.11,25.14,1612200.0,14.9696,15.0053,14.9399,14.9577,1612200.0
2008-10-06 13:00:00,25.14,25.35,25.11,25.25,1725000.0,14.9577,15.0827,14.9399,15.0232,1725000.0
2008-10-06 13:30:00,25.25,25.25,25.0,25.03,1932000.0,15.0232,15.0232,14.8744,14.8923,1932000.0
2008-10-06 14:00:00,25.04,25.06,24.61,24.65,3070800.0,14.8982,14.9101,14.6424,14.6662,3070800.0
2008-10-06 14:30:00,24.64,24.74,24.36,24.5,3931600.0,14.6602,14.7197,14.4937,14.577,3931600.0
2008-10-06 15:00:00,24.5,25.54,24.38,25.53,6023400.0,14.577,15.1957,14.5056,15.1898,6023400.0
2008-10-06 15:30:00,25.48,25.6,25.18,25.5,6041800.0,15.16,15.2314,14.9815,15.1719,6041800.0
2008-10-07 09:30:00,25.63,25.78,25.4,25.55,3005800.0,15.2493,15.3385,15.1124,15.2017,3005800.0
2008-10-07 10:00:00,25.55,25.62,25.29,25.38,2532800.0,15.2017,15.2433,15.047,15.1005,2532800.0
2008-10-07 10:30:00,25.38,25.45,25.18,25.22,2005000.0,15.1005,15.1422,14.9815,15.0053,2005000.0
2008-10-07 11:00:00,25.22,25.24,25.09,25.15,1525200.0,15.0053,15.0172,14.928,14.9637,1525200.0
2008-10-07 11:30:00,25.15,25.33,25.1,25.25,1348000.0,14.9637,15.0708,14.9339,15.0232,1348000.0
2008-10-07 12:00:00,25.24,25.27,25.02,25.1,1237000.0,15.0172,15.0351,14.8863,14.9339,1237000.0
2008-10-07 12:30:00,25.11,25.14,25.01,25.09,1722600.0,14.9399,14.9577,14.8804,14.928,1722600.0
2008-10-07 13:00:00,25.09,25.26,24.9,24.96,1620200.0,14.928,15.0291,14.8149,14.8506,1620200.0
2008-10-07 13:30:00,24.97,25.08,24.9,24.97,2754000.0,14.8566,14.922,14.8149,14.8566,2754000.0
2008-10-07 14:00:00,24.97,25.25,24.93,25.16,2298800.0,14.8566,15.0232,14.8328,14.9696,2298800.0
2008-10-07 14:30:00,25.15,25.25,24.93,24.95,1647400.0,14.9637,15.0232,14.8328,14.8447,1647400.0
2008-10-07 15:00:00,24.96,24.99,24.73,24.87,2061200.0,14.8506,14.8685,14.7138,14.7971,2061200.0
2008-10-07 15:30:00,24.88,24.95,24.54,24.66,5553000.0,14.803,14.8447,14.6008,14.6721,5553000.0
2008-10-08 09:30:00,24.35,24.8,23.99,24.13,7077800.0,14.4877,14.7554,14.2735,14.3568,7077800.0
2008-10-08 10:00:00,24.13,24.44,23.75,23.79,4520200.0,14.3568,14.5413,14.1307,14.1545,4520200.0
2008-10-08 10:30:00,23.79,24.05,23.67,23.83,4422400.0,14.1545,14.3092,14.0831,14.1783,4422400.0
2008-10-08 11:00:00,23.84,24.09,23.6,23.99,3018600.0,14.1843,14.333,14.0415,14.2735,3018600.0
2008-10-08 11:30:00,23.99,24.0,23.64,23.83,2636400.0,14.2735,14.2795,14.0653,14.1783,2636400.0
2008-10-08 12:00:00,23.83,23.9,23.67,23.76,2281200.0,14.1783,14.22,14.0831,14.1367,2281200.0
2008-10-08 12:30:00,23.77,23.84,23.69,23.78,1636000.0,14.1426,14.1843,14.095,14.1486,1636000.0
2008-10-08 13:00:00,23.77,24.07,23.75,23.99,2491400.0,14.1426,14.3211,14.1307,14.2735,2491400.0
2008-10-08 13:30:00,23.99,24.16,23.96,24.13,2060400.0,14.2735,14.3747,14.2557,14.3568,2060400.0
2008-10-08 14:00:00,24.13,24.14,23.93,23.95,2628000.0,14.3568,14.3628,14.2378,14.2497,2628000.0
2008-10-08 14:30:00,23.95,24.19,23.83,24.16,2654800.0,14.2497,14.3925,14.1783,14.3747,2654800.0
2008-10-08 15:00:00,24.16,24.18,24.03,24.05,3555600.0,14.3747,14.3866,14.2973,14.3092,3555600.0
2008-10-08 15:30:00,24.05,24.17,23.23,23.47,6532600.0,14.3092,14.3806,13.8213,13.9641,6532600.0
2008-10-09 09:30:00,23.68,23.82,23.33,23.35,3617800.0,14.0891,14.1724,13.8808,13.8927,3617800.0
2008-10-09 10:00:00,23.35,23.56,23.3,23.37,2075600.0,13.8927,14.0177,13.863,13.9046,2075600.0
2008-10-09 10:30:00,23.37,23.42,23.04,23.06,3279600.0,13.9046,13.9344,13.7083,13.7202,3279600.0
2008-10-09 11:00:00,23.06,23.09,22.79,22.94,3373400.0,13.7202,13.738,13.5595,13.6488,3373400.0
2008-10-09 11:30:00,22.93,23.15,22.86,22.96,2511400.0,13.6428,13.7737,13.6012,13.6607,2511400.0
2008-10-09 12:00:00,22.96,23.1,22.88,22.97,1536200.0,13.6607,13.744,13.6131,13.6666,1536200.0
2008-10-09 12:30:00,22.97,23.0,22.74,22.81,1917600.0,13.6666,13.6845,13.5298,13.5714,1917600.0
2008-10-09 13:00:00,22.81,22.83,22.64,22.67,2592400.0,13.5714,13.5833,13.4703,13.4881,2592400.0
2008-10-09 13:30:00,22.67,22.74,22.55,22.61,2749200.0,13.4881,13.5298,13.4167,13.4524,2749200.0
2008-10-09 14:00:00,22.61,22.71,22.57,22.67,2073000.0,13.4524,13.5119,13.4286,13.4881,2073000.0
2008-10-09 14:30:00,22.67,22.7,22.54,22.6,2793800.0,13.4881,13.506,13.4108,13.4465,2793800.0
2008-10-09 15:00:00,22.59,22.65,22.06,22.25,4420600.0,13.4405,13.4762,13.1252,13.2383,4420600.0
2008-10-09 15:30:00,22.25,22.47,21.71,21.98,7514800.0,13.2383,13.3691,12.917,13.0776,7514800.0
2008-10-10 09:30:00,21.03,21.39,20.72,20.73,11666800.0,12.5124,12.7266,12.3279,12.3339,11666800.0
2008-10-10 10:00:00,20.72,21.61,20.59,21.2,7525400.0,12.3279,12.8575,12.2506,12.6135,7525400.0
2008-10-10 10:30:00,21.21,21.3,20.88,21.06,4947600.0,12.6195,12.673,12.4231,12.5302,4947600.0
2008-10-10 11:00:00,21.06,21.12,20.44,20.47,4354600.0,12.5302,12.5659,12.1613,12.1792,4354600.0
2008-10-10 11:30:00,20.47,20.68,20.25,20.64,3857800.0,12.1792,12.3041,12.0483,12.2803,3857800.0
2008-10-10 12:00:00,20.64,21.02,20.64,20.71,2974400.0,12.2803,12.5064,12.2803,12.322,2974400.0
2008-10-10 12:30:00,20.71,21.0,20.48,20.93,2195000.0,12.322,12.4945,12.1851,12.4529,2195000.0
2008-10-10 13:00:00,20.94,20.98,20.54,20.68,2348400.0,12.4588,12.4826,12.2208,12.3041,2348400.0
2008-10-10 13:30:00,20.68,20.7,20.21,20.49,3988000.0,12.3041,12.316,12.0245,12.1911,3988000.0
2008-10-10 14:00:00,20.49,20.94,20.39,20.41,3918600.0,12.1911,12.4588,12.1316,12.1435,3918600.0
2008-10-10 14:30:00,20.42,20.64,20.15,20.45,3388400.0,12.1494,12.2803,11.9888,12.1673,3388400.0
2008-10-10 15:00:00,20.44,21.66,20.42,21.6,5864800.0,12.1613,12.8872,12.1494,12.8515,5864800.0
2008-10-10 15:30:00,21.58,22.53,20.75,21.47,9065000.0,12.8396,13.4048,12.3458,12.7742,9065000.0
2008-10-13 09:30:00,21.72,22.22,21.61,22.11,7046200.0,12.9229,13.2204,12.8575,13.155,7046200.0
2008-10-13 10:00:00,22.1,22.24,21.88,22.2,4447400.0,13.149,13.2323,13.0181,13.2085,4447400.0
2008-10-13 10:30:00,22.2,22.33,22.16,22.21,1991200.0,13.2085,13.2859,13.1847,13.2145,1991200.0
2008-10-13 11:00:00,22.21,22.28,22.13,22.23,2478600.0,13.2145,13.2561,13.1669,13.2264,2478600.0
2008-10-13 11:30:00,22.23,22.6,22.21,22.5,2352800.0,13.2264,13.4465,13.2145,13.387,2352800.0
2008-10-13 12:00:00,22.5,22.81,22.42,22.81,2343400.0,13.387,13.5714,13.3394,13.5714,2343400.0
2008-10-13 12:30:00,22.81,22.99,22.8,22.83,2804600.0,13.5714,13.6785,13.5655,13.5833,2804600.0
2008-10-13 13:00:00,22.84,22.89,22.77,22.83,1635800.0,13.5893,13.619,13.5476,13.5833,1635800.0
2008-10-13 13:30:00,22.83,22.89,22.75,22.77,1712200.0,13.5833,13.619,13.5357,13.5476,1712200.0
2008-10-13 14:00:00,22.76,22.85,22.72,22.75,2055000.0,13.5417,13.5952,13.5179,13.5357,2055000.0
2008-10-13 14:30:00,22.75,23.35,22.65,23.32,4232400.0,13.5357,13.8927,13.4762,13.8749,4232400.0
2008-10-13 15:00:00,23.32,23.49,23.3,23.32,3799400.0,13.8749,13.976,13.863,13.8749,3799400.0
2008-10-13 15:30:00,23.32,23.77,23.22,23.74,6812600.0,13.8749,14.1426,13.8154,14.1248,6812600.0
2008-10-14 09:30:00,23.55,23.55,21.88,22.33,10122400.0,14.0117,14.0117,13.0181,13.2859,10122400.0
2008-10-14 10:00:00,22.33,23.0,22.33,22.71,7409000.0,13.2859,13.6845,13.2859,13.5119,7409000.0
2008-10-14 10:30:00,22.71,22.75,22.25,22.61,3080000.0,13.5119,13.5357,13.2383,13.4524,3080000.0
2008-10-14 11:00:00,22.62,22.75,22.43,22.5,3046200.0,13.4584,13.5357,13.3453,13.387,3046200.0
2008-10-14 11:30:00,22.5,22.8,22.47,22.6,2083000.0,13.387,13.5655,13.3691,13.4465,2083000.0
2008-10-14 12:00:00,22.6,22.66,22.48,22.55,2073200.0,13.4465,13.4822,13.3751,13.4167,2073200.0
2008-10-14 12:30:00,22.55,22.63,22.4,22.5,1860400.0,13.4167,13.4643,13.3275,13.387,1860400.0
2008-10-14 13:00:00,22.5,22.52,22.24,22.28,1949600.0,13.387,13.3989,13.2323,13.2561,1949600.0
2008-10-14 13:30:00,22.27,22.3,21.98,22.05,2331000.0,13.2502,13.268,13.0776,13.1193,2331000.0
2008-10-14 14:00:00,22.05,22.07,21.79,21.92,2833400.0,13.1193,13.1312,12.9646,13.0419,2833400.0
2008-10-14 14:30:00,21.92,22.0,21.33,21.47,4530200.0,13.0419,13.0895,12.6909,12.7742,4530200.0
2008-10-14 15:00:00,21.47,21.96,21.45,21.91,3275200.0,12.7742,13.0657,12.7623,13.036,3275200.0
2008-10-14 15:30:00,21.91,22.05,21.43,21.86,7216000.0,13.036,13.1193,12.7504,13.0062,7216000.0
2008-10-15 09:30:00,23.42,23.67,22.99,23.24,11151800.0,13.9344,14.0831,13.6785,13.8273,11151800.0
2008-10-15 10:00:00,23.24,23.33,22.92,23.18,5320800.0,13.8273,13.8808,13.6369,13.7916,5320800.0
2008-10-15 10:30:00,23.17,23.54,23.06,23.19,3926200.0,13.7856,14.0058,13.7202,13.7975,3926200.0
2008-10-15 11:00:00,23.2,23.24,22.77,23.0,2938800.0,13.8035,13.8273,13.5476,13.6845,2938800.0
2008-10-15 11:30:00,23.0,23.07,22.79,22.92,1989800.0,13.6845,13.7261,13.5595,13.6369,1989800.0
2008-10-15 12:00:00,22.92,22.95,22.66,22.87,2060200.0,13.6369,13.6547,13.4822,13.6071,2060200.0
2008-10-15 12:30:00,22.88,23.01,22.84,22.92,1180800.0,13.6131,13.6904,13.5893,13.6369,1180800.0
2008-10-15 13:00:00,22.91,23.0,22.77,22.89,2169600.0,13.6309,13.6845,13.5476,13.619,2169600.0
2008-10-15 13:30:00,22.89,22.91,22.46,22.5,2457000.0,13.619,13.6309,13.3632,13.387,2457000.0
2008-10-15 14:00:00,22.5,22.55,22.17,22.29,3628800.0,13.387,13.4167,13.1907,13.2621,3628800.0
2008-10-15 14:30:00,22.29,22.63,22.23,22.55,1987600.0,13.2621,13.4643,13.2264,13.4167,1987600.0
2008-10-15 15:00:00,22.55,22.86,22.45,22.56,3873800.0,13.4167,13.6012,13.3572,13.4227,3873800.0
2008-10-15 15:30:00,22.56,22.67,21.96,22.02,6393000.0,13.4227,13.4881,13.0657,13.1014,6393000.0
2008-10-16 09:30:00,22.4,22.4,21.9,22.02,5921800.0,13.3275,13.3275,13.03,13.1014,5921800.0
2008-10-16 10:00:00,22.02,22.05,21.3,21.39,5145200.0,13.1014,13.1193,12.673,12.7266,5145200.0
2008-10-16 10:30:00,21.4,21.66,21.24,21.25,4221600.0,12.7325,12.8872,12.6373,12.6433,4221600.0
2008-10-16 11:00:00,21.25,21.51,21.1,21.26,3522600.0,12.6433,12.798,12.554,12.6492,3522600.0
2008-10-16 11:30:00,21.27,21.41,21.2,21.28,2488400.0,12.6552,12.7385,12.6135,12.6611,2488400.0
2008-10-16 12:00:00,21.28,21.67,21.07,21.4,3029400.0,12.6611,12.8932,12.5362,12.7325,3029400.0
2008-10-16 12:30:00,21.39,21.43,21.13,21.28,3748800.0,12.7266,12.7504,12.5719,12.6611,3748800.0
2008-10-16 13:00:00,21.27,21.73,21.25,21.59,3071400.0,12.6552,12.9289,12.6433,12.8456,3071400.0
2008-10-16 13:30:00,21.59,21.73,21.37,21.58,2401800.0,12.8456,12.9289,12.7147,12.8396,2401800.0
2008-10-16 14:00:00,21.58,21.73,21.5,21.69,2162200.0,12.8396,12.9289,12.792,12.9051,2162200.0
2008-10-16 14:30:00,21.71,21.98,21.7,21.91,2655200.0,12.917,13.0776,12.911,13.036,2655200.0
2008-10-16 15:00:00,21.91,22.38,21.85,22.3,3799000.0,13.036,13.3156,13.0003,13.268,3799000.0
2008-10-16 15:30:00,22.29,22.96,22.13,22.87,6310400.0,13.2621,13.6607,13.1669,13.6071,6310400.0
2008-10-17 09:30:00,22.48,22.63,22.09,22.48,6841400.0,13.3751,13.4643,13.1431,13.3751,6841400.0
2008-10-17 10:00:00,22.48,22.73,22.39,22.61,2918000.0,13.3751,13.5238,13.3215,13.4524,2918000.0
2008-10-17 10:30:00,22.61,22.89,22.52,22.82,3042600.0,13.4524,13.619,13.3989,13.5774,3042600.0
2008-10-17 11:00:00,22.82,23.09,22.6,22.67,1880000.0,13.5774,13.738,13.4465,13.4881,1880000.0
2008-10-17 11:30:00,22.66,22.7,22.5,22.51,1243200.0,13.4822,13.506,13.387,13.3929,1243200.0
2008-10-17 12:00:00,22.51,22.6,22.5,22.53,1280800.0,13.3929,13.4465,13.387,13.4048,1280800.0
2008-10-17 12:30:00,22.53,22.77,22.45,22.77,2273000.0,13.4048,13.5476,13.3572,13.5476,2273000.0
2008-10-17 13:00:00,22.77,22.85,22.58,22.72,2519800.0,13.5476,13.5952,13.4346,13.5179,2519800.0
2008-10-17 13:30:00,22.72,23.0,22.71,22.88,2596600.0,13.5179,13.6845,13.5119,13.6131,2596600.0
2008-10-17 14:00:00,22.87,23.0,22.66,22.81,2557200.0,13.6071,13.6845,13.4822,13.5714,2557200.0
2008-10-17 14:30:00,22.81,22.83,22.56,22.68,2304400.0,13.5714,13.5833,13.4227,13.4941,2304400.0
2008-10-17 15:00:00,22.68,22.72,22.2,22.32,3421800.0,13.4941,13.5179,13.2085,13.2799,3421800.0
2008-10-17 15:30:00,22.32,22.5,22.03,22.09,4432600.0,13.2799,13.387,13.1074,13.1431,4432600.0
2008-10-20 09:30:00,22.55,22.73,22.27,22.66,3120800.0,13.4167,13.5238,13.2502,13.4822,3120800.0
2008-10-20 10:00:00,22.66,22.98,22.66,22.83,2852800.0,13.4822,13.6726,13.4822,13.5833,2852800.0
2008-10-20 10:30:00,22.84,23.08,22.74,22.8,1450600.0,13.5893,13.7321,13.5298,13.5655,1450600.0
2008-10-20 11:00:00,22.8,22.89,22.71,22.82,2056000.0,13.5655,13.619,13.5119,13.5774,2056000.0
2008-10-20 11:30:00,22.83,23.08,22.72,23.04,1936800.0,13.5833,13.7321,13.5179,13.7083,1936800.0
2008-10-20 12:00:00,23.05,23.27,22.97,23.13,1616600.0,13.7142,13.8451,13.6666,13.7618,1616600.0
2008-10-20 12:30:00,23.12,23.23,23.1,23.16,1282600.0,13.7559,13.8213,13.744,13.7797,1282600.0
2008-10-20 13:00:00,23.16,23.19,23.0,23.13,1053800.0,13.7797,13.7975,13.6845,13.7618,1053800.0
2008-10-20 13:30:00,23.13,23.2,23.11,23.11,1044800.0,13.7618,13.8035,13.7499,13.7499,1044800.0
2008-10-20 14:00:00,23.11,23.24,23.06,23.13,1136000.0,13.7499,13.8273,13.7202,13.7618,1136000.0
2008-10-20 14:30:00,23.13,23.25,23.06,23.22,1120600.0,13.7618,13.8332,13.7202,13.8154,1120600.0
2008-10-20 15:00:00,23.22,23.29,23.13,23.23,1898000.0,13.8154,13.857,13.7618,13.8213,1898000.0
2008-10-20 15:30:00,23.22,23.43,23.15,23.24,3750200.0,13.8154,13.9403,13.7737,13.8273,3750200.0
2008-10-21 09:30:00,23.18,23.47,23.06,23.42,2434000.0,13.7916,13.9641,13.7202,13.9344,2434000.0
2008-10-21 10:00:00,23.42,23.5,23.38,23.45,2049000.0,13.9344,13.982,13.9106,13.9522,2049000.0
2008-10-21 10:30:00,23.45,23.57,23.4,23.43,1270800.0,13.9522,14.0236,13.9225,13.9403,1270800.0
2008-10-21 11:00:00,23.43,23.55,23.38,23.42,1296000.0,13.9403,14.0117,13.9106,13.9344,1296000.0
2008-10-21 11:30:00,23.42,23.55,23.18,23.2,955200.0,13.9344,14.0117,13.7916,13.8035,955200.0
2008-10-21 12:00:00,23.19,23.22,23.08,23.2,1239800.0,13.7975,13.8154,13.7321,13.8035,1239800.0
2008-10-21 12:30:00,23.2,23.23,23.06,23.06,935400.0,13.8035,13.8213,13.7202,13.7202,935400.0
2008-10-21 13:00:00,23.07,23.17,23.05,23.06,1178000.0,13.7261,13.7856,13.7142,13.7202,1178000.0
2008-10-21 13:30:00,23.06,23.2,23.0,23.11,1380000.0,13.7202,13.8035,13.6845,13.7499,1380000.0
2008-10-21 14:00:00,23.11,23.46,23.11,23.4,1312000.0,13.7499,13.9582,13.7499,13.9225,1312000.0
2008-10-21 14:30:00,23.4,23.49,23.32,23.42,1316200.0,13.9225,13.976,13.8749,13.9344,1316200.0
2008-10-21 15:00:00,23.43,23.51,23.28,23.3,1473000.0,13.9403,13.9879,13.8511,13.863,1473000.0
2008-10-21 15:30:00,23.3,23.31,23.0,23.02,3228600.0,13.863,13.8689,13.6845,13.6964,3228600.0
2008-10-22 09:30:00,22.8,22.82,22.35,22.43,2893000.0,13.5655,13.5774,13.2978,13.3453,2893000.0
2008-10-22 10:00:00,22.43,22.55,22.31,22.44,2459200.0,13.3453,13.4167,13.274,13.3513,2459200.0
2008-10-22 10:30:00,22.44,22.71,22.4,22.69,1612400.0,13.3513,13.5119,13.3275,13.5,1612400.0
2008-10-22 11:00:00,22.68,22.75,22.53,22.66,1835600.0,13.4941,13.5357,13.4048,13.4822,1835600.0
2008-10-22 11:30:00,22.66,22.75,22.59,22.72,929400.0,13.4822,13.5357,13.4405,13.5179,929400.0
2008-10-22 12:00:00,22.73,23.02,22.69,22.99,1428400.0,13.5238,13.6964,13.5,13.6785,1428400.0
2008-10-22 12:30:00,22.99,23.11,22.93,22.98,924000.0,13.6785,13.7499,13.6428,13.6726,924000.0
2008-10-22 13:00:00,22.98,22.98,22.66,22.75,1063400.0,13.6726,13.6726,13.4822,13.5357,1063400.0
2008-10-22 13:30:00,22.75,22.9,22.68,22.86,1477600.0,13.5357,13.625,13.4941,13.6012,1477600.0
2008-10-22 14:00:00,22.86,23.05,22.79,23.03,1109000.0,13.6012,13.7142,13.5595,13.7023,1109000.0
2008-10-22 14:30:00,23.04,23.04,22.82,22.97,1929200.0,13.7083,13.7083,13.5774,13.6666,1929200.0
2008-10-22 15:00:00,22.98,23.08,22.61,22.64,2839200.0,13.6726,13.7321,13.4524,13.4703,2839200.0
2008-10-22 15:30:00,22.64,22.76,22.11,22.67,6816400.0,13.4703,13.5417,13.155,13.4881,6816400.0
2008-10-23 09:30:00,22.8,22.8,21.5,21.74,6319000.0,13.5655,13.5655,12.792,12.9348,6319000.0
2008-10-23 10:00:00,21.74,21.93,21.69,21.69,4816200.0,12.9348,13.0479,12.9051,12.9051,4816200.0
2008-10-23 10:30:00,21.7,22.28,21.64,22.26,4114200.0,12.911,13.2561,12.8753,13.2442,4114200.0
2008-10-23 11:00:00,22.26,22.36,22.09,22.13,1555400.0,13.2442,13.3037,13.1431,13.1669,1555400.0
2008-10-23 11:30:00,22.14,22.38,22.11,22.27,1332600.0,13.1728,13.3156,13.155,13.2502,1332600.0
2008-10-23 12:00:00,22.27,22.29,21.69,21.71,1911000.0,13.2502,13.2621,12.9051,12.917,1911000.0
2008-10-23 12:30:00,21.72,22.13,21.5,21.57,2269800.0,12.9229,13.1669,12.792,12.8337,2269800.0
2008-10-23 13:00:00,21.57,21.64,21.35,21.36,2780400.0,12.8337,12.8753,12.7028,12.7087,2780400.0
2008-10-23 13:30:00,21.36,21.52,21.3,21.36,2788000.0,12.7087,12.8039,12.673,12.7087,2788000.0
2008-10-23 14:00:00,21.36,21.36,20.77,20.96,4914000.0,12.7087,12.7087,12.3577,12.4707,4914000.0
2008-10-23 14:30:00,20.96,21.15,20.75,20.91,4531000.0,12.4707,12.5838,12.3458,12.441,4531000.0
2008-10-23 15:00:00,20.91,21.25,20.82,21.1,6362800.0,12.441,12.6433,12.3874,12.554,6362800.0
2008-10-23 15:30:00,21.09,21.5,20.96,21.5,8982000.0,12.5481,12.792,12.4707,12.792,8982000.0
2008-10-24 09:30:00,20.5,21.0,20.5,20.85,4410200.0,12.197,12.4945,12.197,12.4053,4410200.0
2008-10-24 10:00:00,20.86,20.9,20.59,20.68,3553400.0,12.4112,12.435,12.2506,12.3041,3553400.0
2008-10-24 10:30:00,20.68,21.09,20.63,21.04,2873400.0,12.3041,12.5481,12.2744,12.5183,2873400.0
2008-10-24 11:00:00,21.04,21.41,20.96,21.41,2370800.0,12.5183,12.7385,12.4707,12.7385,2370800.0
2008-10-24 11:30:00,21.41,21.5,21.01,21.13,2057200.0,12.7385,12.792,12.5005,12.5719,2057200.0
2008-10-24 12:00:00,21.13,21.14,20.81,20.81,1834200.0,12.5719,12.5778,12.3815,12.3815,1834200.0
2008-10-24 12:30:00,20.81,21.05,20.75,20.79,1490600.0,12.3815,12.5243,12.3458,12.3696,1490600.0
2008-10-24 13:00:00,20.8,20.93,20.76,20.8,1862400.0,12.3755,12.4529,12.3517,12.3755,1862400.0
2008-10-24 13:30:00,20.8,20.8,20.6,20.61,1838600.0,12.3755,12.3755,12.2565,12.2625,1838600.0
2008-10-24 14:00:00,20.6,20.81,20.53,20.78,2922200.0,12.2565,12.3815,12.2149,12.3636,2922200.0
2008-10-24 14:30:00,20.78,21.1,20.73,21.07,2751800.0,12.3636,12.554,12.3339,12.5362,2751800.0
2008-10-24 15:00:00,21.06,21.32,20.8,21.12,3397800.0,12.5302,12.6849,12.3755,12.5659,3397800.0
2008-10-24 15:30:00,21.13,21.35,20.75,20.78,4754000.0,12.5719,12.7028,12.3458,12.3636,4754000.0
2008-10-27 09:30:00,20.58,20.78,20.5,20.67,2917800.0,12.2446,12.3636,12.197,12.2982,2917800.0
2008-10-27 10:00:00,20.67,20.93,20.54,20.66,2459800.0,12.2982,12.4529,12.2208,12.2922,2459800.0
2008-10-27 10:30:00,20.66,20.81,20.53,20.79,2140600.0,12.2922,12.3815,12.2149,12.3696,2140600.0
2008-10-27 11:00:00,20.79,21.11,20.61,20.8,2183000.0,12.3696,12.56,12.2625,12.3755,2183000.0
2008-10-27 11:30:00,20.82,21.09,20.7,21.01,1318200.0,12.3874,12.5481,12.316,12.5005,1318200.0
2008-10-27 12:00:00,21.02,21.3,20.99,21.18,1700800.0,12.5064,12.673,12.4886,12.6016,1700800.0
2008-10-27 12:30:00,21.18,21.48,21.14,21.45,2068800.0,12.6016,12.7801,12.5778,12.7623,2068800.0
2008-10-27 13:00:00,21.45,21.47,21.28,21.46,1261800.0,12.7623,12.7742,12.6611,12.7682,1261800.0
2008-10-27 13:30:00,21.46,21.61,21.33,21.34,1127000.0,12.7682,12.8575,12.6909,12.6968,1127000.0
2008-10-27 14:00:00,21.35,21.36,20.9,20.93,1687400.0,12.7028,12.7087,12.435,12.4529,1687400.0
2008-10-27 14:30:00,20.94,21.1,20.82,20.9,2365000.0,12.4588,12.554,12.3874,12.435,2365000.0
2008-10-27 15:00:00,20.9,21.05,20.85,20.91,2056400.0,12.435,12.5243,12.4053,12.441,2056400.0
2008-10-27 15:30:00,20.9,21.02,20.5,20.5,3829600.0,12.435,12.5064,12.197,12.197,3829600.0
2008-10-28 09:30:00,20.78,21.18,20.78,21.08,2957800.0,12.3636,12.6016,12.3636,12.5421,2957800.0
2008-10-28 10:00:00,21.08,21.14,20.9,20.98,2818400.0,12.5421,12.5778,12.435,12.4826,2818400.0
2008-10-28 10:30:00,20.97,21.02,20.56,20.65,1769200.0,12.4767,12.5064,12.2327,12.2863,1769200.0
2008-10-28 11:00:00,20.64,20.8,20.62,20.73,1747800.0,12.2803,12.3755,12.2684,12.3339,1747800.0
2008-10-28 11:30:00,20.73,20.86,20.7,20.75,1314000.0,12.3339,12.4112,12.316,12.3458,1314000.0
2008-10-28 12:00:00,20.74,20.84,20.65,20.79,1153200.0,12.3398,12.3993,12.2863,12.3696,1153200.0
2008-10-28 12:30:00,20.79,21.02,20.77,20.96,1412200.0,12.3696,12.5064,12.3577,12.4707,1412200.0
2008-10-28 13:00:00,20.96,21.13,20.92,21.08,1141200.0,12.4707,12.5719,12.4469,12.5421,1141200.0
2008-10-28 13:30:00,21.08,21.1,20.9,20.93,1072200.0,12.5421,12.554,12.435,12.4529,1072200.0
2008-10-28 14:00:00,20.93,21.32,20.92,21.27,1676200.0,12.4529,12.6849,12.4469,12.6552,1676200.0
2008-10-28 14:30:00,21.27,21.84,21.25,21.7,3078600.0,12.6552,12.9943,12.6433,12.911,3078600.0
2008-10-28 15:00:00,21.7,22.25,21.66,22.22,3805800.0,12.911,13.2383,12.8872,13.2204,3805800.0
2008-10-28 15:30:00,22.22,22.66,22.16,22.65,7074200.0,13.2204,13.4822,13.1847,13.4762,7074200.0
2008-10-29 09:30:00,22.3,22.61,22.3,22.5,2960600.0,13.268,13.4524,13.268,13.387,2960600.0
2008-10-29 10:00:00,22.5,22.69,22.5,22.64,2410800.0,13.387,13.5,13.387,13.4703,2410800.0
2008-10-29 10:30:00,22.64,22.74,22.52,22.58,1919800.0,13.4703,13.5298,13.3989,13.4346,1919800.0
2008-10-29 11:00:00,22.58,22.6,22.48,22.56,2086800.0,13.4346,13.4465,13.3751,13.4227,2086800.0
2008-10-29 11:30:00,22.55,22.57,22.38,22.47,1128200.0,13.4167,13.4286,13.3156,13.3691,1128200.0
2008-10-29 12:00:00,22.47,22.5,22.26,22.42,1124600.0,13.3691,13.387,13.2442,13.3394,1124600.0
2008-10-29 12:30:00,22.41,22.59,22.4,22.43,948200.0,13.3334,13.4405,13.3275,13.3453,948200.0
2008-10-29 13:00:00,22.43,22.49,22.38,22.41,675600.0,13.3453,13.381,13.3156,13.3334,675600.0
2008-10-29 13:30:00,22.4,22.55,22.4,22.41,841600.0,13.3275,13.4167,13.3275,13.3334,841600.0
2008-10-29 14:00:00,22.41,22.5,22.11,22.31,2177400.0,13.3334,13.387,13.155,13.274,2177400.0
2008-10-29 14:30:00,22.31,22.32,22.02,22.26,2310000.0,13.274,13.2799,13.1014,13.2442,2310000.0
2008-10-29 15:00:00,22.27,22.9,22.15,22.7,2893200.0,13.2502,13.625,13.1788,13.506,2893200.0
2008-10-29 15:30:00,22.69,22.79,21.75,21.81,5484200.0,13.5,13.5595,12.9408,12.9765,5484200.0
2008-10-30 09:30:00,22.47,22.71,22.3,22.63,2849200.0,13.3691,13.5119,13.268,13.4643,2849200.0
2008-10-30 10:00:00,22.63,22.75,22.54,22.58,2100800.0,13.4643,13.5357,13.4108,13.4346,2100800.0
2008-10-30 10:30:00,22.58,22.67,22.38,22.48,1805800.0,13.4346,13.4881,13.3156,13.3751,1805800.0
2008-10-30 11:00:00,22.48,22.58,22.43,22.47,1766600.0,13.3751,13.4346,13.3453,13.3691,1766600.0
2008-10-30 11:30:00,22.47,22.56,22.29,22.33,1463600.0,13.3691,13.4227,13.2621,13.2859,1463600.0
2008-10-30 12:00:00,22.32,22.36,22.18,22.21,1047800.0,13.2799,13.3037,13.1966,13.2145,1047800.0
2008-10-30 12:30:00,22.21,22.33,22.13,22.15,812600.0,13.2145,13.2859,13.1669,13.1788,812600.0
2008-10-30 13:00:00,22.15,22.25,22.06,22.13,1558200.0,13.1788,13.2383,13.1252,13.1669,1558200.0
2008-10-30 13:30:00,22.13,22.2,22.0,22.11,994800.0,13.1669,13.2085,13.0895,13.155,994800.0
2008-10-30 14:00:00,22.11,22.27,22.0,22.19,1198800.0,13.155,13.2502,13.0895,13.2026,1198800.0
2008-10-30 14:30:00,22.18,22.36,22.12,22.28,1456600.0,13.1966,13.3037,13.1609,13.2561,1456600.0
2008-10-30 15:00:00,22.28,22.44,22.02,22.14,2128000.0,13.2561,13.3513,13.1014,13.1728,2128000.0
2008-10-30 15:30:00,22.14,22.45,21.93,22.34,4873600.0,13.1728,13.3572,13.0479,13.2918,4873600.0
2008-10-31 09:30:00,22.57,22.72,22.31,22.49,2497000.0,13.4286,13.5179,13.274,13.381,2497000.0
2008-10-31 10:00:00,22.49,22.55,22.44,22.48,1783400.0,13.381,13.4167,13.3513,13.3751,1783400.0
2008-10-31 10:30:00,22.48,22.53,22.37,22.43,1265200.0,13.3751,13.4048,13.3097,13.3453,1265200.0
2008-10-31 11:00:00,22.43,22.56,22.42,22.54,1457600.0,13.3453,13.4227,13.3394,13.4108,1457600.0
2008-10-31 11:30:00,22.55,22.74,22.53,22.6,1290000.0,13.4167,13.5298,13.4048,13.4465,1290000.0
2008-10-31 12:00:00,22.6,22.65,22.53,22.6,772800.0,13.4465,13.4762,13.4048,13.4465,772800.0
2008-10-31 12:30:00,22.61,22.73,22.57,22.67,798000.0,13.4524,13.5238,13.4286,13.4881,798000.0
2008-10-31 13:00:00,22.67,22.88,22.65,22.87,1339400.0,13.4881,13.6131,13.4762,13.6071,1339400.0
2008-10-31 13:30:00,22.86,23.0,22.86,22.91,1525400.0,13.6012,13.6845,13.6012,13.6309,1525400.0
2008-10-31 14:00:00,22.91,22.98,22.77,22.77,1546400.0,13.6309,13.6726,13.5476,13.5476,1546400.0
2008-10-31 14:30:00,22.77,22.81,22.63,22.68,1957800.0,13.5476,13.5714,13.4643,13.4941,1957800.0
2008-10-31 15:00:00,22.68,22.74,22.3,22.33,3194400.0,13.4941,13.5298,13.268,13.2859,3194400.0
2008-10-31 15:30:00,22.33,22.43,21.75,22.01,8802200.0,13.2859,13.3453,12.9408,13.0955,8802200.0
2008-11-03 09:30:00,22.25,22.5,22.08,22.23,1843800.0,13.2383,13.387,13.1371,13.2264,1843800.0
2008-11-03 10:00:00,22.23,22.31,22.1,22.25,1552600.0,13.2264,13.274,13.149,13.2383,1552600.0
2008-11-03 10:30:00,22.24,22.48,22.2,22.43,1343200.0,13.2323,13.3751,13.2085,13.3453,1343200.0
2008-11-03 11:00:00,22.43,22.63,22.43,22.62,1236600.0,13.3453,13.4643,13.3453,13.4584,1236600.0
2008-11-03 11:30:00,22.62,22.68,22.54,22.67,1127200.0,13.4584,13.4941,13.4108,13.4881,1127200.0
2008-11-03 12:00:00,22.67,22.69,22.57,22.6,817400.0,13.4881,13.5,13.4286,13.4465,817400.0
2008-11-03 12:30:00,22.61,22.66,22.59,22.64,1147600.0,13.4524,13.4822,13.4405,13.4703,1147600.0
2008-11-03 13:00:00,22.64,22.73,22.62,22.64,848200.0,13.4703,13.5238,13.4584,13.4703,848200.0
2008-11-03 13:30:00,22.64,22.75,22.63,22.71,901800.0,13.4703,13.5357,13.4643,13.5119,901800.0
2008-11-03 14:00:00,22.71,22.73,22.59,22.65,1182400.0,13.5119,13.5238,13.4405,13.4762,1182400.0
2008-11-03 14:30:00,22.65,22.73,22.61,22.61,777400.0,13.4762,13.5238,13.4524,13.4524,777400.0
2008-11-03 15:00:00,22.61,22.69,22.56,22.66,1135000.0,13.4524,13.5,13.4227,13.4822,1135000.0
2008-11-03 15:30:00,22.66,22.83,22.62,22.74,2890400.0,13.4822,13.5833,13.4584,13.5298,2890400.0
2008-11-04 09:30:00,23.35,23.5,23.18,23.18,2991000.0,13.8927,13.982,13.7916,13.7916,2991000.0
2008-11-04 10:00:00,23.18,23.29,23.13,23.17,1913000.0,13.7916,13.857,13.7618,13.7856,1913000.0
2008-11-04 10:30:00,23.18,23.22,23.09,23.11,2264400.0,13.7916,13.8154,13.738,13.7499,2264400.0
2008-11-04 11:00:00,23.12,23.31,23.11,23.31,1430400.0,13.7559,13.8689,13.7499,13.8689,1430400.0
2008-11-04 11:30:00,23.31,23.4,23.25,23.31,1248200.0,13.8689,13.9225,13.8332,13.8689,1248200.0
2008-11-04 12:00:00,23.31,23.31,23.13,23.18,1062800.0,13.8689,13.8689,13.7618,13.7916,1062800.0
2008-11-04 12:30:00,23.18,23.21,23.11,23.16,819400.0,13.7916,13.8094,13.7499,13.7797,819400.0
2008-11-04 13:00:00,23.16,23.22,23.13,23.15,774400.0,13.7797,13.8154,13.7618,13.7737,774400.0
2008-11-04 13:30:00,23.15,23.22,23.08,23.11,1022400.0,13.7737,13.8154,13.7321,13.7499,1022400.0
2008-11-04 14:00:00,23.11,23.11,22.95,23.02,1285000.0,13.7499,13.7499,13.6547,13.6964,1285000.0
2008-11-04 14:30:00,23.04,23.08,22.9,22.94,1155000.0,13.7083,13.7321,13.625,13.6488,1155000.0
2008-11-04 15:00:00,22.94,23.02,22.81,22.96,1481600.0,13.6488,13.6964,13.5714,13.6607,1481600.0
2008-11-04 15:30:00,22.96,23.11,22.9,23.02,3309000.0,13.6607,13.7499,13.625,13.6964,3309000.0
2008-11-05 09:30:00,22.88,22.99,22.73,22.79,2689400.0,13.6131,13.6785,13.5238,13.5595,2689400.0
2008-11-05 10:00:00,22.8,23.11,22.78,23.11,1840600.0,13.5655,13.7499,13.5536,13.7499,1840600.0
2008-11-05 10:30:00,23.11,23.18,23.0,23.04,1502400.0,13.7499,13.7916,13.6845,13.7083,1502400.0
2008-11-05 11:00:00,23.04,23.22,23.04,23.18,797000.0,13.7083,13.8154,13.7083,13.7916,797000.0
2008-11-05 11:30:00,23.17,23.18,22.89,22.94,1111800.0,13.7856,13.7916,13.619,13.6488,1111800.0
2008-11-05 12:00:00,22.94,22.96,22.75,22.75,1277600.0,13.6488,13.6607,13.5357,13.5357,1277600.0
2008-11-05 12:30:00,22.76,22.77,22.53,22.59,925600.0,13.5417,13.5476,13.4048,13.4405,925600.0
2008-11-05 13:00:00,22.59,22.63,22.5,22.53,730600.0,13.4405,13.4643,13.387,13.4048,730600.0
2008-11-05 13:30:00,22.53,22.59,22.48,22.53,1373000.0,13.4048,13.4405,13.3751,13.4048,1373000.0
2008-11-05 14:00:00,22.53,22.57,22.46,22.53,1327000.0,13.4048,13.4286,13.3632,13.4048,1327000.0
2008-11-05 14:30:00,22.53,22.71,22.52,22.55,1129200.0,13.4048,13.5119,13.3989,13.4167,1129200.0
2008-11-05 15:00:00,22.55,22.68,22.47,22.48,1528200.0,13.4167,13.4941,13.3691,13.3751,1528200.0
2008-11-05 15:30:00,22.48,22.58,22.3,22.38,4738200.0,13.3751,13.4346,13.268,13.3156,4738200.0
2008-11-06 09:30:00,22.38,22.73,22.3,22.48,2965400.0,13.3156,13.5238,13.268,13.3751,2965400.0
2008-11-06 10:00:00,22.47,22.57,22.29,22.38,2180400.0,13.3691,13.4286,13.2621,13.3156,2180400.0
2008-11-06 10:30:00,22.39,22.39,22.05,22.13,2337600.0,13.3215,13.3215,13.1193,13.1669,2337600.0
2008-11-06 11:00:00,22.13,22.2,22.02,22.18,1567200.0,13.1669,13.2085,13.1014,13.1966,1567200.0
2008-11-06 11:30:00,22.19,22.24,22.07,22.13,1304200.0,13.2026,13.2323,13.1312,13.1669,1304200.0
2008-11-06 12:00:00,22.13,22.25,22.07,22.08,1474800.0,13.1669,13.2383,13.1312,13.1371,1474800.0
2008-11-06 12:30:00,22.08,22.18,22.0,22.15,1575800.0,13.1371,13.1966,13.0895,13.1788,1575800.0
2008-11-06 13:00:00,22.14,22.21,21.93,22.11,2240400.0,13.1728,13.2145,13.0479,13.155,2240400.0
2008-11-06 13:30:00,22.11,22.13,21.97,22.07,1562200.0,13.155,13.1669,13.0717,13.1312,1562200.0
2008-11-06 14:00:00,22.07,22.21,22.04,22.14,1989400.0,13.1312,13.2145,13.1133,13.1728,1989400.0
2008-11-06 14:30:00,22.14,22.46,22.13,22.32,2220400.0,13.1728,13.3632,13.1669,13.2799,2220400.0
2008-11-06 15:00:00,22.32,22.37,22.18,22.27,2522200.0,13.2799,13.3097,13.1966,13.2502,2522200.0
2008-11-06 15:30:00,22.27,22.43,22.07,22.25,6463200.0,13.2502,13.3453,13.1312,13.2383,6463200.0
2008-11-07 09:30:00,22.42,22.67,22.25,22.62,2168000.0,13.3394,13.4881,13.2383,13.4584,2168000.0
2008-11-07 10:00:00,22.62,22.93,22.62,22.79,2358000.0,13.4584,13.6428,13.4584,13.5595,2358000.0
2008-11-07 10:30:00,22.78,23.13,22.78,23.04,2290400.0,13.5536,13.7618,13.5536,13.7083,2290400.0
2008-11-07 11:00:00,23.04,23.08,22.94,22.99,1852800.0,13.7083,13.7321,13.6488,13.6785,1852800.0
2008-11-07 11:30:00,22.99,23.02,22.93,22.95,2042200.0,13.6785,13.6964,13.6428,13.6547,2042200.0
2008-11-07 12:00:00,22.96,23.02,22.93,22.97,1228200.0,13.6607,13.6964,13.6428,13.6666,1228200.0
2008-11-07 12:30:00,22.97,23.04,22.9,23.0,1134800.0,13.6666,13.7083,13.625,13.6845,1134800.0
2008-11-07 13:00:00,23.0,23.09,22.99,23.08,1547000.0,13.6845,13.738,13.6785,13.7321,1547000.0
2008-11-07 13:30:00,23.08,23.17,23.04,23.16,1285000.0,13.7321,13.7856,13.7083,13.7797,1285000.0
2008-11-07 14:00:00,23.16,23.27,23.14,23.18,1585000.0,13.7797,13.8451,13.7678,13.7916,1585000.0
2008-11-07 14:30:00,23.18,23.46,23.16,23.18,2425200.0,13.7916,13.9582,13.7797,13.7916,2425200.0
2008-11-07 15:00:00,23.18,23.18,22.88,22.95,2740000.0,13.7916,13.7916,13.6131,13.6547,2740000.0
2008-11-07 15:30:00,22.96,23.18,22.9,23.15,3607400.0,13.6607,13.7916,13.625,13.7737,3607400.0
2008-11-10 09:30:00,23.43,23.65,23.33,23.4,3106200.0,13.9403,14.0712,13.8808,13.9225,3106200.0
2008-11-10 10:00:00,23.4,23.47,23.26,23.3,1620400.0,13.9225,13.9641,13.8392,13.863,1620400.0
2008-11-10 10:30:00,23.3,23.36,23.23,23.32,1011000.0,13.863,13.8987,13.8213,13.8749,1011000.0
2008-11-10 11:00:00,23.32,23.41,23.23,23.33,1005200.0,13.8749,13.9284,13.8213,13.8808,1005200.0
2008-11-10 11:30:00,23.33,23.36,23.14,23.16,740200.0,13.8808,13.8987,13.7678,13.7797,740200.0
2008-11-10 12:00:00,23.17,23.18,22.97,22.97,841400.0,13.7856,13.7916,13.6666,13.6666,841400.0
2008-11-10 12:30:00,22.97,23.0,22.75,22.78,997400.0,13.6666,13.6845,13.5357,13.5536,997400.0
2008-11-10 13:00:00,22.78,22.89,22.67,22.85,1078400.0,13.5536,13.619,13.4881,13.5952,1078400.0
2008-11-10 13:30:00,22.85,23.03,22.82,22.98,1095800.0,13.5952,13.7023,13.5774,13.6726,1095800.0
2008-11-10 14:00:00,22.98,23.06,22.91,23.04,1366200.0,13.6726,13.7202,13.6309,13.7083,1366200.0
2008-11-10 14:30:00,23.04,23.06,22.81,22.86,1377000.0,13.7083,13.7202,13.5714,13.6012,1377000.0
2008-11-10 15:00:00,22.86,22.86,22.56,22.63,2344000.0,13.6012,13.6012,13.4227,13.4643,2344000.0
2008-11-10 15:30:00,22.63,23.03,22.6,22.98,3589400.0,13.4643,13.7023,13.4465,13.6726,3589400.0
2008-11-11 09:30:00,22.8,22.89,22.45,22.49,2348600.0,13.5655,13.619,13.3572,13.381,2348600.0
2008-11-11 10:00:00,22.49,22.6,22.4,22.44,1644200.0,13.381,13.4465,13.3275,13.3513,1644200.0
2008-11-11 10:30:00,22.44,22.59,22.36,22.45,1288200.0,13.3513,13.4405,13.3037,13.3572,1288200.0
2008-11-11 11:00:00,22.45,22.48,22.29,22.32,1614600.0,13.3572,13.3751,13.2621,13.2799,1614600.0
2008-11-11 11:30:00,22.32,22.38,22.06,22.11,1416400.0,13.2799,13.3156,13.1252,13.155,1416400.0
2008-11-11 12:00:00,22.1,22.14,22.03,22.03,984400.0,13.149,13.1728,13.1074,13.1074,984400.0
2008-11-11 12:30:00,22.04,22.15,21.97,22.11,1135400.0,13.1133,13.1788,13.0717,13.155,1135400.0
2008-11-11 13:00:00,22.11,22.18,22.07,22.11,1110400.0,13.155,13.1966,13.1312,13.155,1110400.0
2008-11-11 13:30:00,22.11,22.23,22.03,22.19,2012800.0,13.155,13.2264,13.1074,13.2026,2012800.0
2008-11-11 14:00:00,22.2,22.48,22.06,22.48,3157400.0,13.2085,13.3751,13.1252,13.3751,3157400.0
2008-11-11 14:30:00,22.47,22.53,22.09,22.12,2621400.0,13.3691,13.4048,13.1431,13.1609,2621400.0
2008-11-11 15:00:00,22.13,22.43,22.12,22.32,2554800.0,13.1669,13.3453,13.1609,13.2799,2554800.0
2008-11-11 15:30:00,22.32,22.34,21.99,22.22,3827000.0,13.2799,13.2918,13.0836,13.2204,3827000.0
2008-11-12 09:30:00,21.85,22.0,21.73,21.78,2203200.0,13.0003,13.0895,12.9289,12.9586,2203200.0
2008-11-12 10:00:00,21.78,21.89,21.57,21.63,2601000.0,12.9586,13.0241,12.8337,12.8694,2601000.0
2008-11-12 10:30:00,21.62,21.7,21.41,21.6,2295400.0,12.8634,12.911,12.7385,12.8515,2295400.0
2008-11-12 11:00:00,21.6,21.85,21.53,21.84,1945800.0,12.8515,13.0003,12.8099,12.9943,1945800.0
2008-11-12 11:30:00,21.84,21.88,21.68,21.84,1213000.0,12.9943,13.0181,12.8991,12.9943,1213000.0
2008-11-12 12:00:00,21.84,21.98,21.78,21.96,1164000.0,12.9943,13.0776,12.9586,13.0657,1164000.0
2008-11-12 12:30:00,21.96,22.2,21.96,22.14,1272000.0,13.0657,13.2085,13.0657,13.1728,1272000.0
2008-11-12 13:00:00,22.15,22.2,22.06,22.11,1273200.0,13.1788,13.2085,13.1252,13.155,1273200.0
2008-11-12 13:30:00,22.11,22.23,22.07,22.22,1402600.0,13.155,13.2264,13.1312,13.2204,1402600.0
2008-11-12 14:00:00,22.22,22.25,22.0,22.11,2711200.0,13.2204,13.2383,13.0895,13.155,2711200.0
2008-11-12 14:30:00,22.13,22.29,22.1,22.16,2024000.0,13.1669,13.2621,13.149,13.1847,2024000.0
2008-11-12 15:00:00,22.16,22.23,22.0,22.03,3829800.0,13.1847,13.2264,13.0895,13.1074,3829800.0
2008-11-12 15:30:00,22.03,22.1,21.8,21.95,8530600.0,13.1074,13.149,12.9705,13.0598,8530600.0
2008-11-13 09:30:00,21.93,22.36,21.82,21.97,3234800.0,13.0479,13.3037,12.9824,13.0717,3234800.0
2008-11-13 10:00:00,21.97,22.46,21.93,22.24,2043400.0,13.0717,13.3632,13.0479,13.2323,2043400.0
2008-11-13 10:30:00,22.24,22.31,22.1,22.25,1809000.0,13.2323,13.274,13.149,13.2383,1809000.0
2008-11-13 11:00:00,22.25,22.37,21.99,22.29,2149600.0,13.2383,13.3097,13.0836,13.2621,2149600.0
2008-11-13 11:30:00,22.3,22.32,22.03,22.1,1150200.0,13.268,13.2799,13.1074,13.149,1150200.0
2008-11-13 12:00:00,22.09,22.23,22.05,22.15,978000.0,13.1431,13.2264,13.1193,13.1788,978000.0
2008-11-13 12:30:00,22.16,22.21,21.84,21.85,1788600.0,13.1847,13.2145,12.9943,13.0003,1788600.0
2008-11-13 13:00:00,21.85,21.98,21.66,21.96,2263800.0,13.0003,13.0776,12.8872,13.0657,2263800.0
2008-11-13 13:30:00,21.96,22.4,21.91,22.17,2560600.0,13.0657,13.3275,13.036,13.1907,2560600.0
2008-11-13 14:00:00,22.17,22.5,22.12,22.41,2441200.0,13.1907,13.387,13.1609,13.3334,2441200.0
2008-11-13 14:30:00,22.42,22.75,22.35,22.59,2579000.0,13.3394,13.5357,13.2978,13.4405,2579000.0
2008-11-13 15:00:00,22.58,22.69,22.16,22.68,4144800.0,13.4346,13.5,13.1847,13.4941,4144800.0
2008-11-13 15:30:00,22.68,23.18,22.66,23.18,6416800.0,13.4941,13.7916,13.4822,13.7916,6416800.0
2008-11-14 09:30:00,22.8,23.5,22.8,23.48,2897600.0,13.5655,13.982,13.5655,13.9701,2897600.0
2008-11-14 10:00:00,23.48,23.5,23.2,23.4,2535400.0,13.9701,13.982,13.8035,13.9225,2535400.0
2008-11-14 10:30:00,23.4,23.4,23.09,23.29,1932800.0,13.9225,13.9225,13.738,13.857,1932800.0
2008-11-14 11:00:00,23.29,23.31,23.13,23.19,1936800.0,13.857,13.8689,13.7618,13.7975,1936800.0
2008-11-14 11:30:00,23.18,23.21,22.85,22.85,1544600.0,13.7916,13.8094,13.5952,13.5952,1544600.0
2008-11-14 12:00:00,22.85,22.86,22.65,22.83,2368000.0,13.5952,13.6012,13.4762,13.5833,2368000.0
2008-11-14 12:30:00,22.83,23.0,22.78,22.96,1140000.0,13.5833,13.6845,13.5536,13.6607,1140000.0
2008-11-14 13:00:00,22.96,22.97,22.68,22.91,1335800.0,13.6607,13.6666,13.4941,13.6309,1335800.0
2008-11-14 13:30:00,22.91,23.0,22.81,22.88,1512400.0,13.6309,13.6845,13.5714,13.6131,1512400.0
2008-11-14 14:00:00,22.88,23.25,22.83,23.15,2342800.0,13.6131,13.8332,13.5833,13.7737,2342800.0
2008-11-14 14:30:00,23.15,23.51,23.06,23.5,3210400.0,13.7737,13.9879,13.7202,13.982,3210400.0
2008-11-14 15:00:00,23.5,23.59,23.09,23.13,3184800.0,13.982,14.0355,13.738,13.7618,3184800.0
2008-11-14 15:30:00,23.13,23.15,22.49,22.5,4183600.0,13.7618,13.7737,13.381,13.387,4183600.0
2008-11-17 09:30:00,22.31,22.38,21.8,21.93,3506200.0,13.274,13.3156,12.9705,13.0479,3506200.0
2008-11-17 10:00:00,21.93,21.99,21.75,21.79,2355400.0,13.0479,13.0836,12.9408,12.9646,2355400.0
2008-11-17 10:30:00,21.78,21.89,21.6,21.61,2038200.0,12.9586,13.0241,12.8515,12.8575,2038200.0
2008-11-17 11:00:00,21.61,21.92,21.6,21.87,1589200.0,12.8575,13.0419,12.8515,13.0122,1589200.0
2008-11-17 11:30:00,21.86,22.14,21.85,22.1,2034000.0,13.0062,13.1728,13.0003,13.149,2034000.0
2008-11-17 12:00:00,22.1,22.29,21.99,22.29,2356600.0,13.149,13.2621,13.0836,13.2621,2356600.0
2008-11-17 12:30:00,22.28,22.45,22.18,22.26,1508200.0,13.2561,13.3572,13.1966,13.2442,1508200.0
2008-11-17 13:00:00,22.26,22.35,22.15,22.34,1262000.0,13.2442,13.2978,13.1788,13.2918,1262000.0
2008-11-17 13:30:00,22.34,22.4,22.15,22.36,1248200.0,13.2918,13.3275,13.1788,13.3037,1248200.0
2008-11-17 14:00:00,22.36,22.46,22.23,22.27,1739400.0,13.3037,13.3632,13.2264,13.2502,1739400.0
2008-11-17 14:30:00,22.28,22.47,22.2,22.22,2589600.0,13.2561,13.3691,13.2085,13.2204,2589600.0
2008-11-17 15:00:00,22.23,22.38,22.15,22.3,2355000.0,13.2264,13.3156,13.1788,13.268,2355000.0
2008-11-17 15:30:00,22.3,22.4,21.93,21.96,3685600.0,13.268,13.3275,13.0479,13.0657,3685600.0
2008-11-18 09:30:00,21.66,21.66,21.07,21.22,4685400.0,12.8872,12.8872,12.5362,12.6254,4685400.0
2008-11-18 10:00:00,21.22,21.62,21.13,21.62,2854400.0,12.6254,12.8634,12.5719,12.8634,2854400.0
2008-11-18 10:30:00,21.62,21.66,21.45,21.54,1824200.0,12.8634,12.8872,12.7623,12.8158,1824200.0
2008-11-18 11:00:00,21.53,21.58,21.39,21.5,1402200.0,12.8099,12.8396,12.7266,12.792,1402200.0
2008-11-18 11:30:00,21.5,21.88,21.48,21.81,1208400.0,12.792,13.0181,12.7801,12.9765,1208400.0
2008-11-18 12:00:00,21.81,21.81,21.5,21.55,1261800.0,12.9765,12.9765,12.792,12.8218,1261800.0
2008-11-18 12:30:00,21.55,21.61,21.43,21.6,998200.0,12.8218,12.8575,12.7504,12.8515,998200.0
2008-11-18 13:00:00,21.6,21.65,21.42,21.64,1283800.0,12.8515,12.8813,12.7444,12.8753,1283800.0
2008-11-18 13:30:00,21.64,21.68,21.35,21.57,1678000.0,12.8753,12.8991,12.7028,12.8337,1678000.0
2008-11-18 14:00:00,21.56,21.56,21.28,21.42,1479400.0,12.8277,12.8277,12.6611,12.7444,1479400.0
2008-11-18 14:30:00,21.42,21.46,21.02,21.03,2449400.0,12.7444,12.7682,12.5064,12.5124,2449400.0
2008-11-18 15:00:00,21.03,21.33,21.02,21.24,3838000.0,12.5124,12.6909,12.5064,12.6373,3838000.0
2008-11-18 15:30:00,21.24,21.86,21.04,21.73,8893000.0,12.6373,13.0062,12.5183,12.9289,8893000.0
2008-11-19 09:30:00,21.83,22.3,21.83,21.99,3427000.0,12.9884,13.268,12.9884,13.0836,3427000.0
2008-11-19 10:00:00,22.0,22.3,21.97,22.25,2803400.0,13.0895,13.268,13.0717,13.2383,2803400.0
2008-11-19 10:30:00,22.27,22.27,21.8,21.86,1869400.0,13.2502,13.2502,12.9705,13.0062,1869400.0
2008-11-19 11:00:00,21.86,22.03,21.72,21.72,1918200.0,13.0062,13.1074,12.9229,12.9229,1918200.0
2008-11-19 11:30:00,21.72,21.9,21.68,21.84,2092600.0,12.9229,13.03,12.8991,12.9943,2092600.0
2008-11-19 12:00:00,21.83,21.85,21.61,21.68,1383000.0,12.9884,13.0003,12.8575,12.8991,1383000.0
2008-11-19 12:30:00,21.68,21.84,21.63,21.67,1029000.0,12.8991,12.9943,12.8694,12.8932,1029000.0
2008-11-19 13:00:00,21.67,21.85,21.55,21.57,1148200.0,12.8932,13.0003,12.8218,12.8337,1148200.0
2008-11-19 13:30:00,21.58,21.84,21.49,21.8,1192600.0,12.8396,12.9943,12.7861,12.9705,1192600.0
2008-11-19 14:00:00,21.81,21.81,21.57,21.64,2014800.0,12.9765,12.9765,12.8337,12.8753,2014800.0
2008-11-19 14:30:00,21.63,21.85,21.5,21.75,2438600.0,12.8694,13.0003,12.792,12.9408,2438600.0
2008-11-19 15:00:00,21.75,21.83,21.3,21.5,3440000.0,12.9408,12.9884,12.673,12.792,3440000.0
2008-11-19 15:30:00,21.49,21.5,21.11,21.15,5263600.0,12.7861,12.792,12.56,12.5838,5263600.0
2008-11-20 09:30:00,21.0,21.49,20.89,20.96,3959800.0,12.4945,12.7861,12.4291,12.4707,3959800.0
2008-11-20 10:00:00,20.95,21.01,20.75,20.95,3271000.0,12.4648,12.5005,12.3458,12.4648,3271000.0
2008-11-20 10:30:00,20.95,21.34,20.89,21.33,3450200.0,12.4648,12.6968,12.4291,12.6909,3450200.0
2008-11-20 11:00:00,21.33,21.46,21.17,21.34,2781000.0,12.6909,12.7682,12.5957,12.6968,2781000.0
2008-11-20 11:30:00,21.34,21.44,21.23,21.26,1729200.0,12.6968,12.7563,12.6314,12.6492,1729200.0
2008-11-20 12:00:00,21.25,21.47,21.17,21.44,2146600.0,12.6433,12.7742,12.5957,12.7563,2146600.0
2008-11-20 12:30:00,21.45,21.88,21.42,21.7,2515400.0,12.7623,13.0181,12.7444,12.911,2515400.0
2008-11-20 13:00:00,21.69,21.73,21.38,21.45,2557000.0,12.9051,12.9289,12.7206,12.7623,2557000.0
2008-11-20 13:30:00,21.43,21.56,21.25,21.51,2284000.0,12.7504,12.8277,12.6433,12.798,2284000.0
2008-11-20 14:00:00,21.51,21.55,21.17,21.23,2035800.0,12.798,12.8218,12.5957,12.6314,2035800.0
2008-11-20 14:30:00,21.23,21.37,21.1,21.24,1723000.0,12.6314,12.7147,12.554,12.6373,1723000.0
2008-11-20 15:00:00,21.23,21.35,20.89,20.98,2741400.0,12.6314,12.7028,12.4291,12.4826,2741400.0
2008-11-20 15:30:00,20.97,21.07,20.5,20.54,7899200.0,12.4767,12.5362,12.197,12.2208,7899200.0
2008-11-21 09:30:00,20.82,20.86,20.25,20.49,7344200.0,12.3874,12.4112,12.0483,12.1911,7344200.0
2008-11-21 10:00:00,20.5,20.75,20.37,20.59,4498600.0,12.197,12.3458,12.1197,12.2506,4498600.0
2008-11-21 10:30:00,20.59,20.95,20.58,20.72,2900000.0,12.2506,12.4648,12.2446,12.3279,2900000.0
2008-11-21 11:00:00,20.73,20.95,20.5,20.91,2728000.0,12.3339,12.4648,12.197,12.441,2728000.0
2008-11-21 11:30:00,20.91,21.12,20.9,21.0,2501600.0,12.441,12.5659,12.435,12.4945,2501600.0
2008-11-21 12:00:00,21.0,21.17,20.89,21.14,1836000.0,12.4945,12.5957,12.4291,12.5778,1836000.0
2008-11-21 12:30:00,21.16,21.43,21.08,21.14,2015400.0,12.5897,12.7504,12.5421,12.5778,2015400.0
2008-11-21 13:00:00,21.15,21.23,20.98,21.07,1574800.0,12.5838,12.6314,12.4826,12.5362,1574800.0
2008-11-21 13:30:00,21.07,21.18,20.78,20.8,1853800.0,12.5362,12.6016,12.3636,12.3755,1853800.0
2008-11-21 14:00:00,20.79,21.24,20.76,21.03,3008200.0,12.3696,12.6373,12.3517,12.5124,3008200.0
2008-11-21 14:30:00,21.04,21.04,20.72,20.81,2784800.0,12.5183,12.5183,12.3279,12.3815,2784800.0
2008-11-21 15:00:00,20.81,21.66,20.8,21.57,4676600.0,12.3815,12.8872,12.3755,12.8337,4676600.0
2008-11-21 15:30:00,21.57,22.15,21.47,21.95,7927400.0,12.8337,13.1788,12.7742,13.0598,7927400.0
2008-11-24 09:30:00,22.25,22.54,21.85,21.93,3201600.0,13.2383,13.4108,13.0003,13.0479,3201600.0
2008-11-24 10:00:00,21.93,22.45,21.93,22.4,2742800.0,13.0479,13.3572,13.0479,13.3275,2742800.0
2008-11-24 10:30:00,22.39,22.5,22.2,22.36,2139600.0,13.3215,13.387,13.2085,13.3037,2139600.0
2008-11-24 11:00:00,22.37,22.48,22.27,22.42,1876600.0,13.3097,13.3751,13.2502,13.3394,1876600.0
2008-11-24 11:30:00,22.42,22.5,22.23,22.41,1626000.0,13.3394,13.387,13.2264,13.3334,1626000.0
2008-11-24 12:00:00,22.41,22.44,21.89,21.9,1925200.0,13.3334,13.3513,13.0241,13.03,1925200.0
2008-11-24 12:30:00,21.9,22.2,21.9,22.14,1587000.0,13.03,13.2085,13.03,13.1728,1587000.0
2008-11-24 13:00:00,22.14,22.22,21.96,22.2,1486000.0,13.1728,13.2204,13.0657,13.2085,1486000.0
2008-11-24 13:30:00,22.2,22.38,22.02,22.38,1723200.0,13.2085,13.3156,13.1014,13.3156,1723200.0
2008-11-24 14:00:00,22.38,22.46,22.13,22.43,2161600.0,13.3156,13.3632,13.1669,13.3453,2161600.0
2008-11-24 14:30:00,22.43,22.5,22.34,22.48,1559800.0,13.3453,13.387,13.2918,13.3751,1559800.0
2008-11-24 15:00:00,22.48,22.87,22.43,22.86,2946600.0,13.3751,13.6071,13.3453,13.6012,2946600.0
2008-11-24 15:30:00,22.86,23.06,22.28,22.54,6447200.0,13.6012,13.7202,13.2561,13.4108,6447200.0
2008-11-25 09:30:00,22.92,23.25,22.89,23.0,2940200.0,13.6369,13.8332,13.619,13.6845,2940200.0
2008-11-25 10:00:00,23.0,23.16,22.85,22.93,2673000.0,13.6845,13.7797,13.5952,13.6428,2673000.0
2008-11-25 10:30:00,22.92,22.93,22.47,22.5,1977800.0,13.6369,13.6428,13.3691,13.387,1977800.0
2008-11-25 11:00:00,22.52,22.66,22.33,22.64,1325000.0,13.3989,13.4822,13.2859,13.4703,1325000.0
2008-11-25 11:30:00,22.64,22.75,22.5,22.67,1212400.0,13.4703,13.5357,13.387,13.4881,1212400.0
2008-11-25 12:00:00,22.67,22.69,22.34,22.38,1082800.0,13.4881,13.5,13.2918,13.3156,1082800.0
2008-11-25 12:30:00,22.37,22.45,22.14,22.23,1383800.0,13.3097,13.3572,13.1728,13.2264,1383800.0
2008-11-25 13:00:00,22.23,22.41,22.13,22.34,1329400.0,13.2264,13.3334,13.1669,13.2918,1329400.0
2008-11-25 13:30:00,22.34,22.53,22.34,22.43,1058400.0,13.2918,13.4048,13.2918,13.3453,1058400.0
2008-11-25 14:00:00,22.42,22.54,22.2,22.21,2283200.0,13.3394,13.4108,13.2085,13.2145,2283200.0
2008-11-25 14:30:00,22.21,22.61,22.17,22.6,1584600.0,13.2145,13.4524,13.1907,13.4465,1584600.0
2008-11-25 15:00:00,22.59,22.89,22.34,22.48,2738800.0,13.4405,13.619,13.2918,13.3751,2738800.0
2008-11-25 15:30:00,22.47,22.83,22.4,22.53,5315800.0,13.3691,13.5833,13.3275,13.4048,5315800.0
2008-11-26 09:30:00,22.13,22.17,21.88,22.09,2166200.0,13.2771,13.3011,13.1271,13.2531,2166200.0
2008-11-26 10:00:00,22.08,22.14,21.88,22.13,1496400.0,13.2471,13.2831,13.1271,13.2771,1496400.0
2008-11-26 10:30:00,22.13,22.31,21.98,22.28,1540400.0,13.2771,13.3851,13.1871,13.3671,1540400.0
2008-11-26 11:00:00,22.28,22.47,22.18,22.31,1225000.0,13.3671,13.4811,13.3071,13.3851,1225000.0
2008-11-26 11:30:00,22.3,22.35,22.18,22.23,1123600.0,13.3791,13.4091,13.3071,13.3371,1123600.0
2008-11-26 12:00:00,22.23,22.31,22.14,22.28,663400.0,13.3371,13.3851,13.2831,13.3671,663400.0
2008-11-26 12:30:00,22.28,22.45,22.26,22.35,760600.0,13.3671,13.4691,13.3551,13.4091,760600.0
2008-11-26 13:00:00,22.34,22.49,22.28,22.48,898000.0,13.4031,13.4931,13.3671,13.4871,898000.0
2008-11-26 13:30:00,22.49,22.49,22.18,22.22,1156800.0,13.4931,13.4931,13.3071,13.3311,1156800.0
2008-11-26 14:00:00,22.22,22.36,22.11,22.29,1348800.0,13.3311,13.4151,13.2651,13.3731,1348800.0
2008-11-26 14:30:00,22.29,22.47,22.28,22.39,1498400.0,13.3731,13.4811,13.3671,13.4331,1498400.0
2008-11-26 15:00:00,22.39,22.6,22.31,22.5,1845600.0,13.4331,13.5591,13.3851,13.4991,1845600.0
2008-11-26 15:30:00,22.5,22.73,22.46,22.68,3111800.0,13.4991,13.6371,13.4751,13.6071,3111800.0
2008-11-28 09:30:00,22.6,23.15,22.6,23.14,1473400.0,13.5591,13.8891,13.5591,13.8831,1473400.0
2008-11-28 10:00:00,23.14,23.17,22.89,22.98,1146200.0,13.8831,13.9011,13.7331,13.7871,1146200.0
2008-11-28 10:30:00,22.97,23.06,22.84,23.04,945800.0,13.7811,13.8351,13.7031,13.8231,945800.0
2008-11-28 11:00:00,23.04,23.1,22.98,23.08,877000.0,13.8231,13.8591,13.7871,13.8471,877000.0
2008-11-28 11:30:00,23.08,23.24,23.0,23.17,1356000.0,13.8471,13.9431,13.7991,13.9011,1356000.0
2008-11-28 12:00:00,23.17,23.46,23.15,23.39,1412000.0,13.9011,14.0751,13.8891,14.0331,1412000.0
2008-11-28 12:30:00,23.39,23.45,23.23,23.4,2933600.0,14.0331,14.0691,13.9371,14.0391,2933600.0
2008-11-28 13:00:00,23.4,23.43,23.36,23.43,1919600.0,14.0391,14.0571,14.0151,14.0571,1919600.0
2008-11-28 13:30:00,23.41,23.43,23.35,23.35,1000.0,14.0451,14.0571,14.0091,14.0091,1000.0
2008-11-28 14:00:00,23.35,23.35,23.35,23.35,200.0,14.0091,14.0091,14.0091,14.0091,200.0
2008-11-28 14:30:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 15:00:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-11-28 15:30:00,23.35,23.35,23.35,23.35,0.0,14.0091,14.0091,14.0091,14.0091,0.0
2008-12-01 09:30:00,23.1,23.25,22.67,22.74,3739200.0,13.8591,13.9491,13.6011,13.6431,3739200.0
2008-12-01 10:00:00,22.73,22.88,22.6,22.8,2137800.0,13.6371,13.7271,13.5591,13.6791,2137800.0
2008-12-01 10:30:00,22.8,22.92,22.65,22.8,1191400.0,13.6791,13.7511,13.5891,13.6791,1191400.0
2008-12-01 11:00:00,22.8,22.8,22.6,22.61,691800.0,13.6791,13.6791,13.5591,13.5651,691800.0
2008-12-01 11:30:00,22.61,22.79,22.58,22.63,742800.0,13.5651,13.6731,13.5471,13.5771,742800.0
2008-12-01 12:00:00,22.64,22.71,22.53,22.55,793400.0,13.5831,13.6251,13.5171,13.5291,793400.0
2008-12-01 12:30:00,22.56,22.65,22.5,22.57,756600.0,13.5351,13.5891,13.4991,13.5411,756600.0
2008-12-01 13:00:00,22.57,22.7,22.53,22.57,596400.0,13.5411,13.6191,13.5171,13.5411,596400.0
2008-12-01 13:30:00,22.57,22.72,22.53,22.7,1486400.0,13.5411,13.6311,13.5171,13.6191,1486400.0
2008-12-01 14:00:00,22.71,22.79,22.59,22.76,1430800.0,13.6251,13.6731,13.5531,13.6551,1430800.0
2008-12-01 14:30:00,22.76,22.85,22.64,22.71,1219600.0,13.6551,13.7091,13.5831,13.6251,1219600.0
2008-12-01 15:00:00,22.71,22.74,22.43,22.44,1334800.0,13.6251,13.6431,13.4571,13.4631,1334800.0
2008-12-01 15:30:00,22.44,22.47,22.15,22.19,4313000.0,13.4631,13.4811,13.2891,13.3131,4313000.0
2008-12-02 09:30:00,22.51,22.51,21.92,21.95,2833800.0,13.5051,13.5051,13.1511,13.1691,2833800.0
2008-12-02 10:00:00,21.94,22.2,21.94,22.07,2817600.0,13.1631,13.3191,13.1631,13.2411,2817600.0
2008-12-02 10:30:00,22.07,22.09,21.95,22.0,1809400.0,13.2411,13.2531,13.1691,13.1991,1809400.0
2008-12-02 11:00:00,22.0,22.07,21.94,22.04,1552200.0,13.1991,13.2411,13.1631,13.2231,1552200.0
2008-12-02 11:30:00,22.04,22.1,21.96,22.07,1333800.0,13.2231,13.2591,13.1751,13.2411,1333800.0
2008-12-02 12:00:00,22.07,22.08,21.98,22.02,910000.0,13.2411,13.2471,13.1871,13.2111,910000.0
2008-12-02 12:30:00,22.02,22.04,21.97,22.01,916800.0,13.2111,13.2231,13.1811,13.2051,916800.0
2008-12-02 13:00:00,22.0,22.08,21.95,22.05,1136800.0,13.1991,13.2471,13.1691,13.2291,1136800.0
2008-12-02 13:30:00,22.04,22.06,21.77,21.79,1184000.0,13.2231,13.2351,13.0611,13.0731,1184000.0
2008-12-02 14:00:00,21.79,21.83,21.56,21.63,1822800.0,13.0731,13.0971,12.9351,12.9771,1822800.0
2008-12-02 14:30:00,21.64,21.77,21.56,21.6,1836800.0,12.9831,13.0611,12.9351,12.9591,1836800.0
2008-12-02 15:00:00,21.61,21.89,21.47,21.88,2711800.0,12.9651,13.1331,12.8811,13.1271,2711800.0
2008-12-02 15:30:00,21.88,22.0,21.68,21.98,4519800.0,13.1271,13.1991,13.0071,13.1871,4519800.0
2008-12-03 09:30:00,21.84,22.23,21.75,21.99,3593800.0,13.1031,13.3371,13.0491,13.1931,3593800.0
2008-12-03 10:00:00,21.98,22.39,21.93,22.32,2272800.0,13.1871,13.4331,13.1571,13.3911,2272800.0
2008-12-03 10:30:00,22.32,22.75,22.32,22.7,2203400.0,13.3911,13.6491,13.3911,13.6191,2203400.0
2008-12-03 11:00:00,22.71,22.9,22.64,22.71,2711600.0,13.6251,13.7391,13.5831,13.6251,2711600.0
2008-12-03 11:30:00,22.72,23.0,22.68,22.99,1918800.0,13.6311,13.7991,13.6071,13.7931,1918800.0
2008-12-03 12:00:00,22.99,23.0,22.78,22.86,1891000.0,13.7931,13.7991,13.6671,13.7151,1891000.0
2008-12-03 12:30:00,22.86,23.05,22.86,22.95,1823200.0,13.7151,13.8291,13.7151,13.7691,1823200.0
2008-12-03 13:00:00,22.95,22.97,22.7,22.75,1571400.0,13.7691,13.7811,13.6191,13.6491,1571400.0
2008-12-03 13:30:00,22.74,22.75,22.43,22.55,1838000.0,13.6431,13.6491,13.4571,13.5291,1838000.0
2008-12-03 14:00:00,22.55,22.84,22.5,22.83,3202800.0,13.5291,13.7031,13.4991,13.6971,3202800.0
2008-12-03 14:30:00,22.83,23.2,22.81,22.97,2927400.0,13.6971,13.9191,13.6851,13.7811,2927400.0
2008-12-03 15:00:00,22.96,23.09,22.84,23.03,2853200.0,13.7751,13.8531,13.7031,13.8171,2853200.0
2008-12-03 15:30:00,23.04,23.2,22.93,23.1,7537800.0,13.8231,13.9191,13.7571,13.8591,7537800.0
2008-12-04 09:30:00,22.79,23.26,22.79,23.14,2626200.0,13.6731,13.9551,13.6731,13.8831,2626200.0
2008-12-04 10:00:00,23.14,23.21,22.9,22.93,2274200.0,13.8831,13.9251,13.7391,13.7571,2274200.0
2008-12-04 10:30:00,22.93,23.29,22.92,23.24,2056600.0,13.7571,13.9731,13.7511,13.9431,2056600.0
2008-12-04 11:00:00,23.24,23.27,23.08,23.12,1519400.0,13.9431,13.9611,13.8471,13.8711,1519400.0
2008-12-04 11:30:00,23.12,23.12,22.97,23.02,1758600.0,13.8711,13.8711,13.7811,13.8111,1758600.0
2008-12-04 12:00:00,23.02,23.04,22.93,23.03,1482000.0,13.8111,13.8231,13.7571,13.8171,1482000.0
2008-12-04 12:30:00,23.03,23.17,22.98,23.03,1045400.0,13.8171,13.9011,13.7871,13.8171,1045400.0
2008-12-04 13:00:00,23.03,23.06,22.91,22.92,1569600.0,13.8171,13.8351,13.7451,13.7511,1569600.0
2008-12-04 13:30:00,22.92,23.09,22.91,23.0,2084000.0,13.7511,13.8531,13.7451,13.7991,2084000.0
2008-12-04 14:00:00,23.0,23.04,22.8,22.84,1524600.0,13.7991,13.8231,13.6791,13.7031,1524600.0
2008-12-04 14:30:00,22.85,22.93,22.65,22.68,1942800.0,13.7091,13.7571,13.5891,13.6071,1942800.0
2008-12-04 15:00:00,22.69,22.72,22.16,22.18,3441600.0,13.6131,13.6311,13.2951,13.3071,3441600.0
2008-12-04 15:30:00,22.18,22.49,22.11,22.38,4794600.0,13.3071,13.4931,13.2651,13.4271,4794600.0
2008-12-05 09:30:00,22.17,22.33,22.03,22.04,2273600.0,13.3011,13.3971,13.2171,13.2231,2273600.0
2008-12-05 10:00:00,22.03,22.22,21.91,22.03,2011800.0,13.2171,13.3311,13.1451,13.2171,2011800.0
2008-12-05 10:30:00,22.03,22.16,21.85,22.02,1539200.0,13.2171,13.2951,13.1091,13.2111,1539200.0
2008-12-05 11:00:00,22.03,22.03,21.85,21.86,1368200.0,13.2171,13.2171,13.1091,13.1151,1368200.0
2008-12-05 11:30:00,21.86,22.0,21.77,21.89,1353200.0,13.1151,13.1991,13.0611,13.1331,1353200.0
2008-12-05 12:00:00,21.89,21.92,21.8,21.89,1402200.0,13.1331,13.1511,13.0791,13.1331,1402200.0
2008-12-05 12:30:00,21.89,21.89,21.71,21.86,932000.0,13.1331,13.1331,13.0251,13.1151,932000.0
2008-12-05 13:00:00,21.87,22.1,21.86,21.98,1453600.0,13.1211,13.2591,13.1151,13.1871,1453600.0
2008-12-05 13:30:00,21.98,22.19,21.93,22.16,1432400.0,13.1871,13.3131,13.1571,13.2951,1432400.0
2008-12-05 14:00:00,22.16,22.26,22.06,22.18,1580000.0,13.2951,13.3551,13.2351,13.3071,1580000.0
2008-12-05 14:30:00,22.18,22.79,22.14,22.64,2192000.0,13.3071,13.6731,13.2831,13.5831,2192000.0
2008-12-05 15:00:00,22.64,22.82,22.43,22.8,2602000.0,13.5831,13.6911,13.4571,13.6791,2602000.0
2008-12-05 15:30:00,22.8,23.05,22.76,22.95,5229200.0,13.6791,13.8291,13.6551,13.7691,5229200.0
2008-12-08 09:30:00,23.25,23.39,23.11,23.21,1925200.0,13.9491,14.0331,13.8651,13.9251,1925200.0
2008-12-08 10:00:00,23.22,23.37,23.16,23.34,1754000.0,13.9311,14.0211,13.8951,14.0031,1754000.0
2008-12-08 10:30:00,23.34,23.53,23.33,23.46,1808200.0,14.0031,14.1171,13.9971,14.0751,1808200.0
2008-12-08 11:00:00,23.46,23.49,23.35,23.36,1182400.0,14.0751,14.0931,14.0091,14.0151,1182400.0
2008-12-08 11:30:00,23.36,23.39,22.94,23.05,1685000.0,14.0151,14.0331,13.7631,13.8291,1685000.0
2008-12-08 12:00:00,23.05,23.22,22.99,23.2,1085000.0,13.8291,13.9311,13.7931,13.9191,1085000.0
2008-12-08 12:30:00,23.2,23.24,22.87,22.92,1091400.0,13.9191,13.9431,13.7211,13.7511,1091400.0
2008-12-08 13:00:00,22.92,23.06,22.85,22.91,1621600.0,13.7511,13.8351,13.7091,13.7451,1621600.0
2008-12-08 13:30:00,22.9,22.93,22.72,22.85,1645800.0,13.7391,13.7571,13.6311,13.7091,1645800.0
2008-12-08 14:00:00,22.85,23.15,22.81,23.09,1120600.0,13.7091,13.8891,13.6851,13.8531,1120600.0
2008-12-08 14:30:00,23.09,23.22,22.99,23.18,1256200.0,13.8531,13.9311,13.7931,13.9071,1256200.0
2008-12-08 15:00:00,23.18,23.2,23.06,23.15,1727600.0,13.9071,13.9191,13.8351,13.8891,1727600.0
2008-12-08 15:30:00,23.15,23.17,22.88,22.97,5075600.0,13.8891,13.9011,13.7271,13.7811,5075600.0
2008-12-09 09:30:00,22.77,22.84,22.57,22.6,1964800.0,13.6611,13.7031,13.5411,13.5591,1964800.0
2008-12-09 10:00:00,22.6,22.74,22.54,22.65,1523200.0,13.5591,13.6431,13.5231,13.5891,1523200.0
2008-12-09 10:30:00,22.65,22.85,22.64,22.79,1245200.0,13.5891,13.7091,13.5831,13.6731,1245200.0
2008-12-09 11:00:00,22.79,22.99,22.72,22.75,1717800.0,13.6731,13.7931,13.6311,13.6491,1717800.0
2008-12-09 11:30:00,22.74,22.77,22.61,22.63,1107400.0,13.6431,13.6611,13.5651,13.5771,1107400.0
2008-12-09 12:00:00,22.62,22.67,22.5,22.54,979400.0,13.5711,13.6011,13.4991,13.5231,979400.0
2008-12-09 12:30:00,22.54,22.59,22.47,22.49,1071000.0,13.5231,13.5531,13.4811,13.4931,1071000.0
2008-12-09 13:00:00,22.49,22.59,22.45,22.47,1166600.0,13.4931,13.5531,13.4691,13.4811,1166600.0
2008-12-09 13:30:00,22.47,22.5,22.4,22.45,1073000.0,13.4811,13.4991,13.4391,13.4691,1073000.0
2008-12-09 14:00:00,22.45,22.47,22.27,22.29,1419600.0,13.4691,13.4811,13.3611,13.3731,1419600.0
2008-12-09 14:30:00,22.29,22.49,22.21,22.46,1446400.0,13.3731,13.4931,13.3251,13.4751,1446400.0
2008-12-09 15:00:00,22.46,22.55,22.23,22.24,2279000.0,13.4751,13.5291,13.3371,13.3431,2279000.0
2008-12-09 15:30:00,22.24,22.46,22.19,22.43,4056800.0,13.3431,13.4751,13.3131,13.4571,4056800.0
2008-12-10 09:30:00,22.24,22.89,22.24,22.65,1846600.0,13.3431,13.7331,13.3431,13.5891,1846600.0
2008-12-10 10:00:00,22.65,22.93,22.65,22.91,1293600.0,13.5891,13.7571,13.5891,13.7451,1293600.0
2008-12-10 10:30:00,22.9,22.94,22.68,22.74,1073400.0,13.7391,13.7631,13.6071,13.6431,1073400.0
2008-12-10 11:00:00,22.73,22.93,22.63,22.88,1182400.0,13.6371,13.7571,13.5771,13.7271,1182400.0
2008-12-10 11:30:00,22.88,22.91,22.79,22.85,779000.0,13.7271,13.7451,13.6731,13.7091,779000.0
2008-12-10 12:00:00,22.85,22.89,22.7,22.73,1047800.0,13.7091,13.7331,13.6191,13.6371,1047800.0
2008-12-10 12:30:00,22.73,22.74,22.56,22.61,885400.0,13.6371,13.6431,13.5351,13.5651,885400.0
2008-12-10 13:00:00,22.61,22.78,22.58,22.68,702200.0,13.5651,13.6671,13.5471,13.6071,702200.0
2008-12-10 13:30:00,22.68,22.7,22.42,22.42,974200.0,13.6071,13.6191,13.4511,13.4511,974200.0
2008-12-10 14:00:00,22.42,22.64,22.36,22.64,935800.0,13.4511,13.5831,13.4151,13.5831,935800.0
2008-12-10 14:30:00,22.64,22.72,22.52,22.67,1015400.0,13.5831,13.6311,13.5111,13.6011,1015400.0
2008-12-10 15:00:00,22.65,22.79,22.58,22.73,1621000.0,13.5891,13.6731,13.5471,13.6371,1621000.0
2008-12-10 15:30:00,22.73,22.78,22.51,22.66,5685600.0,13.6371,13.6671,13.5051,13.5951,5685600.0
2008-12-11 09:30:00,22.59,22.82,22.44,22.46,2174200.0,13.5531,13.6911,13.4631,13.4751,2174200.0
2008-12-11 10:00:00,22.46,22.55,22.44,22.47,2607600.0,13.4751,13.5291,13.4631,13.4811,2607600.0
2008-12-11 10:30:00,22.47,22.49,22.36,22.39,1672000.0,13.4811,13.4931,13.4151,13.4331,1672000.0
2008-12-11 11:00:00,22.4,22.53,22.36,22.4,1598000.0,13.4391,13.5171,13.4151,13.4391,1598000.0
2008-12-11 11:30:00,22.4,22.42,22.32,22.35,1557400.0,13.4391,13.4511,13.3911,13.4091,1557400.0
2008-12-11 12:00:00,22.35,22.44,22.34,22.36,1377800.0,13.4091,13.4631,13.4031,13.4151,1377800.0
2008-12-11 12:30:00,22.36,22.41,22.31,22.4,1603400.0,13.4151,13.4451,13.3851,13.4391,1603400.0
2008-12-11 13:00:00,22.4,22.41,22.23,22.25,1316800.0,13.4391,13.4451,13.3371,13.3491,1316800.0
2008-12-11 13:30:00,22.25,22.37,22.23,22.24,1091000.0,13.3491,13.4211,13.3371,13.3431,1091000.0
2008-12-11 14:00:00,22.24,22.3,22.15,22.19,1227800.0,13.3431,13.3791,13.2891,13.3131,1227800.0
2008-12-11 14:30:00,22.19,22.33,22.13,22.16,1353600.0,13.3131,13.3971,13.2771,13.2951,1353600.0
2008-12-11 15:00:00,22.16,22.17,22.0,22.06,2127200.0,13.2951,13.3011,13.1991,13.2351,2127200.0
2008-12-11 15:30:00,22.06,22.17,21.95,22.1,3687800.0,13.2351,13.3011,13.1691,13.2591,3687800.0
2008-12-12 09:30:00,21.88,21.88,21.6,21.64,2350400.0,13.1271,13.1271,12.9591,12.9831,2350400.0
2008-12-12 10:00:00,21.64,21.84,21.5,21.54,2118600.0,12.9831,13.1031,12.8991,12.9231,2118600.0
2008-12-12 10:30:00,21.53,21.85,21.5,21.79,1993000.0,12.9171,13.1091,12.8991,13.0731,1993000.0
2008-12-12 11:00:00,21.78,21.8,21.6,21.6,1544000.0,13.0671,13.0791,12.9591,12.9591,1544000.0
2008-12-12 11:30:00,21.6,21.71,21.5,21.69,1170200.0,12.9591,13.0251,12.8991,13.0131,1170200.0
2008-12-12 12:00:00,21.7,21.93,21.69,21.93,812200.0,13.0191,13.1571,13.0131,13.1571,812200.0
2008-12-12 12:30:00,21.92,22.08,21.88,22.08,978600.0,13.1511,13.2471,13.1271,13.2471,978600.0
2008-12-12 13:00:00,22.07,22.11,21.93,21.98,1105800.0,13.2411,13.2651,13.1571,13.1871,1105800.0
2008-12-12 13:30:00,21.98,22.03,21.89,21.99,1290400.0,13.1871,13.2171,13.1331,13.1931,1290400.0
2008-12-12 14:00:00,21.98,22.15,21.93,22.05,1555000.0,13.1871,13.2891,13.1571,13.2291,1555000.0
2008-12-12 14:30:00,22.06,22.28,21.89,22.24,1898400.0,13.2351,13.3671,13.1331,13.3431,1898400.0
2008-12-12 15:00:00,22.24,22.32,22.06,22.19,1648800.0,13.3431,13.3911,13.2351,13.3131,1648800.0
2008-12-12 15:30:00,22.2,22.32,22.04,22.26,3010800.0,13.3191,13.3911,13.2231,13.3551,3010800.0
2008-12-15 09:30:00,22.44,22.47,21.96,21.97,1707800.0,13.4631,13.4811,13.1751,13.1811,1707800.0
2008-12-15 10:00:00,21.97,22.11,21.92,22.04,1200400.0,13.1811,13.2651,13.1511,13.2231,1200400.0
2008-12-15 10:30:00,22.04,22.13,21.97,21.98,1220800.0,13.2231,13.2771,13.1811,13.1871,1220800.0
2008-12-15 11:00:00,21.98,22.1,21.92,22.04,1259600.0,13.1871,13.2591,13.1511,13.2231,1259600.0
2008-12-15 11:30:00,22.03,22.07,22.0,22.04,1024800.0,13.2171,13.2411,13.1991,13.2231,1024800.0
2008-12-15 12:00:00,22.04,22.27,22.02,22.26,1023200.0,13.2231,13.3611,13.2111,13.3551,1023200.0
2008-12-15 12:30:00,22.26,22.31,22.17,22.2,729200.0,13.3551,13.3851,13.3011,13.3191,729200.0
2008-12-15 13:00:00,22.2,22.35,22.11,22.34,1057000.0,13.3191,13.4091,13.2651,13.4031,1057000.0
2008-12-15 13:30:00,22.34,22.49,22.34,22.47,1106200.0,13.4031,13.4931,13.4031,13.4811,1106200.0
2008-12-15 14:00:00,22.46,22.54,22.3,22.3,1261600.0,13.4751,13.5231,13.3791,13.3791,1261600.0
2008-12-15 14:30:00,22.3,22.45,22.29,22.4,923800.0,13.3791,13.4691,13.3731,13.4391,923800.0
2008-12-15 15:00:00,22.4,22.47,22.29,22.3,1683400.0,13.4391,13.4811,13.3731,13.3791,1683400.0
2008-12-15 15:30:00,22.3,22.64,22.25,22.5,3864000.0,13.3791,13.5831,13.3491,13.4991,3864000.0
2008-12-16 09:30:00,22.64,22.98,22.36,22.96,2450800.0,13.5831,13.7871,13.4151,13.7751,2450800.0
2008-12-16 10:00:00,22.96,22.99,22.84,22.93,1920600.0,13.7751,13.7931,13.7031,13.7571,1920600.0
2008-12-16 10:30:00,22.93,23.03,22.89,22.97,1728400.0,13.7571,13.8171,13.7331,13.7811,1728400.0
2008-12-16 11:00:00,22.98,23.0,22.8,22.86,1426800.0,13.7871,13.7991,13.6791,13.7151,1426800.0
2008-12-16 11:30:00,22.87,23.0,22.86,22.99,993600.0,13.7211,13.7991,13.7151,13.7931,993600.0
2008-12-16 12:00:00,22.99,23.0,22.86,22.9,1594000.0,13.7931,13.7991,13.7151,13.7391,1594000.0
2008-12-16 12:30:00,22.9,22.95,22.82,22.83,959800.0,13.7391,13.7691,13.6911,13.6971,959800.0
2008-12-16 13:00:00,22.83,22.86,22.78,22.82,849800.0,13.6971,13.7151,13.6671,13.6911,849800.0
2008-12-16 13:30:00,22.82,22.86,22.63,22.64,1887000.0,13.6911,13.7151,13.5771,13.5831,1887000.0
2008-12-16 14:00:00,22.64,22.98,22.64,22.88,2763800.0,13.5831,13.7871,13.5831,13.7271,2763800.0
2008-12-16 14:30:00,22.89,23.07,22.83,23.04,4234000.0,13.7331,13.8411,13.6971,13.8231,4234000.0
2008-12-16 15:00:00,23.04,23.4,22.89,23.32,3513000.0,13.8231,14.0391,13.7331,13.9911,3513000.0
2008-12-16 15:30:00,23.32,23.36,23.05,23.24,4738000.0,13.9911,14.0151,13.8291,13.9431,4738000.0
2008-12-17 09:30:00,23.04,23.23,22.87,22.98,2456000.0,13.8231,13.9371,13.7211,13.7871,2456000.0
2008-12-17 10:00:00,22.98,23.0,22.68,22.82,1735200.0,13.7871,13.7991,13.6071,13.6911,1735200.0
2008-12-17 10:30:00,22.82,22.92,22.77,22.88,1735600.0,13.6911,13.7511,13.6611,13.7271,1735600.0
2008-12-17 11:00:00,22.88,22.9,22.5,22.65,2343600.0,13.7271,13.7391,13.4991,13.5891,2343600.0
2008-12-17 11:30:00,22.65,22.86,22.63,22.79,1190200.0,13.5891,13.7151,13.5771,13.6731,1190200.0
2008-12-17 12:00:00,22.8,22.88,22.78,22.87,1373600.0,13.6791,13.7271,13.6671,13.7211,1373600.0
2008-12-17 12:30:00,22.86,22.93,22.79,22.85,1299000.0,13.7151,13.7571,13.6731,13.7091,1299000.0
2008-12-17 13:00:00,22.85,22.93,22.75,22.87,873000.0,13.7091,13.7571,13.6491,13.7211,873000.0
2008-12-17 13:30:00,22.86,22.99,22.86,22.93,952000.0,13.7151,13.7931,13.7151,13.7571,952000.0
2008-12-17 14:00:00,22.94,23.0,22.77,22.79,1192800.0,13.7631,13.7991,13.6611,13.6731,1192800.0
2008-12-17 14:30:00,22.79,22.88,22.71,22.8,1598400.0,13.6731,13.7271,13.6251,13.6791,1598400.0
2008-12-17 15:00:00,22.8,22.96,22.78,22.81,1670600.0,13.6791,13.7751,13.6671,13.6851,1670600.0
2008-12-17 15:30:00,22.81,23.0,22.75,22.76,4333800.0,13.6851,13.7991,13.6491,13.6551,4333800.0
2008-12-18 09:30:00,23.04,23.23,22.86,22.98,4241200.0,13.8231,13.9371,13.7151,13.7871,4241200.0
2008-12-18 10:00:00,22.98,23.16,22.93,23.0,3095800.0,13.7871,13.8951,13.7571,13.7991,3095800.0
2008-12-18 10:30:00,23.0,23.06,22.93,23.02,2018600.0,13.7991,13.8351,13.7571,13.8111,2018600.0
2008-12-18 11:00:00,23.01,23.03,22.74,22.84,1946800.0,13.8051,13.8171,13.6431,13.7031,1946800.0
2008-12-18 11:30:00,22.84,23.05,22.81,23.0,1687400.0,13.7031,13.8291,13.6851,13.7991,1687400.0
2008-12-18 12:00:00,23.0,23.02,22.88,22.88,1690000.0,13.7991,13.8111,13.7271,13.7271,1690000.0
2008-12-18 12:30:00,22.89,22.92,22.81,22.82,1199400.0,13.7331,13.7511,13.6851,13.6911,1199400.0
2008-12-18 13:00:00,22.82,22.88,22.79,22.81,1134000.0,13.6911,13.7271,13.6731,13.6851,1134000.0
2008-12-18 13:30:00,22.81,22.85,22.7,22.75,1393400.0,13.6851,13.7091,13.6191,13.6491,1393400.0
2008-12-18 14:00:00,22.76,22.82,22.48,22.5,2404800.0,13.6551,13.6911,13.4871,13.4991,2404800.0
2008-12-18 14:30:00,22.5,22.73,22.49,22.7,1905600.0,13.4991,13.6371,13.4931,13.6191,1905600.0
2008-12-18 15:00:00,22.7,22.71,22.39,22.44,1891600.0,13.6191,13.6251,13.4331,13.4631,1891600.0
2008-12-18 15:30:00,22.44,22.65,22.41,22.58,3616800.0,13.4631,13.5891,13.4451,13.5471,3616800.0
2008-12-19 09:30:00,22.73,22.92,22.53,22.75,13461600.0,13.6371,13.7511,13.5171,13.6491,13461600.0
2008-12-19 10:00:00,22.77,23.0,22.74,22.89,2974800.0,13.6611,13.7991,13.6431,13.7331,2974800.0
2008-12-19 10:30:00,22.89,22.93,22.76,22.77,1982800.0,13.7331,13.7571,13.6551,13.6611,1982800.0
2008-12-19 11:00:00,22.77,22.85,22.72,22.73,1470400.0,13.6611,13.7091,13.6311,13.6371,1470400.0
2008-12-19 11:30:00,22.73,22.77,22.46,22.49,1996400.0,13.6371,13.6611,13.4751,13.4931,1996400.0
2008-12-19 12:00:00,22.5,22.56,22.41,22.48,1349600.0,13.4991,13.5351,13.4451,13.4871,1349600.0
2008-12-19 12:30:00,22.48,22.52,22.41,22.43,1116600.0,13.4871,13.5111,13.4451,13.4571,1116600.0
2008-12-19 13:00:00,22.42,22.49,22.4,22.47,1110600.0,13.4511,13.4931,13.4391,13.4811,1110600.0
2008-12-19 13:30:00,22.47,22.57,22.43,22.48,1210400.0,13.4811,13.5411,13.4571,13.4871,1210400.0
2008-12-19 14:00:00,22.48,22.49,22.34,22.34,1901200.0,13.4871,13.4931,13.4031,13.4031,1901200.0
2008-12-19 14:30:00,22.34,22.45,22.3,22.32,1626200.0,13.4031,13.4691,13.3791,13.3911,1626200.0
2008-12-19 15:00:00,22.32,22.35,22.15,22.18,2708600.0,13.3911,13.4091,13.2891,13.3071,2708600.0
2008-12-19 15:30:00,22.18,22.25,22.09,22.18,5500000.0,13.3071,13.3491,13.2531,13.3071,5500000.0
2008-12-22 09:30:00,22.36,22.4,22.12,22.2,2350600.0,13.4151,13.4391,13.2711,13.3191,2350600.0
2008-12-22 10:00:00,22.21,22.28,22.16,22.25,1288600.0,13.3251,13.3671,13.2951,13.3491,1288600.0
2008-12-22 10:30:00,22.25,22.38,22.23,22.3,1391800.0,13.3491,13.4271,13.3371,13.3791,1391800.0
2008-12-22 11:00:00,22.3,22.31,22.21,22.23,1043600.0,13.3791,13.3851,13.3251,13.3371,1043600.0
2008-12-22 11:30:00,22.23,22.26,22.11,22.25,1192200.0,13.3371,13.3551,13.2651,13.3491,1192200.0
2008-12-22 12:00:00,22.25,22.3,22.18,22.25,935000.0,13.3491,13.3791,13.3071,13.3491,935000.0
2008-12-22 12:30:00,22.25,22.3,22.22,22.27,726400.0,13.3491,13.3791,13.3311,13.3611,726400.0
2008-12-22 13:00:00,22.27,22.38,22.21,22.36,1001600.0,13.3611,13.4271,13.3251,13.4151,1001600.0
2008-12-22 13:30:00,22.36,22.4,22.3,22.35,1346800.0,13.4151,13.4391,13.3791,13.4091,1346800.0
2008-12-22 14:00:00,22.35,22.41,22.25,22.31,1733400.0,13.4091,13.4451,13.3491,13.3851,1733400.0
2008-12-22 14:30:00,22.31,22.35,22.2,22.22,1405800.0,13.3851,13.4091,13.3191,13.3311,1405800.0
2008-12-22 15:00:00,22.21,22.26,22.0,22.04,2082200.0,13.3251,13.3551,13.1991,13.2231,2082200.0
2008-12-22 15:30:00,22.05,22.38,22.05,22.33,3406800.0,13.2291,13.4271,13.2291,13.3971,3406800.0
2008-12-23 09:30:00,22.36,22.57,22.28,22.38,2577400.0,13.4151,13.5411,13.3671,13.4271,2577400.0
2008-12-23 10:00:00,22.38,22.53,22.34,22.45,1998400.0,13.4271,13.5171,13.4031,13.4691,1998400.0
2008-12-23 10:30:00,22.46,22.5,22.33,22.34,1139000.0,13.4751,13.4991,13.3971,13.4031,1139000.0
2008-12-23 11:00:00,22.33,22.34,22.25,22.26,1070400.0,13.3971,13.4031,13.3491,13.3551,1070400.0
2008-12-23 11:30:00,22.26,22.27,22.1,22.1,918200.0,13.3551,13.3611,13.2591,13.2591,918200.0
2008-12-23 12:00:00,22.11,22.12,22.02,22.07,1011600.0,13.2651,13.2711,13.2111,13.2411,1011600.0
2008-12-23 12:30:00,22.06,22.15,22.0,22.09,844000.0,13.2351,13.2891,13.1991,13.2531,844000.0
2008-12-23 13:00:00,22.09,22.09,22.02,22.05,854000.0,13.2531,13.2531,13.2111,13.2291,854000.0
2008-12-23 13:30:00,22.05,22.17,22.03,22.16,932000.0,13.2291,13.3011,13.2171,13.2951,932000.0
2008-12-23 14:00:00,22.16,22.18,22.08,22.1,994800.0,13.2951,13.3071,13.2471,13.2591,994800.0
2008-12-23 14:30:00,22.1,22.11,21.95,22.02,1978800.0,13.2591,13.2651,13.1691,13.2111,1978800.0
2008-12-23 15:00:00,22.02,22.09,21.93,22.0,1703000.0,13.2111,13.2531,13.1571,13.1991,1703000.0
2008-12-23 15:30:00,22.0,22.05,21.94,21.99,2650200.0,13.1991,13.2291,13.1631,13.1931,2650200.0
2008-12-24 09:30:00,22.03,22.18,22.02,22.03,706000.0,13.2171,13.3071,13.2111,13.2171,706000.0
2008-12-24 10:00:00,22.03,22.12,22.0,22.05,583800.0,13.2171,13.2711,13.1991,13.2291,583800.0
2008-12-24 10:30:00,22.04,22.09,22.0,22.04,488200.0,13.2231,13.2531,13.1991,13.2231,488200.0
2008-12-24 11:00:00,22.04,22.09,22.0,22.03,564200.0,13.2231,13.2531,13.1991,13.2171,564200.0
2008-12-24 11:30:00,22.03,22.1,22.0,22.04,665600.0,13.2171,13.2591,13.1991,13.2231,665600.0
2008-12-24 12:00:00,22.04,22.07,22.0,22.04,530200.0,13.2231,13.2411,13.1991,13.2231,530200.0
2008-12-24 12:30:00,22.03,22.14,22.03,22.05,1136800.0,13.2171,13.2831,13.2171,13.2291,1136800.0
2008-12-26 09:30:00,22.21,22.25,22.14,22.2,552800.0,13.3251,13.3491,13.2831,13.3191,552800.0
2008-12-26 10:00:00,22.2,22.35,22.2,22.35,666400.0,13.3191,13.4091,13.3191,13.4091,666400.0
2008-12-26 10:30:00,22.34,22.45,22.33,22.44,667800.0,13.4031,13.4691,13.3971,13.4631,667800.0
2008-12-26 11:00:00,22.44,22.47,22.36,22.41,395000.0,13.4631,13.4811,13.4151,13.4451,395000.0
2008-12-26 11:30:00,22.42,22.47,22.41,22.43,365200.0,13.4511,13.4811,13.4451,13.4571,365200.0
2008-12-26 12:00:00,22.42,22.45,22.38,22.39,267200.0,13.4511,13.4691,13.4271,13.4331,267200.0
2008-12-26 12:30:00,22.39,22.42,22.25,22.25,449400.0,13.4331,13.4511,13.3491,13.3491,449400.0
2008-12-26 13:00:00,22.25,22.31,22.2,22.21,472400.0,13.3491,13.3851,13.3191,13.3251,472400.0
2008-12-26 13:30:00,22.21,22.23,22.15,22.16,732200.0,13.3251,13.3371,13.2891,13.2951,732200.0
2008-12-26 14:00:00,22.17,22.21,22.16,22.19,440800.0,13.3011,13.3251,13.2951,13.3131,440800.0
2008-12-26 14:30:00,22.19,22.25,22.18,22.25,551000.0,13.3131,13.3491,13.3071,13.3491,551000.0
2008-12-26 15:00:00,22.25,22.38,22.23,22.36,530000.0,13.3491,13.4271,13.3371,13.4151,530000.0
2008-12-26 15:30:00,22.36,22.39,22.25,22.27,1100000.0,13.4151,13.4331,13.3491,13.3611,1100000.0
2008-12-29 09:30:00,22.43,22.43,22.11,22.2,1009000.0,13.4571,13.4571,13.2651,13.3191,1009000.0
2008-12-29 10:00:00,22.2,22.25,22.1,22.15,811200.0,13.3191,13.3491,13.2591,13.2891,811200.0
2008-12-29 10:30:00,22.15,22.24,22.04,22.05,745800.0,13.2891,13.3431,13.2231,13.2291,745800.0
2008-12-29 11:00:00,22.05,22.11,22.02,22.11,738400.0,13.2291,13.2651,13.2111,13.2651,738400.0
2008-12-29 11:30:00,22.11,22.13,22.04,22.1,648600.0,13.2651,13.2771,13.2231,13.2591,648600.0
2008-12-29 12:00:00,22.11,22.14,22.05,22.06,502800.0,13.2651,13.2831,13.2291,13.2351,502800.0
2008-12-29 12:30:00,22.07,22.07,21.93,21.93,799200.0,13.2411,13.2411,13.1571,13.1571,799200.0
2008-12-29 13:00:00,21.93,21.95,21.86,21.9,775800.0,13.1571,13.1691,13.1151,13.1391,775800.0
2008-12-29 13:30:00,21.9,21.95,21.88,21.9,970400.0,13.1391,13.1691,13.1271,13.1391,970400.0
2008-12-29 14:00:00,21.9,22.03,21.88,22.01,924200.0,13.1391,13.2171,13.1271,13.2051,924200.0
2008-12-29 14:30:00,22.0,22.06,21.94,22.05,832200.0,13.1991,13.2351,13.1631,13.2291,832200.0
2008-12-29 15:00:00,22.05,22.12,22.0,22.03,1290400.0,13.2291,13.2711,13.1991,13.2171,1290400.0
2008-12-29 15:30:00,22.02,22.2,22.0,22.19,2526800.0,13.2111,13.3191,13.1991,13.3131,2526800.0
2008-12-30 09:30:00,22.31,22.57,22.31,22.34,1620600.0,13.3851,13.5411,13.3851,13.4031,1620600.0
2008-12-30 10:00:00,22.33,22.42,22.27,22.37,1113200.0,13.3971,13.4511,13.3611,13.4211,1113200.0
2008-12-30 10:30:00,22.38,22.4,22.31,22.35,627200.0,13.4271,13.4391,13.3851,13.4091,627200.0
2008-12-30 11:00:00,22.35,22.41,22.3,22.39,572800.0,13.4091,13.4451,13.3791,13.4331,572800.0
2008-12-30 11:30:00,22.39,22.44,22.36,22.4,985200.0,13.4331,13.4631,13.4151,13.4391,985200.0
2008-12-30 12:00:00,22.4,22.43,22.33,22.39,716600.0,13.4391,13.4571,13.3971,13.4331,716600.0
2008-12-30 12:30:00,22.39,22.42,22.3,22.42,858800.0,13.4331,13.4511,13.3791,13.4511,858800.0
2008-12-30 13:00:00,22.42,22.42,22.3,22.34,476200.0,13.4511,13.4511,13.3791,13.4031,476200.0
2008-12-30 13:30:00,22.35,22.4,22.29,22.33,442400.0,13.4091,13.4391,13.3731,13.3971,442400.0
2008-12-30 14:00:00,22.33,22.42,22.29,22.41,2860000.0,13.3971,13.4511,13.3731,13.4451,2860000.0
2008-12-30 14:30:00,22.42,22.42,22.32,22.34,639600.0,13.4511,13.4511,13.3911,13.4031,639600.0
2008-12-30 15:00:00,22.34,22.37,22.27,22.36,844400.0,13.4031,13.4211,13.3611,13.4151,844400.0
2008-12-30 15:30:00,22.36,22.49,22.31,22.45,2883000.0,13.4151,13.4931,13.3851,13.4691,2883000.0
2008-12-31 09:30:00,22.57,22.75,22.56,22.65,1485800.0,13.5411,13.6491,13.5351,13.5891,1485800.0
2008-12-31 10:00:00,22.65,22.69,22.57,22.58,849200.0,13.5891,13.6131,13.5411,13.5471,849200.0
2008-12-31 10:30:00,22.57,22.66,22.53,22.65,1104600.0,13.5411,13.5951,13.5171,13.5891,1104600.0
2008-12-31 11:00:00,22.65,22.7,22.64,22.7,831200.0,13.5891,13.6191,13.5831,13.6191,831200.0
2008-12-31 11:30:00,22.69,22.7,22.62,22.67,756000.0,13.6131,13.6191,13.5711,13.6011,756000.0
2008-12-31 12:00:00,22.67,22.7,22.66,22.69,607400.0,13.6011,13.6191,13.5951,13.6131,607400.0
2008-12-31 12:30:00,22.69,22.71,22.65,22.68,614600.0,13.6131,13.6251,13.5891,13.6071,614600.0
2008-12-31 13:00:00,22.68,22.68,22.57,22.59,571400.0,13.6071,13.6071,13.5411,13.5531,571400.0
2008-12-31 13:30:00,22.59,22.7,22.59,22.68,531000.0,13.5531,13.6191,13.5531,13.6071,531000.0
2008-12-31 14:00:00,22.68,22.75,22.66,22.68,1088400.0,13.6071,13.6491,13.5951,13.6071,1088400.0
2008-12-31 14:30:00,22.68,22.71,22.6,22.67,738200.0,13.6071,13.6251,13.5591,13.6011,738200.0
2008-12-31 15:00:00,22.67,22.74,22.58,22.63,1236800.0,13.6011,13.6431,13.5471,13.5771,1236800.0
2008-12-31 15:30:00,22.63,22.74,22.6,22.62,2440000.0,13.5771,13.6431,13.5591,13.5711,2440000.0
2009-01-02 09:30:00,22.7,22.8,22.52,22.59,1225600.0,13.6191,13.6791,13.5111,13.5531,1225600.0
2009-01-02 10:00:00,22.59,22.74,22.56,22.68,980800.0,13.5531,13.6431,13.5351,13.6071,980800.0
2009-01-02 10:30:00,22.69,22.9,22.68,22.88,1486800.0,13.6131,13.7391,13.6071,13.7271,1486800.0
2009-01-02 11:00:00,22.88,22.89,22.76,22.81,966800.0,13.7271,13.7331,13.6551,13.6851,966800.0
2009-01-02 11:30:00,22.81,22.88,22.8,22.83,511000.0,13.6851,13.7271,13.6791,13.6971,511000.0
2009-01-02 12:00:00,22.83,22.88,22.79,22.79,474400.0,13.6971,13.7271,13.6731,13.6731,474400.0
2009-01-02 12:30:00,22.78,22.9,22.78,22.83,538600.0,13.6671,13.7391,13.6671,13.6971,538600.0
2009-01-02 13:00:00,22.83,22.9,22.83,22.89,536000.0,13.6971,13.7391,13.6971,13.7331,536000.0
2009-01-02 13:30:00,22.89,22.93,22.87,22.9,678600.0,13.7331,13.7571,13.7211,13.7391,678600.0
2009-01-02 14:00:00,22.89,22.92,22.81,22.82,980400.0,13.7331,13.7511,13.6851,13.6911,980400.0
2009-01-02 14:30:00,22.82,22.9,22.77,22.79,923000.0,13.6911,13.7391,13.6611,13.6731,923000.0
2009-01-02 15:00:00,22.8,22.9,22.78,22.89,1306400.0,13.6791,13.7391,13.6671,13.7331,1306400.0
2009-01-02 15:30:00,22.89,23.0,22.84,22.88,3067200.0,13.7331,13.7991,13.7031,13.7271,3067200.0
2009-01-05 09:30:00,22.79,22.92,22.71,22.84,2191600.0,13.6731,13.7511,13.6251,13.7031,2191600.0
2009-01-05 10:00:00,22.85,22.93,22.75,22.77,1343800.0,13.7091,13.7571,13.6491,13.6611,1343800.0
2009-01-05 10:30:00,22.77,22.82,22.71,22.77,1641400.0,13.6611,13.6911,13.6251,13.6611,1641400.0
2009-01-05 11:00:00,22.78,22.9,22.73,22.88,1362200.0,13.6671,13.7391,13.6371,13.7271,1362200.0
2009-01-05 11:30:00,22.87,22.95,22.85,22.86,881400.0,13.7211,13.7691,13.7091,13.7151,881400.0
2009-01-05 12:00:00,22.86,22.9,22.75,22.83,1536400.0,13.7151,13.7391,13.6491,13.6971,1536400.0
2009-01-05 12:30:00,22.83,22.84,22.7,22.8,1074400.0,13.6971,13.7031,13.6191,13.6791,1074400.0
2009-01-05 13:00:00,22.8,22.91,22.79,22.86,1582800.0,13.6791,13.7451,13.6731,13.7151,1582800.0
2009-01-05 13:30:00,22.86,22.9,22.76,22.86,1043200.0,13.7151,13.7391,13.6551,13.7151,1043200.0
2009-01-05 14:00:00,22.86,22.92,22.69,22.7,1098600.0,13.7151,13.7511,13.6131,13.6191,1098600.0
2009-01-05 14:30:00,22.7,22.75,22.63,22.68,1103400.0,13.6191,13.6491,13.5771,13.6071,1103400.0
2009-01-05 15:00:00,22.68,22.75,22.59,22.63,1208400.0,13.6071,13.6491,13.5531,13.5771,1208400.0
2009-01-05 15:30:00,22.64,22.75,22.6,22.7,2526600.0,13.5831,13.6491,13.5591,13.6191,2526600.0
2009-01-06 09:30:00,22.85,22.98,22.8,22.93,1760400.0,13.7091,13.7871,13.6791,13.7571,1760400.0
2009-01-06 10:00:00,22.93,22.99,22.65,22.66,1341800.0,13.7571,13.7931,13.5891,13.5951,1341800.0
2009-01-06 10:30:00,22.67,22.86,22.66,22.76,1052600.0,13.6011,13.7151,13.5951,13.6551,1052600.0
2009-01-06 11:00:00,22.76,22.8,22.5,22.55,1498000.0,13.6551,13.6791,13.4991,13.5291,1498000.0
2009-01-06 11:30:00,22.56,22.58,22.5,22.52,972000.0,13.5351,13.5471,13.4991,13.5111,972000.0
2009-01-06 12:00:00,22.52,22.52,22.43,22.45,819000.0,13.5111,13.5111,13.4571,13.4691,819000.0
2009-01-06 12:30:00,22.45,22.54,22.4,22.47,1438400.0,13.4691,13.5231,13.4391,13.4811,1438400.0
2009-01-06 13:00:00,22.48,22.48,22.29,22.32,1108000.0,13.4871,13.4871,13.3731,13.3911,1108000.0
2009-01-06 13:30:00,22.32,22.39,22.29,22.36,1290200.0,13.3911,13.4331,13.3731,13.4151,1290200.0
2009-01-06 14:00:00,22.36,22.45,22.29,22.44,1857200.0,13.4151,13.4691,13.3731,13.4631,1857200.0
2009-01-06 14:30:00,22.45,22.49,22.38,22.43,1526000.0,13.4691,13.4931,13.4271,13.4571,1526000.0
2009-01-06 15:00:00,22.43,22.46,22.23,22.26,1974000.0,13.4571,13.4751,13.3371,13.3551,1974000.0
2009-01-06 15:30:00,22.26,22.41,22.25,22.35,3107400.0,13.3551,13.4451,13.3491,13.4091,3107400.0
2009-01-07 09:30:00,22.11,22.42,22.11,22.36,1734800.0,13.2651,13.4511,13.2651,13.4151,1734800.0
2009-01-07 10:00:00,22.36,22.5,22.34,22.46,1833600.0,13.4151,13.4991,13.4031,13.4751,1833600.0
2009-01-07 10:30:00,22.46,22.59,22.41,22.49,1521200.0,13.4751,13.5531,13.4451,13.4931,1521200.0
2009-01-07 11:00:00,22.48,22.5,22.35,22.43,1012000.0,13.4871,13.4991,13.4091,13.4571,1012000.0
2009-01-07 11:30:00,22.43,22.49,22.41,22.49,673200.0,13.4571,13.4931,13.4451,13.4931,673200.0
2009-01-07 12:00:00,22.49,22.57,22.44,22.47,832600.0,13.4931,13.5411,13.4631,13.4811,832600.0
2009-01-07 12:30:00,22.47,22.51,22.45,22.47,699000.0,13.4811,13.5051,13.4691,13.4811,699000.0
2009-01-07 13:00:00,22.47,22.49,22.45,22.47,807600.0,13.4811,13.4931,13.4691,13.4811,807600.0
2009-01-07 13:30:00,22.47,22.48,22.36,22.37,1051000.0,13.4811,13.4871,13.4151,13.4211,1051000.0
2009-01-07 14:00:00,22.37,22.45,22.37,22.43,1057400.0,13.4211,13.4691,13.4211,13.4571,1057400.0
2009-01-07 14:30:00,22.43,22.47,22.4,22.44,1873000.0,13.4571,13.4811,13.4391,13.4631,1873000.0
2009-01-07 15:00:00,22.43,22.47,22.41,22.43,2163800.0,13.4571,13.4811,13.4451,13.4571,2163800.0
2009-01-07 15:30:00,22.43,22.5,22.34,22.48,3851800.0,13.4571,13.4991,13.4031,13.4871,3851800.0
2009-01-08 09:30:00,22.42,22.57,22.28,22.34,1820800.0,13.4511,13.5411,13.3671,13.4031,1820800.0
2009-01-08 10:00:00,22.33,22.48,22.28,22.47,1120200.0,13.3971,13.4871,13.3671,13.4811,1120200.0
2009-01-08 10:30:00,22.47,22.63,22.45,22.55,2074800.0,13.4811,13.5771,13.4691,13.5291,2074800.0
2009-01-08 11:00:00,22.55,22.57,22.41,22.43,1241400.0,13.5291,13.5411,13.4451,13.4571,1241400.0
2009-01-08 11:30:00,22.42,22.43,22.31,22.38,1110400.0,13.4511,13.4571,13.3851,13.4271,1110400.0
2009-01-08 12:00:00,22.38,22.48,22.37,22.44,711400.0,13.4271,13.4871,13.4211,13.4631,711400.0
2009-01-08 12:30:00,22.45,22.5,22.41,22.41,626800.0,13.4691,13.4991,13.4451,13.4451,626800.0
2009-01-08 13:00:00,22.41,22.41,22.33,22.35,602000.0,13.4451,13.4451,13.3971,13.4091,602000.0
2009-01-08 13:30:00,22.35,22.45,22.35,22.43,733000.0,13.4091,13.4691,13.4091,13.4571,733000.0
2009-01-08 14:00:00,22.43,22.5,22.41,22.46,996600.0,13.4571,13.4991,13.4451,13.4751,996600.0
2009-01-08 14:30:00,22.45,22.58,22.45,22.52,1577000.0,13.4691,13.5471,13.4691,13.5111,1577000.0
2009-01-08 15:00:00,22.52,22.6,22.46,22.56,2066400.0,13.5111,13.5591,13.4751,13.5351,2066400.0
2009-01-08 15:30:00,22.56,22.64,22.5,22.61,4009400.0,13.5351,13.5831,13.4991,13.5651,4009400.0
2009-01-09 09:30:00,22.61,22.63,22.33,22.39,2524600.0,13.5651,13.5771,13.3971,13.4331,2524600.0
2009-01-09 10:00:00,22.39,22.41,22.25,22.3,1518600.0,13.4331,13.4451,13.3491,13.3791,1518600.0
2009-01-09 10:30:00,22.3,22.3,22.13,22.22,2069000.0,13.3791,13.3791,13.2771,13.3311,2069000.0
2009-01-09 11:00:00,22.22,22.35,22.15,22.33,1156000.0,13.3311,13.4091,13.2891,13.3971,1156000.0
2009-01-09 11:30:00,22.33,22.36,22.23,22.25,776600.0,13.3971,13.4151,13.3371,13.3491,776600.0
2009-01-09 12:00:00,22.26,22.34,22.23,22.27,885000.0,13.3551,13.4031,13.3371,13.3611,885000.0
2009-01-09 12:30:00,22.27,22.37,22.26,22.33,688800.0,13.3611,13.4211,13.3551,13.3971,688800.0
2009-01-09 13:00:00,22.34,22.42,22.29,22.38,869200.0,13.4031,13.4511,13.3731,13.4271,869200.0
2009-01-09 13:30:00,22.38,22.43,22.36,22.37,737200.0,13.4271,13.4571,13.4151,13.4211,737200.0
2009-01-09 14:00:00,22.37,22.49,22.36,22.42,961600.0,13.4211,13.4931,13.4151,13.4511,961600.0
2009-01-09 14:30:00,22.42,22.5,22.4,22.43,1193000.0,13.4511,13.4991,13.4391,13.4571,1193000.0
2009-01-09 15:00:00,22.43,22.48,22.31,22.39,1615200.0,13.4571,13.4871,13.3851,13.4331,1615200.0
2009-01-09 15:30:00,22.4,22.44,22.23,22.29,3193400.0,13.4391,13.4631,13.3371,13.3731,3193400.0
2009-01-12 09:30:00,22.23,22.34,22.03,22.03,1731800.0,13.3371,13.4031,13.2171,13.2171,1731800.0
2009-01-12 10:00:00,22.03,22.06,21.94,21.96,1666800.0,13.2171,13.2351,13.1631,13.1751,1666800.0
2009-01-12 10:30:00,21.96,22.0,21.95,21.97,1195000.0,13.1751,13.1991,13.1691,13.1811,1195000.0
2009-01-12 11:00:00,21.97,22.05,21.96,21.99,925400.0,13.1811,13.2291,13.1751,13.1931,925400.0
2009-01-12 11:30:00,21.99,22.02,21.9,21.9,1087600.0,13.1931,13.2111,13.1391,13.1391,1087600.0
2009-01-12 12:00:00,21.9,22.02,21.88,22.02,934200.0,13.1391,13.2111,13.1271,13.2111,934200.0
2009-01-12 12:30:00,22.01,22.07,22.0,22.04,937000.0,13.2051,13.2411,13.1991,13.2231,937000.0
2009-01-12 13:00:00,22.03,22.08,22.01,22.01,758000.0,13.2171,13.2471,13.2051,13.2051,758000.0
2009-01-12 13:30:00,22.01,22.08,22.0,22.0,691000.0,13.2051,13.2471,13.1991,13.1991,691000.0
2009-01-12 14:00:00,22.0,22.0,21.93,21.98,910000.0,13.1991,13.1991,13.1571,13.1871,910000.0
2009-01-12 14:30:00,21.98,22.0,21.88,21.91,880400.0,13.1871,13.1991,13.1271,13.1451,880400.0
2009-01-12 15:00:00,21.91,21.92,21.77,21.88,1844800.0,13.1451,13.1511,13.0611,13.1271,1844800.0
2009-01-12 15:30:00,21.88,21.91,21.75,21.87,3970000.0,13.1271,13.1451,13.0491,13.1211,3970000.0
2009-01-13 09:30:00,21.98,22.06,21.81,22.03,1698400.0,13.1871,13.2351,13.0851,13.2171,1698400.0
2009-01-13 10:00:00,22.03,22.16,21.98,22.02,1846000.0,13.2171,13.2951,13.1871,13.2111,1846000.0
2009-01-13 10:30:00,22.03,22.03,21.93,21.98,1545400.0,13.2171,13.2171,13.1571,13.1871,1545400.0
2009-01-13 11:00:00,21.98,22.05,21.94,22.0,1886200.0,13.1871,13.2291,13.1631,13.1991,1886200.0
2009-01-13 11:30:00,21.99,22.09,21.97,22.07,1418600.0,13.1931,13.2531,13.1811,13.2411,1418600.0
2009-01-13 12:00:00,22.07,22.1,22.0,22.04,1145200.0,13.2411,13.2591,13.1991,13.2231,1145200.0
2009-01-13 12:30:00,22.04,22.1,22.02,22.03,1010000.0,13.2231,13.2591,13.2111,13.2171,1010000.0
2009-01-13 13:00:00,22.03,22.11,22.02,22.06,794200.0,13.2171,13.2651,13.2111,13.2351,794200.0
2009-01-13 13:30:00,22.06,22.07,21.98,22.02,1041200.0,13.2351,13.2411,13.1871,13.2111,1041200.0
2009-01-13 14:00:00,22.02,22.07,21.95,21.96,1027200.0,13.2111,13.2411,13.1691,13.1751,1027200.0
2009-01-13 14:30:00,21.96,22.09,21.96,22.0,1526400.0,13.1751,13.2531,13.1751,13.1991,1526400.0
2009-01-13 15:00:00,22.0,22.0,21.85,21.93,1871200.0,13.1991,13.1991,13.1091,13.1571,1871200.0
2009-01-13 15:30:00,21.93,22.05,21.88,22.01,3565800.0,13.1571,13.2291,13.1271,13.2051,3565800.0
2009-01-14 09:30:00,21.75,21.77,21.5,21.57,2459000.0,13.0491,13.0611,12.8991,12.9411,2459000.0
2009-01-14 10:00:00,21.56,21.6,21.48,21.48,2823000.0,12.9351,12.9591,12.8871,12.8871,2823000.0
2009-01-14 10:30:00,21.48,21.49,21.21,21.28,2196400.0,12.8871,12.8931,12.7251,12.7671,2196400.0
2009-01-14 11:00:00,21.28,21.32,21.14,21.3,1535800.0,12.7671,12.7911,12.6832,12.7791,1535800.0
2009-01-14 11:30:00,21.3,21.33,21.19,21.2,1516000.0,12.7791,12.7971,12.7131,12.7191,1516000.0
2009-01-14 12:00:00,21.2,21.28,21.16,21.28,1056800.0,12.7191,12.7671,12.6952,12.7671,1056800.0
2009-01-14 12:30:00,21.27,21.41,21.27,21.38,891600.0,12.7611,12.8451,12.7611,12.8271,891600.0
2009-01-14 13:00:00,21.38,21.41,21.29,21.29,924600.0,12.8271,12.8451,12.7731,12.7731,924600.0
2009-01-14 13:30:00,21.29,21.31,21.18,21.22,1609000.0,12.7731,12.7851,12.7071,12.7311,1609000.0
2009-01-14 14:00:00,21.22,21.35,21.17,21.32,1860000.0,12.7311,12.8091,12.7011,12.7911,1860000.0
2009-01-14 14:30:00,21.32,21.4,21.29,21.31,1576800.0,12.7911,12.8391,12.7731,12.7851,1576800.0
2009-01-14 15:00:00,21.31,21.34,21.23,21.25,2467400.0,12.7851,12.8031,12.7371,12.7491,2467400.0
2009-01-14 15:30:00,21.25,21.35,21.18,21.31,3851400.0,12.7491,12.8091,12.7071,12.7851,3851400.0
2009-01-15 09:30:00,21.29,21.38,21.2,21.38,2292000.0,12.7731,12.8271,12.7191,12.8271,2292000.0
2009-01-15 10:00:00,21.38,21.46,21.27,21.33,2781200.0,12.8271,12.8751,12.7611,12.7971,2781200.0
2009-01-15 10:30:00,21.33,21.39,21.26,21.29,1609600.0,12.7971,12.8331,12.7551,12.7731,1609600.0
2009-01-15 11:00:00,21.29,21.35,21.27,21.31,1334600.0,12.7731,12.8091,12.7611,12.7851,1334600.0
2009-01-15 11:30:00,21.31,21.35,21.25,21.32,1258000.0,12.7851,12.8091,12.7491,12.7911,1258000.0
2009-01-15 12:00:00,21.31,21.33,21.24,21.27,1144200.0,12.7851,12.7971,12.7431,12.7611,1144200.0
2009-01-15 12:30:00,21.27,21.3,21.2,21.28,890200.0,12.7611,12.7791,12.7191,12.7671,890200.0
2009-01-15 13:00:00,21.29,21.31,21.25,21.26,1240200.0,12.7731,12.7851,12.7491,12.7551,1240200.0
2009-01-15 13:30:00,21.26,21.46,21.23,21.36,2083600.0,12.7551,12.8751,12.7371,12.8151,2083600.0
2009-01-15 14:00:00,21.36,21.57,21.36,21.52,2533000.0,12.8151,12.9411,12.8151,12.9111,2533000.0
2009-01-15 14:30:00,21.53,21.63,21.5,21.59,2293200.0,12.9171,12.9771,12.8991,12.9531,2293200.0
2009-01-15 15:00:00,21.59,21.68,21.52,21.64,2072000.0,12.9531,13.0071,12.9111,12.9831,2072000.0
2009-01-15 15:30:00,21.63,21.7,21.54,21.69,4261000.0,12.9771,13.0191,12.9231,13.0131,4261000.0
2009-01-16 09:30:00,21.95,21.95,21.75,21.85,4974000.0,13.1691,13.1691,13.0491,13.1091,4974000.0
2009-01-16 10:00:00,21.85,21.96,21.78,21.9,1784400.0,13.1091,13.1751,13.0671,13.1391,1784400.0
2009-01-16 10:30:00,21.9,22.1,21.86,22.1,1864200.0,13.1391,13.2591,13.1151,13.2591,1864200.0
2009-01-16 11:00:00,22.1,22.24,22.07,22.22,2239000.0,13.2591,13.3431,13.2411,13.3311,2239000.0
2009-01-16 11:30:00,22.22,22.23,21.9,21.97,2219000.0,13.3311,13.3371,13.1391,13.1811,2219000.0
2009-01-16 12:00:00,21.97,21.98,21.81,21.89,1614000.0,13.1811,13.1871,13.0851,13.1331,1614000.0
2009-01-16 12:30:00,21.89,21.93,21.75,21.82,1025400.0,13.1331,13.1571,13.0491,13.0911,1025400.0
2009-01-16 13:00:00,21.81,21.9,21.77,21.82,1023800.0,13.0851,13.1391,13.0611,13.0911,1023800.0
2009-01-16 13:30:00,21.83,21.89,21.74,21.85,1106600.0,13.0971,13.1331,13.0431,13.1091,1106600.0
2009-01-16 14:00:00,21.85,21.9,21.75,21.85,1159800.0,13.1091,13.1391,13.0491,13.1091,1159800.0
2009-01-16 14:30:00,21.85,21.93,21.79,21.9,1627000.0,13.1091,13.1571,13.0731,13.1391,1627000.0
2009-01-16 15:00:00,21.9,22.0,21.85,21.86,1714200.0,13.1391,13.1991,13.1091,13.1151,1714200.0
2009-01-16 15:30:00,21.86,22.04,21.85,21.89,3388200.0,13.1151,13.2231,13.1091,13.1331,3388200.0
2009-01-20 09:30:00,21.89,22.25,21.89,21.95,2574000.0,13.1331,13.3491,13.1331,13.1691,2574000.0
2009-01-20 10:00:00,21.96,22.0,21.79,21.9,1942600.0,13.1751,13.1991,13.0731,13.1391,1942600.0
2009-01-20 10:30:00,21.9,21.91,21.75,21.78,1308200.0,13.1391,13.1451,13.0491,13.0671,1308200.0
2009-01-20 11:00:00,21.78,21.8,21.63,21.65,1374600.0,13.0671,13.0791,12.9771,12.9891,1374600.0
2009-01-20 11:30:00,21.65,21.73,21.6,21.6,885800.0,12.9891,13.0371,12.9591,12.9591,885800.0
2009-01-20 12:00:00,21.6,21.7,21.45,21.48,917600.0,12.9591,13.0191,12.8691,12.8871,917600.0
2009-01-20 12:30:00,21.49,21.72,21.47,21.62,1070800.0,12.8931,13.0311,12.8811,12.9711,1070800.0
2009-01-20 13:00:00,21.61,21.8,21.61,21.79,1079400.0,12.9651,13.0791,12.9651,13.0731,1079400.0
2009-01-20 13:30:00,21.79,21.81,21.63,21.64,1033800.0,13.0731,13.0851,12.9771,12.9831,1033800.0
2009-01-20 14:00:00,21.64,22.07,21.48,21.63,1366600.0,12.9831,13.2411,12.8871,12.9771,1366600.0
2009-01-20 14:30:00,21.63,21.68,21.48,21.6,1155800.0,12.9771,13.0071,12.8871,12.9591,1155800.0
2009-01-20 15:00:00,21.6,21.6,21.46,21.57,1967800.0,12.9591,12.9591,12.8751,12.9411,1967800.0
2009-01-20 15:30:00,21.57,21.64,21.45,21.46,4976400.0,12.9411,12.9831,12.8691,12.8751,4976400.0
2009-01-21 09:30:00,21.7,21.73,21.5,21.54,1619400.0,13.0191,13.0371,12.8991,12.9231,1619400.0
2009-01-21 10:00:00,21.54,21.56,21.36,21.36,1832000.0,12.9231,12.9351,12.8151,12.8151,1832000.0
2009-01-21 10:30:00,21.36,21.41,21.08,21.11,1833800.0,12.8151,12.8451,12.6472,12.6652,1833800.0
2009-01-21 11:00:00,21.11,21.32,21.1,21.32,1813200.0,12.6652,12.7911,12.6592,12.7911,1813200.0
2009-01-21 11:30:00,21.32,21.38,21.27,21.34,1651000.0,12.7911,12.8271,12.7611,12.8031,1651000.0
2009-01-21 12:00:00,21.34,21.45,21.32,21.34,1074200.0,12.8031,12.8691,12.7911,12.8031,1074200.0
2009-01-21 12:30:00,21.35,21.42,21.3,21.41,954800.0,12.8091,12.8511,12.7791,12.8451,954800.0
2009-01-21 13:00:00,21.41,21.5,21.35,21.36,1093800.0,12.8451,12.8991,12.8091,12.8151,1093800.0
2009-01-21 13:30:00,21.36,21.55,21.36,21.54,1538600.0,12.8151,12.9291,12.8151,12.9231,1538600.0
2009-01-21 14:00:00,21.54,21.55,21.47,21.49,1306600.0,12.9231,12.9291,12.8811,12.8931,1306600.0
2009-01-21 14:30:00,21.49,21.59,21.48,21.55,1407000.0,12.8931,12.9531,12.8871,12.9291,1407000.0
2009-01-21 15:00:00,21.54,21.65,21.53,21.56,1642000.0,12.9231,12.9891,12.9171,12.9351,1642000.0
2009-01-21 15:30:00,21.55,21.7,21.5,21.63,3887800.0,12.9291,13.0191,12.8991,12.9771,3887800.0
2009-01-22 09:30:00,21.32,21.55,21.18,21.29,1952600.0,12.7911,12.9291,12.7071,12.7731,1952600.0
2009-01-22 10:00:00,21.29,21.38,21.25,21.26,1971200.0,12.7731,12.8271,12.7491,12.7551,1971200.0
2009-01-22 10:30:00,21.26,21.36,21.16,21.34,1221200.0,12.7551,12.8151,12.6952,12.8031,1221200.0
2009-01-22 11:00:00,21.34,21.4,21.25,21.29,870800.0,12.8031,12.8391,12.7491,12.7731,870800.0
2009-01-22 11:30:00,21.28,21.32,21.21,21.23,903600.0,12.7671,12.7911,12.7251,12.7371,903600.0
2009-01-22 12:00:00,21.22,21.27,21.15,21.18,927000.0,12.7311,12.7611,12.6892,12.7071,927000.0
2009-01-22 12:30:00,21.18,21.35,21.18,21.31,804800.0,12.7071,12.8091,12.7071,12.7851,804800.0
2009-01-22 13:00:00,21.32,21.4,21.18,21.31,732200.0,12.7911,12.8391,12.7071,12.7851,732200.0
2009-01-22 13:30:00,21.31,21.46,21.22,21.42,998600.0,12.7851,12.8751,12.7311,12.8511,998600.0
2009-01-22 14:00:00,21.42,21.58,21.38,21.54,1906800.0,12.8511,12.9471,12.8271,12.9231,1906800.0
2009-01-22 14:30:00,21.53,21.61,21.43,21.55,1551000.0,12.9171,12.9651,12.8571,12.9291,1551000.0
2009-01-22 15:00:00,21.55,21.55,21.29,21.42,1789600.0,12.9291,12.9291,12.7731,12.8511,1789600.0
2009-01-22 15:30:00,21.43,21.6,21.33,21.55,4363400.0,12.8571,12.9591,12.7971,12.9291,4363400.0
2009-01-23 09:30:00,21.33,21.33,21.1,21.13,1943400.0,12.7971,12.7971,12.6592,12.6772,1943400.0
2009-01-23 10:00:00,21.13,21.16,21.04,21.06,2194400.0,12.6772,12.6952,12.6232,12.6352,2194400.0
2009-01-23 10:30:00,21.06,21.06,20.9,20.93,2572200.0,12.6352,12.6352,12.5392,12.5572,2572200.0
2009-01-23 11:00:00,20.93,21.13,20.93,21.01,1753400.0,12.5572,12.6772,12.5572,12.6052,1753400.0
2009-01-23 11:30:00,21.02,21.05,20.83,20.86,1610200.0,12.6112,12.6292,12.4972,12.5152,1610200.0
2009-01-23 12:00:00,20.86,20.98,20.82,20.94,1372000.0,12.5152,12.5872,12.4912,12.5632,1372000.0
2009-01-23 12:30:00,20.93,21.0,20.78,20.85,1763200.0,12.5572,12.5992,12.4672,12.5092,1763200.0
2009-01-23 13:00:00,20.85,21.06,20.79,20.93,1859200.0,12.5092,12.6352,12.4732,12.5572,1859200.0
2009-01-23 13:30:00,20.93,21.18,20.92,21.15,1914200.0,12.5572,12.7071,12.5512,12.6892,1914200.0
2009-01-23 14:00:00,21.15,21.18,20.98,21.0,1818200.0,12.6892,12.7071,12.5872,12.5992,1818200.0
2009-01-23 14:30:00,21.0,21.02,20.91,20.93,1909000.0,12.5992,12.6112,12.5452,12.5572,1909000.0
2009-01-23 15:00:00,20.92,21.0,20.88,20.99,2577000.0,12.5512,12.5992,12.5272,12.5932,2577000.0
2009-01-23 15:30:00,20.99,21.15,20.97,21.11,5634000.0,12.5932,12.6892,12.5812,12.6652,5634000.0
2009-01-26 09:30:00,21.15,21.5,21.06,21.37,2178000.0,12.6892,12.8991,12.6352,12.8211,2178000.0
2009-01-26 10:00:00,21.37,21.57,21.37,21.55,1888800.0,12.8211,12.9411,12.8211,12.9291,1888800.0
2009-01-26 10:30:00,21.55,21.64,21.53,21.61,1092200.0,12.9291,12.9831,12.9171,12.9651,1092200.0
2009-01-26 11:00:00,21.61,21.65,21.49,21.53,1372200.0,12.9651,12.9891,12.8931,12.9171,1372200.0
2009-01-26 11:30:00,21.53,21.6,21.5,21.6,699400.0,12.9171,12.9591,12.8991,12.9591,699400.0
2009-01-26 12:00:00,21.6,21.65,21.54,21.64,923400.0,12.9591,12.9891,12.9231,12.9831,923400.0
2009-01-26 12:30:00,21.64,21.67,21.55,21.6,1237000.0,12.9831,13.0011,12.9291,12.9591,1237000.0
2009-01-26 13:00:00,21.6,21.68,21.5,21.67,1430200.0,12.9591,13.0071,12.8991,13.0011,1430200.0
2009-01-26 13:30:00,21.67,21.69,21.53,21.57,1233200.0,13.0011,13.0131,12.9171,12.9411,1233200.0
2009-01-26 14:00:00,21.58,21.59,21.35,21.36,1410200.0,12.9471,12.9531,12.8091,12.8151,1410200.0
2009-01-26 14:30:00,21.36,21.43,21.29,21.42,1046000.0,12.8151,12.8571,12.7731,12.8511,1046000.0
2009-01-26 15:00:00,21.42,21.61,21.42,21.55,1485200.0,12.8511,12.9651,12.8511,12.9291,1485200.0
2009-01-26 15:30:00,21.55,21.61,21.46,21.54,4939200.0,12.9291,12.9651,12.8751,12.9231,4939200.0
2009-01-27 09:30:00,21.52,21.97,21.51,21.88,2134400.0,12.9111,13.1811,12.9051,13.1271,2134400.0
2009-01-27 10:00:00,21.88,21.93,21.57,21.67,1999000.0,13.1271,13.1571,12.9411,13.0011,1999000.0
2009-01-27 10:30:00,21.67,21.7,21.6,21.65,1087000.0,13.0011,13.0191,12.9591,12.9891,1087000.0
2009-01-27 11:00:00,21.65,21.72,21.6,21.72,1258800.0,12.9891,13.0311,12.9591,13.0311,1258800.0
2009-01-27 11:30:00,21.72,21.74,21.65,21.71,567000.0,13.0311,13.0431,12.9891,13.0251,567000.0
2009-01-27 12:00:00,21.71,21.79,21.68,21.77,1142200.0,13.0251,13.0731,13.0071,13.0611,1142200.0
2009-01-27 12:30:00,21.76,21.82,21.69,21.77,643800.0,13.0551,13.0911,13.0131,13.0611,643800.0
2009-01-27 13:00:00,21.77,21.78,21.6,21.63,1111400.0,13.0611,13.0671,12.9591,12.9771,1111400.0
2009-01-27 13:30:00,21.63,21.72,21.54,21.6,1353200.0,12.9771,13.0311,12.9231,12.9591,1353200.0
2009-01-27 14:00:00,21.6,21.62,21.5,21.51,1267200.0,12.9591,12.9711,12.8991,12.9051,1267200.0
2009-01-27 14:30:00,21.51,21.68,21.5,21.65,1294600.0,12.9051,13.0071,12.8991,12.9891,1294600.0
2009-01-27 15:00:00,21.66,21.72,21.59,21.68,1879800.0,12.9951,13.0311,12.9531,13.0071,1879800.0
2009-01-27 15:30:00,21.68,21.77,21.63,21.67,2632600.0,13.0071,13.0611,12.9771,13.0011,2632600.0
2009-01-28 09:30:00,22.0,22.0,21.63,21.69,1977800.0,13.1991,13.1991,12.9771,13.0131,1977800.0
2009-01-28 10:00:00,21.69,21.82,21.63,21.73,1331600.0,13.0131,13.0911,12.9771,13.0371,1331600.0
2009-01-28 10:30:00,21.73,21.81,21.71,21.76,1185200.0,13.0371,13.0851,13.0251,13.0551,1185200.0
2009-01-28 11:00:00,21.76,21.8,21.68,21.72,1079400.0,13.0551,13.0791,13.0071,13.0311,1079400.0
2009-01-28 11:30:00,21.72,21.79,21.7,21.7,782200.0,13.0311,13.0731,13.0191,13.0191,782200.0
2009-01-28 12:00:00,21.7,21.78,21.68,21.75,670200.0,13.0191,13.0671,13.0071,13.0491,670200.0
2009-01-28 12:30:00,21.75,21.77,21.71,21.71,534600.0,13.0491,13.0611,13.0251,13.0251,534600.0
2009-01-28 13:00:00,21.71,21.81,21.68,21.81,837400.0,13.0251,13.0851,13.0071,13.0851,837400.0
2009-01-28 13:30:00,21.8,21.86,21.79,21.83,692800.0,13.0791,13.1151,13.0731,13.0971,692800.0
2009-01-28 14:00:00,21.83,21.94,21.79,21.9,1279400.0,13.0971,13.1631,13.0731,13.1391,1279400.0
2009-01-28 14:30:00,21.9,21.96,21.84,21.96,1600000.0,13.1391,13.1751,13.1031,13.1751,1600000.0
2009-01-28 15:00:00,21.96,21.99,21.75,21.81,2118000.0,13.1751,13.1931,13.0491,13.0851,2118000.0
2009-01-28 15:30:00,21.81,21.95,21.78,21.91,2533400.0,13.0851,13.1691,13.0671,13.1451,2533400.0
2009-01-29 09:30:00,21.85,22.15,21.83,22.14,2580400.0,13.1091,13.2891,13.0971,13.2831,2580400.0
2009-01-29 10:00:00,22.13,22.25,22.1,22.14,2035200.0,13.2771,13.3491,13.2591,13.2831,2035200.0
2009-01-29 10:30:00,22.14,22.18,22.06,22.11,1073800.0,13.2831,13.3071,13.2351,13.2651,1073800.0
2009-01-29 11:00:00,22.11,22.15,22.04,22.04,1183400.0,13.2651,13.2891,13.2231,13.2231,1183400.0
2009-01-29 11:30:00,22.03,22.1,22.0,22.07,984200.0,13.2171,13.2591,13.1991,13.2411,984200.0
2009-01-29 12:00:00,22.05,22.06,21.93,21.96,1269600.0,13.2291,13.2351,13.1571,13.1751,1269600.0
2009-01-29 12:30:00,21.96,21.98,21.75,21.78,784400.0,13.1751,13.1871,13.0491,13.0671,784400.0
2009-01-29 13:00:00,21.78,21.9,21.75,21.88,1100600.0,13.0671,13.1391,13.0491,13.1271,1100600.0
2009-01-29 13:30:00,21.88,21.92,21.75,21.82,1061200.0,13.1271,13.1511,13.0491,13.0911,1061200.0
2009-01-29 14:00:00,21.82,21.9,21.81,21.9,993400.0,13.0911,13.1391,13.0851,13.1391,993400.0
2009-01-29 14:30:00,21.9,21.94,21.83,21.86,1131800.0,13.1391,13.1631,13.0971,13.1151,1131800.0
2009-01-29 15:00:00,21.86,21.93,21.79,21.85,1411400.0,13.1151,13.1571,13.0731,13.1091,1411400.0
2009-01-29 15:30:00,21.84,21.84,21.67,21.76,3228600.0,13.1031,13.1031,13.0011,13.0551,3228600.0
2009-01-30 09:30:00,21.72,21.84,21.63,21.65,1444000.0,13.0311,13.1031,12.9771,12.9891,1444000.0
2009-01-30 10:00:00,21.65,21.68,21.54,21.59,1207400.0,12.9891,13.0071,12.9231,12.9531,1207400.0
2009-01-30 10:30:00,21.59,21.61,21.47,21.54,1155200.0,12.9531,12.9651,12.8811,12.9231,1155200.0
2009-01-30 11:00:00,21.53,21.57,21.35,21.38,1187800.0,12.9171,12.9411,12.8091,12.8271,1187800.0
2009-01-30 11:30:00,21.37,21.5,21.36,21.49,838200.0,12.8211,12.8991,12.8151,12.8931,838200.0
2009-01-30 12:00:00,21.49,21.56,21.45,21.53,550800.0,12.8931,12.9351,12.8691,12.9171,550800.0
2009-01-30 12:30:00,21.53,21.55,21.49,21.51,445200.0,12.9171,12.9291,12.8931,12.9051,445200.0
2009-01-30 13:00:00,21.5,21.59,21.41,21.47,772200.0,12.8991,12.9531,12.8451,12.8811,772200.0
2009-01-30 13:30:00,21.47,21.47,21.35,21.43,944400.0,12.8811,12.8811,12.8091,12.8571,944400.0
2009-01-30 14:00:00,21.43,21.55,21.42,21.53,962000.0,12.8571,12.9291,12.8511,12.9171,962000.0
2009-01-30 14:30:00,21.52,21.57,21.39,21.46,771600.0,12.9111,12.9411,12.8331,12.8751,771600.0
2009-01-30 15:00:00,21.46,21.54,21.34,21.34,2221400.0,12.8751,12.9231,12.8031,12.8031,2221400.0
2009-01-30 15:30:00,21.34,21.43,21.27,21.38,3996200.0,12.8031,12.8571,12.7611,12.8271,3996200.0
2009-02-02 09:30:00,21.11,21.21,20.77,20.78,2671200.0,12.6652,12.7251,12.4612,12.4672,2671200.0
2009-02-02 10:00:00,20.77,20.98,20.77,20.93,1837400.0,12.4612,12.5872,12.4612,12.5572,1837400.0
2009-02-02 10:30:00,20.93,20.97,20.87,20.92,967400.0,12.5572,12.5812,12.5212,12.5512,967400.0
2009-02-02 11:00:00,20.92,20.95,20.86,20.93,670400.0,12.5512,12.5692,12.5152,12.5572,670400.0
2009-02-02 11:30:00,20.93,21.0,20.92,20.98,945800.0,12.5572,12.5992,12.5512,12.5872,945800.0
2009-02-02 12:00:00,20.98,21.05,20.96,21.02,734200.0,12.5872,12.6292,12.5752,12.6112,734200.0
2009-02-02 12:30:00,21.02,21.13,21.02,21.12,653400.0,12.6112,12.6772,12.6112,12.6712,653400.0
2009-02-02 13:00:00,21.13,21.16,21.07,21.11,748200.0,12.6772,12.6952,12.6412,12.6652,748200.0
2009-02-02 13:30:00,21.11,21.17,21.03,21.03,609400.0,12.6652,12.7011,12.6172,12.6172,609400.0
2009-02-02 14:00:00,21.03,21.1,20.99,21.05,794200.0,12.6172,12.6592,12.5932,12.6292,794200.0
2009-02-02 14:30:00,21.05,21.09,21.02,21.05,735600.0,12.6292,12.6532,12.6112,12.6292,735600.0
2009-02-02 15:00:00,21.05,21.14,21.04,21.14,975000.0,12.6292,12.6832,12.6232,12.6832,975000.0
2009-02-02 15:30:00,21.15,21.25,21.09,21.11,1869200.0,12.6892,12.7491,12.6532,12.6652,1869200.0
2009-02-03 09:30:00,21.06,21.25,20.78,21.09,1192400.0,12.6352,12.7491,12.4672,12.6532,1192400.0
2009-02-03 10:00:00,21.06,21.24,20.99,21.18,2103400.0,12.6352,12.7431,12.5932,12.7071,2103400.0
2009-02-03 10:30:00,21.18,21.35,21.15,21.3,976000.0,12.7071,12.8091,12.6892,12.7791,976000.0
2009-02-03 11:00:00,21.3,21.4,21.27,21.27,917000.0,12.7791,12.8391,12.7611,12.7611,917000.0
2009-02-03 11:30:00,21.28,21.29,21.2,21.24,566400.0,12.7671,12.7731,12.7191,12.7431,566400.0
2009-02-03 12:00:00,21.24,21.29,21.18,21.23,707800.0,12.7431,12.7731,12.7071,12.7371,707800.0
2009-02-03 12:30:00,21.23,21.29,21.2,21.2,678600.0,12.7371,12.7731,12.7191,12.7191,678600.0
2009-02-03 13:00:00,21.2,21.28,21.18,21.26,597400.0,12.7191,12.7671,12.7071,12.7551,597400.0
2009-02-03 13:30:00,21.27,21.38,21.25,21.36,766600.0,12.7611,12.8271,12.7491,12.8151,766600.0
2009-02-03 14:00:00,21.36,21.55,21.36,21.48,1329400.0,12.8151,12.9291,12.8151,12.8871,1329400.0
2009-02-03 14:30:00,21.49,21.59,21.49,21.57,1113400.0,12.8931,12.9531,12.8931,12.9411,1113400.0
2009-02-03 15:00:00,21.56,21.75,21.5,21.7,1754800.0,12.9351,13.0491,12.8991,13.0191,1754800.0
2009-02-03 15:30:00,21.7,21.74,21.64,21.64,3121000.0,13.0191,13.0431,12.9831,12.9831,3121000.0
2009-02-04 09:30:00,21.66,21.78,21.43,21.54,1587200.0,12.9951,13.0671,12.8571,12.9231,1587200.0
2009-02-04 10:00:00,21.54,21.72,21.54,21.63,1724200.0,12.9231,13.0311,12.9231,12.9771,1724200.0
2009-02-04 10:30:00,21.62,21.71,21.59,21.61,1016800.0,12.9711,13.0251,12.9531,12.9651,1016800.0
2009-02-04 11:00:00,21.6,21.61,21.49,21.5,1393800.0,12.9591,12.9651,12.8931,12.8991,1393800.0
2009-02-04 11:30:00,21.5,21.51,21.43,21.43,1034600.0,12.8991,12.9051,12.8571,12.8571,1034600.0
2009-02-04 12:00:00,21.43,21.49,21.41,21.41,751000.0,12.8571,12.8931,12.8451,12.8451,751000.0
2009-02-04 12:30:00,21.41,21.5,21.37,21.38,671000.0,12.8451,12.8991,12.8211,12.8271,671000.0
2009-02-04 13:00:00,21.38,21.46,21.34,21.46,766200.0,12.8271,12.8751,12.8031,12.8751,766200.0
2009-02-04 13:30:00,21.46,21.48,21.18,21.24,1177000.0,12.8751,12.8871,12.7071,12.7431,1177000.0
2009-02-04 14:00:00,21.24,21.29,21.17,21.24,1028600.0,12.7431,12.7731,12.7011,12.7431,1028600.0
2009-02-04 14:30:00,21.24,21.32,21.15,21.27,1439800.0,12.7431,12.7911,12.6892,12.7611,1439800.0
2009-02-04 15:00:00,21.27,21.28,21.14,21.2,1794200.0,12.7611,12.7671,12.6832,12.7191,1794200.0
2009-02-04 15:30:00,21.2,21.27,21.16,21.21,2532000.0,12.7191,12.7611,12.6952,12.7251,2532000.0
2009-02-05 09:30:00,21.11,21.25,21.0,21.11,1576600.0,12.6652,12.7491,12.5992,12.6652,1576600.0
2009-02-05 10:00:00,21.11,21.12,20.98,21.0,1250000.0,12.6652,12.6712,12.5872,12.5992,1250000.0
2009-02-05 10:30:00,21.0,21.21,20.96,21.17,1621600.0,12.5992,12.7251,12.5752,12.7011,1621600.0
2009-02-05 11:00:00,21.17,21.23,21.17,21.21,1730200.0,12.7011,12.7371,12.7011,12.7251,1730200.0
2009-02-05 11:30:00,21.21,21.25,21.14,21.2,1120200.0,12.7251,12.7491,12.6832,12.7191,1120200.0
2009-02-05 12:00:00,21.18,21.43,21.18,21.31,1433200.0,12.7071,12.8571,12.7071,12.7851,1433200.0
2009-02-05 12:30:00,21.31,21.39,21.28,21.38,898800.0,12.7851,12.8331,12.7671,12.8271,898800.0
2009-02-05 13:00:00,21.38,21.39,21.25,21.25,1048800.0,12.8271,12.8331,12.7491,12.7491,1048800.0
2009-02-05 13:30:00,21.26,21.38,21.25,21.31,925200.0,12.7551,12.8271,12.7491,12.7851,925200.0
2009-02-05 14:00:00,21.31,21.43,21.31,21.43,1197000.0,12.7851,12.8571,12.7851,12.8571,1197000.0
2009-02-05 14:30:00,21.43,21.45,21.25,21.26,1413200.0,12.8571,12.8691,12.7491,12.7551,1413200.0
2009-02-05 15:00:00,21.26,21.36,21.18,21.36,1909400.0,12.7551,12.8151,12.7071,12.8151,1909400.0
2009-02-05 15:30:00,21.36,21.43,21.31,21.32,2870600.0,12.8151,12.8571,12.7851,12.7911,2870600.0
2009-02-06 09:30:00,21.36,21.78,21.33,21.76,2082400.0,12.8151,13.0671,12.7971,13.0551,2082400.0
2009-02-06 10:00:00,21.77,21.85,21.7,21.78,1840000.0,13.0611,13.1091,13.0191,13.0671,1840000.0
2009-02-06 10:30:00,21.79,21.81,21.65,21.73,1434600.0,13.0731,13.0851,12.9891,13.0371,1434600.0
2009-02-06 11:00:00,21.73,21.78,21.7,21.71,837800.0,13.0371,13.0671,13.0191,13.0251,837800.0
2009-02-06 11:30:00,21.72,21.79,21.7,21.75,859400.0,13.0311,13.0731,13.0191,13.0491,859400.0
2009-02-06 12:00:00,21.76,21.77,21.67,21.69,654800.0,13.0551,13.0611,13.0011,13.0131,654800.0
2009-02-06 12:30:00,21.7,21.73,21.64,21.66,816600.0,13.0191,13.0371,12.9831,12.9951,816600.0
2009-02-06 13:00:00,21.66,21.74,21.64,21.72,1057400.0,12.9951,13.0431,12.9831,13.0311,1057400.0
2009-02-06 13:30:00,21.72,21.75,21.68,21.72,804600.0,13.0311,13.0491,13.0071,13.0311,804600.0
2009-02-06 14:00:00,21.72,21.75,21.68,21.75,944800.0,13.0311,13.0491,13.0071,13.0491,944800.0
2009-02-06 14:30:00,21.75,21.8,21.68,21.72,1170800.0,13.0491,13.0791,13.0071,13.0311,1170800.0
2009-02-06 15:00:00,21.72,21.74,21.65,21.74,1460600.0,13.0311,13.0431,12.9891,13.0431,1460600.0
2009-02-06 15:30:00,21.74,21.83,21.72,21.77,3123600.0,13.0431,13.0971,13.0311,13.0611,3123600.0
2009-02-09 09:30:00,21.66,21.68,21.37,21.41,2182600.0,12.9951,13.0071,12.8211,12.8451,2182600.0
2009-02-09 10:00:00,21.4,21.41,21.27,21.38,1643000.0,12.8391,12.8451,12.7611,12.8271,1643000.0
2009-02-09 10:30:00,21.38,21.39,21.31,21.38,1716400.0,12.8271,12.8331,12.7851,12.8271,1716400.0
2009-02-09 11:00:00,21.38,21.38,21.29,21.3,1036000.0,12.8271,12.8271,12.7731,12.7791,1036000.0
2009-02-09 11:30:00,21.29,21.3,21.13,21.18,1540200.0,12.7731,12.7791,12.6772,12.7071,1540200.0
2009-02-09 12:00:00,21.18,21.2,21.13,21.14,867200.0,12.7071,12.7191,12.6772,12.6832,867200.0
2009-02-09 12:30:00,21.14,21.29,21.14,21.27,901600.0,12.6832,12.7731,12.6832,12.7611,901600.0
2009-02-09 13:00:00,21.27,21.27,21.16,21.17,683400.0,12.7611,12.7611,12.6952,12.7011,683400.0
2009-02-09 13:30:00,21.17,21.18,21.03,21.04,1469400.0,12.7011,12.7071,12.6172,12.6232,1469400.0
2009-02-09 14:00:00,21.04,21.07,21.0,21.03,1801600.0,12.6232,12.6412,12.5992,12.6172,1801600.0
2009-02-09 14:30:00,21.03,21.13,21.02,21.12,1032000.0,12.6172,12.6772,12.6112,12.6712,1032000.0
2009-02-09 15:00:00,21.12,21.17,21.06,21.15,1189400.0,12.6712,12.7011,12.6352,12.6892,1189400.0
2009-02-09 15:30:00,21.16,21.2,21.1,21.14,2522800.0,12.6952,12.7191,12.6592,12.6832,2522800.0
2009-02-10 09:30:00,21.0,21.1,20.83,20.9,2654000.0,12.5992,12.6592,12.4972,12.5392,2654000.0
2009-02-10 10:00:00,20.9,21.02,20.88,20.97,1579400.0,12.5392,12.6112,12.5272,12.5812,1579400.0
2009-02-10 10:30:00,20.97,21.0,20.89,20.97,1247200.0,12.5812,12.5992,12.5332,12.5812,1247200.0
2009-02-10 11:00:00,20.97,21.02,20.65,20.68,3228800.0,12.5812,12.6112,12.3892,12.4072,3228800.0
2009-02-10 11:30:00,20.68,20.68,20.5,20.52,2416400.0,12.4072,12.4072,12.2992,12.3112,2416400.0
2009-02-10 12:00:00,20.52,20.56,20.46,20.53,2070000.0,12.3112,12.3352,12.2752,12.3172,2070000.0
2009-02-10 12:30:00,20.54,20.6,20.51,20.56,714000.0,12.3232,12.3592,12.3052,12.3352,714000.0
2009-02-10 13:00:00,20.56,20.58,20.39,20.46,1389600.0,12.3352,12.3472,12.2332,12.2752,1389600.0
2009-02-10 13:30:00,20.46,20.55,20.43,20.48,813400.0,12.2752,12.3292,12.2572,12.2872,813400.0
2009-02-10 14:00:00,20.48,20.52,20.41,20.41,1104400.0,12.2872,12.3112,12.2452,12.2452,1104400.0
2009-02-10 14:30:00,20.41,20.44,20.34,20.35,1781800.0,12.2452,12.2632,12.2032,12.2092,1781800.0
2009-02-10 15:00:00,20.35,20.47,20.25,20.29,3025400.0,12.2092,12.2812,12.1492,12.1732,3025400.0
2009-02-10 15:30:00,20.29,20.43,20.14,20.31,12601000.0,12.1732,12.2572,12.0832,12.1852,12601000.0
2009-02-11 09:30:00,20.48,20.68,20.48,20.55,2479000.0,12.2872,12.4072,12.2872,12.3292,2479000.0
2009-02-11 10:00:00,20.55,20.68,20.54,20.59,1654400.0,12.3292,12.4072,12.3232,12.3532,1654400.0
2009-02-11 10:30:00,20.59,20.75,20.57,20.72,1585800.0,12.3532,12.4492,12.3412,12.4312,1585800.0
2009-02-11 11:00:00,20.72,20.74,20.65,20.71,1445400.0,12.4312,12.4432,12.3892,12.4252,1445400.0
2009-02-11 11:30:00,20.7,20.75,20.63,20.67,1068400.0,12.4192,12.4492,12.3772,12.4012,1068400.0
2009-02-11 12:00:00,20.67,20.73,20.64,20.67,607600.0,12.4012,12.4372,12.3832,12.4012,607600.0
2009-02-11 12:30:00,20.67,20.8,20.65,20.7,886600.0,12.4012,12.4792,12.3892,12.4192,886600.0
2009-02-11 13:00:00,20.7,20.74,20.6,20.62,805000.0,12.4192,12.4432,12.3592,12.3712,805000.0
2009-02-11 13:30:00,20.62,20.63,20.52,20.6,1029200.0,12.3712,12.3772,12.3112,12.3592,1029200.0
2009-02-11 14:00:00,20.6,20.68,20.58,20.64,1289600.0,12.3592,12.4072,12.3472,12.3832,1289600.0
2009-02-11 14:30:00,20.64,20.75,20.61,20.65,1855800.0,12.3832,12.4492,12.3652,12.3892,1855800.0
2009-02-11 15:00:00,20.65,20.68,20.6,20.61,2070200.0,12.3892,12.4072,12.3592,12.3652,2070200.0
2009-02-11 15:30:00,20.61,20.63,20.52,20.61,3220400.0,12.3652,12.3772,12.3112,12.3652,3220400.0
2009-02-12 09:30:00,21.33,21.72,21.08,21.54,11092600.0,12.7971,13.0311,12.6472,12.9231,11092600.0
2009-02-12 10:00:00,21.54,21.61,21.4,21.4,5514200.0,12.9231,12.9651,12.8391,12.8391,5514200.0
2009-02-12 10:30:00,21.4,21.79,21.4,21.75,5725600.0,12.8391,13.0731,12.8391,13.0491,5725600.0
2009-02-12 11:00:00,21.75,21.95,21.69,21.94,6174200.0,13.0491,13.1691,13.0131,13.1631,6174200.0
2009-02-12 11:30:00,21.93,22.23,21.93,21.96,7813200.0,13.1571,13.3371,13.1571,13.1751,7813200.0
2009-02-12 12:00:00,21.96,22.13,21.95,21.99,2622800.0,13.1751,13.2771,13.1691,13.1931,2622800.0
2009-02-12 12:30:00,21.99,22.0,21.89,21.93,1981600.0,13.1931,13.1991,13.1331,13.1571,1981600.0
2009-02-12 13:00:00,21.93,21.98,21.83,21.93,2518000.0,13.1571,13.1871,13.0971,13.1571,2518000.0
2009-02-12 13:30:00,21.93,22.0,21.85,21.98,1562400.0,13.1571,13.1991,13.1091,13.1871,1562400.0
2009-02-12 14:00:00,21.98,22.05,21.88,21.9,1782800.0,13.1871,13.2291,13.1271,13.1391,1782800.0
2009-02-12 14:30:00,21.9,21.95,21.69,21.78,2832200.0,13.1391,13.1691,13.0131,13.0671,2832200.0
2009-02-12 15:00:00,21.78,22.05,21.66,22.05,3049800.0,13.0671,13.2291,12.9951,13.2291,3049800.0
2009-02-12 15:30:00,22.05,22.22,21.96,22.2,6418400.0,13.2291,13.3311,13.1751,13.3191,6418400.0
2009-02-13 09:30:00,22.1,22.18,21.95,22.14,3232600.0,13.2591,13.3071,13.1691,13.2831,3232600.0
2009-02-13 10:00:00,22.14,22.18,21.99,22.14,2748000.0,13.2831,13.3071,13.1931,13.2831,2748000.0
2009-02-13 10:30:00,22.14,22.19,22.08,22.11,1486200.0,13.2831,13.3131,13.2471,13.2651,1486200.0
2009-02-13 11:00:00,22.11,22.11,22.0,22.0,1113600.0,13.2651,13.2651,13.1991,13.1991,1113600.0
2009-02-13 11:30:00,22.0,22.04,21.86,21.92,1327800.0,13.1991,13.2231,13.1151,13.1511,1327800.0
2009-02-13 12:00:00,21.92,22.02,21.91,21.95,1118200.0,13.1511,13.2111,13.1451,13.1691,1118200.0
2009-02-13 12:30:00,21.95,22.02,21.87,21.91,912800.0,13.1691,13.2111,13.1211,13.1451,912800.0
2009-02-13 13:00:00,21.9,21.93,21.85,21.91,1138200.0,13.1391,13.1571,13.1091,13.1451,1138200.0
2009-02-13 13:30:00,21.91,22.11,21.86,22.04,1264600.0,13.1451,13.2651,13.1151,13.2231,1264600.0
2009-02-13 14:00:00,22.04,22.11,21.98,22.05,1327600.0,13.2231,13.2651,13.1871,13.2291,1327600.0
2009-02-13 14:30:00,22.05,22.16,22.01,22.13,1318400.0,13.2291,13.2951,13.2051,13.2771,1318400.0
2009-02-13 15:00:00,22.13,22.13,21.96,22.0,1647000.0,13.2771,13.2771,13.1751,13.1991,1647000.0
2009-02-13 15:30:00,22.0,22.08,21.91,21.91,2841800.0,13.1991,13.2471,13.1451,13.1451,2841800.0
2009-02-17 09:30:00,21.5,21.6,21.27,21.4,4384000.0,12.8991,12.9591,12.7611,12.8391,4384000.0
2009-02-17 10:00:00,21.4,21.5,21.25,21.26,2445200.0,12.8391,12.8991,12.7491,12.7551,2445200.0
2009-02-17 10:30:00,21.26,21.37,21.22,21.33,2427200.0,12.7551,12.8211,12.7311,12.7971,2427200.0
2009-02-17 11:00:00,21.33,21.41,21.28,21.35,1373000.0,12.7971,12.8451,12.7671,12.8091,1373000.0
2009-02-17 11:30:00,21.35,21.36,21.28,21.32,1260800.0,12.8091,12.8151,12.7671,12.7911,1260800.0
2009-02-17 12:00:00,21.32,21.4,21.3,21.36,928000.0,12.7911,12.8391,12.7791,12.8151,928000.0
2009-02-17 12:30:00,21.36,21.45,21.36,21.41,955200.0,12.8151,12.8691,12.8151,12.8451,955200.0
2009-02-17 13:00:00,21.41,21.43,21.34,21.4,1026800.0,12.8451,12.8571,12.8031,12.8391,1026800.0
2009-02-17 13:30:00,21.4,21.48,21.37,21.44,1441600.0,12.8391,12.8871,12.8211,12.8631,1441600.0
2009-02-17 14:00:00,21.45,21.5,21.37,21.38,935800.0,12.8691,12.8991,12.8211,12.8271,935800.0
2009-02-17 14:30:00,21.38,21.5,21.33,21.38,1284000.0,12.8271,12.8991,12.7971,12.8271,1284000.0
2009-02-17 15:00:00,21.37,21.41,21.29,21.33,1575000.0,12.8211,12.8451,12.7731,12.7971,1575000.0
2009-02-17 15:30:00,21.33,21.57,21.3,21.31,4701600.0,12.7971,12.9411,12.7791,12.7851,4701600.0
2009-02-18 09:30:00,21.39,21.39,21.18,21.23,1745600.0,12.8331,12.8331,12.7071,12.7371,1745600.0
2009-02-18 10:00:00,21.24,21.28,21.13,21.14,1992200.0,12.7431,12.7671,12.6772,12.6832,1992200.0
2009-02-18 10:30:00,21.14,21.32,21.14,21.27,1472800.0,12.6832,12.7911,12.6832,12.7611,1472800.0
2009-02-18 11:00:00,21.27,21.36,21.23,21.31,997400.0,12.7611,12.8151,12.7371,12.7851,997400.0
2009-02-18 11:30:00,21.31,21.36,21.29,21.33,841600.0,12.7851,12.8151,12.7731,12.7971,841600.0
2009-02-18 12:00:00,21.33,21.42,21.3,21.39,891000.0,12.7971,12.8511,12.7791,12.8331,891000.0
2009-02-18 12:30:00,21.39,21.48,21.35,21.47,1154600.0,12.8331,12.8871,12.8091,12.8811,1154600.0
2009-02-18 13:00:00,21.46,21.52,21.36,21.42,820200.0,12.8751,12.9111,12.8151,12.8511,820200.0
2009-02-18 13:30:00,21.42,21.42,21.3,21.31,784000.0,12.8511,12.8511,12.7791,12.7851,784000.0
2009-02-18 14:00:00,21.31,21.41,21.27,21.4,1189600.0,12.7851,12.8451,12.7611,12.8391,1189600.0
2009-02-18 14:30:00,21.4,21.41,21.24,21.38,1264400.0,12.8391,12.8451,12.7431,12.8271,1264400.0
2009-02-18 15:00:00,21.38,21.41,21.28,21.3,1689800.0,12.8271,12.8451,12.7671,12.7791,1689800.0
2009-02-18 15:30:00,21.3,21.4,21.26,21.35,2288000.0,12.7791,12.8391,12.7551,12.8091,2288000.0
2009-02-19 09:30:00,21.42,21.65,21.34,21.61,2009800.0,12.8511,12.9891,12.8031,12.9651,2009800.0
2009-02-19 10:00:00,21.61,21.64,21.51,21.61,1166800.0,12.9651,12.9831,12.9051,12.9651,1166800.0
2009-02-19 10:30:00,21.61,21.64,21.56,21.58,984400.0,12.9651,12.9831,12.9351,12.9471,984400.0
2009-02-19 11:00:00,21.58,21.83,21.58,21.79,2748000.0,12.9471,13.0971,12.9471,13.0731,2748000.0
2009-02-19 11:30:00,21.79,21.79,21.63,21.7,1332800.0,13.0731,13.0731,12.9771,13.0191,1332800.0
2009-02-19 12:00:00,21.7,21.71,21.61,21.68,1070200.0,13.0191,13.0251,12.9651,13.0071,1070200.0
2009-02-19 12:30:00,21.68,21.74,21.68,21.74,667000.0,13.0071,13.0431,13.0071,13.0431,667000.0
2009-02-19 13:00:00,21.74,21.86,21.7,21.84,975800.0,13.0431,13.1151,13.0191,13.1031,975800.0
2009-02-19 13:30:00,21.84,21.85,21.73,21.77,664200.0,13.1031,13.1091,13.0371,13.0611,664200.0
2009-02-19 14:00:00,21.77,21.8,21.67,21.74,906200.0,13.0611,13.0791,13.0011,13.0431,906200.0
2009-02-19 14:30:00,21.74,21.75,21.67,21.73,1205200.0,13.0431,13.0491,13.0011,13.0371,1205200.0
2009-02-19 15:00:00,21.73,21.75,21.6,21.72,1499200.0,13.0371,13.0491,12.9591,13.0311,1499200.0
2009-02-19 15:30:00,21.72,21.78,21.61,21.65,3040600.0,13.0311,13.0671,12.9651,12.9891,3040600.0
2009-02-20 09:30:00,21.49,21.6,21.29,21.56,4718800.0,12.8931,12.9591,12.7731,12.9351,4718800.0
2009-02-20 10:00:00,21.56,21.64,21.5,21.6,1985600.0,12.9351,12.9831,12.8991,12.9591,1985600.0
2009-02-20 10:30:00,21.6,21.74,21.49,21.5,2363200.0,12.9591,13.0431,12.8931,12.8991,2363200.0
2009-02-20 11:00:00,21.5,21.56,21.41,21.5,2398600.0,12.8991,12.9351,12.8451,12.8991,2398600.0
2009-02-20 11:30:00,21.5,21.53,21.43,21.5,1343600.0,12.8991,12.9171,12.8571,12.8991,1343600.0
2009-02-20 12:00:00,21.5,21.59,21.47,21.5,871800.0,12.8991,12.9531,12.8811,12.8991,871800.0
2009-02-20 12:30:00,21.5,21.52,21.25,21.3,1144000.0,12.8991,12.9111,12.7491,12.7791,1144000.0
2009-02-20 13:00:00,21.3,21.3,21.19,21.22,1665600.0,12.7791,12.7791,12.7131,12.7311,1665600.0
2009-02-20 13:30:00,21.23,21.38,21.22,21.28,1433200.0,12.7371,12.8271,12.7311,12.7671,1433200.0
2009-02-20 14:00:00,21.28,21.56,21.21,21.38,2380400.0,12.7671,12.9351,12.7251,12.8271,2380400.0
2009-02-20 14:30:00,21.38,21.62,21.34,21.5,2462400.0,12.8271,12.9711,12.8031,12.8991,2462400.0
2009-02-20 15:00:00,21.5,21.5,21.29,21.32,1882600.0,12.8991,12.8991,12.7731,12.7911,1882600.0
2009-02-20 15:30:00,21.32,21.46,21.27,21.43,3416200.0,12.7911,12.8751,12.7611,12.8571,3416200.0
2009-02-23 09:30:00,21.36,21.6,21.35,21.47,2528000.0,12.8151,12.9591,12.8091,12.8811,2528000.0
2009-02-23 10:00:00,21.47,21.53,21.43,21.5,1481000.0,12.8811,12.9171,12.8571,12.8991,1481000.0
2009-02-23 10:30:00,21.5,21.53,21.38,21.38,1422600.0,12.8991,12.9171,12.8271,12.8271,1422600.0
2009-02-23 11:00:00,21.39,21.43,21.34,21.41,1322400.0,12.8331,12.8571,12.8031,12.8451,1322400.0
2009-02-23 11:30:00,21.41,21.42,21.3,21.36,1020400.0,12.8451,12.8511,12.7791,12.8151,1020400.0
2009-02-23 12:00:00,21.36,21.4,21.31,21.32,736600.0,12.8151,12.8391,12.7851,12.7911,736600.0
2009-02-23 12:30:00,21.32,21.34,21.17,21.17,901000.0,12.7911,12.8031,12.7011,12.7011,901000.0
2009-02-23 13:00:00,21.17,21.24,21.15,21.2,832800.0,12.7011,12.7431,12.6892,12.7191,832800.0
2009-02-23 13:30:00,21.19,21.28,21.16,21.18,1039400.0,12.7131,12.7671,12.6952,12.7071,1039400.0
2009-02-23 14:00:00,21.18,21.27,21.11,21.22,1388200.0,12.7071,12.7611,12.6652,12.7311,1388200.0
2009-02-23 14:30:00,21.22,21.23,20.98,20.99,1710800.0,12.7311,12.7371,12.5872,12.5932,1710800.0
2009-02-23 15:00:00,20.99,21.1,20.96,21.04,2157800.0,12.5932,12.6592,12.5752,12.6232,2157800.0
2009-02-23 15:30:00,21.04,21.13,21.0,21.05,4484000.0,12.6232,12.6772,12.5992,12.6292,4484000.0
2009-02-24 09:30:00,21.22,21.4,21.11,21.27,2090000.0,12.7311,12.8391,12.6652,12.7611,2090000.0
2009-02-24 10:00:00,21.26,21.27,21.16,21.25,1810400.0,12.7551,12.7611,12.6952,12.7491,1810400.0
2009-02-24 10:30:00,21.25,21.4,21.23,21.35,1423200.0,12.7491,12.8391,12.7371,12.8091,1423200.0
2009-02-24 11:00:00,21.35,21.36,21.2,21.24,1636200.0,12.8091,12.8151,12.7191,12.7431,1636200.0
2009-02-24 11:30:00,21.24,21.24,21.13,21.14,1746000.0,12.7431,12.7431,12.6772,12.6832,1746000.0
2009-02-24 12:00:00,21.14,21.22,21.1,21.16,1062200.0,12.6832,12.7311,12.6592,12.6952,1062200.0
2009-02-24 12:30:00,21.16,21.27,21.14,21.26,1167600.0,12.6952,12.7611,12.6832,12.7551,1167600.0
2009-02-24 13:00:00,21.26,21.38,21.22,21.35,1736600.0,12.7551,12.8271,12.7311,12.8091,1736600.0
2009-02-24 13:30:00,21.35,21.36,21.28,21.29,1537800.0,12.8091,12.8151,12.7671,12.7731,1537800.0
2009-02-24 14:00:00,21.3,21.33,21.22,21.3,1391200.0,12.7791,12.7971,12.7311,12.7791,1391200.0
2009-02-24 14:30:00,21.3,21.41,21.27,21.38,1451800.0,12.7791,12.8451,12.7611,12.8271,1451800.0
2009-02-24 15:00:00,21.38,21.52,21.36,21.49,2421800.0,12.8271,12.9111,12.8151,12.8931,2421800.0
2009-02-24 15:30:00,21.49,21.57,21.48,21.54,4834200.0,12.8931,12.9411,12.8871,12.9231,4834200.0
2009-02-25 09:30:00,21.47,21.64,21.39,21.42,2576800.0,12.8811,12.9831,12.8331,12.8511,2576800.0
2009-02-25 10:00:00,21.43,21.44,21.31,21.43,2199400.0,12.8571,12.8631,12.7851,12.8571,2199400.0
2009-02-25 10:30:00,21.43,21.44,21.2,21.22,1650600.0,12.8571,12.8631,12.7191,12.7311,1650600.0
2009-02-25 11:00:00,21.22,21.32,21.22,21.31,1630000.0,12.7311,12.7911,12.7311,12.7851,1630000.0
2009-02-25 11:30:00,21.31,21.4,21.16,21.18,1935200.0,12.7851,12.8391,12.6952,12.7071,1935200.0
2009-02-25 12:00:00,21.18,21.24,21.16,21.17,1089200.0,12.7071,12.7431,12.6952,12.7011,1089200.0
2009-02-25 12:30:00,21.17,21.21,21.11,21.14,1153200.0,12.7011,12.7251,12.6652,12.6832,1153200.0
2009-02-25 13:00:00,21.14,21.21,21.11,21.17,1016800.0,12.6832,12.7251,12.6652,12.7011,1016800.0
2009-02-25 13:30:00,21.17,21.4,21.17,21.36,1616600.0,12.7011,12.8391,12.7011,12.8151,1616600.0
2009-02-25 14:00:00,21.36,21.38,21.08,21.22,2657200.0,12.8151,12.8271,12.6472,12.7311,2657200.0
2009-02-25 14:30:00,21.22,21.31,21.14,21.24,1753600.0,12.7311,12.7851,12.6832,12.7431,1753600.0
2009-02-25 15:00:00,21.24,21.46,21.22,21.36,2011800.0,12.7431,12.8751,12.7311,12.8151,2011800.0
2009-02-25 15:30:00,21.36,21.43,21.15,21.18,2830000.0,12.8151,12.8571,12.6892,12.7071,2830000.0
2009-02-26 09:30:00,21.39,21.39,21.15,21.27,2078200.0,12.8331,12.8331,12.6892,12.7611,2078200.0
2009-02-26 10:00:00,21.27,21.38,21.17,21.26,1872600.0,12.7611,12.8271,12.7011,12.7551,1872600.0
2009-02-26 10:30:00,21.25,21.28,21.17,21.18,1663000.0,12.7491,12.7671,12.7011,12.7071,1663000.0
2009-02-26 11:00:00,21.19,21.2,20.98,20.98,1318000.0,12.7131,12.7191,12.5872,12.5872,1318000.0
2009-02-26 11:30:00,20.99,21.0,20.89,20.97,998800.0,12.5932,12.5992,12.5332,12.5812,998800.0
2009-02-26 12:00:00,20.97,21.0,20.93,20.95,862000.0,12.5812,12.5992,12.5572,12.5692,862000.0
2009-02-26 12:30:00,20.95,20.96,20.88,20.89,989000.0,12.5692,12.5752,12.5272,12.5332,989000.0
2009-02-26 13:00:00,20.89,20.9,20.83,20.9,1146800.0,12.5332,12.5392,12.4972,12.5392,1146800.0
2009-02-26 13:30:00,20.89,20.96,20.85,20.93,1382200.0,12.5332,12.5752,12.5092,12.5572,1382200.0
2009-02-26 14:00:00,20.93,20.95,20.86,20.93,871600.0,12.5572,12.5692,12.5152,12.5572,871600.0
2009-02-26 14:30:00,20.93,20.95,20.66,20.7,1280400.0,12.5572,12.5692,12.3952,12.4192,1280400.0
2009-02-26 15:00:00,20.7,20.71,20.53,20.54,2396800.0,12.4192,12.4252,12.3172,12.3232,2396800.0
2009-02-26 15:30:00,20.55,20.65,20.5,20.5,3059600.0,12.3292,12.3892,12.2992,12.2992,3059600.0
2009-02-27 09:30:00,20.48,20.5,20.28,20.48,3341200.0,12.2872,12.2992,12.1672,12.2872,3341200.0
2009-02-27 10:00:00,20.48,20.55,20.42,20.45,1881000.0,12.2872,12.3292,12.2512,12.2692,1881000.0
2009-02-27 10:30:00,20.45,20.48,20.34,20.36,1623800.0,12.2692,12.2872,12.2032,12.2152,1623800.0
2009-02-27 11:00:00,20.36,20.38,20.23,20.33,1371800.0,12.2152,12.2272,12.1372,12.1972,1371800.0
2009-02-27 11:30:00,20.33,20.55,20.31,20.54,2200000.0,12.1972,12.3292,12.1852,12.3232,2200000.0
2009-02-27 12:00:00,20.54,20.57,20.42,20.49,1813000.0,12.3232,12.3412,12.2512,12.2932,1813000.0
2009-02-27 12:30:00,20.49,20.5,20.4,20.41,2142200.0,12.2932,12.2992,12.2392,12.2452,2142200.0
2009-02-27 13:00:00,20.41,20.45,20.33,20.39,2359400.0,12.2452,12.2692,12.1972,12.2332,2359400.0
2009-02-27 13:30:00,20.39,20.45,20.3,20.42,1721000.0,12.2332,12.2692,12.1792,12.2512,1721000.0
2009-02-27 14:00:00,20.42,20.56,20.39,20.49,2139600.0,12.2512,12.3352,12.2332,12.2932,2139600.0
2009-02-27 14:30:00,20.49,20.65,20.46,20.62,1628200.0,12.2932,12.3892,12.2752,12.3712,1628200.0
2009-02-27 15:00:00,20.62,20.62,20.45,20.49,2763200.0,12.3712,12.3712,12.2692,12.2932,2763200.0
2009-02-27 15:30:00,20.49,20.64,20.41,20.43,5505200.0,12.2932,12.3832,12.2452,12.2572,5505200.0
2009-03-02 09:30:00,20.14,20.3,20.11,20.25,2188400.0,12.0832,12.1792,12.0652,12.1492,2188400.0
2009-03-02 10:00:00,20.25,20.3,20.12,20.25,1944400.0,12.1492,12.1792,12.0712,12.1492,1944400.0
2009-03-02 10:30:00,20.25,20.36,20.18,20.22,1897400.0,12.1492,12.2152,12.1072,12.1312,1897400.0
2009-03-02 11:00:00,20.22,20.25,20.14,20.16,1836600.0,12.1312,12.1492,12.0832,12.0952,1836600.0
2009-03-02 11:30:00,20.16,20.21,20.0,20.01,1957200.0,12.0952,12.1252,11.9992,12.0052,1957200.0
2009-03-02 12:00:00,20.02,20.05,19.86,19.92,3001000.0,12.0112,12.0292,11.9152,11.9512,3001000.0
2009-03-02 12:30:00,19.92,19.96,19.84,19.89,1878800.0,11.9512,11.9752,11.9032,11.9332,1878800.0
2009-03-02 13:00:00,19.88,19.95,19.83,19.84,1643000.0,11.9272,11.9692,11.8972,11.9032,1643000.0
2009-03-02 13:30:00,19.84,19.99,19.81,19.98,1962200.0,11.9032,11.9932,11.8852,11.9872,1962200.0
2009-03-02 14:00:00,19.98,20.04,19.95,20.0,2017200.0,11.9872,12.0232,11.9692,11.9992,2017200.0
2009-03-02 14:30:00,20.0,20.13,19.93,19.99,1859600.0,11.9992,12.0772,11.9572,11.9932,1859600.0
2009-03-02 15:00:00,19.99,19.99,19.86,19.95,2314600.0,11.9932,11.9932,11.9152,11.9692,2314600.0
2009-03-02 15:30:00,19.95,20.0,19.82,19.86,4444800.0,11.9692,11.9992,11.8912,11.9152,4444800.0
2009-03-03 09:30:00,19.91,20.15,19.67,20.05,2295400.0,11.9452,12.0892,11.8012,12.0292,2295400.0
2009-03-03 10:00:00,20.04,20.11,19.95,20.06,2024200.0,12.0232,12.0652,11.9692,12.0352,2024200.0
2009-03-03 10:30:00,20.06,20.06,19.88,19.96,1933800.0,12.0352,12.0352,11.9272,11.9752,1933800.0
2009-03-03 11:00:00,19.95,19.98,19.63,19.63,2620200.0,11.9692,11.9872,11.7772,11.7772,2620200.0
2009-03-03 11:30:00,19.63,19.65,19.53,19.6,2302600.0,11.7772,11.7892,11.7172,11.7592,2302600.0
2009-03-03 12:00:00,19.6,19.77,19.6,19.74,1881200.0,11.7592,11.8612,11.7592,11.8432,1881200.0
2009-03-03 12:30:00,19.74,19.74,19.54,19.57,1647000.0,11.8432,11.8432,11.7232,11.7412,1647000.0
2009-03-03 13:00:00,19.58,19.63,19.5,19.5,1774600.0,11.7472,11.7772,11.6992,11.6992,1774600.0
2009-03-03 13:30:00,19.5,19.61,19.39,19.58,3058800.0,11.6992,11.7652,11.6332,11.7472,3058800.0
2009-03-03 14:00:00,19.57,19.71,19.54,19.63,2495800.0,11.7412,11.8252,11.7232,11.7772,2495800.0
2009-03-03 14:30:00,19.63,19.72,19.56,19.65,2769800.0,11.7772,11.8312,11.7352,11.7892,2769800.0
2009-03-03 15:00:00,19.65,19.7,19.49,19.51,2870000.0,11.7892,11.8192,11.6932,11.7052,2870000.0
2009-03-03 15:30:00,19.51,19.57,19.38,19.42,6446000.0,11.7052,11.7412,11.6272,11.6512,6446000.0
2009-03-04 09:30:00,19.64,19.75,19.43,19.43,4102800.0,11.7832,11.8492,11.6572,11.6572,4102800.0
2009-03-04 10:00:00,19.43,19.59,19.42,19.49,2907200.0,11.6572,11.7532,11.6512,11.6932,2907200.0
2009-03-04 10:30:00,19.49,19.65,19.46,19.57,2098800.0,11.6932,11.7892,11.6752,11.7412,2098800.0
2009-03-04 11:00:00,19.58,19.73,19.57,19.72,1557200.0,11.7472,11.8372,11.7412,11.8312,1557200.0
2009-03-04 11:30:00,19.72,19.81,19.69,19.8,1725000.0,11.8312,11.8852,11.8132,11.8792,1725000.0
2009-03-04 12:00:00,19.8,19.81,19.66,19.68,1188200.0,11.8792,11.8852,11.7952,11.8072,1188200.0
2009-03-04 12:30:00,19.68,19.74,19.6,19.67,1112600.0,11.8072,11.8432,11.7592,11.8012,1112600.0
2009-03-04 13:00:00,19.67,19.78,19.64,19.74,1145600.0,11.8012,11.8672,11.7832,11.8432,1145600.0
2009-03-04 13:30:00,19.74,19.78,19.68,19.71,1014400.0,11.8432,11.8672,11.8072,11.8252,1014400.0
2009-03-04 14:00:00,19.71,20.05,19.68,20.0,4480000.0,11.8252,12.0292,11.8072,11.9992,4480000.0
2009-03-04 14:30:00,20.0,20.14,19.96,20.13,2279200.0,11.9992,12.0832,11.9752,12.0772,2279200.0
2009-03-04 15:00:00,20.13,20.16,20.06,20.12,2089800.0,12.0772,12.0952,12.0352,12.0712,2089800.0
2009-03-04 15:30:00,20.12,20.14,19.84,19.86,4839600.0,12.0712,12.0832,11.9032,11.9152,4839600.0
2009-03-05 09:30:00,19.58,19.72,19.49,19.5,3479400.0,11.7472,11.8312,11.6932,11.6992,3479400.0
2009-03-05 10:00:00,19.51,19.57,19.36,19.4,2341200.0,11.7052,11.7412,11.6152,11.6392,2341200.0
2009-03-05 10:30:00,19.4,19.44,19.36,19.36,2111800.0,11.6392,11.6632,11.6152,11.6152,2111800.0
2009-03-05 11:00:00,19.37,19.44,19.18,19.2,2209600.0,11.6212,11.6632,11.5072,11.5192,2209600.0
2009-03-05 11:30:00,19.2,19.27,19.13,19.17,1482200.0,11.5192,11.5612,11.4772,11.5012,1482200.0
2009-03-05 12:00:00,19.17,19.23,19.05,19.15,1742000.0,11.5012,11.5372,11.4292,11.4892,1742000.0
2009-03-05 12:30:00,19.15,19.16,19.07,19.09,1488200.0,11.4892,11.4952,11.4412,11.4532,1488200.0
2009-03-05 13:00:00,19.1,19.25,19.08,19.1,1030400.0,11.4592,11.5492,11.4472,11.4592,1030400.0
2009-03-05 13:30:00,19.1,19.15,19.05,19.12,2011400.0,11.4592,11.4892,11.4292,11.4712,2011400.0
2009-03-05 14:00:00,19.12,19.13,18.98,19.0,2211200.0,11.4712,11.4772,11.3872,11.3992,2211200.0
2009-03-05 14:30:00,19.0,19.07,18.95,18.99,1732200.0,11.3992,11.4412,11.3692,11.3932,1732200.0
2009-03-05 15:00:00,18.98,19.04,18.88,18.91,3834200.0,11.3872,11.4232,11.3272,11.3452,3834200.0
2009-03-05 15:30:00,18.91,18.97,18.72,18.93,7124200.0,11.3452,11.3812,11.2312,11.3572,7124200.0
2009-03-06 09:30:00,19.08,19.57,18.91,19.37,3658400.0,11.4472,11.7412,11.3452,11.6212,3658400.0
2009-03-06 10:00:00,19.37,19.39,19.29,19.34,2455400.0,11.6212,11.6332,11.5732,11.6032,2455400.0
2009-03-06 10:30:00,19.34,19.36,19.26,19.29,2620800.0,11.6032,11.6152,11.5552,11.5732,2620800.0
2009-03-06 11:00:00,19.29,19.41,19.27,19.4,2011600.0,11.5732,11.6452,11.5612,11.6392,2011600.0
2009-03-06 11:30:00,19.4,19.45,19.31,19.36,1647600.0,11.6392,11.6692,11.5852,11.6152,1647600.0
2009-03-06 12:00:00,19.36,19.47,19.29,19.32,1909200.0,11.6152,11.6812,11.5732,11.5912,1909200.0
2009-03-06 12:30:00,19.32,19.33,19.23,19.33,1543400.0,11.5912,11.5972,11.5372,11.5972,1543400.0
2009-03-06 13:00:00,19.33,19.33,19.25,19.29,1078200.0,11.5972,11.5972,11.5492,11.5732,1078200.0
2009-03-06 13:30:00,19.29,19.33,19.27,19.29,1373800.0,11.5732,11.5972,11.5612,11.5732,1373800.0
2009-03-06 14:00:00,19.29,19.37,19.24,19.33,1786400.0,11.5732,11.6212,11.5432,11.5972,1786400.0
2009-03-06 14:30:00,19.34,19.34,19.21,19.28,2115200.0,11.6032,11.6032,11.5252,11.5672,2115200.0
2009-03-06 15:00:00,19.28,19.34,19.24,19.26,1972200.0,11.5672,11.6032,11.5432,11.5552,1972200.0
2009-03-06 15:30:00,19.25,19.61,19.25,19.57,5303200.0,11.5492,11.7652,11.5492,11.7412,5303200.0
2009-03-09 09:30:00,19.74,19.84,19.6,19.7,3537600.0,11.8432,11.9032,11.7592,11.8192,3537600.0
2009-03-09 10:00:00,19.71,19.93,19.68,19.71,2796400.0,11.8252,11.9572,11.8072,11.8252,2796400.0
2009-03-09 10:30:00,19.7,19.8,19.64,19.68,2284000.0,11.8192,11.8792,11.7832,11.8072,2284000.0
2009-03-09 11:00:00,19.68,19.75,19.6,19.7,1893800.0,11.8072,11.8492,11.7592,11.8192,1893800.0
2009-03-09 11:30:00,19.7,19.75,19.58,19.68,1454600.0,11.8192,11.8492,11.7472,11.8072,1454600.0
2009-03-09 12:00:00,19.67,19.71,19.62,19.68,1626800.0,11.8012,11.8252,11.7712,11.8072,1626800.0
2009-03-09 12:30:00,19.68,19.7,19.55,19.63,1935000.0,11.8072,11.8192,11.7292,11.7772,1935000.0
2009-03-09 13:00:00,19.63,19.64,19.5,19.55,2472000.0,11.7772,11.7832,11.6992,11.7292,2472000.0
2009-03-09 13:30:00,19.55,19.6,19.5,19.55,1518600.0,11.7292,11.7592,11.6992,11.7292,1518600.0
2009-03-09 14:00:00,19.55,19.7,19.53,19.66,2359400.0,11.7292,11.8192,11.7172,11.7952,2359400.0
2009-03-09 14:30:00,19.67,19.68,19.57,19.58,1619200.0,11.8012,11.8072,11.7412,11.7472,1619200.0
2009-03-09 15:00:00,19.58,19.64,19.41,19.5,2146000.0,11.7472,11.7832,11.6452,11.6992,2146000.0
2009-03-09 15:30:00,19.5,19.54,19.36,19.42,4704600.0,11.6992,11.7232,11.6152,11.6512,4704600.0
2009-03-10 09:30:00,19.82,19.84,19.5,19.56,3711600.0,11.8912,11.9032,11.6992,11.7352,3711600.0
2009-03-10 10:00:00,19.57,19.6,19.43,19.43,3568600.0,11.7412,11.7592,11.6572,11.6572,3568600.0
2009-03-10 10:30:00,19.43,19.54,19.35,19.49,2381800.0,11.6572,11.7232,11.6092,11.6932,2381800.0
2009-03-10 11:00:00,19.49,19.5,19.33,19.41,2461800.0,11.6932,11.6992,11.5972,11.6452,2461800.0
2009-03-10 11:30:00,19.41,19.47,19.34,19.47,1692000.0,11.6452,11.6812,11.6032,11.6812,1692000.0
2009-03-10 12:00:00,19.47,19.55,19.45,19.52,1965400.0,11.6812,11.7292,11.6692,11.7112,1965400.0
2009-03-10 12:30:00,19.52,19.53,19.43,19.46,1038000.0,11.7112,11.7172,11.6572,11.6752,1038000.0
2009-03-10 13:00:00,19.46,19.5,19.41,19.43,1011600.0,11.6752,11.6992,11.6452,11.6572,1011600.0
2009-03-10 13:30:00,19.42,19.55,19.39,19.41,1432800.0,11.6512,11.7292,11.6332,11.6452,1432800.0
2009-03-10 14:00:00,19.41,19.48,19.38,19.46,1733200.0,11.6452,11.6872,11.6272,11.6752,1733200.0
2009-03-10 14:30:00,19.46,19.52,19.41,19.48,1802600.0,11.6752,11.7112,11.6452,11.6872,1802600.0
2009-03-10 15:00:00,19.48,19.58,19.45,19.54,2609400.0,11.6872,11.7472,11.6692,11.7232,2609400.0
2009-03-10 15:30:00,19.54,19.58,19.47,19.55,4482200.0,11.7232,11.7472,11.6812,11.7292,4482200.0
2009-03-11 09:30:00,19.59,19.7,19.5,19.7,3138000.0,11.875,11.9417,11.8204,11.9417,3138000.0
2009-03-11 10:00:00,19.69,19.75,19.64,19.73,2013000.0,11.9356,11.972,11.9053,11.9599,2013000.0
2009-03-11 10:30:00,19.73,19.78,19.59,19.77,2587800.0,11.9599,11.9902,11.875,11.9841,2587800.0
2009-03-11 11:00:00,19.77,19.9,19.77,19.85,2391200.0,11.9841,12.0629,11.9841,12.0326,2391200.0
2009-03-11 11:30:00,19.86,19.9,19.83,19.86,2453400.0,12.0387,12.0629,12.0205,12.0387,2453400.0
2009-03-11 12:00:00,19.86,19.92,19.84,19.88,1315000.0,12.0387,12.075,12.0265,12.0508,1315000.0
2009-03-11 12:30:00,19.88,19.88,19.76,19.76,1006400.0,12.0508,12.0508,11.978,11.978,1006400.0
2009-03-11 13:00:00,19.77,19.86,19.77,19.79,973800.0,11.9841,12.0387,11.9841,11.9962,973800.0
2009-03-11 13:30:00,19.8,19.89,19.78,19.89,1043200.0,12.0023,12.0568,11.9902,12.0568,1043200.0
2009-03-11 14:00:00,19.89,19.98,19.74,19.78,2049800.0,12.0568,12.1114,11.9659,11.9902,2049800.0
2009-03-11 14:30:00,19.78,19.89,19.72,19.78,1491800.0,11.9902,12.0568,11.9538,11.9902,1491800.0
2009-03-11 15:00:00,19.79,19.89,19.78,19.84,1316000.0,11.9962,12.0568,11.9902,12.0265,1316000.0
2009-03-11 15:30:00,19.84,19.91,19.78,19.8,3897800.0,12.0265,12.069,11.9902,12.0023,3897800.0
2009-03-12 09:30:00,19.79,19.97,19.68,19.77,1843000.0,11.9962,12.1053,11.9295,11.9841,1843000.0
2009-03-12 10:00:00,19.77,20.0,19.77,19.99,1925800.0,11.9841,12.1235,11.9841,12.1175,1925800.0
2009-03-12 10:30:00,19.99,20.18,19.98,20.15,1822400.0,12.1175,12.2326,12.1114,12.2145,1822400.0
2009-03-12 11:00:00,20.15,20.21,20.03,20.1,1415200.0,12.2145,12.2508,12.1417,12.1841,1415200.0
2009-03-12 11:30:00,20.1,20.18,20.08,20.13,920800.0,12.1841,12.2326,12.172,12.2023,920800.0
2009-03-12 12:00:00,20.13,20.23,20.06,20.07,1108400.0,12.2023,12.2629,12.1599,12.166,1108400.0
2009-03-12 12:30:00,20.07,20.23,20.07,20.18,966800.0,12.166,12.2629,12.166,12.2326,966800.0
2009-03-12 13:00:00,20.18,20.24,20.12,20.2,1373600.0,12.2326,12.269,12.1963,12.2448,1373600.0
2009-03-12 13:30:00,20.2,20.31,20.15,20.25,1661600.0,12.2448,12.3114,12.2145,12.2751,1661600.0
2009-03-12 14:00:00,20.25,20.41,20.22,20.32,1803800.0,12.2751,12.3721,12.2569,12.3175,1803800.0
2009-03-12 14:30:00,20.32,20.4,20.3,20.31,1471800.0,12.3175,12.366,12.3054,12.3114,1471800.0
2009-03-12 15:00:00,20.31,20.35,20.27,20.3,2039400.0,12.3114,12.3357,12.2872,12.3054,2039400.0
2009-03-12 15:30:00,20.3,20.43,20.28,20.4,4911400.0,12.3054,12.3842,12.2933,12.366,4911400.0
2009-03-13 09:30:00,20.54,20.73,20.43,20.65,3329200.0,12.4509,12.566,12.3842,12.5175,3329200.0
2009-03-13 10:00:00,20.65,20.66,20.29,20.32,2616400.0,12.5175,12.5236,12.2993,12.3175,2616400.0
2009-03-13 10:30:00,20.32,20.34,20.22,20.26,2487200.0,12.3175,12.3296,12.2569,12.2811,2487200.0
2009-03-13 11:00:00,20.26,20.37,20.23,20.36,1597000.0,12.2811,12.3478,12.2629,12.3417,1597000.0
2009-03-13 11:30:00,20.36,20.38,20.25,20.35,1416400.0,12.3417,12.3539,12.2751,12.3357,1416400.0
2009-03-13 12:00:00,20.35,20.41,20.3,20.31,1162600.0,12.3357,12.3721,12.3054,12.3114,1162600.0
2009-03-13 12:30:00,20.31,20.42,20.31,20.41,1118200.0,12.3114,12.3781,12.3114,12.3721,1118200.0
2009-03-13 13:00:00,20.42,20.52,20.41,20.45,718200.0,12.3781,12.4387,12.3721,12.3963,718200.0
2009-03-13 13:30:00,20.44,20.45,20.36,20.41,1104800.0,12.3902,12.3963,12.3417,12.3721,1104800.0
2009-03-13 14:00:00,20.41,20.5,20.4,20.43,1042200.0,12.3721,12.4266,12.366,12.3842,1042200.0
2009-03-13 14:30:00,20.43,20.58,20.43,20.48,914200.0,12.3842,12.4751,12.3842,12.4145,914200.0
2009-03-13 15:00:00,20.48,20.64,20.48,20.59,1694000.0,12.4145,12.5115,12.4145,12.4812,1694000.0
2009-03-13 15:30:00,20.59,20.65,20.52,20.61,3232400.0,12.4812,12.5175,12.4387,12.4933,3232400.0
2009-03-16 09:30:00,20.57,20.98,20.56,20.9,3433800.0,12.469,12.7176,12.463,12.6691,3433800.0
2009-03-16 10:00:00,20.9,20.9,20.68,20.68,1562800.0,12.6691,12.6691,12.5357,12.5357,1562800.0
2009-03-16 10:30:00,20.68,20.88,20.68,20.75,1610400.0,12.5357,12.657,12.5357,12.5782,1610400.0
2009-03-16 11:00:00,20.75,20.92,20.74,20.9,1240200.0,12.5782,12.6812,12.5721,12.6691,1240200.0
2009-03-16 11:30:00,20.9,20.95,20.83,20.9,1477200.0,12.6691,12.6994,12.6267,12.6691,1477200.0
2009-03-16 12:00:00,20.9,20.96,20.86,20.87,1430200.0,12.6691,12.7055,12.6448,12.6509,1430200.0
2009-03-16 12:30:00,20.87,21.0,20.87,21.0,1094800.0,12.6509,12.7297,12.6509,12.7297,1094800.0
2009-03-16 13:00:00,21.0,21.0,20.86,20.9,989200.0,12.7297,12.7297,12.6448,12.6691,989200.0
2009-03-16 13:30:00,20.89,20.92,20.85,20.86,1149400.0,12.663,12.6812,12.6388,12.6448,1149400.0
2009-03-16 14:00:00,20.85,20.88,20.74,20.75,1279800.0,12.6388,12.657,12.5721,12.5782,1279800.0
2009-03-16 14:30:00,20.75,20.91,20.75,20.81,1594600.0,12.5782,12.6751,12.5782,12.6145,1594600.0
2009-03-16 15:00:00,20.81,20.82,20.67,20.71,1728000.0,12.6145,12.6206,12.5297,12.5539,1728000.0
2009-03-16 15:30:00,20.71,20.71,20.6,20.64,2770400.0,12.5539,12.5539,12.4872,12.5115,2770400.0
2009-03-17 09:30:00,20.67,20.75,20.6,20.61,1725400.0,12.5297,12.5782,12.4872,12.4933,1725400.0
2009-03-17 10:00:00,20.61,20.68,20.5,20.5,1601800.0,12.4933,12.5357,12.4266,12.4266,1601800.0
2009-03-17 10:30:00,20.5,20.52,20.45,20.49,1575800.0,12.4266,12.4387,12.3963,12.4206,1575800.0
2009-03-17 11:00:00,20.49,20.49,20.41,20.43,853800.0,12.4206,12.4206,12.3721,12.3842,853800.0
2009-03-17 11:30:00,20.43,20.55,20.42,20.53,560000.0,12.3842,12.4569,12.3781,12.4448,560000.0
2009-03-17 12:00:00,20.53,20.59,20.49,20.57,712200.0,12.4448,12.4812,12.4206,12.469,712200.0
2009-03-17 12:30:00,20.57,20.75,20.55,20.64,969400.0,12.469,12.5782,12.4569,12.5115,969400.0
2009-03-17 13:00:00,20.64,20.75,20.61,20.73,818800.0,12.5115,12.5782,12.4933,12.566,818800.0
2009-03-17 13:30:00,20.73,20.81,20.71,20.72,1158600.0,12.566,12.6145,12.5539,12.56,1158600.0
2009-03-17 14:00:00,20.72,20.76,20.69,20.7,1061600.0,12.56,12.5842,12.5418,12.5478,1061600.0
2009-03-17 14:30:00,20.71,20.84,20.66,20.75,1185400.0,12.5539,12.6327,12.5236,12.5782,1185400.0
2009-03-17 15:00:00,20.75,20.84,20.72,20.78,1206800.0,12.5782,12.6327,12.56,12.5963,1206800.0
2009-03-17 15:30:00,20.77,20.83,20.68,20.7,5201400.0,12.5903,12.6267,12.5357,12.5478,5201400.0
2009-03-18 09:30:00,20.65,20.94,20.64,20.68,2618200.0,12.5175,12.6933,12.5115,12.5357,2618200.0
2009-03-18 10:00:00,20.68,20.68,20.58,20.58,1360800.0,12.5357,12.5357,12.4751,12.4751,1360800.0
2009-03-18 10:30:00,20.58,20.6,20.5,20.56,1460400.0,12.4751,12.4872,12.4266,12.463,1460400.0
2009-03-18 11:00:00,20.57,20.59,20.52,20.53,1069600.0,12.469,12.4812,12.4387,12.4448,1069600.0
2009-03-18 11:30:00,20.54,20.58,20.5,20.57,866000.0,12.4509,12.4751,12.4266,12.469,866000.0
2009-03-18 12:00:00,20.58,20.62,20.52,20.52,1298800.0,12.4751,12.4994,12.4387,12.4387,1298800.0
2009-03-18 12:30:00,20.53,20.64,20.52,20.62,992800.0,12.4448,12.5115,12.4387,12.4994,992800.0
2009-03-18 13:00:00,20.61,20.65,20.54,20.58,918800.0,12.4933,12.5175,12.4509,12.4751,918800.0
2009-03-18 13:30:00,20.58,20.64,20.55,20.55,1221000.0,12.4751,12.5115,12.4569,12.4569,1221000.0
2009-03-18 14:00:00,20.56,21.02,20.53,20.95,3560000.0,12.463,12.7418,12.4448,12.6994,3560000.0
2009-03-18 14:30:00,20.95,21.13,20.9,21.1,3933600.0,12.6994,12.8085,12.6691,12.7903,3933600.0
2009-03-18 15:00:00,21.1,21.11,20.69,20.86,2708200.0,12.7903,12.7964,12.5418,12.6448,2708200.0
2009-03-18 15:30:00,20.86,20.88,20.71,20.81,4573000.0,12.6448,12.657,12.5539,12.6145,4573000.0
2009-03-19 09:30:00,20.93,21.05,20.92,20.98,2897800.0,12.6873,12.76,12.6812,12.7176,2897800.0
2009-03-19 10:00:00,20.98,21.04,20.91,20.95,1935200.0,12.7176,12.7539,12.6751,12.6994,1935200.0
2009-03-19 10:30:00,20.95,21.0,20.92,20.96,1912800.0,12.6994,12.7297,12.6812,12.7055,1912800.0
2009-03-19 11:00:00,20.96,21.04,20.94,20.98,1629200.0,12.7055,12.7539,12.6933,12.7176,1629200.0
2009-03-19 11:30:00,20.98,21.01,20.9,21.0,1489800.0,12.7176,12.7358,12.6691,12.7297,1489800.0
2009-03-19 12:00:00,21.0,21.02,20.94,21.02,915200.0,12.7297,12.7418,12.6933,12.7418,915200.0
2009-03-19 12:30:00,21.02,21.06,20.99,21.0,747200.0,12.7418,12.7661,12.7236,12.7297,747200.0
2009-03-19 13:00:00,21.0,21.05,20.95,21.01,719600.0,12.7297,12.76,12.6994,12.7358,719600.0
2009-03-19 13:30:00,21.02,21.07,20.98,21.02,916200.0,12.7418,12.7721,12.7176,12.7418,916200.0
2009-03-19 14:00:00,21.01,21.06,20.98,21.0,946600.0,12.7358,12.7661,12.7176,12.7297,946600.0
2009-03-19 14:30:00,21.0,21.05,20.98,21.02,1358000.0,12.7297,12.76,12.7176,12.7418,1358000.0
2009-03-19 15:00:00,21.02,21.07,21.01,21.03,1538400.0,12.7418,12.7721,12.7358,12.7479,1538400.0
2009-03-19 15:30:00,21.03,21.13,21.02,21.1,3306000.0,12.7479,12.8085,12.7418,12.7903,3306000.0
2009-03-20 09:30:00,21.19,21.43,21.16,21.25,10338200.0,12.8449,12.9904,12.8267,12.8812,10338200.0
2009-03-20 10:00:00,21.26,21.32,21.22,21.32,1475200.0,12.8873,12.9237,12.8631,12.9237,1475200.0
2009-03-20 10:30:00,21.32,21.48,21.32,21.45,1484800.0,12.9237,13.0207,12.9237,13.0025,1484800.0
2009-03-20 11:00:00,21.44,21.47,21.3,21.42,1949400.0,12.9964,13.0146,12.9116,12.9843,1949400.0
2009-03-20 11:30:00,21.42,21.57,21.41,21.56,1917000.0,12.9843,13.0752,12.9782,13.0692,1917000.0
2009-03-20 12:00:00,21.56,21.57,21.5,21.52,1477600.0,13.0692,13.0752,13.0328,13.0449,1477600.0
2009-03-20 12:30:00,21.52,21.56,21.44,21.5,1771000.0,13.0449,13.0692,12.9964,13.0328,1771000.0
2009-03-20 13:00:00,21.49,21.53,21.38,21.4,2096600.0,13.0267,13.051,12.96,12.9722,2096600.0
2009-03-20 13:30:00,21.39,21.42,21.3,21.3,1568000.0,12.9661,12.9843,12.9116,12.9116,1568000.0
2009-03-20 14:00:00,21.31,21.32,21.21,21.27,1596600.0,12.9176,12.9237,12.857,12.8934,1596600.0
2009-03-20 14:30:00,21.27,21.33,21.21,21.33,1576800.0,12.8934,12.9297,12.857,12.9297,1576800.0
2009-03-20 15:00:00,21.33,21.36,21.25,21.32,1435400.0,12.9297,12.9479,12.8812,12.9237,1435400.0
2009-03-20 15:30:00,21.32,21.39,21.29,21.3,3447200.0,12.9237,12.9661,12.9055,12.9116,3447200.0
2009-03-23 09:30:00,21.58,21.89,21.55,21.81,3092600.0,13.0813,13.2692,13.0631,13.2207,3092600.0
2009-03-23 10:00:00,21.81,21.92,21.64,21.64,2011000.0,13.2207,13.2874,13.1177,13.1177,2011000.0
2009-03-23 10:30:00,21.64,21.71,21.5,21.68,1821000.0,13.1177,13.1601,13.0328,13.1419,1821000.0
2009-03-23 11:00:00,21.68,21.71,21.63,21.67,1168000.0,13.1419,13.1601,13.1116,13.1358,1168000.0
2009-03-23 11:30:00,21.67,21.83,21.63,21.81,1096800.0,13.1358,13.2328,13.1116,13.2207,1096800.0
2009-03-23 12:00:00,21.81,21.81,21.67,21.76,1329800.0,13.2207,13.2207,13.1358,13.1904,1329800.0
2009-03-23 12:30:00,21.77,21.82,21.67,21.68,1011800.0,13.1965,13.2268,13.1358,13.1419,1011800.0
2009-03-23 13:00:00,21.68,21.73,21.54,21.56,1312200.0,13.1419,13.1722,13.057,13.0692,1312200.0
2009-03-23 13:30:00,21.57,21.59,21.54,21.56,1271800.0,13.0752,13.0873,13.057,13.0692,1271800.0
2009-03-23 14:00:00,21.57,21.69,21.56,21.68,1424200.0,13.0752,13.148,13.0692,13.1419,1424200.0
2009-03-23 14:30:00,21.68,21.88,21.67,21.86,1645600.0,13.1419,13.2631,13.1358,13.251,1645600.0
2009-03-23 15:00:00,21.85,21.88,21.75,21.82,1899800.0,13.245,13.2631,13.1843,13.2268,1899800.0
2009-03-23 15:30:00,21.82,22.07,21.82,22.06,4546400.0,13.2268,13.3783,13.2268,13.3722,4546400.0
2009-03-24 09:30:00,21.8,22.12,21.8,22.04,2423600.0,13.2146,13.4086,13.2146,13.3601,2423600.0
2009-03-24 10:00:00,22.04,22.11,21.77,21.78,1922400.0,13.3601,13.4026,13.1965,13.2025,1922400.0
2009-03-24 10:30:00,21.78,21.83,21.71,21.78,1089200.0,13.2025,13.2328,13.1601,13.2025,1089200.0
2009-03-24 11:00:00,21.77,21.9,21.73,21.86,1280000.0,13.1965,13.2753,13.1722,13.251,1280000.0
2009-03-24 11:30:00,21.85,21.87,21.8,21.83,740800.0,13.245,13.2571,13.2146,13.2328,740800.0
2009-03-24 12:00:00,21.82,21.91,21.8,21.91,812200.0,13.2268,13.2813,13.2146,13.2813,812200.0
2009-03-24 12:30:00,21.9,22.0,21.88,21.99,1184800.0,13.2753,13.3359,13.2631,13.3298,1184800.0
2009-03-24 13:00:00,21.98,22.0,21.92,21.93,857600.0,13.3238,13.3359,13.2874,13.2934,857600.0
2009-03-24 13:30:00,21.93,22.03,21.9,22.01,886200.0,13.2934,13.3541,13.2753,13.3419,886200.0
2009-03-24 14:00:00,22.01,22.07,21.94,21.95,1116800.0,13.3419,13.3783,13.2995,13.3056,1116800.0
2009-03-24 14:30:00,21.95,22.02,21.93,21.99,1035400.0,13.3056,13.348,13.2934,13.3298,1035400.0
2009-03-24 15:00:00,21.98,22.14,21.97,22.13,2721000.0,13.3238,13.4207,13.3177,13.4147,2721000.0
2009-03-24 15:30:00,22.12,22.17,21.99,22.01,4184400.0,13.4086,13.4389,13.3298,13.3419,4184400.0
2009-03-25 09:30:00,22.25,22.39,22.12,22.29,2338200.0,13.4874,13.5723,13.4086,13.5117,2338200.0
2009-03-25 10:00:00,22.28,22.35,22.21,22.25,1779000.0,13.5056,13.548,13.4632,13.4874,1779000.0
2009-03-25 10:30:00,22.25,22.34,22.23,22.24,1299600.0,13.4874,13.542,13.4753,13.4814,1299600.0
2009-03-25 11:00:00,22.25,22.36,22.23,22.35,1259800.0,13.4874,13.5541,13.4753,13.548,1259800.0
2009-03-25 11:30:00,22.35,22.43,22.32,22.34,835400.0,13.548,13.5965,13.5299,13.542,835400.0
2009-03-25 12:00:00,22.34,22.42,22.27,22.33,958400.0,13.542,13.5905,13.4995,13.5359,958400.0
2009-03-25 12:30:00,22.33,22.35,22.28,22.33,892600.0,13.5359,13.548,13.5056,13.5359,892600.0
2009-03-25 13:00:00,22.32,22.36,22.24,22.28,1079600.0,13.5299,13.5541,13.4814,13.5056,1079600.0
2009-03-25 13:30:00,22.28,22.32,22.18,22.18,1337200.0,13.5056,13.5299,13.445,13.445,1337200.0
2009-03-25 14:00:00,22.18,22.2,22.09,22.11,2035600.0,13.445,13.4571,13.3904,13.4026,2035600.0
2009-03-25 14:30:00,22.1,22.16,22.06,22.09,2323000.0,13.3965,13.4329,13.3722,13.3904,2323000.0
2009-03-25 15:00:00,22.09,22.11,22.02,22.07,1986000.0,13.3904,13.4026,13.348,13.3783,1986000.0
2009-03-25 15:30:00,22.07,22.45,22.04,22.38,4599000.0,13.3783,13.6087,13.3601,13.5662,4599000.0
2009-03-26 09:30:00,22.48,22.5,22.13,22.2,3207600.0,13.6268,13.639,13.4147,13.4571,3207600.0
2009-03-26 10:00:00,22.2,22.25,22.14,22.15,1798800.0,13.4571,13.4874,13.4207,13.4268,1798800.0
2009-03-26 10:30:00,22.15,22.25,22.1,22.13,1676400.0,13.4268,13.4874,13.3965,13.4147,1676400.0
2009-03-26 11:00:00,22.12,22.16,22.0,22.02,1245400.0,13.4086,13.4329,13.3359,13.348,1245400.0
2009-03-26 11:30:00,22.02,22.05,21.91,22.0,2214800.0,13.348,13.3662,13.2813,13.3359,2214800.0
2009-03-26 12:00:00,22.0,22.16,21.99,22.13,1469000.0,13.3359,13.4329,13.3298,13.4147,1469000.0
2009-03-26 12:30:00,22.13,22.14,22.04,22.06,1441800.0,13.4147,13.4207,13.3601,13.3722,1441800.0
2009-03-26 13:00:00,22.06,22.41,22.06,22.34,1738600.0,13.3722,13.5844,13.3722,13.542,1738600.0
2009-03-26 13:30:00,22.34,22.37,22.29,22.29,1059600.0,13.542,13.5602,13.5117,13.5117,1059600.0
2009-03-26 14:00:00,22.28,22.41,22.24,22.24,1821000.0,13.5056,13.5844,13.4814,13.4814,1821000.0
2009-03-26 14:30:00,22.25,22.28,22.15,22.16,1768400.0,13.4874,13.5056,13.4268,13.4329,1768400.0
2009-03-26 15:00:00,22.16,22.35,22.15,22.34,1657200.0,13.4329,13.548,13.4268,13.542,1657200.0
2009-03-26 15:30:00,22.34,22.43,22.28,22.41,3493400.0,13.542,13.5965,13.5056,13.5844,3493400.0
2009-03-27 09:30:00,22.22,22.48,22.22,22.39,2084800.0,13.4692,13.6268,13.4692,13.5723,2084800.0
2009-03-27 10:00:00,22.38,22.39,22.28,22.36,1417400.0,13.5662,13.5723,13.5056,13.5541,1417400.0
2009-03-27 10:30:00,22.36,22.46,22.29,22.35,1124400.0,13.5541,13.6147,13.5117,13.548,1124400.0
2009-03-27 11:00:00,22.35,22.46,22.32,22.45,1276800.0,13.548,13.6147,13.5299,13.6087,1276800.0
2009-03-27 11:30:00,22.45,22.48,22.38,22.38,1572800.0,13.6087,13.6268,13.5662,13.5662,1572800.0
2009-03-27 12:00:00,22.38,22.47,22.38,22.41,1183200.0,13.5662,13.6208,13.5662,13.5844,1183200.0
2009-03-27 12:30:00,22.41,22.5,22.4,22.48,1050000.0,13.5844,13.639,13.5783,13.6268,1050000.0
2009-03-27 13:00:00,22.48,22.5,22.41,22.49,948600.0,13.6268,13.639,13.5844,13.6329,948600.0
2009-03-27 13:30:00,22.49,22.55,22.39,22.42,1807600.0,13.6329,13.6693,13.5723,13.5905,1807600.0
2009-03-27 14:00:00,22.42,22.51,22.38,22.48,1510400.0,13.5905,13.645,13.5662,13.6268,1510400.0
2009-03-27 14:30:00,22.48,22.49,22.32,22.45,1467800.0,13.6268,13.6329,13.5299,13.6087,1467800.0
2009-03-27 15:00:00,22.45,22.59,22.45,22.55,2394400.0,13.6087,13.6935,13.6087,13.6693,2394400.0
2009-03-27 15:30:00,22.55,22.6,22.46,22.54,3413000.0,13.6693,13.6996,13.6147,13.6632,3413000.0
2009-03-30 09:30:00,22.25,22.33,22.1,22.21,3088800.0,13.4874,13.5359,13.3965,13.4632,3088800.0
2009-03-30 10:00:00,22.21,22.31,22.17,22.27,1320400.0,13.4632,13.5238,13.4389,13.4995,1320400.0
2009-03-30 10:30:00,22.27,22.27,22.0,22.03,1766600.0,13.4995,13.4995,13.3359,13.3541,1766600.0
2009-03-30 11:00:00,22.03,22.06,21.93,21.93,1494200.0,13.3541,13.3722,13.2934,13.2934,1494200.0
2009-03-30 11:30:00,21.93,21.93,21.83,21.9,985800.0,13.2934,13.2934,13.2328,13.2753,985800.0
2009-03-30 12:00:00,21.9,21.96,21.88,21.93,1056600.0,13.2753,13.3116,13.2631,13.2934,1056600.0
2009-03-30 12:30:00,21.93,21.95,21.87,21.88,834600.0,13.2934,13.3056,13.2571,13.2631,834600.0
2009-03-30 13:00:00,21.89,21.9,21.82,21.83,926800.0,13.2692,13.2753,13.2268,13.2328,926800.0
2009-03-30 13:30:00,21.83,21.86,21.79,21.81,864400.0,13.2328,13.251,13.2086,13.2207,864400.0
2009-03-30 14:00:00,21.8,21.88,21.77,21.83,1093800.0,13.2146,13.2631,13.1965,13.2328,1093800.0
2009-03-30 14:30:00,21.83,21.83,21.72,21.72,1173200.0,13.2328,13.2328,13.1661,13.1661,1173200.0
2009-03-30 15:00:00,21.72,21.89,21.72,21.79,1613200.0,13.1661,13.2692,13.1661,13.2086,1613200.0
2009-03-30 15:30:00,21.79,22.05,21.76,21.99,4676800.0,13.2086,13.3662,13.1904,13.3298,4676800.0
2009-03-31 09:30:00,22.14,22.25,22.0,22.21,2089800.0,13.4207,13.4874,13.3359,13.4632,2089800.0
2009-03-31 10:00:00,22.21,22.25,22.07,22.25,2052000.0,13.4632,13.4874,13.3783,13.4874,2052000.0
2009-03-31 10:30:00,22.25,22.3,22.15,22.17,1560200.0,13.4874,13.5177,13.4268,13.4389,1560200.0
2009-03-31 11:00:00,22.18,22.23,22.15,22.18,1038600.0,13.445,13.4753,13.4268,13.445,1038600.0
2009-03-31 11:30:00,22.18,22.21,22.09,22.12,760400.0,13.445,13.4632,13.3904,13.4086,760400.0
2009-03-31 12:00:00,22.12,22.13,22.03,22.06,924400.0,13.4086,13.4147,13.3541,13.3722,924400.0
2009-03-31 12:30:00,22.06,22.13,22.01,22.11,841400.0,13.3722,13.4147,13.3419,13.4026,841400.0
2009-03-31 13:00:00,22.11,22.23,22.11,22.21,906400.0,13.4026,13.4753,13.4026,13.4632,906400.0
2009-03-31 13:30:00,22.2,22.25,22.13,22.18,939800.0,13.4571,13.4874,13.4147,13.445,939800.0
2009-03-31 14:00:00,22.18,22.2,22.08,22.16,1250600.0,13.445,13.4571,13.3844,13.4329,1250600.0
2009-03-31 14:30:00,22.16,22.34,22.16,22.31,1290000.0,13.4329,13.542,13.4329,13.5238,1290000.0
2009-03-31 15:00:00,22.31,22.36,22.25,22.32,1569200.0,13.5238,13.5541,13.4874,13.5299,1569200.0
2009-03-31 15:30:00,22.31,22.32,21.93,21.98,4596800.0,13.5238,13.5299,13.2934,13.3238,4596800.0
2009-04-01 09:30:00,21.77,22.05,21.75,22.04,2492400.0,13.1965,13.3662,13.1843,13.3601,2492400.0
2009-04-01 10:00:00,22.04,22.14,22.02,22.07,1685600.0,13.3601,13.4207,13.348,13.3783,1685600.0
2009-04-01 10:30:00,22.07,22.3,22.07,22.21,1665400.0,13.3783,13.5177,13.3783,13.4632,1665400.0
2009-04-01 11:00:00,22.21,22.27,22.16,22.21,1128800.0,13.4632,13.4995,13.4329,13.4632,1128800.0
2009-04-01 11:30:00,22.21,22.29,22.19,22.28,991800.0,13.4632,13.5117,13.4511,13.5056,991800.0
2009-04-01 12:00:00,22.29,22.41,22.28,22.36,759000.0,13.5117,13.5844,13.5056,13.5541,759000.0
2009-04-01 12:30:00,22.36,22.41,22.31,22.4,862800.0,13.5541,13.5844,13.5238,13.5783,862800.0
2009-04-01 13:00:00,22.4,22.49,22.38,22.41,914400.0,13.5783,13.6329,13.5662,13.5844,914400.0
2009-04-01 13:30:00,22.41,22.48,22.37,22.43,819800.0,13.5844,13.6268,13.5602,13.5965,819800.0
2009-04-01 14:00:00,22.43,22.48,22.42,22.45,1284600.0,13.5965,13.6268,13.5905,13.6087,1284600.0
2009-04-01 14:30:00,22.45,22.49,22.4,22.41,1070200.0,13.6087,13.6329,13.5783,13.5844,1070200.0
2009-04-01 15:00:00,22.41,22.42,22.22,22.33,1906800.0,13.5844,13.5905,13.4692,13.5359,1906800.0
2009-04-01 15:30:00,22.34,22.5,22.27,22.41,3554800.0,13.542,13.639,13.4995,13.5844,3554800.0
2009-04-02 09:30:00,22.65,22.65,22.33,22.65,2308000.0,13.7299,13.7299,13.5359,13.7299,2308000.0
2009-04-02 10:00:00,22.65,22.84,22.54,22.55,2608800.0,13.7299,13.8451,13.6632,13.6693,2608800.0
2009-04-02 10:30:00,22.55,22.74,22.5,22.72,1893400.0,13.6693,13.7844,13.639,13.7723,1893400.0
2009-04-02 11:00:00,22.72,22.86,22.69,22.84,1633000.0,13.7723,13.8572,13.7541,13.8451,1633000.0
2009-04-02 11:30:00,22.84,22.84,22.75,22.79,1196600.0,13.8451,13.8451,13.7905,13.8148,1196600.0
2009-04-02 12:00:00,22.8,22.82,22.72,22.77,1112200.0,13.8208,13.8329,13.7723,13.8026,1112200.0
2009-04-02 12:30:00,22.77,22.81,22.7,22.71,1052200.0,13.8026,13.8269,13.7602,13.7663,1052200.0
2009-04-02 13:00:00,22.71,22.77,22.67,22.77,925800.0,13.7663,13.8026,13.742,13.8026,925800.0
2009-04-02 13:30:00,22.76,22.8,22.69,22.74,1076600.0,13.7966,13.8208,13.7541,13.7844,1076600.0
2009-04-02 14:00:00,22.75,22.83,22.7,22.83,1160600.0,13.7905,13.839,13.7602,13.839,1160600.0
2009-04-02 14:30:00,22.83,22.92,22.78,22.78,1409400.0,13.839,13.8936,13.8087,13.8087,1409400.0
2009-04-02 15:00:00,22.78,22.86,22.7,22.78,1544200.0,13.8087,13.8572,13.7602,13.8087,1544200.0
2009-04-02 15:30:00,22.78,22.81,22.57,22.67,4139400.0,13.8087,13.8269,13.6814,13.742,4139400.0
2009-04-03 09:30:00,22.68,22.88,22.35,22.48,2359200.0,13.7481,13.8693,13.548,13.6268,2359200.0
2009-04-03 10:00:00,22.48,22.49,22.28,22.31,1550200.0,13.6268,13.6329,13.5056,13.5238,1550200.0
2009-04-03 10:30:00,22.31,22.35,22.25,22.3,1157400.0,13.5238,13.548,13.4874,13.5177,1157400.0
2009-04-03 11:00:00,22.3,22.4,22.3,22.36,960600.0,13.5177,13.5783,13.5177,13.5541,960600.0
2009-04-03 11:30:00,22.36,22.38,22.28,22.29,753400.0,13.5541,13.5662,13.5056,13.5117,753400.0
2009-04-03 12:00:00,22.29,22.36,22.27,22.35,592600.0,13.5117,13.5541,13.4995,13.548,592600.0
2009-04-03 12:30:00,22.35,22.36,22.31,22.31,696600.0,13.548,13.5541,13.5238,13.5238,696600.0
2009-04-03 13:00:00,22.31,22.36,22.24,22.36,809800.0,13.5238,13.5541,13.4814,13.5541,809800.0
2009-04-03 13:30:00,22.36,22.4,22.28,22.36,866800.0,13.5541,13.5783,13.5056,13.5541,866800.0
2009-04-03 14:00:00,22.36,22.45,22.34,22.45,820800.0,13.5541,13.6087,13.542,13.6087,820800.0
2009-04-03 14:30:00,22.44,22.48,22.39,22.42,951600.0,13.6026,13.6268,13.5723,13.5905,951600.0
2009-04-03 15:00:00,22.41,22.42,22.32,22.35,1239000.0,13.5844,13.5905,13.5299,13.548,1239000.0
2009-04-03 15:30:00,22.35,22.5,22.29,22.49,2817200.0,13.548,13.639,13.5117,13.6329,2817200.0
2009-04-06 09:30:00,22.35,22.61,22.35,22.52,1803000.0,13.548,13.7056,13.548,13.6511,1803000.0
2009-04-06 10:00:00,22.51,22.57,22.48,22.49,1190400.0,13.645,13.6814,13.6268,13.6329,1190400.0
2009-04-06 10:30:00,22.49,22.49,22.39,22.4,884800.0,13.6329,13.6329,13.5723,13.5783,884800.0
2009-04-06 11:00:00,22.4,22.43,22.33,22.41,925400.0,13.5783,13.5965,13.5359,13.5844,925400.0
2009-04-06 11:30:00,22.41,22.43,22.33,22.35,681600.0,13.5844,13.5965,13.5359,13.548,681600.0
2009-04-06 12:00:00,22.35,22.36,22.27,22.29,646200.0,13.548,13.5541,13.4995,13.5117,646200.0
2009-04-06 12:30:00,22.29,22.4,22.29,22.4,598600.0,13.5117,13.5783,13.5117,13.5783,598600.0
2009-04-06 13:00:00,22.4,22.43,22.32,22.35,796400.0,13.5783,13.5965,13.5299,13.548,796400.0
2009-04-06 13:30:00,22.35,22.43,22.3,22.42,794600.0,13.548,13.5965,13.5177,13.5905,794600.0
2009-04-06 14:00:00,22.42,22.43,22.36,22.41,797800.0,13.5905,13.5965,13.5541,13.5844,797800.0
2009-04-06 14:30:00,22.41,22.47,22.35,22.41,1379400.0,13.5844,13.6208,13.548,13.5844,1379400.0
2009-04-06 15:00:00,22.41,22.49,22.36,22.39,1606600.0,13.5844,13.6329,13.5541,13.5723,1606600.0
2009-04-06 15:30:00,22.39,22.54,22.36,22.48,2693400.0,13.5723,13.6632,13.5541,13.6268,2693400.0
2009-04-07 09:30:00,22.42,22.42,22.28,22.4,1579200.0,13.5905,13.5905,13.5056,13.5783,1579200.0
2009-04-07 10:00:00,22.4,22.47,22.34,22.39,1367000.0,13.5783,13.6208,13.542,13.5723,1367000.0
2009-04-07 10:30:00,22.4,22.57,22.36,22.55,1211200.0,13.5783,13.6814,13.5541,13.6693,1211200.0
2009-04-07 11:00:00,22.55,22.59,22.48,22.5,922200.0,13.6693,13.6935,13.6268,13.639,922200.0
2009-04-07 11:30:00,22.5,22.56,22.44,22.45,759400.0,13.639,13.6753,13.6026,13.6087,759400.0
2009-04-07 12:00:00,22.45,22.52,22.43,22.45,696400.0,13.6087,13.6511,13.5965,13.6087,696400.0
2009-04-07 12:30:00,22.45,22.48,22.43,22.45,719400.0,13.6087,13.6268,13.5965,13.6087,719400.0
2009-04-07 13:00:00,22.45,22.46,22.34,22.37,979400.0,13.6087,13.6147,13.542,13.5602,979400.0
2009-04-07 13:30:00,22.37,22.4,22.31,22.32,690800.0,13.5602,13.5783,13.5238,13.5299,690800.0
2009-04-07 14:00:00,22.32,22.35,22.26,22.31,646400.0,13.5299,13.548,13.4935,13.5238,646400.0
2009-04-07 14:30:00,22.3,22.36,22.23,22.34,713400.0,13.5177,13.5541,13.4753,13.542,713400.0
2009-04-07 15:00:00,22.34,22.46,22.31,22.36,1115400.0,13.542,13.6147,13.5238,13.5541,1115400.0
2009-04-07 15:30:00,22.36,22.5,22.33,22.33,2620800.0,13.5541,13.639,13.5359,13.5359,2620800.0
2009-04-08 09:30:00,22.35,22.57,22.26,22.49,1602200.0,13.548,13.6814,13.4935,13.6329,1602200.0
2009-04-08 10:00:00,22.5,22.55,22.42,22.42,1117200.0,13.639,13.6693,13.5905,13.5905,1117200.0
2009-04-08 10:30:00,22.42,22.43,22.33,22.35,900800.0,13.5905,13.5965,13.5359,13.548,900800.0
2009-04-08 11:00:00,22.35,22.45,22.34,22.41,782600.0,13.548,13.6087,13.542,13.5844,782600.0
2009-04-08 11:30:00,22.41,22.47,22.4,22.46,725800.0,13.5844,13.6208,13.5783,13.6147,725800.0
2009-04-08 12:00:00,22.46,22.49,22.42,22.48,445400.0,13.6147,13.6329,13.5905,13.6268,445400.0
2009-04-08 12:30:00,22.48,22.56,22.45,22.54,594600.0,13.6268,13.6753,13.6087,13.6632,594600.0
2009-04-08 13:00:00,22.53,22.55,22.48,22.49,659600.0,13.6572,13.6693,13.6268,13.6329,659600.0
2009-04-08 13:30:00,22.49,22.5,22.46,22.49,436000.0,13.6329,13.639,13.6147,13.6329,436000.0
2009-04-08 14:00:00,22.49,22.5,22.39,22.41,923400.0,13.6329,13.639,13.5723,13.5844,923400.0
2009-04-08 14:30:00,22.41,22.45,22.36,22.41,879200.0,13.5844,13.6087,13.5541,13.5844,879200.0
2009-04-08 15:00:00,22.41,22.45,22.34,22.42,776200.0,13.5844,13.6087,13.542,13.5905,776200.0
2009-04-08 15:30:00,22.42,22.5,22.41,22.5,1631800.0,13.5905,13.639,13.5844,13.639,1631800.0
2009-04-09 09:30:00,22.86,22.87,22.61,22.68,1674800.0,13.8572,13.8633,13.7056,13.7481,1674800.0
2009-04-09 10:00:00,22.68,22.72,22.58,22.58,1292600.0,13.7481,13.7723,13.6875,13.6875,1292600.0
2009-04-09 10:30:00,22.59,22.63,22.49,22.5,1280200.0,13.6935,13.7178,13.6329,13.639,1280200.0
2009-04-09 11:00:00,22.51,22.59,22.5,22.53,895400.0,13.645,13.6935,13.639,13.6572,895400.0
2009-04-09 11:30:00,22.52,22.55,22.47,22.49,716000.0,13.6511,13.6693,13.6208,13.6329,716000.0
2009-04-09 12:00:00,22.49,22.53,22.42,22.49,719200.0,13.6329,13.6572,13.5905,13.6329,719200.0
2009-04-09 12:30:00,22.5,22.52,22.42,22.42,626400.0,13.639,13.6511,13.5905,13.5905,626400.0
2009-04-09 13:00:00,22.42,22.47,22.41,22.45,610600.0,13.5905,13.6208,13.5844,13.6087,610600.0
2009-04-09 13:30:00,22.45,22.49,22.45,22.49,471400.0,13.6087,13.6329,13.6087,13.6329,471400.0
2009-04-09 14:00:00,22.49,22.5,22.43,22.46,832200.0,13.6329,13.639,13.5965,13.6147,832200.0
2009-04-09 14:30:00,22.46,22.54,22.44,22.51,1076000.0,13.6147,13.6632,13.6026,13.645,1076000.0
2009-04-09 15:00:00,22.5,22.52,22.43,22.44,1041200.0,13.639,13.6511,13.5965,13.6026,1041200.0
2009-04-09 15:30:00,22.44,22.49,22.42,22.49,3127600.0,13.6026,13.6329,13.5905,13.6329,3127600.0
2009-04-13 09:30:00,22.48,22.48,22.33,22.4,1488000.0,13.6268,13.6268,13.5359,13.5783,1488000.0
2009-04-13 10:00:00,22.4,22.45,22.34,22.39,1359200.0,13.5783,13.6087,13.542,13.5723,1359200.0
2009-04-13 10:30:00,22.38,22.4,22.25,22.26,1250800.0,13.5662,13.5783,13.4874,13.4935,1250800.0
2009-04-13 11:00:00,22.27,22.31,22.2,22.31,944400.0,13.4995,13.5238,13.4571,13.5238,944400.0
2009-04-13 11:30:00,22.31,22.35,22.29,22.33,536000.0,13.5238,13.548,13.5117,13.5359,536000.0
2009-04-13 12:00:00,22.33,22.4,22.32,22.36,564000.0,13.5359,13.5783,13.5299,13.5541,564000.0
2009-04-13 12:30:00,22.36,22.42,22.36,22.39,482400.0,13.5541,13.5905,13.5541,13.5723,482400.0
2009-04-13 13:00:00,22.39,22.46,22.35,22.43,599800.0,13.5723,13.6147,13.548,13.5965,599800.0
2009-04-13 13:30:00,22.43,22.45,22.36,22.36,618800.0,13.5965,13.6087,13.5541,13.5541,618800.0
2009-04-13 14:00:00,22.37,22.39,22.33,22.36,673200.0,13.5602,13.5723,13.5359,13.5541,673200.0
2009-04-13 14:30:00,22.36,22.41,22.33,22.34,697800.0,13.5541,13.5844,13.5359,13.542,697800.0
2009-04-13 15:00:00,22.34,22.47,22.31,22.44,1058800.0,13.542,13.6208,13.5238,13.6026,1058800.0
2009-04-13 15:30:00,22.44,22.49,22.34,22.34,1938800.0,13.6026,13.6329,13.542,13.542,1938800.0
2009-04-14 09:30:00,22.3,22.3,21.98,22.03,2111800.0,13.5177,13.5177,13.3238,13.3541,2111800.0
2009-04-14 10:00:00,22.03,22.1,21.99,22.06,1228600.0,13.3541,13.3965,13.3298,13.3722,1228600.0
2009-04-14 10:30:00,22.06,22.1,21.98,21.99,938400.0,13.3722,13.3965,13.3238,13.3298,938400.0
2009-04-14 11:00:00,21.99,22.12,21.97,22.1,1397800.0,13.3298,13.4086,13.3177,13.3965,1397800.0
2009-04-14 11:30:00,22.1,22.14,22.01,22.07,984000.0,13.3965,13.4207,13.3419,13.3783,984000.0
2009-04-14 12:00:00,22.07,22.11,22.04,22.09,563600.0,13.3783,13.4026,13.3601,13.3904,563600.0
2009-04-14 12:30:00,22.08,22.09,21.91,21.95,965800.0,13.3844,13.3904,13.2813,13.3056,965800.0
2009-04-14 13:00:00,21.95,22.04,21.92,22.02,859200.0,13.3056,13.3601,13.2874,13.348,859200.0
2009-04-14 13:30:00,22.02,22.06,22.0,22.05,731800.0,13.348,13.3722,13.3359,13.3662,731800.0
2009-04-14 14:00:00,22.05,22.11,22.03,22.09,764000.0,13.3662,13.4026,13.3541,13.3904,764000.0
2009-04-14 14:30:00,22.09,22.11,22.03,22.07,705000.0,13.3904,13.4026,13.3541,13.3783,705000.0
2009-04-14 15:00:00,22.07,22.11,22.04,22.05,1170400.0,13.3783,13.4026,13.3601,13.3662,1170400.0
2009-04-14 15:30:00,22.05,22.14,22.03,22.1,2747200.0,13.3662,13.4207,13.3541,13.3965,2747200.0
2009-04-15 09:30:00,22.1,22.48,22.05,22.46,2058800.0,13.3965,13.6268,13.3662,13.6147,2058800.0
2009-04-15 10:00:00,22.45,22.53,22.45,22.48,1580800.0,13.6087,13.6572,13.6087,13.6268,1580800.0
2009-04-15 10:30:00,22.48,22.55,22.43,22.53,1215800.0,13.6268,13.6693,13.5965,13.6572,1215800.0
2009-04-15 11:00:00,22.53,22.56,22.47,22.54,1194000.0,13.6572,13.6753,13.6208,13.6632,1194000.0
2009-04-15 11:30:00,22.54,22.54,22.46,22.49,753800.0,13.6632,13.6632,13.6147,13.6329,753800.0
2009-04-15 12:00:00,22.49,22.5,22.45,22.49,642400.0,13.6329,13.639,13.6087,13.6329,642400.0
2009-04-15 12:30:00,22.49,22.53,22.45,22.52,543200.0,13.6329,13.6572,13.6087,13.6511,543200.0
2009-04-15 13:00:00,22.53,22.55,22.43,22.44,893600.0,13.6572,13.6693,13.5965,13.6026,893600.0
2009-04-15 13:30:00,22.44,22.46,22.36,22.37,919400.0,13.6026,13.6147,13.5541,13.5602,919400.0
2009-04-15 14:00:00,22.37,22.45,22.29,22.34,1040800.0,13.5602,13.6087,13.5117,13.542,1040800.0
2009-04-15 14:30:00,22.34,22.4,22.31,22.34,934800.0,13.542,13.5783,13.5238,13.542,934800.0
2009-04-15 15:00:00,22.34,22.43,22.28,22.36,1458400.0,13.542,13.5965,13.5056,13.5541,1458400.0
2009-04-15 15:30:00,22.36,22.55,22.32,22.51,2411600.0,13.5541,13.6693,13.5299,13.645,2411600.0
2009-04-16 09:30:00,22.68,22.75,22.27,22.32,1735200.0,13.7481,13.7905,13.4995,13.5299,1735200.0
2009-04-16 10:00:00,22.33,22.36,22.21,22.34,1218200.0,13.5359,13.5541,13.4632,13.542,1218200.0
2009-04-16 10:30:00,22.34,22.34,22.18,22.18,873600.0,13.542,13.542,13.445,13.445,873600.0
2009-04-16 11:00:00,22.19,22.29,22.18,22.28,612200.0,13.4511,13.5117,13.445,13.5056,612200.0
2009-04-16 11:30:00,22.28,22.33,22.25,22.25,627800.0,13.5056,13.5359,13.4874,13.4874,627800.0
2009-04-16 12:00:00,22.25,22.35,22.24,22.29,537000.0,13.4874,13.548,13.4814,13.5117,537000.0
2009-04-16 12:30:00,22.29,22.37,22.26,22.34,547400.0,13.5117,13.5602,13.4935,13.542,547400.0
2009-04-16 13:00:00,22.33,22.36,22.27,22.31,907000.0,13.5359,13.5541,13.4995,13.5238,907000.0
2009-04-16 13:30:00,22.3,22.31,22.17,22.24,853000.0,13.5177,13.5238,13.4389,13.4814,853000.0
2009-04-16 14:00:00,22.24,22.33,22.24,22.28,1196800.0,13.4814,13.5359,13.4814,13.5056,1196800.0
2009-04-16 14:30:00,22.28,22.52,22.28,22.46,1749000.0,13.5056,13.6511,13.5056,13.6147,1749000.0
2009-04-16 15:00:00,22.47,22.54,22.45,22.49,1657600.0,13.6208,13.6632,13.6087,13.6329,1657600.0
2009-04-16 15:30:00,22.49,22.6,22.47,22.55,3302400.0,13.6329,13.6996,13.6208,13.6693,3302400.0
2009-04-17 09:30:00,22.63,22.7,22.33,22.51,5954000.0,13.7178,13.7602,13.5359,13.645,5954000.0
2009-04-17 10:00:00,22.51,22.57,22.45,22.5,1539400.0,13.645,13.6814,13.6087,13.639,1539400.0
2009-04-17 10:30:00,22.5,22.5,22.39,22.42,915600.0,13.639,13.639,13.5723,13.5905,915600.0
2009-04-17 11:00:00,22.42,22.46,22.38,22.46,773800.0,13.5905,13.6147,13.5662,13.6147,773800.0
2009-04-17 11:30:00,22.46,22.52,22.38,22.38,1025600.0,13.6147,13.6511,13.5662,13.5662,1025600.0
2009-04-17 12:00:00,22.38,22.45,22.38,22.44,434400.0,13.5662,13.6087,13.5662,13.6026,434400.0
2009-04-17 12:30:00,22.45,22.47,22.4,22.43,386000.0,13.6087,13.6208,13.5783,13.5965,386000.0
2009-04-17 13:00:00,22.43,22.43,22.37,22.43,691800.0,13.5965,13.5965,13.5602,13.5965,691800.0
2009-04-17 13:30:00,22.43,22.61,22.43,22.6,1018600.0,13.5965,13.7056,13.5965,13.6996,1018600.0
2009-04-17 14:00:00,22.61,22.72,22.52,22.7,1636600.0,13.7056,13.7723,13.6511,13.7602,1636600.0
2009-04-17 14:30:00,22.71,22.72,22.53,22.54,1218400.0,13.7663,13.7723,13.6572,13.6632,1218400.0
2009-04-17 15:00:00,22.54,22.58,22.5,22.53,1289000.0,13.6632,13.6875,13.639,13.6572,1289000.0
2009-04-17 15:30:00,22.54,22.6,22.49,22.54,3001200.0,13.6632,13.6996,13.6329,13.6632,3001200.0
2009-04-20 09:30:00,22.43,22.5,22.22,22.26,3359200.0,13.5965,13.639,13.4692,13.4935,3359200.0
2009-04-20 10:00:00,22.26,22.28,22.0,22.0,3122600.0,13.4935,13.5056,13.3359,13.3359,3122600.0
2009-04-20 10:30:00,22.0,22.13,21.95,22.11,2340600.0,13.3359,13.4147,13.3056,13.4026,2340600.0
2009-04-20 11:00:00,22.11,22.16,22.05,22.1,1260800.0,13.4026,13.4329,13.3662,13.3965,1260800.0
2009-04-20 11:30:00,22.1,22.15,21.93,21.98,1241600.0,13.3965,13.4268,13.2934,13.3238,1241600.0
2009-04-20 12:00:00,21.98,22.03,21.94,22.0,1152800.0,13.3238,13.3541,13.2995,13.3359,1152800.0
2009-04-20 12:30:00,22.0,22.08,21.98,22.01,1812400.0,13.3359,13.3844,13.3238,13.3419,1812400.0
2009-04-20 13:00:00,22.0,22.01,21.91,21.99,957600.0,13.3359,13.3419,13.2813,13.3298,957600.0
2009-04-20 13:30:00,21.99,22.05,21.96,22.04,875400.0,13.3298,13.3662,13.3116,13.3601,875400.0
2009-04-20 14:00:00,22.04,22.14,22.0,22.14,928200.0,13.3601,13.4207,13.3359,13.4207,928200.0
2009-04-20 14:30:00,22.14,22.18,22.09,22.15,1449000.0,13.4207,13.445,13.3904,13.4268,1449000.0
2009-04-20 15:00:00,22.15,22.22,22.14,22.17,1636200.0,13.4268,13.4692,13.4207,13.4389,1636200.0
2009-04-20 15:30:00,22.17,22.25,22.17,22.18,4696800.0,13.4389,13.4874,13.4389,13.445,4696800.0
2009-04-21 09:30:00,22.08,22.48,21.9,21.96,4713400.0,13.3844,13.6268,13.2753,13.3116,4713400.0
2009-04-21 10:00:00,21.96,21.96,21.56,21.6,4615000.0,13.3116,13.3116,13.0692,13.0934,4615000.0
2009-04-21 10:30:00,21.59,21.6,21.31,21.5,4796600.0,13.0873,13.0934,12.9176,13.0328,4796600.0
2009-04-21 11:00:00,21.5,21.59,21.42,21.59,2153600.0,13.0328,13.0873,12.9843,13.0873,2153600.0
2009-04-21 11:30:00,21.59,21.87,21.58,21.79,2658000.0,13.0873,13.2571,13.0813,13.2086,2658000.0
2009-04-21 12:00:00,21.79,21.82,21.55,21.58,1098400.0,13.2086,13.2268,13.0631,13.0813,1098400.0
2009-04-21 12:30:00,21.59,21.66,21.5,21.55,1464800.0,13.0873,13.1298,13.0328,13.0631,1464800.0
2009-04-21 13:00:00,21.55,21.7,21.54,21.68,1172200.0,13.0631,13.154,13.057,13.1419,1172200.0
2009-04-21 13:30:00,21.68,21.71,21.63,21.67,1339600.0,13.1419,13.1601,13.1116,13.1358,1339600.0
2009-04-21 14:00:00,21.67,21.7,21.63,21.65,1058600.0,13.1358,13.154,13.1116,13.1237,1058600.0
2009-04-21 14:30:00,21.65,21.72,21.61,21.63,1709600.0,13.1237,13.1661,13.0995,13.1116,1709600.0
2009-04-21 15:00:00,21.64,21.73,21.61,21.65,2414200.0,13.1177,13.1722,13.0995,13.1237,2414200.0
2009-04-21 15:30:00,21.65,21.67,21.49,21.52,6248600.0,13.1237,13.1358,13.0267,13.0449,6248600.0
2009-04-22 09:30:00,21.6,21.61,21.36,21.53,2730800.0,13.0934,13.0995,12.9479,13.051,2730800.0
2009-04-22 10:00:00,21.53,21.55,21.41,21.45,2641600.0,13.051,13.0631,12.9782,13.0025,2641600.0
2009-04-22 10:30:00,21.45,21.57,21.41,21.55,1898800.0,13.0025,13.0752,12.9782,13.0631,1898800.0
2009-04-22 11:00:00,21.55,21.56,21.43,21.46,1371400.0,13.0631,13.0692,12.9904,13.0085,1371400.0
2009-04-22 11:30:00,21.46,21.46,21.3,21.39,2013200.0,13.0085,13.0085,12.9116,12.9661,2013200.0
2009-04-22 12:00:00,21.39,21.46,21.35,21.43,1623800.0,12.9661,13.0085,12.9419,12.9904,1623800.0
2009-04-22 12:30:00,21.43,21.46,21.34,21.34,1153200.0,12.9904,13.0085,12.9358,12.9358,1153200.0
2009-04-22 13:00:00,21.34,21.42,21.34,21.39,1120000.0,12.9358,12.9843,12.9358,12.9661,1120000.0
2009-04-22 13:30:00,21.39,21.46,21.37,21.4,1131000.0,12.9661,13.0085,12.954,12.9722,1131000.0
2009-04-22 14:00:00,21.41,21.51,21.4,21.5,987800.0,12.9782,13.0389,12.9722,13.0328,987800.0
2009-04-22 14:30:00,21.5,21.57,21.47,21.47,1122000.0,13.0328,13.0752,13.0146,13.0146,1122000.0
2009-04-22 15:00:00,21.47,21.54,21.38,21.43,2023400.0,13.0146,13.057,12.96,12.9904,2023400.0
2009-04-22 15:30:00,21.43,21.5,21.38,21.47,5105400.0,12.9904,13.0328,12.96,13.0146,5105400.0
2009-04-23 09:30:00,21.5,21.58,21.41,21.5,2933000.0,13.0328,13.0813,12.9782,13.0328,2933000.0
2009-04-23 10:00:00,21.5,21.5,21.43,21.45,2081000.0,13.0328,13.0328,12.9904,13.0025,2081000.0
2009-04-23 10:30:00,21.45,21.5,21.43,21.45,1471800.0,13.0025,13.0328,12.9904,13.0025,1471800.0
2009-04-23 11:00:00,21.45,21.49,21.4,21.45,1684800.0,13.0025,13.0267,12.9722,13.0025,1684800.0
2009-04-23 11:30:00,21.45,21.51,21.43,21.5,1561000.0,13.0025,13.0389,12.9904,13.0328,1561000.0
2009-04-23 12:00:00,21.5,21.52,21.45,21.46,1137800.0,13.0328,13.0449,13.0025,13.0085,1137800.0
2009-04-23 12:30:00,21.46,21.46,21.36,21.43,1161800.0,13.0085,13.0085,12.9479,12.9904,1161800.0
2009-04-23 13:00:00,21.43,21.47,21.42,21.46,1246600.0,12.9904,13.0146,12.9843,13.0085,1246600.0
2009-04-23 13:30:00,21.47,21.52,21.43,21.47,1646800.0,13.0146,13.0449,12.9904,13.0146,1646800.0
2009-04-23 14:00:00,21.47,21.5,21.43,21.48,1176400.0,13.0146,13.0328,12.9904,13.0207,1176400.0
2009-04-23 14:30:00,21.48,21.57,21.48,21.5,2249600.0,13.0207,13.0752,13.0207,13.0328,2249600.0
2009-04-23 15:00:00,21.5,21.52,21.36,21.38,3180800.0,13.0328,13.0449,12.9479,12.96,3180800.0
2009-04-23 15:30:00,21.39,21.5,21.35,21.47,4656800.0,12.9661,13.0328,12.9419,13.0146,4656800.0
2009-04-24 09:30:00,21.48,21.55,21.36,21.45,2250200.0,13.0207,13.0631,12.9479,13.0025,2250200.0
2009-04-24 10:00:00,21.45,21.5,21.36,21.44,1804000.0,13.0025,13.0328,12.9479,12.9964,1804000.0
2009-04-24 10:30:00,21.43,21.5,21.41,21.46,1081400.0,12.9904,13.0328,12.9782,13.0085,1081400.0
2009-04-24 11:00:00,21.46,21.49,21.41,21.46,1396800.0,13.0085,13.0267,12.9782,13.0085,1396800.0
2009-04-24 11:30:00,21.46,21.5,21.45,21.46,933000.0,13.0085,13.0328,13.0025,13.0085,933000.0
2009-04-24 12:00:00,21.46,21.5,21.43,21.49,589800.0,13.0085,13.0328,12.9904,13.0267,589800.0
2009-04-24 12:30:00,21.49,21.5,21.46,21.47,884400.0,13.0267,13.0328,13.0085,13.0146,884400.0
2009-04-24 13:00:00,21.48,21.49,21.41,21.47,922800.0,13.0207,13.0267,12.9782,13.0146,922800.0
2009-04-24 13:30:00,21.47,21.49,21.45,21.47,546000.0,13.0146,13.0267,13.0025,13.0146,546000.0
2009-04-24 14:00:00,21.47,21.52,21.35,21.36,2460400.0,13.0146,13.0449,12.9419,12.9479,2460400.0
2009-04-24 14:30:00,21.36,21.46,21.36,21.45,1550800.0,12.9479,13.0085,12.9479,13.0025,1550800.0
2009-04-24 15:00:00,21.46,21.5,21.43,21.45,1646800.0,13.0085,13.0328,12.9904,13.0025,1646800.0
2009-04-24 15:30:00,21.46,21.49,21.29,21.39,3561800.0,13.0085,13.0267,12.9055,12.9661,3561800.0
2009-04-27 09:30:00,21.27,21.34,21.15,21.18,2450400.0,12.8934,12.9358,12.8206,12.8388,2450400.0
2009-04-27 10:00:00,21.18,21.28,21.13,21.22,2608800.0,12.8388,12.8994,12.8085,12.8631,2608800.0
2009-04-27 10:30:00,21.22,21.4,21.21,21.33,1420800.0,12.8631,12.9722,12.857,12.9297,1420800.0
2009-04-27 11:00:00,21.33,21.39,21.33,21.36,1277800.0,12.9297,12.9661,12.9297,12.9479,1277800.0
2009-04-27 11:30:00,21.36,21.49,21.36,21.43,1374200.0,12.9479,13.0267,12.9479,12.9904,1374200.0
2009-04-27 12:00:00,21.43,21.47,21.38,21.39,1152200.0,12.9904,13.0146,12.96,12.9661,1152200.0
2009-04-27 12:30:00,21.39,21.39,21.32,21.34,992400.0,12.9661,12.9661,12.9237,12.9358,992400.0
2009-04-27 13:00:00,21.34,21.34,21.27,21.27,917400.0,12.9358,12.9358,12.8934,12.8934,917400.0
2009-04-27 13:30:00,21.27,21.27,21.1,21.13,1663600.0,12.8934,12.8934,12.7903,12.8085,1663600.0
2009-04-27 14:00:00,21.13,21.13,21.04,21.11,2137600.0,12.8085,12.8085,12.7539,12.7964,2137600.0
2009-04-27 14:30:00,21.11,21.16,21.09,21.15,1342200.0,12.7964,12.8267,12.7843,12.8206,1342200.0
2009-04-27 15:00:00,21.15,21.18,21.06,21.09,1799000.0,12.8206,12.8388,12.7661,12.7843,1799000.0
2009-04-27 15:30:00,21.09,21.23,21.08,21.13,2965800.0,12.7843,12.8691,12.7782,12.8085,2965800.0
2009-04-28 09:30:00,21.07,21.15,21.0,21.08,2272000.0,12.7721,12.8206,12.7297,12.7782,2272000.0
2009-04-28 10:00:00,21.08,21.25,21.08,21.22,1732600.0,12.7782,12.8812,12.7782,12.8631,1732600.0
2009-04-28 10:30:00,21.22,21.26,21.2,21.21,1237800.0,12.8631,12.8873,12.8509,12.857,1237800.0
2009-04-28 11:00:00,21.21,21.23,21.09,21.09,1754400.0,12.857,12.8691,12.7843,12.7843,1754400.0
2009-04-28 11:30:00,21.09,21.15,21.09,21.13,1379000.0,12.7843,12.8206,12.7843,12.8085,1379000.0
2009-04-28 12:00:00,21.13,21.16,21.11,21.15,826600.0,12.8085,12.8267,12.7964,12.8206,826600.0
2009-04-28 12:30:00,21.15,21.2,21.15,21.18,543600.0,12.8206,12.8509,12.8206,12.8388,543600.0
2009-04-28 13:00:00,21.18,21.21,21.11,21.14,692600.0,12.8388,12.857,12.7964,12.8146,692600.0
2009-04-28 13:30:00,21.14,21.2,21.12,21.14,963600.0,12.8146,12.8509,12.8024,12.8146,963600.0
2009-04-28 14:00:00,21.14,21.25,21.13,21.25,889600.0,12.8146,12.8812,12.8085,12.8812,889600.0
2009-04-28 14:30:00,21.25,21.28,21.21,21.23,975000.0,12.8812,12.8994,12.857,12.8691,975000.0
2009-04-28 15:00:00,21.23,21.24,21.14,21.2,1383200.0,12.8691,12.8752,12.8146,12.8509,1383200.0
2009-04-28 15:30:00,21.2,21.2,21.07,21.13,2163600.0,12.8509,12.8509,12.7721,12.8085,2163600.0
2009-04-29 09:30:00,21.18,21.48,21.18,21.39,2227400.0,12.8388,13.0207,12.8388,12.9661,2227400.0
2009-04-29 10:00:00,21.39,21.4,21.29,21.37,2229600.0,12.9661,12.9722,12.9055,12.954,2229600.0
2009-04-29 10:30:00,21.36,21.44,21.35,21.43,1320800.0,12.9479,12.9964,12.9419,12.9904,1320800.0
2009-04-29 11:00:00,21.42,21.47,21.42,21.43,799800.0,12.9843,13.0146,12.9843,12.9904,799800.0
2009-04-29 11:30:00,21.43,21.43,21.36,21.37,637200.0,12.9904,12.9904,12.9479,12.954,637200.0
2009-04-29 12:00:00,21.37,21.37,21.31,21.31,698000.0,12.954,12.954,12.9176,12.9176,698000.0
2009-04-29 12:30:00,21.31,21.32,21.27,21.29,768400.0,12.9176,12.9237,12.8934,12.9055,768400.0
2009-04-29 13:00:00,21.29,21.4,21.29,21.38,813000.0,12.9055,12.9722,12.9055,12.96,813000.0
2009-04-29 13:30:00,21.39,21.43,21.38,21.41,743000.0,12.9661,12.9904,12.96,12.9782,743000.0
2009-04-29 14:00:00,21.41,21.5,21.38,21.45,1436600.0,12.9782,13.0328,12.96,13.0025,1436600.0
2009-04-29 14:30:00,21.46,21.55,21.36,21.41,1794400.0,13.0085,13.0631,12.9479,12.9782,1794400.0
2009-04-29 15:00:00,21.41,21.43,21.28,21.32,2119200.0,12.9782,12.9904,12.8994,12.9237,2119200.0
2009-04-29 15:30:00,21.32,21.41,21.28,21.36,3195800.0,12.9237,12.9782,12.8994,12.9479,3195800.0
2009-04-30 09:30:00,21.57,21.6,21.4,21.56,2386000.0,13.0752,13.0934,12.9722,13.0692,2386000.0
2009-04-30 10:00:00,21.56,21.68,21.55,21.65,2402200.0,13.0692,13.1419,13.0631,13.1237,2402200.0
2009-04-30 10:30:00,21.65,21.68,21.62,21.67,2570400.0,13.1237,13.1419,13.1055,13.1358,2570400.0
2009-04-30 11:00:00,21.67,21.86,21.66,21.84,3496200.0,13.1358,13.251,13.1298,13.2389,3496200.0
2009-04-30 11:30:00,21.84,22.02,21.84,22.0,3727400.0,13.2389,13.348,13.2389,13.3359,3727400.0
2009-04-30 12:00:00,22.0,22.04,21.97,22.0,2302200.0,13.3359,13.3601,13.3177,13.3359,2302200.0
2009-04-30 12:30:00,22.01,22.01,21.72,21.73,3040000.0,13.3419,13.3419,13.1661,13.1722,3040000.0
2009-04-30 13:00:00,21.73,21.78,21.65,21.68,1402400.0,13.1722,13.2025,13.1237,13.1419,1402400.0
2009-04-30 13:30:00,21.68,21.68,21.6,21.61,1460400.0,13.1419,13.1419,13.0934,13.0995,1460400.0
2009-04-30 14:00:00,21.61,21.68,21.57,21.65,1358800.0,13.0995,13.1419,13.0752,13.1237,1358800.0
2009-04-30 14:30:00,21.66,21.66,21.56,21.61,1333600.0,13.1298,13.1298,13.0692,13.0995,1333600.0
2009-04-30 15:00:00,21.61,21.61,21.47,21.51,2091800.0,13.0995,13.0995,13.0146,13.0389,2091800.0
2009-04-30 15:30:00,21.51,21.67,21.5,21.53,4078200.0,13.0389,13.1358,13.0328,13.051,4078200.0
2009-05-01 09:30:00,21.57,21.61,21.31,21.39,1733600.0,13.0752,13.0995,12.9176,12.9661,1733600.0
2009-05-01 10:00:00,21.39,21.43,21.22,21.25,2020400.0,12.9661,12.9904,12.8631,12.8812,2020400.0
2009-05-01 10:30:00,21.25,21.28,21.22,21.22,1207000.0,12.8812,12.8994,12.8631,12.8631,1207000.0
2009-05-01 11:00:00,21.22,21.35,21.21,21.28,1050200.0,12.8631,12.9419,12.857,12.8994,1050200.0
2009-05-01 11:30:00,21.28,21.28,21.21,21.23,1353600.0,12.8994,12.8994,12.857,12.8691,1353600.0
2009-05-01 12:00:00,21.23,21.23,21.13,21.13,1672600.0,12.8691,12.8691,12.8085,12.8085,1672600.0
2009-05-01 12:30:00,21.13,21.17,21.1,21.11,1629600.0,12.8085,12.8328,12.7903,12.7964,1629600.0
2009-05-01 13:00:00,21.11,21.2,21.09,21.15,1347400.0,12.7964,12.8509,12.7843,12.8206,1347400.0
2009-05-01 13:30:00,21.15,21.19,21.13,21.16,1077800.0,12.8206,12.8449,12.8085,12.8267,1077800.0
2009-05-01 14:00:00,21.15,21.45,21.15,21.24,891800.0,12.8206,13.0025,12.8206,12.8752,891800.0
2009-05-01 14:30:00,21.24,21.25,21.19,21.21,1288000.0,12.8752,12.8812,12.8449,12.857,1288000.0
2009-05-01 15:00:00,21.21,21.24,21.13,21.18,1333800.0,12.857,12.8752,12.8085,12.8388,1333800.0
2009-05-01 15:30:00,21.18,21.24,21.13,21.21,3164200.0,12.8388,12.8752,12.8085,12.857,3164200.0
2009-05-04 09:30:00,21.3,21.39,21.13,21.15,2293200.0,12.9116,12.9661,12.8085,12.8206,2293200.0
2009-05-04 10:00:00,21.16,21.36,21.11,21.34,3356800.0,12.8267,12.9479,12.7964,12.9358,3356800.0
2009-05-04 10:30:00,21.33,21.5,21.29,21.5,1731800.0,12.9297,13.0328,12.9055,13.0328,1731800.0
2009-05-04 11:00:00,21.5,21.62,21.49,21.54,2180800.0,13.0328,13.1055,13.0267,13.057,2180800.0
2009-05-04 11:30:00,21.54,21.57,21.48,21.51,950800.0,13.057,13.0752,13.0207,13.0389,950800.0
2009-05-04 12:00:00,21.51,21.56,21.48,21.52,916200.0,13.0389,13.0692,13.0207,13.0449,916200.0
2009-05-04 12:30:00,21.51,21.52,21.48,21.5,744400.0,13.0389,13.0449,13.0207,13.0328,744400.0
2009-05-04 13:00:00,21.5,21.53,21.45,21.46,1248600.0,13.0328,13.051,13.0025,13.0085,1248600.0
2009-05-04 13:30:00,21.46,21.53,21.46,21.5,970200.0,13.0085,13.051,13.0085,13.0328,970200.0
2009-05-04 14:00:00,21.5,21.53,21.47,21.5,1162400.0,13.0328,13.051,13.0146,13.0328,1162400.0
2009-05-04 14:30:00,21.5,21.54,21.48,21.52,1379600.0,13.0328,13.057,13.0207,13.0449,1379600.0
2009-05-04 15:00:00,21.53,21.57,21.47,21.56,1950800.0,13.051,13.0752,13.0146,13.0692,1950800.0
2009-05-04 15:30:00,21.56,21.61,21.51,21.6,5014600.0,13.0692,13.0995,13.0389,13.0934,5014600.0
2009-05-05 09:30:00,21.67,21.87,21.65,21.79,2388200.0,13.1358,13.2571,13.1237,13.2086,2388200.0
2009-05-05 10:00:00,21.79,21.88,21.74,21.78,1784000.0,13.2086,13.2631,13.1783,13.2025,1784000.0
2009-05-05 10:30:00,21.78,21.84,21.73,21.77,1202000.0,13.2025,13.2389,13.1722,13.1965,1202000.0
2009-05-05 11:00:00,21.77,21.84,21.74,21.74,1194600.0,13.1965,13.2389,13.1783,13.1783,1194600.0
2009-05-05 11:30:00,21.74,21.78,21.68,21.73,1493000.0,13.1783,13.2025,13.1419,13.1722,1493000.0
2009-05-05 12:00:00,21.73,21.73,21.63,21.65,972800.0,13.1722,13.1722,13.1116,13.1237,972800.0
2009-05-05 12:30:00,21.65,21.66,21.6,21.63,849400.0,13.1237,13.1298,13.0934,13.1116,849400.0
2009-05-05 13:00:00,21.63,21.64,21.59,21.6,2028000.0,13.1116,13.1177,13.0873,13.0934,2028000.0
2009-05-05 13:30:00,21.6,21.72,21.6,21.68,1456400.0,13.0934,13.1661,13.0934,13.1419,1456400.0
2009-05-05 14:00:00,21.68,21.68,21.56,21.57,1134600.0,13.1419,13.1419,13.0692,13.0752,1134600.0
2009-05-05 14:30:00,21.56,21.62,21.54,21.6,1304600.0,13.0692,13.1055,13.057,13.0934,1304600.0
2009-05-05 15:00:00,21.6,21.64,21.53,21.59,1514800.0,13.0934,13.1177,13.051,13.0873,1514800.0
2009-05-05 15:30:00,21.59,21.64,21.51,21.59,3047800.0,13.0873,13.1177,13.0389,13.0873,3047800.0
2009-05-06 09:30:00,21.75,21.8,21.43,21.46,2261000.0,13.1843,13.2146,12.9904,13.0085,2261000.0
2009-05-06 10:00:00,21.46,21.57,21.4,21.49,1867600.0,13.0085,13.0752,12.9722,13.0267,1867600.0
2009-05-06 10:30:00,21.49,21.53,21.4,21.52,1432000.0,13.0267,13.051,12.9722,13.0449,1432000.0
2009-05-06 11:00:00,21.51,21.52,21.43,21.5,854600.0,13.0389,13.0449,12.9904,13.0328,854600.0
2009-05-06 11:30:00,21.5,21.52,21.43,21.5,768200.0,13.0328,13.0449,12.9904,13.0328,768200.0
2009-05-06 12:00:00,21.5,21.53,21.48,21.5,861800.0,13.0328,13.051,13.0207,13.0328,861800.0
2009-05-06 12:30:00,21.5,21.51,21.48,21.49,601200.0,13.0328,13.0389,13.0207,13.0267,601200.0
2009-05-06 13:00:00,21.49,21.5,21.43,21.47,852400.0,13.0267,13.0328,12.9904,13.0146,852400.0
2009-05-06 13:30:00,21.47,21.51,21.41,21.46,1285400.0,13.0146,13.0389,12.9782,13.0085,1285400.0
2009-05-06 14:00:00,21.46,21.49,21.41,21.42,1051200.0,13.0085,13.0267,12.9782,12.9843,1051200.0
2009-05-06 14:30:00,21.43,21.51,21.4,21.45,1653400.0,12.9904,13.0389,12.9722,13.0025,1653400.0
2009-05-06 15:00:00,21.44,21.48,21.38,21.43,1865600.0,12.9964,13.0207,12.96,12.9904,1865600.0
2009-05-06 15:30:00,21.43,21.48,21.38,21.48,2734000.0,12.9904,13.0207,12.96,13.0207,2734000.0
2009-05-07 09:30:00,21.66,21.66,21.45,21.5,3614600.0,13.1298,13.1298,13.0025,13.0328,3614600.0
2009-05-07 10:00:00,21.49,21.52,21.38,21.45,1681200.0,13.0267,13.0449,12.96,13.0025,1681200.0
2009-05-07 10:30:00,21.46,21.49,21.39,21.45,1462400.0,13.0085,13.0267,12.9661,13.0025,1462400.0
2009-05-07 11:00:00,21.44,21.47,21.38,21.45,1349000.0,12.9964,13.0146,12.96,13.0025,1349000.0
2009-05-07 11:30:00,21.45,21.49,21.42,21.45,1461200.0,13.0025,13.0267,12.9843,13.0025,1461200.0
2009-05-07 12:00:00,21.45,21.48,21.43,21.45,1364600.0,13.0025,13.0207,12.9904,13.0025,1364600.0
2009-05-07 12:30:00,21.45,21.58,21.45,21.52,1816400.0,13.0025,13.0813,13.0025,13.0449,1816400.0
2009-05-07 13:00:00,21.52,21.53,21.48,21.48,1505400.0,13.0449,13.051,13.0207,13.0207,1505400.0
2009-05-07 13:30:00,21.48,21.5,21.42,21.45,1844800.0,13.0207,13.0328,12.9843,13.0025,1844800.0
2009-05-07 14:00:00,21.45,21.48,21.39,21.39,1488600.0,13.0025,13.0207,12.9661,12.9661,1488600.0
2009-05-07 14:30:00,21.4,21.43,21.36,21.41,1366000.0,12.9722,12.9904,12.9479,12.9782,1366000.0
2009-05-07 15:00:00,21.41,21.43,21.32,21.33,1735000.0,12.9782,12.9904,12.9237,12.9297,1735000.0
2009-05-07 15:30:00,21.33,21.43,21.29,21.39,3905400.0,12.9297,12.9904,12.9055,12.9661,3905400.0
2009-05-08 09:30:00,21.48,21.55,21.4,21.51,2785000.0,13.0207,13.0631,12.9722,13.0389,2785000.0
2009-05-08 10:00:00,21.52,21.59,21.49,21.53,2752600.0,13.0449,13.0873,13.0267,13.051,2752600.0
2009-05-08 10:30:00,21.53,21.53,21.43,21.47,1853400.0,13.051,13.051,12.9904,13.0146,1853400.0
2009-05-08 11:00:00,21.47,21.47,21.4,21.41,979600.0,13.0146,13.0146,12.9722,12.9782,979600.0
2009-05-08 11:30:00,21.41,21.42,21.31,21.41,1281400.0,12.9782,12.9843,12.9176,12.9782,1281400.0
2009-05-08 12:00:00,21.42,21.42,21.31,21.32,1229000.0,12.9843,12.9843,12.9176,12.9237,1229000.0
2009-05-08 12:30:00,21.32,21.34,21.29,21.33,1254200.0,12.9237,12.9358,12.9055,12.9297,1254200.0
2009-05-08 13:00:00,21.33,21.36,21.26,21.27,1064600.0,12.9297,12.9479,12.8873,12.8934,1064600.0
2009-05-08 13:30:00,21.27,21.35,21.25,21.35,1286200.0,12.8934,12.9419,12.8812,12.9419,1286200.0
2009-05-08 14:00:00,21.35,21.43,21.35,21.4,1379000.0,12.9419,12.9904,12.9419,12.9722,1379000.0
2009-05-08 14:30:00,21.4,21.48,21.36,21.43,1314200.0,12.9722,13.0207,12.9479,12.9904,1314200.0
2009-05-08 15:00:00,21.43,21.48,21.4,21.4,1559200.0,12.9904,13.0207,12.9722,12.9722,1559200.0
2009-05-08 15:30:00,21.4,21.47,21.35,21.46,3419600.0,12.9722,13.0146,12.9419,13.0085,3419600.0
2009-05-11 09:30:00,21.36,21.52,21.27,21.42,1974200.0,12.9479,13.0449,12.8934,12.9843,1974200.0
2009-05-11 10:00:00,21.42,21.45,21.4,21.42,1424800.0,12.9843,13.0025,12.9722,12.9843,1424800.0
2009-05-11 10:30:00,21.42,21.51,21.37,21.5,1688200.0,12.9843,13.0389,12.954,13.0328,1688200.0
2009-05-11 11:00:00,21.5,21.56,21.49,21.55,971000.0,13.0328,13.0692,13.0267,13.0631,971000.0
2009-05-11 11:30:00,21.55,21.57,21.49,21.49,898600.0,13.0631,13.0752,13.0267,13.0267,898600.0
2009-05-11 12:00:00,21.49,21.55,21.48,21.54,595200.0,13.0267,13.0631,13.0207,13.057,595200.0
2009-05-11 12:30:00,21.54,21.6,21.53,21.57,765000.0,13.057,13.0934,13.051,13.0752,765000.0
2009-05-11 13:00:00,21.57,21.6,21.5,21.5,897200.0,13.0752,13.0934,13.0328,13.0328,897200.0
2009-05-11 13:30:00,21.5,21.53,21.47,21.47,890400.0,13.0328,13.051,13.0146,13.0146,890400.0
2009-05-11 14:00:00,21.47,21.47,21.39,21.39,1385800.0,13.0146,13.0146,12.9661,12.9661,1385800.0
2009-05-11 14:30:00,21.39,21.47,21.38,21.43,1197200.0,12.9661,13.0146,12.96,12.9904,1197200.0
2009-05-11 15:00:00,21.43,21.43,21.35,21.36,1848000.0,12.9904,12.9904,12.9419,12.9479,1848000.0
2009-05-11 15:30:00,21.36,21.45,21.34,21.36,2225000.0,12.9479,13.0025,12.9358,12.9479,2225000.0
2009-05-12 09:30:00,21.48,21.53,21.43,21.49,2527600.0,13.0207,13.051,12.9904,13.0267,2527600.0
2009-05-12 10:00:00,21.49,21.63,21.45,21.61,3732200.0,13.0267,13.1116,13.0025,13.0995,3732200.0
2009-05-12 10:30:00,21.61,21.65,21.58,21.62,2046200.0,13.0995,13.1237,13.0813,13.1055,2046200.0
2009-05-12 11:00:00,21.63,21.63,21.54,21.56,1290800.0,13.1116,13.1116,13.057,13.0692,1290800.0
2009-05-12 11:30:00,21.56,21.6,21.5,21.6,1187600.0,13.0692,13.0934,13.0328,13.0934,1187600.0
2009-05-12 12:00:00,21.59,21.72,21.59,21.71,1743400.0,13.0873,13.1661,13.0873,13.1601,1743400.0
2009-05-12 12:30:00,21.71,21.88,21.71,21.87,2647400.0,13.1601,13.2631,13.1601,13.2571,2647400.0
2009-05-12 13:00:00,21.86,22.07,21.84,22.06,4074000.0,13.251,13.3783,13.2389,13.3722,4074000.0
2009-05-12 13:30:00,22.06,22.1,21.91,21.91,1976600.0,13.3722,13.3965,13.2813,13.2813,1976600.0
2009-05-12 14:00:00,21.91,21.99,21.86,21.99,1712000.0,13.2813,13.3298,13.251,13.3298,1712000.0
2009-05-12 14:30:00,21.98,22.23,21.97,22.17,3105200.0,13.3238,13.4753,13.3177,13.4389,3105200.0
2009-05-12 15:00:00,22.18,22.35,22.17,22.28,4704400.0,13.445,13.548,13.4389,13.5056,4704400.0
2009-05-12 15:30:00,22.29,22.33,22.18,22.21,4757800.0,13.5117,13.5359,13.445,13.4632,4757800.0
2009-05-13 09:30:00,22.02,22.2,21.94,21.95,4817600.0,13.348,13.4571,13.2995,13.3056,4817600.0
2009-05-13 10:00:00,21.95,22.03,21.91,22.03,2279200.0,13.3056,13.3541,13.2813,13.3541,2279200.0
2009-05-13 10:30:00,22.03,22.04,21.87,21.9,1593000.0,13.3541,13.3601,13.2571,13.2753,1593000.0
2009-05-13 11:00:00,21.91,21.96,21.9,21.93,1002600.0,13.2813,13.3116,13.2753,13.2934,1002600.0
2009-05-13 11:30:00,21.93,21.98,21.86,21.92,1016200.0,13.2934,13.3238,13.251,13.2874,1016200.0
2009-05-13 12:00:00,21.92,21.96,21.88,21.88,829600.0,13.2874,13.3116,13.2631,13.2631,829600.0
2009-05-13 12:30:00,21.89,21.9,21.83,21.84,728400.0,13.2692,13.2753,13.2328,13.2389,728400.0
2009-05-13 13:00:00,21.84,21.86,21.75,21.78,1080600.0,13.2389,13.251,13.1843,13.2025,1080600.0
2009-05-13 13:30:00,21.78,21.82,21.76,21.79,1200400.0,13.2025,13.2268,13.1904,13.2086,1200400.0
2009-05-13 14:00:00,21.79,21.81,21.72,21.81,1188600.0,13.2086,13.2207,13.1661,13.2207,1188600.0
2009-05-13 14:30:00,21.81,21.88,21.79,21.87,1107200.0,13.2207,13.2631,13.2086,13.2571,1107200.0
2009-05-13 15:00:00,21.86,21.91,21.79,21.87,1354400.0,13.251,13.2813,13.2086,13.2571,1354400.0
2009-05-13 15:30:00,21.86,21.9,21.79,21.82,3770000.0,13.251,13.2753,13.2086,13.2268,3770000.0
2009-05-14 09:30:00,21.96,22.41,21.96,22.31,6418000.0,13.3116,13.5844,13.3116,13.5238,6418000.0
2009-05-14 10:00:00,22.3,22.4,22.24,22.34,2555600.0,13.5177,13.5783,13.4814,13.542,2555600.0
2009-05-14 10:30:00,22.34,22.35,22.1,22.16,2254400.0,13.542,13.548,13.3965,13.4329,2254400.0
2009-05-14 11:00:00,22.16,22.19,22.08,22.19,1786400.0,13.4329,13.4511,13.3844,13.4511,1786400.0
2009-05-14 11:30:00,22.19,22.27,22.18,22.22,1160000.0,13.4511,13.4995,13.445,13.4692,1160000.0
2009-05-14 12:00:00,22.22,22.25,22.15,22.15,1244400.0,13.4692,13.4874,13.4268,13.4268,1244400.0
2009-05-14 12:30:00,22.15,22.25,22.14,22.23,742800.0,13.4268,13.4874,13.4207,13.4753,742800.0
2009-05-14 13:00:00,22.22,22.23,22.16,22.16,1063600.0,13.4692,13.4753,13.4329,13.4329,1063600.0
2009-05-14 13:30:00,22.16,22.26,22.16,22.25,951800.0,13.4329,13.4935,13.4329,13.4874,951800.0
2009-05-14 14:00:00,22.25,22.42,22.25,22.42,1934200.0,13.4874,13.5905,13.4874,13.5905,1934200.0
2009-05-14 14:30:00,22.42,22.5,22.42,22.49,2939200.0,13.5905,13.639,13.5905,13.6329,2939200.0
2009-05-14 15:00:00,22.49,22.59,22.47,22.53,3411400.0,13.6329,13.6935,13.6208,13.6572,3411400.0
2009-05-14 15:30:00,22.53,22.55,22.42,22.45,4397000.0,13.6572,13.6693,13.5905,13.6087,4397000.0
2009-05-15 09:30:00,22.42,22.52,22.4,22.46,5245800.0,13.5905,13.6511,13.5783,13.6147,5245800.0
2009-05-15 10:00:00,22.46,22.5,22.41,22.43,1469800.0,13.6147,13.639,13.5844,13.5965,1469800.0
2009-05-15 10:30:00,22.43,22.54,22.42,22.52,1502200.0,13.5965,13.6632,13.5905,13.6511,1502200.0
2009-05-15 11:00:00,22.52,22.54,22.45,22.47,1143200.0,13.6511,13.6632,13.6087,13.6208,1143200.0
2009-05-15 11:30:00,22.48,22.48,22.42,22.43,1434600.0,13.6268,13.6268,13.5905,13.5965,1434600.0
2009-05-15 12:00:00,22.43,22.44,22.41,22.43,1242200.0,13.5965,13.6026,13.5844,13.5965,1242200.0
2009-05-15 12:30:00,22.43,22.43,22.39,22.41,1088400.0,13.5965,13.5965,13.5723,13.5844,1088400.0
2009-05-15 13:00:00,22.41,22.42,22.39,22.41,1351600.0,13.5844,13.5905,13.5723,13.5844,1351600.0
2009-05-15 13:30:00,22.41,22.46,22.4,22.46,999600.0,13.5844,13.6147,13.5783,13.6147,999600.0
2009-05-15 14:00:00,22.46,22.5,22.45,22.48,1048200.0,13.6147,13.639,13.6087,13.6268,1048200.0
2009-05-15 14:30:00,22.48,22.5,22.39,22.39,1988600.0,13.6268,13.639,13.5723,13.5723,1988600.0
2009-05-15 15:00:00,22.39,22.46,22.39,22.46,1962800.0,13.5723,13.6147,13.5723,13.6147,1962800.0
2009-05-15 15:30:00,22.46,22.5,22.41,22.49,3909600.0,13.6147,13.639,13.5844,13.6329,3909600.0
2009-05-18 09:30:00,22.57,22.57,22.34,22.48,2658600.0,13.6814,13.6814,13.542,13.6268,2658600.0
2009-05-18 10:00:00,22.48,22.53,22.43,22.52,2899400.0,13.6268,13.6572,13.5965,13.6511,2899400.0
2009-05-18 10:30:00,22.52,22.61,22.49,22.6,1500200.0,13.6511,13.7056,13.6329,13.6996,1500200.0
2009-05-18 11:00:00,22.61,22.67,22.6,22.66,1163200.0,13.7056,13.742,13.6996,13.736,1163200.0
2009-05-18 11:30:00,22.67,22.7,22.64,22.67,1470400.0,13.742,13.7602,13.7238,13.742,1470400.0
2009-05-18 12:00:00,22.68,22.68,22.65,22.67,1069800.0,13.7481,13.7481,13.7299,13.742,1069800.0
2009-05-18 12:30:00,22.67,22.75,22.66,22.75,1009400.0,13.742,13.7905,13.736,13.7905,1009400.0
2009-05-18 13:00:00,22.75,22.77,22.7,22.76,2255600.0,13.7905,13.8026,13.7602,13.7966,2255600.0
2009-05-18 13:30:00,22.76,22.82,22.75,22.79,1849400.0,13.7966,13.8329,13.7905,13.8148,1849400.0
2009-05-18 14:00:00,22.79,22.87,22.79,22.85,1614200.0,13.8148,13.8633,13.8148,13.8511,1614200.0
2009-05-18 14:30:00,22.85,22.99,22.85,22.98,1764600.0,13.8511,13.936,13.8511,13.9299,1764600.0
2009-05-18 15:00:00,22.98,22.98,22.92,22.93,2347000.0,13.9299,13.9299,13.8936,13.8996,2347000.0
2009-05-18 15:30:00,22.93,23.06,22.9,23.05,4718200.0,13.8996,13.9784,13.8814,13.9724,4718200.0
2009-05-19 09:30:00,23.05,23.13,22.91,23.09,3100000.0,13.9724,14.0209,13.8875,13.9966,3100000.0
2009-05-19 10:00:00,23.09,23.32,23.09,23.3,3415800.0,13.9966,14.136,13.9966,14.1239,3415800.0
2009-05-19 10:30:00,23.3,23.31,23.24,23.28,2604600.0,14.1239,14.13,14.0875,14.1118,2604600.0
2009-05-19 11:00:00,23.28,23.35,23.27,23.32,2848000.0,14.1118,14.1542,14.1057,14.136,2848000.0
2009-05-19 11:30:00,23.32,23.45,23.32,23.44,2323600.0,14.136,14.2148,14.136,14.2088,2323600.0
2009-05-19 12:00:00,23.44,23.47,23.41,23.45,1601800.0,14.2088,14.227,14.1906,14.2148,1601800.0
2009-05-19 12:30:00,23.44,23.45,23.41,23.43,1409000.0,14.2088,14.2148,14.1906,14.2027,1409000.0
2009-05-19 13:00:00,23.43,23.45,23.39,23.4,1972200.0,14.2027,14.2148,14.1785,14.1845,1972200.0
2009-05-19 13:30:00,23.4,23.43,23.36,23.38,1748600.0,14.1845,14.2027,14.1603,14.1724,1748600.0
2009-05-19 14:00:00,23.38,23.4,23.32,23.38,1341400.0,14.1724,14.1845,14.136,14.1724,1341400.0
2009-05-19 14:30:00,23.38,23.39,23.36,23.37,1449400.0,14.1724,14.1785,14.1603,14.1663,1449400.0
2009-05-19 15:00:00,23.37,23.41,23.37,23.38,1404600.0,14.1663,14.1906,14.1663,14.1724,1404600.0
2009-05-19 15:30:00,23.38,23.39,23.33,23.34,4334600.0,14.1724,14.1785,14.1421,14.1482,4334600.0
2009-05-20 09:30:00,23.41,23.54,23.27,23.3,4487000.0,14.1906,14.2694,14.1057,14.1239,4487000.0
2009-05-20 10:00:00,23.3,23.37,23.3,23.35,3460400.0,14.1239,14.1663,14.1239,14.1542,3460400.0
2009-05-20 10:30:00,23.35,23.51,23.35,23.5,2084000.0,14.1542,14.2512,14.1542,14.2451,2084000.0
2009-05-20 11:00:00,23.5,23.55,23.48,23.5,1880000.0,14.2451,14.2755,14.233,14.2451,1880000.0
2009-05-20 11:30:00,23.51,23.58,23.47,23.55,2229400.0,14.2512,14.2936,14.227,14.2755,2229400.0
2009-05-20 12:00:00,23.55,23.56,23.48,23.52,1892200.0,14.2755,14.2815,14.233,14.2573,1892200.0
2009-05-20 12:30:00,23.51,23.54,23.49,23.54,1483800.0,14.2512,14.2694,14.2391,14.2694,1483800.0
2009-05-20 13:00:00,23.53,23.57,23.5,23.53,1716800.0,14.2633,14.2876,14.2451,14.2633,1716800.0
2009-05-20 13:30:00,23.53,23.57,23.52,23.54,1270800.0,14.2633,14.2876,14.2573,14.2694,1270800.0
2009-05-20 14:00:00,23.54,23.6,23.5,23.6,2101600.0,14.2694,14.3058,14.2451,14.3058,2101600.0
2009-05-20 14:30:00,23.59,23.65,23.58,23.62,1976200.0,14.2997,14.3361,14.2936,14.3179,1976200.0
2009-05-20 15:00:00,23.61,23.62,23.51,23.52,2510600.0,14.3118,14.3179,14.2512,14.2573,2510600.0
2009-05-20 15:30:00,23.52,23.54,23.48,23.49,4218400.0,14.2573,14.2694,14.233,14.2391,4218400.0
2009-05-21 09:30:00,23.32,23.4,23.22,23.35,2107200.0,14.136,14.1845,14.0754,14.1542,2107200.0
2009-05-21 10:00:00,23.35,23.41,23.33,23.38,3211600.0,14.1542,14.1906,14.1421,14.1724,3211600.0
2009-05-21 10:30:00,23.38,23.4,23.32,23.33,2259800.0,14.1724,14.1845,14.136,14.1421,2259800.0
2009-05-21 11:00:00,23.33,23.35,23.3,23.31,2130600.0,14.1421,14.1542,14.1239,14.13,2130600.0
2009-05-21 11:30:00,23.31,23.31,23.23,23.24,2544800.0,14.13,14.13,14.0815,14.0875,2544800.0
2009-05-21 12:00:00,23.24,23.27,23.22,23.23,1112000.0,14.0875,14.1057,14.0754,14.0815,1112000.0
2009-05-21 12:30:00,23.23,23.33,23.22,23.32,2153000.0,14.0815,14.1421,14.0754,14.136,2153000.0
2009-05-21 13:00:00,23.32,23.35,23.29,23.3,1235600.0,14.136,14.1542,14.1178,14.1239,1235600.0
2009-05-21 13:30:00,23.3,23.3,23.25,23.25,1662800.0,14.1239,14.1239,14.0936,14.0936,1662800.0
2009-05-21 14:00:00,23.25,23.29,23.21,23.23,2141400.0,14.0936,14.1178,14.0694,14.0815,2141400.0
2009-05-21 14:30:00,23.23,23.27,23.2,23.21,1278400.0,14.0815,14.1057,14.0633,14.0694,1278400.0
2009-05-21 15:00:00,23.21,23.27,23.21,23.24,1518600.0,14.0694,14.1057,14.0694,14.0875,1518600.0
2009-05-21 15:30:00,23.24,23.35,23.24,23.34,3393000.0,14.0875,14.1542,14.0875,14.1482,3393000.0
2009-05-22 09:30:00,23.34,23.49,23.29,23.37,1660800.0,14.1482,14.2391,14.1178,14.1663,1660800.0
2009-05-22 10:00:00,23.37,23.49,23.36,23.46,1356600.0,14.1663,14.2391,14.1603,14.2209,1356600.0
2009-05-22 10:30:00,23.46,23.51,23.42,23.43,1874200.0,14.2209,14.2512,14.1966,14.2027,1874200.0
2009-05-22 11:00:00,23.43,23.5,23.42,23.5,803600.0,14.2027,14.2451,14.1966,14.2451,803600.0
2009-05-22 11:30:00,23.5,23.56,23.5,23.52,1025400.0,14.2451,14.2815,14.2451,14.2573,1025400.0
2009-05-22 12:00:00,23.52,23.6,23.5,23.56,1243600.0,14.2573,14.3058,14.2451,14.2815,1243600.0
2009-05-22 12:30:00,23.57,23.63,23.57,23.61,734600.0,14.2876,14.3239,14.2876,14.3118,734600.0
2009-05-22 13:00:00,23.61,23.67,23.61,23.65,1502800.0,14.3118,14.3482,14.3118,14.3361,1502800.0
2009-05-22 13:30:00,23.65,23.73,23.64,23.73,1549200.0,14.3361,14.3846,14.33,14.3846,1549200.0
2009-05-22 14:00:00,23.73,23.78,23.71,23.78,1513800.0,14.3846,14.4149,14.3724,14.4149,1513800.0
2009-05-22 14:30:00,23.78,23.84,23.77,23.81,1498000.0,14.4149,14.4512,14.4088,14.4331,1498000.0
2009-05-22 15:00:00,23.81,23.86,23.77,23.78,2060800.0,14.4331,14.4634,14.4088,14.4149,2060800.0
2009-05-22 15:30:00,23.78,23.79,23.63,23.67,6622800.0,14.4149,14.4209,14.3239,14.3482,6622800.0
2009-05-26 09:30:00,23.5,23.59,23.44,23.47,3461600.0,14.2451,14.2997,14.2088,14.227,3461600.0
2009-05-26 10:00:00,23.47,23.65,23.47,23.56,4811000.0,14.227,14.3361,14.227,14.2815,4811000.0
2009-05-26 10:30:00,23.56,23.63,23.54,23.61,1402200.0,14.2815,14.3239,14.2694,14.3118,1402200.0
2009-05-26 11:00:00,23.61,23.62,23.58,23.59,1317600.0,14.3118,14.3179,14.2936,14.2997,1317600.0
2009-05-26 11:30:00,23.58,23.61,23.58,23.59,1051400.0,14.2936,14.3118,14.2936,14.2997,1051400.0
2009-05-26 12:00:00,23.59,23.59,23.57,23.58,1048200.0,14.2997,14.2997,14.2876,14.2936,1048200.0
2009-05-26 12:30:00,23.58,23.74,23.57,23.74,2024400.0,14.2936,14.3906,14.2876,14.3906,2024400.0
2009-05-26 13:00:00,23.74,23.74,23.67,23.67,707600.0,14.3906,14.3906,14.3482,14.3482,707600.0
2009-05-26 13:30:00,23.67,23.67,23.63,23.67,1002800.0,14.3482,14.3482,14.3239,14.3482,1002800.0
2009-05-26 14:00:00,23.67,23.7,23.62,23.63,1547600.0,14.3482,14.3664,14.3179,14.3239,1547600.0
2009-05-26 14:30:00,23.63,23.64,23.56,23.58,1715800.0,14.3239,14.33,14.2815,14.2936,1715800.0
2009-05-26 15:00:00,23.58,23.6,23.55,23.55,2569200.0,14.2936,14.3058,14.2755,14.2755,2569200.0
2009-05-26 15:30:00,23.55,23.64,23.53,23.61,3732800.0,14.2755,14.33,14.2633,14.3118,3732800.0
2009-05-27 09:30:00,23.57,23.6,23.47,23.54,1910400.0,14.2876,14.3058,14.227,14.2694,1910400.0
2009-05-27 10:00:00,23.54,23.57,23.47,23.5,1892200.0,14.2694,14.2876,14.227,14.2451,1892200.0
2009-05-27 10:30:00,23.5,23.54,23.49,23.5,1525400.0,14.2451,14.2694,14.2391,14.2451,1525400.0
2009-05-27 11:00:00,23.5,23.53,23.45,23.52,1262800.0,14.2451,14.2633,14.2148,14.2573,1262800.0
2009-05-27 11:30:00,23.52,23.55,23.45,23.46,818600.0,14.2573,14.2755,14.2148,14.2209,818600.0
2009-05-27 12:00:00,23.47,23.52,23.46,23.5,635400.0,14.227,14.2573,14.2209,14.2451,635400.0
2009-05-27 12:30:00,23.5,23.5,23.48,23.5,625800.0,14.2451,14.2451,14.233,14.2451,625800.0
2009-05-27 13:00:00,23.5,23.55,23.5,23.52,810200.0,14.2451,14.2755,14.2451,14.2573,810200.0
2009-05-27 13:30:00,23.52,23.52,23.4,23.41,1684400.0,14.2573,14.2573,14.1845,14.1906,1684400.0
2009-05-27 14:00:00,23.4,23.42,23.35,23.37,1288000.0,14.1845,14.1966,14.1542,14.1663,1288000.0
2009-05-27 14:30:00,23.37,23.43,23.35,23.4,968400.0,14.1663,14.2027,14.1542,14.1845,968400.0
2009-05-27 15:00:00,23.4,23.42,23.29,23.3,1188600.0,14.1845,14.1966,14.1178,14.1239,1188600.0
2009-05-27 15:30:00,23.3,23.34,23.27,23.31,2718200.0,14.1239,14.1482,14.1057,14.13,2718200.0
2009-05-28 09:30:00,23.35,23.54,23.32,23.42,1491400.0,14.1542,14.2694,14.136,14.1966,1491400.0
2009-05-28 10:00:00,23.42,23.43,23.28,23.32,1489800.0,14.1966,14.2027,14.1118,14.136,1489800.0
2009-05-28 10:30:00,23.31,23.32,23.23,23.25,1499000.0,14.13,14.136,14.0815,14.0936,1499000.0
2009-05-28 11:00:00,23.25,23.35,23.24,23.32,967400.0,14.0936,14.1542,14.0875,14.136,967400.0
2009-05-28 11:30:00,23.32,23.36,23.25,23.34,806400.0,14.136,14.1603,14.0936,14.1482,806400.0
2009-05-28 12:00:00,23.34,23.36,23.25,23.25,782200.0,14.1482,14.1603,14.0936,14.0936,782200.0
2009-05-28 12:30:00,23.25,23.27,23.18,23.24,748400.0,14.0936,14.1057,14.0512,14.0875,748400.0
2009-05-28 13:00:00,23.24,23.43,23.21,23.4,1684200.0,14.0875,14.2027,14.0694,14.1845,1684200.0
2009-05-28 13:30:00,23.4,23.48,23.36,23.41,913200.0,14.1845,14.233,14.1603,14.1906,913200.0
2009-05-28 14:00:00,23.41,23.53,23.39,23.52,1019600.0,14.1906,14.2633,14.1785,14.2573,1019600.0
2009-05-28 14:30:00,23.52,23.6,23.5,23.55,1222600.0,14.2573,14.3058,14.2451,14.2755,1222600.0
2009-05-28 15:00:00,23.55,23.59,23.41,23.45,1054200.0,14.2755,14.2997,14.1906,14.2148,1054200.0
2009-05-28 15:30:00,23.44,23.53,23.35,23.44,3254000.0,14.2088,14.2633,14.1542,14.2088,3254000.0
2009-05-29 09:30:00,23.5,23.87,23.48,23.86,3241400.0,14.2451,14.4694,14.233,14.4634,3241400.0
2009-05-29 10:00:00,23.86,23.88,23.78,23.78,2492000.0,14.4634,14.4755,14.4149,14.4149,2492000.0
2009-05-29 10:30:00,23.79,23.9,23.77,23.86,1780800.0,14.4209,14.4876,14.4088,14.4634,1780800.0
2009-05-29 11:00:00,23.86,23.9,23.8,23.86,1295000.0,14.4634,14.4876,14.427,14.4634,1295000.0
2009-05-29 11:30:00,23.86,23.95,23.85,23.92,1840400.0,14.4634,14.5179,14.4573,14.4997,1840400.0
2009-05-29 12:00:00,23.92,23.95,23.89,23.92,1307400.0,14.4997,14.5179,14.4816,14.4997,1307400.0
2009-05-29 12:30:00,23.91,23.92,23.85,23.88,1072200.0,14.4937,14.4997,14.4573,14.4755,1072200.0
2009-05-29 13:00:00,23.88,23.95,23.88,23.93,1058400.0,14.4755,14.5179,14.4755,14.5058,1058400.0
2009-05-29 13:30:00,23.94,24.14,23.93,24.13,2511600.0,14.5119,14.6331,14.5058,14.627,2511600.0
2009-05-29 14:00:00,24.13,24.31,24.1,24.3,3736200.0,14.627,14.7361,14.6088,14.7301,3736200.0
2009-05-29 14:30:00,24.31,24.33,24.14,24.19,3317000.0,14.7361,14.7483,14.6331,14.6634,3317000.0
2009-05-29 15:00:00,24.19,24.3,24.11,24.29,3254000.0,14.6634,14.7301,14.6149,14.724,3254000.0
2009-05-29 15:30:00,24.3,24.57,24.24,24.56,9588200.0,14.7301,14.8938,14.6937,14.8877,9588200.0
2009-06-01 09:30:00,24.63,24.73,24.46,24.5,5530400.0,14.9301,14.9907,14.8271,14.8513,5530400.0
2009-06-01 10:00:00,24.5,24.52,24.46,24.46,4171200.0,14.8513,14.8634,14.8271,14.8271,4171200.0
2009-06-01 10:30:00,24.46,24.6,24.46,24.53,3233200.0,14.8271,14.9119,14.8271,14.8695,3233200.0
2009-06-01 11:00:00,24.53,24.53,24.48,24.49,2663800.0,14.8695,14.8695,14.8392,14.8453,2663800.0
2009-06-01 11:30:00,24.49,24.5,24.48,24.49,1203600.0,14.8453,14.8513,14.8392,14.8453,1203600.0
2009-06-01 12:00:00,24.49,24.49,24.42,24.45,2371800.0,14.8453,14.8453,14.8028,14.821,2371800.0
2009-06-01 12:30:00,24.45,24.45,24.37,24.41,1247800.0,14.821,14.821,14.7725,14.7968,1247800.0
2009-06-01 13:00:00,24.41,24.45,24.41,24.43,1974000.0,14.7968,14.821,14.7968,14.8089,1974000.0
2009-06-01 13:30:00,24.43,24.43,24.41,24.43,1879200.0,14.8089,14.8089,14.7968,14.8089,1879200.0
2009-06-01 14:00:00,24.43,24.43,24.36,24.41,2070400.0,14.8089,14.8089,14.7665,14.7968,2070400.0
2009-06-01 14:30:00,24.41,24.43,24.41,24.43,2072000.0,14.7968,14.8089,14.7968,14.8089,2072000.0
2009-06-01 15:00:00,24.43,24.53,24.41,24.52,6112600.0,14.8089,14.8695,14.7968,14.8634,6112600.0
2009-06-01 15:30:00,24.53,24.58,24.41,24.52,5264000.0,14.8695,14.8998,14.7968,14.8634,5264000.0
2009-06-02 09:30:00,24.5,24.85,24.44,24.84,4975600.0,14.8513,15.0635,14.8149,15.0574,4975600.0
2009-06-02 10:00:00,24.84,24.96,24.75,24.88,4230800.0,15.0574,15.1302,15.0029,15.0817,4230800.0
2009-06-02 10:30:00,24.88,24.95,24.83,24.88,2552400.0,15.0817,15.1241,15.0514,15.0817,2552400.0
2009-06-02 11:00:00,24.88,24.97,24.82,24.95,2642000.0,15.0817,15.1362,15.0453,15.1241,2642000.0
2009-06-02 11:30:00,24.95,24.96,24.86,24.89,1371800.0,15.1241,15.1302,15.0695,15.0877,1371800.0
2009-06-02 12:00:00,24.88,24.93,24.86,24.86,1738600.0,15.0817,15.112,15.0695,15.0695,1738600.0
2009-06-02 12:30:00,24.86,24.91,24.85,24.88,2441400.0,15.0695,15.0999,15.0635,15.0817,2441400.0
2009-06-02 13:00:00,24.88,24.89,24.82,24.83,1352800.0,15.0817,15.0877,15.0453,15.0514,1352800.0
2009-06-02 13:30:00,24.83,24.84,24.78,24.8,1825600.0,15.0514,15.0574,15.021,15.0332,1825600.0
2009-06-02 14:00:00,24.8,24.87,24.75,24.86,1844400.0,15.0332,15.0756,15.0029,15.0695,1844400.0
2009-06-02 14:30:00,24.86,24.87,24.8,24.8,1480000.0,15.0695,15.0756,15.0332,15.0332,1480000.0
2009-06-02 15:00:00,24.81,24.88,24.79,24.8,1952600.0,15.0392,15.0817,15.0271,15.0332,1952600.0
2009-06-02 15:30:00,24.8,24.9,24.76,24.83,2674200.0,15.0332,15.0938,15.0089,15.0514,2674200.0
2009-06-03 09:30:00,24.67,24.75,24.58,24.65,3289400.0,14.9544,15.0029,14.8998,14.9422,3289400.0
2009-06-03 10:00:00,24.65,24.66,24.54,24.62,2952000.0,14.9422,14.9483,14.8756,14.9241,2952000.0
2009-06-03 10:30:00,24.62,24.63,24.55,24.57,1551400.0,14.9241,14.9301,14.8816,14.8938,1551400.0
2009-06-03 11:00:00,24.57,24.57,24.49,24.53,1372400.0,14.8938,14.8938,14.8453,14.8695,1372400.0
2009-06-03 11:30:00,24.54,24.58,24.53,24.53,1428000.0,14.8756,14.8998,14.8695,14.8695,1428000.0
2009-06-03 12:00:00,24.52,24.54,24.5,24.5,642800.0,14.8634,14.8756,14.8513,14.8513,642800.0
2009-06-03 12:30:00,24.5,24.57,24.49,24.5,812200.0,14.8513,14.8938,14.8453,14.8513,812200.0
2009-06-03 13:00:00,24.5,24.55,24.48,24.49,934200.0,14.8513,14.8816,14.8392,14.8453,934200.0
2009-06-03 13:30:00,24.49,24.5,24.46,24.48,1243600.0,14.8453,14.8513,14.8271,14.8392,1243600.0
2009-06-03 14:00:00,24.48,24.5,24.47,24.5,995200.0,14.8392,14.8513,14.8331,14.8513,995200.0
2009-06-03 14:30:00,24.49,24.52,24.46,24.49,1958000.0,14.8453,14.8634,14.8271,14.8453,1958000.0
2009-06-03 15:00:00,24.49,24.5,24.39,24.4,1888600.0,14.8453,14.8513,14.7846,14.7907,1888600.0
2009-06-03 15:30:00,24.4,24.56,24.39,24.56,3747400.0,14.7907,14.8877,14.7846,14.8877,3747400.0
2009-06-04 09:30:00,24.57,24.58,24.36,24.46,1676600.0,14.8938,14.8998,14.7665,14.8271,1676600.0
2009-06-04 10:00:00,24.46,24.55,24.38,24.55,1793000.0,14.8271,14.8816,14.7786,14.8816,1793000.0
2009-06-04 10:30:00,24.55,24.61,24.54,24.59,1606400.0,14.8816,14.918,14.8756,14.9059,1606400.0
2009-06-04 11:00:00,24.59,24.65,24.57,24.6,1413800.0,14.9059,14.9422,14.8938,14.9119,1413800.0
2009-06-04 11:30:00,24.6,24.61,24.5,24.52,877000.0,14.9119,14.918,14.8513,14.8634,877000.0
2009-06-04 12:00:00,24.53,24.65,24.51,24.64,771000.0,14.8695,14.9422,14.8574,14.9362,771000.0
2009-06-04 12:30:00,24.65,24.68,24.61,24.61,690400.0,14.9422,14.9604,14.918,14.918,690400.0
2009-06-04 13:00:00,24.61,24.74,24.6,24.72,911600.0,14.918,14.9968,14.9119,14.9847,911600.0
2009-06-04 13:30:00,24.72,24.79,24.72,24.73,1300600.0,14.9847,15.0271,14.9847,14.9907,1300600.0
2009-06-04 14:00:00,24.74,24.8,24.74,24.8,1230600.0,14.9968,15.0332,14.9968,15.0332,1230600.0
2009-06-04 14:30:00,24.8,24.84,24.75,24.77,1448400.0,15.0332,15.0574,15.0029,15.015,1448400.0
2009-06-04 15:00:00,24.76,24.83,24.76,24.82,1393000.0,15.0089,15.0514,15.0089,15.0453,1393000.0
2009-06-04 15:30:00,24.82,24.9,24.8,24.86,3221400.0,15.0453,15.0938,15.0332,15.0695,3221400.0
2009-06-05 09:30:00,24.96,24.97,24.82,24.88,2722400.0,15.1302,15.1362,15.0453,15.0817,2722400.0
2009-06-05 10:00:00,24.9,24.91,24.77,24.81,2424800.0,15.0938,15.0999,15.015,15.0392,2424800.0
2009-06-05 10:30:00,24.81,24.88,24.78,24.86,1876600.0,15.0392,15.0817,15.021,15.0695,1876600.0
2009-06-05 11:00:00,24.86,24.93,24.81,24.83,1166000.0,15.0695,15.112,15.0392,15.0514,1166000.0
2009-06-05 11:30:00,24.83,24.86,24.8,24.82,1162200.0,15.0514,15.0695,15.0332,15.0453,1162200.0
2009-06-05 12:00:00,24.82,24.85,24.75,24.78,810800.0,15.0453,15.0635,15.0029,15.021,810800.0
2009-06-05 12:30:00,24.79,24.81,24.74,24.8,700600.0,15.0271,15.0392,14.9968,15.0332,700600.0
2009-06-05 13:00:00,24.8,24.8,24.74,24.76,572800.0,15.0332,15.0332,14.9968,15.0089,572800.0
2009-06-05 13:30:00,24.76,24.78,24.71,24.75,663800.0,15.0089,15.021,14.9786,15.0029,663800.0
2009-06-05 14:00:00,24.75,24.76,24.64,24.65,965000.0,15.0029,15.0089,14.9362,14.9422,965000.0
2009-06-05 14:30:00,24.65,24.72,24.61,24.7,1042600.0,14.9422,14.9847,14.918,14.9726,1042600.0
2009-06-05 15:00:00,24.7,24.75,24.67,24.72,885800.0,14.9726,15.0029,14.9544,14.9847,885800.0
2009-06-05 15:30:00,24.72,24.78,24.68,24.74,2869800.0,14.9847,15.021,14.9604,14.9968,2869800.0
2009-06-08 09:30:00,24.61,24.68,24.46,24.6,1687600.0,14.918,14.9604,14.8271,14.9119,1687600.0
2009-06-08 10:00:00,24.6,24.61,24.49,24.49,1378400.0,14.9119,14.918,14.8453,14.8453,1378400.0
2009-06-08 10:30:00,24.49,24.51,24.44,24.45,1083200.0,14.8453,14.8574,14.8149,14.821,1083200.0
2009-06-08 11:00:00,24.44,24.5,24.42,24.5,863200.0,14.8149,14.8513,14.8028,14.8513,863200.0
2009-06-08 11:30:00,24.5,24.5,24.43,24.48,631200.0,14.8513,14.8513,14.8089,14.8392,631200.0
2009-06-08 12:00:00,24.48,24.5,24.43,24.43,618600.0,14.8392,14.8513,14.8089,14.8089,618600.0
2009-06-08 12:30:00,24.43,24.44,24.41,24.43,690000.0,14.8089,14.8149,14.7968,14.8089,690000.0
2009-06-08 13:00:00,24.43,24.51,24.43,24.48,701800.0,14.8089,14.8574,14.8089,14.8392,701800.0
2009-06-08 13:30:00,24.48,24.54,24.46,24.53,434600.0,14.8392,14.8756,14.8271,14.8695,434600.0
2009-06-08 14:00:00,24.53,24.53,24.45,24.5,608600.0,14.8695,14.8695,14.821,14.8513,608600.0
2009-06-08 14:30:00,24.5,24.52,24.43,24.45,834400.0,14.8513,14.8634,14.8089,14.821,834400.0
2009-06-08 15:00:00,24.45,24.7,24.45,24.66,1638000.0,14.821,14.9726,14.821,14.9483,1638000.0
2009-06-08 15:30:00,24.66,24.82,24.65,24.69,3542200.0,14.9483,15.0453,14.9422,14.9665,3542200.0
2009-06-09 09:30:00,24.75,24.8,24.54,24.55,1841000.0,15.0029,15.0332,14.8756,14.8816,1841000.0
2009-06-09 10:00:00,24.55,24.6,24.49,24.54,1808600.0,14.8816,14.9119,14.8453,14.8756,1808600.0
2009-06-09 10:30:00,24.54,24.57,24.5,24.52,1104200.0,14.8756,14.8938,14.8513,14.8634,1104200.0
2009-06-09 11:00:00,24.52,24.55,24.48,24.5,886400.0,14.8634,14.8816,14.8392,14.8513,886400.0
2009-06-09 11:30:00,24.5,24.5,24.43,24.45,994000.0,14.8513,14.8513,14.8089,14.821,994000.0
2009-06-09 12:00:00,24.45,24.5,24.43,24.5,855200.0,14.821,14.8513,14.8089,14.8513,855200.0
2009-06-09 12:30:00,24.5,24.51,24.43,24.47,775800.0,14.8513,14.8574,14.8089,14.8331,775800.0
2009-06-09 13:00:00,24.47,24.53,24.45,24.53,1169000.0,14.8331,14.8695,14.821,14.8695,1169000.0
2009-06-09 13:30:00,24.52,24.61,24.51,24.59,825200.0,14.8634,14.918,14.8574,14.9059,825200.0
2009-06-09 14:00:00,24.59,24.63,24.58,24.61,919000.0,14.9059,14.9301,14.8998,14.918,919000.0
2009-06-09 14:30:00,24.62,24.66,24.57,24.61,1154800.0,14.9241,14.9483,14.8938,14.918,1154800.0
2009-06-09 15:00:00,24.61,24.63,24.55,24.57,1163200.0,14.918,14.9301,14.8816,14.8938,1163200.0
2009-06-09 15:30:00,24.57,24.61,24.51,24.53,3373600.0,14.8938,14.918,14.8574,14.8695,3373600.0
2009-06-10 09:30:00,24.65,24.68,24.57,24.6,2255800.0,14.9422,14.9604,14.8938,14.9119,2255800.0
2009-06-10 10:00:00,24.59,24.6,24.44,24.5,1758600.0,14.9059,14.9119,14.8149,14.8513,1758600.0
2009-06-10 10:30:00,24.5,24.51,24.41,24.45,1345000.0,14.8513,14.8574,14.7968,14.821,1345000.0
2009-06-10 11:00:00,24.45,24.49,24.38,24.48,1240200.0,14.821,14.8453,14.7786,14.8392,1240200.0
2009-06-10 11:30:00,24.48,24.5,24.39,24.41,947200.0,14.8392,14.8513,14.7846,14.7968,947200.0
2009-06-10 12:00:00,24.41,24.43,24.38,24.38,579400.0,14.7968,14.8089,14.7786,14.7786,579400.0
2009-06-10 12:30:00,24.39,24.4,24.34,24.34,750000.0,14.7846,14.7907,14.7543,14.7543,750000.0
2009-06-10 13:00:00,24.34,24.35,24.16,24.18,2477400.0,14.7543,14.7604,14.6452,14.6573,2477400.0
2009-06-10 13:30:00,24.18,24.18,24.03,24.16,2310600.0,14.6573,14.6573,14.5664,14.6452,2310600.0
2009-06-10 14:00:00,24.16,24.17,24.03,24.05,1872600.0,14.6452,14.6513,14.5664,14.5785,1872600.0
2009-06-10 14:30:00,24.04,24.16,24.03,24.11,1776400.0,14.5725,14.6452,14.5664,14.6149,1776400.0
2009-06-10 15:00:00,24.11,24.12,24.05,24.09,1992200.0,14.6149,14.621,14.5785,14.6028,1992200.0
2009-06-10 15:30:00,24.08,24.23,24.07,24.21,3665800.0,14.5967,14.6877,14.5907,14.6755,3665800.0
2009-06-11 09:30:00,24.04,24.4,24.04,24.38,2575600.0,14.6955,14.9155,14.6955,14.9033,2575600.0
2009-06-11 10:00:00,24.38,24.45,24.31,24.33,1554200.0,14.9033,14.9461,14.8605,14.8727,1554200.0
2009-06-11 10:30:00,24.34,24.38,24.3,24.3,877200.0,14.8789,14.9033,14.8544,14.8544,877200.0
2009-06-11 11:00:00,24.31,24.4,24.3,24.39,982000.0,14.8605,14.9155,14.8544,14.9094,982000.0
2009-06-11 11:30:00,24.39,24.43,24.35,24.41,771200.0,14.9094,14.9339,14.885,14.9216,771200.0
2009-06-11 12:00:00,24.41,24.49,24.38,24.48,1066600.0,14.9216,14.9705,14.9033,14.9644,1066600.0
2009-06-11 12:30:00,24.48,24.57,24.46,24.55,1247600.0,14.9644,15.0194,14.9522,15.0072,1247600.0
2009-06-11 13:00:00,24.55,24.6,24.49,24.6,1154800.0,15.0072,15.0378,14.9705,15.0378,1154800.0
2009-06-11 13:30:00,24.6,24.61,24.49,24.5,841200.0,15.0378,15.0439,14.9705,14.9767,841200.0
2009-06-11 14:00:00,24.5,24.53,24.44,24.5,1299000.0,14.9767,14.995,14.94,14.9767,1299000.0
2009-06-11 14:30:00,24.5,24.52,24.38,24.5,1342800.0,14.9767,14.9889,14.9033,14.9767,1342800.0
2009-06-11 15:00:00,24.5,24.53,24.45,24.46,1102200.0,14.9767,14.995,14.9461,14.9522,1102200.0
2009-06-11 15:30:00,24.46,24.46,24.26,24.3,3338200.0,14.9522,14.9522,14.8299,14.8544,3338200.0
2009-06-12 09:30:00,24.34,24.4,24.24,24.27,2222800.0,14.8789,14.9155,14.8177,14.8361,2222800.0
2009-06-12 10:00:00,24.27,24.51,24.25,24.4,2293400.0,14.8361,14.9828,14.8238,14.9155,2293400.0
2009-06-12 10:30:00,24.4,24.46,24.39,24.4,1110000.0,14.9155,14.9522,14.9094,14.9155,1110000.0
2009-06-12 11:00:00,24.4,24.44,24.39,24.43,1172200.0,14.9155,14.94,14.9094,14.9339,1172200.0
2009-06-12 11:30:00,24.43,24.43,24.35,24.36,1007400.0,14.9339,14.9339,14.885,14.8911,1007400.0
2009-06-12 12:00:00,24.35,24.39,24.32,24.38,732400.0,14.885,14.9094,14.8666,14.9033,732400.0
2009-06-12 12:30:00,24.38,24.38,24.32,24.36,560600.0,14.9033,14.9033,14.8666,14.8911,560600.0
2009-06-12 13:00:00,24.36,24.45,24.36,24.43,794800.0,14.8911,14.9461,14.8911,14.9339,794800.0
2009-06-12 13:30:00,24.42,24.48,24.41,24.43,745000.0,14.9278,14.9644,14.9216,14.9339,745000.0
2009-06-12 14:00:00,24.43,24.44,24.36,24.37,719800.0,14.9339,14.94,14.8911,14.8972,719800.0
2009-06-12 14:30:00,24.37,24.52,24.36,24.5,1319800.0,14.8972,14.9889,14.8911,14.9767,1319800.0
2009-06-12 15:00:00,24.5,24.52,24.42,24.43,1237400.0,14.9767,14.9889,14.9278,14.9339,1237400.0
2009-06-12 15:30:00,24.43,24.46,24.38,24.45,2399800.0,14.9339,14.9522,14.9033,14.9461,2399800.0
2009-06-15 09:30:00,24.31,24.33,24.14,24.33,2079600.0,14.8605,14.8727,14.7566,14.8727,2079600.0
2009-06-15 10:00:00,24.33,24.33,24.23,24.25,978800.0,14.8727,14.8727,14.8116,14.8238,978800.0
2009-06-15 10:30:00,24.24,24.25,24.11,24.21,1628800.0,14.8177,14.8238,14.7383,14.7994,1628800.0
2009-06-15 11:00:00,24.21,24.24,24.17,24.18,1042600.0,14.7994,14.8177,14.7749,14.781,1042600.0
2009-06-15 11:30:00,24.18,24.25,24.17,24.17,628000.0,14.781,14.8238,14.7749,14.7749,628000.0
2009-06-15 12:00:00,24.17,24.21,24.13,24.15,571000.0,14.7749,14.7994,14.7505,14.7627,571000.0
2009-06-15 12:30:00,24.14,24.18,24.13,24.15,297200.0,14.7566,14.781,14.7505,14.7627,297200.0
2009-06-15 13:00:00,24.15,24.16,24.06,24.08,766600.0,14.7627,14.7688,14.7077,14.7199,766600.0
2009-06-15 13:30:00,24.08,24.11,24.06,24.11,571600.0,14.7199,14.7383,14.7077,14.7383,571600.0
2009-06-15 14:00:00,24.1,24.16,24.08,24.13,617600.0,14.7321,14.7688,14.7199,14.7505,617600.0
2009-06-15 14:30:00,24.14,24.16,24.06,24.07,1668800.0,14.7566,14.7688,14.7077,14.7138,1668800.0
2009-06-15 15:00:00,24.07,24.14,24.05,24.11,1284400.0,14.7138,14.7566,14.7016,14.7383,1284400.0
2009-06-15 15:30:00,24.11,24.14,24.05,24.07,3089400.0,14.7383,14.7566,14.7016,14.7138,3089400.0
2009-06-16 09:30:00,24.1,24.17,23.93,23.98,1913000.0,14.7321,14.7749,14.6282,14.6588,1913000.0
2009-06-16 10:00:00,23.98,24.05,23.95,23.99,1138600.0,14.6588,14.7016,14.6404,14.6649,1138600.0
2009-06-16 10:30:00,23.99,24.07,23.99,24.06,724000.0,14.6649,14.7138,14.6649,14.7077,724000.0
2009-06-16 11:00:00,24.06,24.09,24.04,24.06,581800.0,14.7077,14.726,14.6955,14.7077,581800.0
2009-06-16 11:30:00,24.06,24.07,23.98,23.98,528400.0,14.7077,14.7138,14.6588,14.6588,528400.0
2009-06-16 12:00:00,23.98,24.08,23.98,24.04,603400.0,14.6588,14.7199,14.6588,14.6955,603400.0
2009-06-16 12:30:00,24.04,24.07,24.0,24.01,866600.0,14.6955,14.7138,14.671,14.6771,866600.0
2009-06-16 13:00:00,24.0,24.02,23.96,23.96,1149600.0,14.671,14.6832,14.6466,14.6466,1149600.0
2009-06-16 13:30:00,23.96,23.99,23.91,23.97,807000.0,14.6466,14.6649,14.616,14.6527,807000.0
2009-06-16 14:00:00,23.97,24.02,23.92,23.99,1132400.0,14.6527,14.6832,14.6221,14.6649,1132400.0
2009-06-16 14:30:00,23.99,24.0,23.92,23.96,1081400.0,14.6649,14.671,14.6221,14.6466,1081400.0
2009-06-16 15:00:00,23.96,24.01,23.93,23.99,1285200.0,14.6466,14.6771,14.6282,14.6649,1285200.0
2009-06-16 15:30:00,23.99,24.08,23.92,23.93,2545600.0,14.6649,14.7199,14.6221,14.6282,2545600.0
2009-06-17 09:30:00,23.94,24.29,23.92,24.25,2552400.0,14.6343,14.8483,14.6221,14.8238,2552400.0
2009-06-17 10:00:00,24.25,24.32,24.12,24.16,1946400.0,14.8238,14.8666,14.7444,14.7688,1946400.0
2009-06-17 10:30:00,24.16,24.18,24.07,24.13,1489600.0,14.7688,14.781,14.7138,14.7505,1489600.0
2009-06-17 11:00:00,24.13,24.15,24.05,24.06,1127200.0,14.7505,14.7627,14.7016,14.7077,1127200.0
2009-06-17 11:30:00,24.06,24.11,24.04,24.1,1091400.0,14.7077,14.7383,14.6955,14.7321,1091400.0
2009-06-17 12:00:00,24.11,24.12,24.04,24.09,544000.0,14.7383,14.7444,14.6955,14.726,544000.0
2009-06-17 12:30:00,24.09,24.09,24.02,24.05,621400.0,14.726,14.726,14.6832,14.7016,621400.0
2009-06-17 13:00:00,24.05,24.07,23.99,24.06,611600.0,14.7016,14.7138,14.6649,14.7077,611600.0
2009-06-17 13:30:00,24.06,24.11,24.05,24.07,547200.0,14.7077,14.7383,14.7016,14.7138,547200.0
2009-06-17 14:00:00,24.07,24.09,24.04,24.05,501000.0,14.7138,14.726,14.6955,14.7016,501000.0
2009-06-17 14:30:00,24.05,24.05,24.0,24.0,536200.0,14.7016,14.7016,14.671,14.671,536200.0
2009-06-17 15:00:00,24.0,24.07,23.97,23.98,1105600.0,14.671,14.7138,14.6527,14.6588,1105600.0
2009-06-17 15:30:00,23.98,24.04,23.95,23.97,2335400.0,14.6588,14.6955,14.6404,14.6527,2335400.0
2009-06-18 09:30:00,24.0,24.22,23.98,24.22,1956400.0,14.671,14.8055,14.6588,14.8055,1956400.0
2009-06-18 10:00:00,24.22,24.34,24.18,24.3,1680000.0,14.8055,14.8789,14.781,14.8544,1680000.0
2009-06-18 10:30:00,24.3,24.44,24.3,24.42,1356200.0,14.8544,14.94,14.8544,14.9278,1356200.0
2009-06-18 11:00:00,24.42,24.53,24.42,24.5,1087000.0,14.9278,14.995,14.9278,14.9767,1087000.0
2009-06-18 11:30:00,24.5,24.5,24.45,24.5,822800.0,14.9767,14.9767,14.9461,14.9767,822800.0
2009-06-18 12:00:00,24.5,24.58,24.5,24.56,923200.0,14.9767,15.0256,14.9767,15.0133,923200.0
2009-06-18 12:30:00,24.56,24.62,24.56,24.61,825800.0,15.0133,15.05,15.0133,15.0439,825800.0
2009-06-18 13:00:00,24.62,24.73,24.61,24.71,1525800.0,15.05,15.1173,15.0439,15.105,1525800.0
2009-06-18 13:30:00,24.71,24.75,24.63,24.73,1784000.0,15.105,15.1295,15.0561,15.1173,1784000.0
2009-06-18 14:00:00,24.73,24.74,24.67,24.73,1469800.0,15.1173,15.1234,15.0806,15.1173,1469800.0
2009-06-18 14:30:00,24.74,24.81,24.7,24.75,2139800.0,15.1234,15.1662,15.0989,15.1295,2139800.0
2009-06-18 15:00:00,24.75,24.77,24.71,24.75,1438600.0,15.1295,15.1417,15.105,15.1295,1438600.0
2009-06-18 15:30:00,24.76,24.82,24.72,24.76,5052600.0,15.1356,15.1723,15.1111,15.1356,5052600.0
2009-06-19 09:30:00,24.86,24.95,24.75,24.91,12444000.0,15.1967,15.2517,15.1295,15.2273,12444000.0
2009-06-19 10:00:00,24.9,24.93,24.8,24.83,1592800.0,15.2212,15.2395,15.16,15.1784,1592800.0
2009-06-19 10:30:00,24.83,24.86,24.75,24.77,1513400.0,15.1784,15.1967,15.1295,15.1417,1513400.0
2009-06-19 11:00:00,24.77,24.77,24.68,24.68,1620200.0,15.1417,15.1417,15.0867,15.0867,1620200.0
2009-06-19 11:30:00,24.68,24.68,24.6,24.63,1175200.0,15.0867,15.0867,15.0378,15.0561,1175200.0
2009-06-19 12:00:00,24.63,24.63,24.56,24.57,966400.0,15.0561,15.0561,15.0133,15.0194,966400.0
2009-06-19 12:30:00,24.57,24.58,24.45,24.45,820200.0,15.0194,15.0256,14.9461,14.9461,820200.0
2009-06-19 13:00:00,24.45,24.5,24.43,24.46,977200.0,14.9461,14.9767,14.9339,14.9522,977200.0
2009-06-19 13:30:00,24.47,24.54,24.46,24.49,874600.0,14.9583,15.0011,14.9522,14.9705,874600.0
2009-06-19 14:00:00,24.49,24.52,24.36,24.36,1547200.0,14.9705,14.9889,14.8911,14.8911,1547200.0
2009-06-19 14:30:00,24.36,24.44,24.36,24.42,817600.0,14.8911,14.94,14.8911,14.9278,817600.0
2009-06-19 15:00:00,24.42,24.52,24.38,24.52,1177600.0,14.9278,14.9889,14.9033,14.9889,1177600.0
2009-06-19 15:30:00,24.52,24.53,24.36,24.42,2393000.0,14.9889,14.995,14.8911,14.9278,2393000.0
2009-06-22 09:30:00,24.26,24.36,24.22,24.3,1883000.0,14.8299,14.8911,14.8055,14.8544,1883000.0
2009-06-22 10:00:00,24.3,24.41,24.26,24.31,2398000.0,14.8544,14.9216,14.8299,14.8605,2398000.0
2009-06-22 10:30:00,24.31,24.31,24.17,24.19,1255800.0,14.8605,14.8605,14.7749,14.7872,1255800.0
2009-06-22 11:00:00,24.19,24.21,24.14,24.17,1061800.0,14.7872,14.7994,14.7566,14.7749,1061800.0
2009-06-22 11:30:00,24.16,24.18,24.06,24.06,1116200.0,14.7688,14.781,14.7077,14.7077,1116200.0
2009-06-22 12:00:00,24.06,24.1,24.04,24.07,651000.0,14.7077,14.7321,14.6955,14.7138,651000.0
2009-06-22 12:30:00,24.07,24.1,24.04,24.09,848000.0,14.7138,14.7321,14.6955,14.726,848000.0
2009-06-22 13:00:00,24.09,24.09,24.0,24.03,708800.0,14.726,14.726,14.671,14.6894,708800.0
2009-06-22 13:30:00,24.03,24.14,24.03,24.1,948000.0,14.6894,14.7566,14.6894,14.7321,948000.0
2009-06-22 14:00:00,24.1,24.14,24.08,24.1,694200.0,14.7321,14.7566,14.7199,14.7321,694200.0
2009-06-22 14:30:00,24.1,24.13,24.07,24.09,907400.0,14.7321,14.7505,14.7138,14.726,907400.0
2009-06-22 15:00:00,24.1,24.14,24.08,24.13,1186200.0,14.7321,14.7566,14.7199,14.7505,1186200.0
2009-06-22 15:30:00,24.13,24.16,24.0,24.01,3882000.0,14.7505,14.7688,14.671,14.6771,3882000.0
2009-06-23 09:30:00,24.1,24.2,24.0,24.18,1280800.0,14.7321,14.7933,14.671,14.781,1280800.0
2009-06-23 10:00:00,24.18,24.19,24.13,24.15,1846200.0,14.781,14.7872,14.7505,14.7627,1846200.0
2009-06-23 10:30:00,24.15,24.24,24.14,24.22,1483400.0,14.7627,14.8177,14.7566,14.8055,1483400.0
2009-06-23 11:00:00,24.22,24.27,24.17,24.23,1372600.0,14.8055,14.8361,14.7749,14.8116,1372600.0
2009-06-23 11:30:00,24.23,24.25,24.19,24.22,1099800.0,14.8116,14.8238,14.7872,14.8055,1099800.0
2009-06-23 12:00:00,24.22,24.22,24.06,24.06,1042600.0,14.8055,14.8055,14.7077,14.7077,1042600.0
2009-06-23 12:30:00,24.06,24.07,24.0,24.0,965000.0,14.7077,14.7138,14.671,14.671,965000.0
2009-06-23 13:00:00,24.01,24.04,23.97,23.98,1110400.0,14.6771,14.6955,14.6527,14.6588,1110400.0
2009-06-23 13:30:00,23.98,24.0,23.93,23.95,1041200.0,14.6588,14.671,14.6282,14.6404,1041200.0
2009-06-23 14:00:00,23.95,24.0,23.93,23.97,891000.0,14.6404,14.671,14.6282,14.6527,891000.0
2009-06-23 14:30:00,23.97,23.98,23.9,23.95,1226400.0,14.6527,14.6588,14.6099,14.6404,1226400.0
2009-06-23 15:00:00,23.95,23.95,23.88,23.93,1249800.0,14.6404,14.6404,14.5977,14.6282,1249800.0
2009-06-23 15:30:00,23.93,24.0,23.89,23.9,3064600.0,14.6282,14.671,14.6038,14.6099,3064600.0
2009-06-24 09:30:00,24.06,24.24,24.0,24.17,1241200.0,14.7077,14.8177,14.671,14.7749,1241200.0
2009-06-24 10:00:00,24.16,24.25,24.09,24.1,956400.0,14.7688,14.8238,14.726,14.7321,956400.0
2009-06-24 10:30:00,24.1,24.16,24.09,24.13,709800.0,14.7321,14.7688,14.726,14.7505,709800.0
2009-06-24 11:00:00,24.13,24.14,24.09,24.11,701400.0,14.7505,14.7566,14.726,14.7383,701400.0
2009-06-24 11:30:00,24.11,24.11,24.02,24.04,730600.0,14.7383,14.7383,14.6832,14.6955,730600.0
2009-06-24 12:00:00,24.04,24.04,23.94,23.95,744200.0,14.6955,14.6955,14.6343,14.6404,744200.0
2009-06-24 12:30:00,23.95,23.95,23.89,23.9,810400.0,14.6404,14.6404,14.6038,14.6099,810400.0
2009-06-24 13:00:00,23.9,23.93,23.9,23.91,741800.0,14.6099,14.6282,14.6099,14.616,741800.0
2009-06-24 13:30:00,23.9,23.95,23.9,23.92,931800.0,14.6099,14.6404,14.6099,14.6221,931800.0
2009-06-24 14:00:00,23.92,23.98,23.84,23.86,1247000.0,14.6221,14.6588,14.5732,14.5854,1247000.0
2009-06-24 14:30:00,23.86,23.88,23.68,23.77,2699800.0,14.5854,14.5977,14.4754,14.5304,2699800.0
2009-06-24 15:00:00,23.77,23.79,23.68,23.74,1969000.0,14.5304,14.5426,14.4754,14.5121,1969000.0
2009-06-24 15:30:00,23.75,23.82,23.7,23.75,2927800.0,14.5182,14.561,14.4876,14.5182,2927800.0
2009-06-25 09:30:00,23.71,23.79,23.6,23.67,1785600.0,14.4937,14.5426,14.4265,14.4693,1785600.0
2009-06-25 10:00:00,23.67,23.73,23.65,23.7,1889800.0,14.4693,14.506,14.4571,14.4876,1889800.0
2009-06-25 10:30:00,23.7,23.71,23.59,23.61,1170400.0,14.4876,14.4937,14.4204,14.4326,1170400.0
2009-06-25 11:00:00,23.61,23.74,23.61,23.72,1173000.0,14.4326,14.5121,14.4326,14.4999,1173000.0
2009-06-25 11:30:00,23.72,23.8,23.72,23.76,2117200.0,14.4999,14.5488,14.4999,14.5243,2117200.0
2009-06-25 12:00:00,23.76,23.92,23.76,23.9,1562200.0,14.5243,14.6221,14.5243,14.6099,1562200.0
2009-06-25 12:30:00,23.9,23.93,23.86,23.92,827200.0,14.6099,14.6282,14.5854,14.6221,827200.0
2009-06-25 13:00:00,23.92,24.01,23.91,24.01,1168400.0,14.6221,14.6771,14.616,14.6771,1168400.0
2009-06-25 13:30:00,24.01,24.02,23.93,23.97,778000.0,14.6771,14.6832,14.6282,14.6527,778000.0
2009-06-25 14:00:00,23.98,24.0,23.89,23.92,1150600.0,14.6588,14.671,14.6038,14.6221,1150600.0
2009-06-25 14:30:00,23.92,23.96,23.89,23.93,782800.0,14.6221,14.6466,14.6038,14.6282,782800.0
2009-06-25 15:00:00,23.93,23.98,23.91,23.93,1063600.0,14.6282,14.6588,14.616,14.6282,1063600.0
2009-06-25 15:30:00,23.93,23.94,23.83,23.94,2839800.0,14.6282,14.6343,14.5671,14.6343,2839800.0
2009-06-26 09:30:00,23.86,23.97,23.82,23.89,1374200.0,14.5854,14.6527,14.561,14.6038,1374200.0
2009-06-26 10:00:00,23.89,24.0,23.87,23.97,1203600.0,14.6038,14.671,14.5915,14.6527,1203600.0
2009-06-26 10:30:00,23.97,23.98,23.86,23.96,980600.0,14.6527,14.6588,14.5854,14.6466,980600.0
2009-06-26 11:00:00,23.96,23.96,23.86,23.93,701000.0,14.6466,14.6466,14.5854,14.6282,701000.0
2009-06-26 11:30:00,23.93,23.94,23.89,23.92,447000.0,14.6282,14.6343,14.6038,14.6221,447000.0
2009-06-26 12:00:00,23.92,23.98,23.9,23.9,653600.0,14.6221,14.6588,14.6099,14.6099,653600.0
2009-06-26 12:30:00,23.9,24.0,23.89,23.96,826400.0,14.6099,14.671,14.6038,14.6466,826400.0
2009-06-26 13:00:00,23.96,24.0,23.95,23.97,806200.0,14.6466,14.671,14.6404,14.6527,806200.0
2009-06-26 13:30:00,23.97,24.0,23.96,23.96,997800.0,14.6527,14.671,14.6466,14.6466,997800.0
2009-06-26 14:00:00,23.96,23.99,23.95,23.97,1000600.0,14.6466,14.6649,14.6404,14.6527,1000600.0
2009-06-26 14:30:00,23.97,24.06,23.97,24.06,1330400.0,14.6527,14.7077,14.6527,14.7077,1330400.0
2009-06-26 15:00:00,24.05,24.12,24.05,24.08,1541800.0,14.7016,14.7444,14.7016,14.7199,1541800.0
2009-06-26 15:30:00,24.08,24.15,24.03,24.06,5364400.0,14.7199,14.7627,14.6894,14.7077,5364400.0
2009-06-29 09:30:00,24.07,24.19,24.07,24.14,2604400.0,14.7138,14.7872,14.7138,14.7566,2604400.0
2009-06-29 10:00:00,24.15,24.2,24.07,24.18,1742200.0,14.7627,14.7933,14.7138,14.781,1742200.0
2009-06-29 10:30:00,24.18,24.25,24.18,24.25,1092200.0,14.781,14.8238,14.781,14.8238,1092200.0
2009-06-29 11:00:00,24.25,24.25,24.12,24.17,860600.0,14.8238,14.8238,14.7444,14.7749,860600.0
2009-06-29 11:30:00,24.17,24.23,24.14,24.22,1027600.0,14.7749,14.8116,14.7566,14.8055,1027600.0
2009-06-29 12:00:00,24.22,24.25,24.2,24.24,545400.0,14.8055,14.8238,14.7933,14.8177,545400.0
2009-06-29 12:30:00,24.24,24.25,24.17,24.17,508400.0,14.8177,14.8238,14.7749,14.7749,508400.0
2009-06-29 13:00:00,24.17,24.2,24.17,24.18,487400.0,14.7749,14.7933,14.7749,14.781,487400.0
2009-06-29 13:30:00,24.18,24.19,24.17,24.17,864400.0,14.781,14.7872,14.7749,14.7749,864400.0
2009-06-29 14:00:00,24.17,24.18,24.13,24.15,982600.0,14.7749,14.781,14.7505,14.7627,982600.0
2009-06-29 14:30:00,24.15,24.16,24.13,24.15,1145000.0,14.7627,14.7688,14.7505,14.7627,1145000.0
2009-06-29 15:00:00,24.15,24.18,24.09,24.18,1774200.0,14.7627,14.781,14.726,14.781,1774200.0
2009-06-29 15:30:00,24.18,24.18,24.06,24.14,2787000.0,14.781,14.781,14.7077,14.7566,2787000.0
2009-06-30 09:30:00,24.11,24.13,24.01,24.09,3243600.0,14.7383,14.7505,14.6771,14.726,3243600.0
2009-06-30 10:00:00,24.1,24.1,23.93,23.98,4125800.0,14.7321,14.7321,14.6282,14.6588,4125800.0
2009-06-30 10:30:00,23.98,23.99,23.91,23.93,2691600.0,14.6588,14.6649,14.616,14.6282,2691600.0
2009-06-30 11:00:00,23.93,23.96,23.92,23.96,2816400.0,14.6282,14.6466,14.6221,14.6466,2816400.0
2009-06-30 11:30:00,23.95,23.99,23.93,23.96,1478600.0,14.6404,14.6649,14.6282,14.6466,1478600.0
2009-06-30 12:00:00,23.95,23.98,23.94,23.95,1241400.0,14.6404,14.6588,14.6343,14.6404,1241400.0
2009-06-30 12:30:00,23.95,24.07,23.95,24.07,803800.0,14.6404,14.7138,14.6404,14.7138,803800.0
2009-06-30 13:00:00,24.06,24.07,23.99,23.99,758400.0,14.7077,14.7138,14.6649,14.6649,758400.0
2009-06-30 13:30:00,23.99,24.0,23.96,24.0,1282400.0,14.6649,14.671,14.6466,14.671,1282400.0
2009-06-30 14:00:00,24.0,24.03,23.99,24.0,1045200.0,14.671,14.6894,14.6649,14.671,1045200.0
2009-06-30 14:30:00,24.0,24.02,23.94,23.95,1984600.0,14.671,14.6832,14.6343,14.6404,1984600.0
2009-06-30 15:00:00,23.95,23.99,23.93,23.94,2136000.0,14.6404,14.6649,14.6282,14.6343,2136000.0
2009-06-30 15:30:00,23.94,23.99,23.91,23.99,4476400.0,14.6343,14.6649,14.616,14.6649,4476400.0
2009-07-01 09:30:00,24.24,24.59,24.21,24.59,2516600.0,14.8177,15.0317,14.7994,15.0317,2516600.0
2009-07-01 10:00:00,24.58,24.65,24.46,24.64,2230600.0,15.0256,15.0684,14.9522,15.0622,2230600.0
2009-07-01 10:30:00,24.64,24.75,24.58,24.73,1997400.0,15.0622,15.1295,15.0256,15.1173,1997400.0
2009-07-01 11:00:00,24.74,24.78,24.68,24.71,2254600.0,15.1234,15.1478,15.0867,15.105,2254600.0
2009-07-01 11:30:00,24.71,24.77,24.7,24.75,1621400.0,15.105,15.1417,15.0989,15.1295,1621400.0
2009-07-01 12:00:00,24.76,24.8,24.73,24.77,1299400.0,15.1356,15.16,15.1173,15.1417,1299400.0
2009-07-01 12:30:00,24.77,24.8,24.75,24.75,551800.0,15.1417,15.16,15.1295,15.1295,551800.0
2009-07-01 13:00:00,24.75,24.8,24.72,24.75,1055000.0,15.1295,15.16,15.1111,15.1295,1055000.0
2009-07-01 13:30:00,24.75,24.75,24.68,24.72,694000.0,15.1295,15.1295,15.0867,15.1111,694000.0
2009-07-01 14:00:00,24.72,24.73,24.61,24.64,1587400.0,15.1111,15.1173,15.0439,15.0622,1587400.0
2009-07-01 14:30:00,24.64,24.66,24.58,24.6,1730600.0,15.0622,15.0745,15.0256,15.0378,1730600.0
2009-07-01 15:00:00,24.6,24.64,24.6,24.64,1186600.0,15.0378,15.0622,15.0378,15.0622,1186600.0
2009-07-01 15:30:00,24.64,24.66,24.54,24.56,3510600.0,15.0622,15.0745,15.0011,15.0133,3510600.0
2009-07-02 09:30:00,24.39,24.64,24.39,24.63,3500600.0,14.9094,15.0622,14.9094,15.0561,3500600.0
2009-07-02 10:00:00,24.64,24.72,24.55,24.57,3143000.0,15.0622,15.1111,15.0072,15.0194,3143000.0
2009-07-02 10:30:00,24.56,24.6,24.52,24.53,1687600.0,15.0133,15.0378,14.9889,14.995,1687600.0
2009-07-02 11:00:00,24.53,24.63,24.53,24.57,1688400.0,14.995,15.0561,14.995,15.0194,1688400.0
2009-07-02 11:30:00,24.57,24.61,24.5,24.61,1371200.0,15.0194,15.0439,14.9767,15.0439,1371200.0
2009-07-02 12:00:00,24.61,24.7,24.61,24.66,1054600.0,15.0439,15.0989,15.0439,15.0745,1054600.0
2009-07-02 12:30:00,24.65,24.66,24.57,24.57,658400.0,15.0684,15.0745,15.0194,15.0194,658400.0
2009-07-02 13:00:00,24.57,24.58,24.5,24.5,717600.0,15.0194,15.0256,14.9767,14.9767,717600.0
2009-07-02 13:30:00,24.5,24.55,24.49,24.52,840200.0,14.9767,15.0072,14.9705,14.9889,840200.0
2009-07-02 14:00:00,24.52,24.54,24.5,24.5,589600.0,14.9889,15.0011,14.9767,14.9767,589600.0
2009-07-02 14:30:00,24.5,24.53,24.47,24.53,795000.0,14.9767,14.995,14.9583,14.995,795000.0
2009-07-02 15:00:00,24.53,24.54,24.4,24.42,1262800.0,14.995,15.0011,14.9155,14.9278,1262800.0
2009-07-02 15:30:00,24.43,24.53,24.39,24.43,3187800.0,14.9339,14.995,14.9094,14.9339,3187800.0
2009-07-06 09:30:00,24.34,24.49,24.19,24.45,2911800.0,14.8789,14.9705,14.7872,14.9461,2911800.0
2009-07-06 10:00:00,24.46,24.53,24.43,24.44,2247400.0,14.9522,14.995,14.9339,14.94,2247400.0
2009-07-06 10:30:00,24.43,24.51,24.41,24.47,1100800.0,14.9339,14.9828,14.9216,14.9583,1100800.0
2009-07-06 11:00:00,24.47,24.52,24.46,24.46,608800.0,14.9583,14.9889,14.9522,14.9522,608800.0
2009-07-06 11:30:00,24.46,24.46,24.34,24.34,935800.0,14.9522,14.9522,14.8789,14.8789,935800.0
2009-07-06 12:00:00,24.34,24.37,24.29,24.31,726200.0,14.8789,14.8972,14.8483,14.8605,726200.0
2009-07-06 12:30:00,24.3,24.35,24.29,24.33,621200.0,14.8544,14.885,14.8483,14.8727,621200.0
2009-07-06 13:00:00,24.33,24.44,24.33,24.41,723600.0,14.8727,14.94,14.8727,14.9216,723600.0
2009-07-06 13:30:00,24.4,24.43,24.39,24.4,351000.0,14.9155,14.9339,14.9094,14.9155,351000.0
2009-07-06 14:00:00,24.4,24.51,24.39,24.47,1268800.0,14.9155,14.9828,14.9094,14.9583,1268800.0
2009-07-06 14:30:00,24.47,24.5,24.45,24.47,799600.0,14.9583,14.9767,14.9461,14.9583,799600.0
2009-07-06 15:00:00,24.47,24.5,24.45,24.5,1142800.0,14.9583,14.9767,14.9461,14.9767,1142800.0
2009-07-06 15:30:00,24.49,24.53,24.43,24.5,2027600.0,14.9705,14.995,14.9339,14.9767,2027600.0
2009-07-07 09:30:00,24.37,24.54,24.36,24.51,1507800.0,14.8972,15.0011,14.8911,14.9828,1507800.0
2009-07-07 10:00:00,24.51,24.52,24.45,24.48,1169400.0,14.9828,14.9889,14.9461,14.9644,1169400.0
2009-07-07 10:30:00,24.48,24.52,24.47,24.5,1511200.0,14.9644,14.9889,14.9583,14.9767,1511200.0
2009-07-07 11:00:00,24.5,24.59,24.49,24.5,1300800.0,14.9767,15.0317,14.9705,14.9767,1300800.0
2009-07-07 11:30:00,24.5,24.53,24.45,24.5,1148000.0,14.9767,14.995,14.9461,14.9767,1148000.0
2009-07-07 12:00:00,24.5,24.54,24.49,24.52,749800.0,14.9767,15.0011,14.9705,14.9889,749800.0
2009-07-07 12:30:00,24.51,24.52,24.47,24.49,635200.0,14.9828,14.9889,14.9583,14.9705,635200.0
2009-07-07 13:00:00,24.49,24.53,24.47,24.48,676800.0,14.9705,14.995,14.9583,14.9644,676800.0
2009-07-07 13:30:00,24.48,24.5,24.46,24.48,1037800.0,14.9644,14.9767,14.9522,14.9644,1037800.0
2009-07-07 14:00:00,24.48,24.49,24.42,24.43,966600.0,14.9644,14.9705,14.9278,14.9339,966600.0
2009-07-07 14:30:00,24.43,24.44,24.37,24.38,1151400.0,14.9339,14.94,14.8972,14.9033,1151400.0
2009-07-07 15:00:00,24.38,24.4,24.3,24.38,1621800.0,14.9033,14.9155,14.8544,14.9033,1621800.0
2009-07-07 15:30:00,24.38,24.39,24.28,24.31,2439600.0,14.9033,14.9094,14.8422,14.8605,2439600.0
2009-07-08 09:30:00,24.28,24.36,24.09,24.2,2234600.0,14.8422,14.8911,14.726,14.7933,2234600.0
2009-07-08 10:00:00,24.2,24.44,24.2,24.41,1998200.0,14.7933,14.94,14.7933,14.9216,1998200.0
2009-07-08 10:30:00,24.41,24.43,24.3,24.3,1228400.0,14.9216,14.9339,14.8544,14.8544,1228400.0
2009-07-08 11:00:00,24.3,24.36,24.3,24.32,1519400.0,14.8544,14.8911,14.8544,14.8666,1519400.0
2009-07-08 11:30:00,24.32,24.34,24.22,24.25,1331400.0,14.8666,14.8789,14.8055,14.8238,1331400.0
2009-07-08 12:00:00,24.25,24.27,24.2,24.22,1005200.0,14.8238,14.8361,14.7933,14.8055,1005200.0
2009-07-08 12:30:00,24.22,24.25,24.21,24.25,1010200.0,14.8055,14.8238,14.7994,14.8238,1010200.0
2009-07-08 13:00:00,24.25,24.25,24.16,24.16,1162800.0,14.8238,14.8238,14.7688,14.7688,1162800.0
2009-07-08 13:30:00,24.16,24.18,24.14,24.15,689600.0,14.7688,14.781,14.7566,14.7627,689600.0
2009-07-08 14:00:00,24.15,24.18,24.1,24.11,867800.0,14.7627,14.781,14.7321,14.7383,867800.0
2009-07-08 14:30:00,24.11,24.2,24.09,24.19,1082200.0,14.7383,14.7933,14.726,14.7872,1082200.0
2009-07-08 15:00:00,24.18,24.23,24.14,24.18,1626200.0,14.781,14.8116,14.7566,14.781,1626200.0
2009-07-08 15:30:00,24.18,24.34,24.18,24.25,2683000.0,14.781,14.8789,14.781,14.8238,2683000.0
2009-07-09 09:30:00,24.36,24.41,24.28,24.39,2202400.0,14.8911,14.9216,14.8422,14.9094,2202400.0
2009-07-09 10:00:00,24.39,24.41,24.31,24.35,1898800.0,14.9094,14.9216,14.8605,14.885,1898800.0
2009-07-09 10:30:00,24.35,24.38,24.27,24.3,1322200.0,14.885,14.9033,14.8361,14.8544,1322200.0
2009-07-09 11:00:00,24.3,24.31,24.25,24.29,1517800.0,14.8544,14.8605,14.8238,14.8483,1517800.0
2009-07-09 11:30:00,24.29,24.33,24.25,24.31,925000.0,14.8483,14.8727,14.8238,14.8605,925000.0
2009-07-09 12:00:00,24.32,24.32,24.26,24.29,1060200.0,14.8666,14.8666,14.8299,14.8483,1060200.0
2009-07-09 12:30:00,24.29,24.32,24.27,24.32,511800.0,14.8483,14.8666,14.8361,14.8666,511800.0
2009-07-09 13:00:00,24.32,24.39,24.3,24.34,1251000.0,14.8666,14.9094,14.8544,14.8789,1251000.0
2009-07-09 13:30:00,24.34,24.37,24.33,24.34,836600.0,14.8789,14.8972,14.8727,14.8789,836600.0
2009-07-09 14:00:00,24.34,24.41,24.33,24.39,583600.0,14.8789,14.9216,14.8727,14.9094,583600.0
2009-07-09 14:30:00,24.39,24.43,24.33,24.34,912200.0,14.9094,14.9339,14.8727,14.8789,912200.0
2009-07-09 15:00:00,24.34,24.37,24.29,24.32,1108000.0,14.8789,14.8972,14.8483,14.8666,1108000.0
2009-07-09 15:30:00,24.32,24.4,24.28,24.34,2262000.0,14.8666,14.9155,14.8422,14.8789,2262000.0
2009-07-10 09:30:00,24.25,24.4,24.25,24.39,1466600.0,14.8238,14.9155,14.8238,14.9094,1466600.0
2009-07-10 10:00:00,24.39,24.43,24.18,24.41,1643800.0,14.9094,14.9339,14.781,14.9216,1643800.0
2009-07-10 10:30:00,24.4,24.43,24.28,24.3,1110200.0,14.9155,14.9339,14.8422,14.8544,1110200.0
2009-07-10 11:00:00,24.29,24.29,24.13,24.15,1056000.0,14.8483,14.8483,14.7505,14.7627,1056000.0
2009-07-10 11:30:00,24.16,24.18,24.09,24.09,820000.0,14.7688,14.781,14.726,14.726,820000.0
2009-07-10 12:00:00,24.09,24.16,24.09,24.11,795000.0,14.726,14.7688,14.726,14.7383,795000.0
2009-07-10 12:30:00,24.11,24.15,24.1,24.13,876600.0,14.7383,14.7627,14.7321,14.7505,876600.0
2009-07-10 13:00:00,24.13,24.15,24.07,24.08,837200.0,14.7505,14.7627,14.7138,14.7199,837200.0
2009-07-10 13:30:00,24.08,24.13,24.05,24.08,841400.0,14.7199,14.7505,14.7016,14.7199,841400.0
2009-07-10 14:00:00,24.08,24.09,24.01,24.05,684000.0,14.7199,14.726,14.6771,14.7016,684000.0
2009-07-10 14:30:00,24.05,24.07,24.02,24.02,713600.0,14.7016,14.7138,14.6832,14.6832,713600.0
2009-07-10 15:00:00,24.03,24.14,24.02,24.07,1350800.0,14.6894,14.7566,14.6832,14.7138,1350800.0
2009-07-10 15:30:00,24.08,24.18,24.07,24.13,2090800.0,14.7199,14.781,14.7138,14.7505,2090800.0
2009-07-13 09:30:00,24.19,24.47,24.05,24.36,1828800.0,14.7872,14.9583,14.7016,14.8911,1828800.0
2009-07-13 10:00:00,24.36,24.4,24.24,24.35,1680000.0,14.8911,14.9155,14.8177,14.885,1680000.0
2009-07-13 10:30:00,24.35,24.39,24.23,24.28,2160200.0,14.885,14.9094,14.8116,14.8422,2160200.0
2009-07-13 11:00:00,24.28,24.3,24.23,24.25,1113000.0,14.8422,14.8544,14.8116,14.8238,1113000.0
2009-07-13 11:30:00,24.25,24.43,24.25,24.39,1143200.0,14.8238,14.9339,14.8238,14.9094,1143200.0
2009-07-13 12:00:00,24.39,24.47,24.37,24.47,742400.0,14.9094,14.9583,14.8972,14.9583,742400.0
2009-07-13 12:30:00,24.47,24.53,24.46,24.5,664200.0,14.9583,14.995,14.9522,14.9767,664200.0
2009-07-13 13:00:00,24.5,24.59,24.5,24.58,674400.0,14.9767,15.0317,14.9767,15.0256,674400.0
2009-07-13 13:30:00,24.58,24.59,24.5,24.52,1016600.0,15.0256,15.0317,14.9767,14.9889,1016600.0
2009-07-13 14:00:00,24.51,24.55,24.5,24.5,797800.0,14.9828,15.0072,14.9767,14.9767,797800.0
2009-07-13 14:30:00,24.5,24.54,24.49,24.51,1435200.0,14.9767,15.0011,14.9705,14.9828,1435200.0
2009-07-13 15:00:00,24.51,24.53,24.47,24.48,1213000.0,14.9828,14.995,14.9583,14.9644,1213000.0
2009-07-13 15:30:00,24.49,24.55,24.48,24.55,2132200.0,14.9705,15.0072,14.9644,15.0072,2132200.0
2009-07-14 09:30:00,24.51,24.61,24.37,24.55,2210400.0,14.9828,15.0439,14.8972,15.0072,2210400.0
2009-07-14 10:00:00,24.55,24.61,24.53,24.57,1414800.0,15.0072,15.0439,14.995,15.0194,1414800.0
2009-07-14 10:30:00,24.57,24.57,24.49,24.5,894600.0,15.0194,15.0194,14.9705,14.9767,894600.0
2009-07-14 11:00:00,24.5,24.54,24.5,24.53,1161400.0,14.9767,15.0011,14.9767,14.995,1161400.0
2009-07-14 11:30:00,24.53,24.62,24.5,24.6,855600.0,14.995,15.05,14.9767,15.0378,855600.0
2009-07-14 12:00:00,24.61,24.63,24.57,24.59,1340000.0,15.0439,15.0561,15.0194,15.0317,1340000.0
2009-07-14 12:30:00,24.59,24.6,24.56,24.58,438200.0,15.0317,15.0378,15.0133,15.0256,438200.0
2009-07-14 13:00:00,24.57,24.61,24.53,24.57,416000.0,15.0194,15.0439,14.995,15.0194,416000.0
2009-07-14 13:30:00,24.57,24.59,24.53,24.55,471800.0,15.0194,15.0317,14.995,15.0072,471800.0
2009-07-14 14:00:00,24.55,24.6,24.5,24.56,683200.0,15.0072,15.0378,14.9767,15.0133,683200.0
2009-07-14 14:30:00,24.56,24.63,24.54,24.61,823200.0,15.0133,15.0561,15.0011,15.0439,823200.0
2009-07-14 15:00:00,24.61,24.68,24.6,24.66,1393600.0,15.0439,15.0867,15.0378,15.0745,1393600.0
2009-07-14 15:30:00,24.66,24.67,24.6,24.66,2202000.0,15.0745,15.0806,15.0378,15.0745,2202000.0
2009-07-15 09:30:00,24.74,24.95,24.7,24.94,2393600.0,15.1234,15.2517,15.0989,15.2456,2393600.0
2009-07-15 10:00:00,24.94,24.97,24.91,24.97,1503400.0,15.2456,15.264,15.2273,15.264,1503400.0
2009-07-15 10:30:00,24.97,24.98,24.95,24.98,787800.0,15.264,15.2701,15.2517,15.2701,787800.0
2009-07-15 11:00:00,24.98,25.0,24.98,24.99,852800.0,15.2701,15.2823,15.2701,15.2762,852800.0
2009-07-15 11:30:00,24.99,25.1,24.99,25.04,2707000.0,15.2762,15.3434,15.2762,15.3068,2707000.0
2009-07-15 12:00:00,25.04,25.11,25.04,25.07,747800.0,15.3068,15.3495,15.3068,15.3251,747800.0
2009-07-15 12:30:00,25.07,25.07,25.03,25.04,472800.0,15.3251,15.3251,15.3006,15.3068,472800.0
2009-07-15 13:00:00,25.05,25.05,25.02,25.04,546000.0,15.3129,15.3129,15.2945,15.3068,546000.0
2009-07-15 13:30:00,25.05,25.06,25.02,25.06,656400.0,15.3129,15.319,15.2945,15.319,656400.0
2009-07-15 14:00:00,25.06,25.12,25.05,25.09,951000.0,15.319,15.3557,15.3129,15.3373,951000.0
2009-07-15 14:30:00,25.09,25.17,25.09,25.17,1165800.0,15.3373,15.3862,15.3373,15.3862,1165800.0
2009-07-15 15:00:00,25.17,25.23,25.15,25.15,1548600.0,15.3862,15.4229,15.374,15.374,1548600.0
2009-07-15 15:30:00,25.15,25.29,25.15,25.27,3354800.0,15.374,15.4596,15.374,15.4474,3354800.0
2009-07-16 09:30:00,25.18,25.32,25.17,25.23,1468000.0,15.3923,15.4779,15.3862,15.4229,1468000.0
2009-07-16 10:00:00,25.23,25.29,25.2,25.25,1095400.0,15.4229,15.4596,15.4046,15.4351,1095400.0
2009-07-16 10:30:00,25.25,25.35,25.24,25.32,972400.0,15.4351,15.4963,15.429,15.4779,972400.0
2009-07-16 11:00:00,25.32,25.32,25.22,25.22,866000.0,15.4779,15.4779,15.4168,15.4168,866000.0
2009-07-16 11:30:00,25.22,25.23,25.15,25.2,679200.0,15.4168,15.4229,15.374,15.4046,679200.0
2009-07-16 12:00:00,25.2,25.21,25.16,25.18,531600.0,15.4046,15.4107,15.3801,15.3923,531600.0
2009-07-16 12:30:00,25.17,25.18,25.1,25.1,920200.0,15.3862,15.3923,15.3434,15.3434,920200.0
2009-07-16 13:00:00,25.1,25.13,25.08,25.13,736600.0,15.3434,15.3618,15.3312,15.3618,736600.0
2009-07-16 13:30:00,25.12,25.16,25.1,25.14,939200.0,15.3557,15.3801,15.3434,15.3679,939200.0
2009-07-16 14:00:00,25.14,25.22,25.13,25.2,634200.0,15.3679,15.4168,15.3618,15.4046,634200.0
2009-07-16 14:30:00,25.2,25.29,25.19,25.25,1023800.0,15.4046,15.4596,15.3985,15.4351,1023800.0
2009-07-16 15:00:00,25.26,25.35,25.23,25.33,1423800.0,15.4412,15.4963,15.4229,15.484,1423800.0
2009-07-16 15:30:00,25.34,25.44,25.31,25.39,3289800.0,15.4901,15.5513,15.4718,15.5207,3289800.0
2009-07-17 09:30:00,25.16,25.28,25.09,25.11,5858400.0,15.3801,15.4535,15.3373,15.3495,5858400.0
2009-07-17 10:00:00,25.11,25.16,25.08,25.15,1111200.0,15.3495,15.3801,15.3312,15.374,1111200.0
2009-07-17 10:30:00,25.15,25.19,25.13,25.13,649000.0,15.374,15.3985,15.3618,15.3618,649000.0
2009-07-17 11:00:00,25.14,25.18,25.06,25.16,1097800.0,15.3679,15.3923,15.319,15.3801,1097800.0
2009-07-17 11:30:00,25.16,25.16,25.08,25.08,1092400.0,15.3801,15.3801,15.3312,15.3312,1092400.0
2009-07-17 12:00:00,25.08,25.19,25.08,25.11,611200.0,15.3312,15.3985,15.3312,15.3495,611200.0
2009-07-17 12:30:00,25.11,25.13,25.07,25.09,509200.0,15.3495,15.3618,15.3251,15.3373,509200.0
2009-07-17 13:00:00,25.09,25.1,25.07,25.09,489400.0,15.3373,15.3434,15.3251,15.3373,489400.0
2009-07-17 13:30:00,25.08,25.15,25.08,25.11,710200.0,15.3312,15.374,15.3312,15.3495,710200.0
2009-07-17 14:00:00,25.11,25.12,25.04,25.05,1501600.0,15.3495,15.3557,15.3068,15.3129,1501600.0
2009-07-17 14:30:00,25.05,25.13,25.02,25.09,1175800.0,15.3129,15.3618,15.2945,15.3373,1175800.0
2009-07-17 15:00:00,25.09,25.1,25.05,25.05,606200.0,15.3373,15.3434,15.3129,15.3129,606200.0
2009-07-17 15:30:00,25.05,25.23,25.02,25.19,3168200.0,15.3129,15.4229,15.2945,15.3985,3168200.0
2009-07-20 09:30:00,25.31,25.33,25.04,25.07,1848400.0,15.4718,15.484,15.3068,15.3251,1848400.0
2009-07-20 10:00:00,25.07,25.22,25.07,25.15,1720400.0,15.3251,15.4168,15.3251,15.374,1720400.0
2009-07-20 10:30:00,25.15,25.17,25.05,25.15,1225000.0,15.374,15.3862,15.3129,15.374,1225000.0
2009-07-20 11:00:00,25.15,25.18,25.1,25.17,861200.0,15.374,15.3923,15.3434,15.3862,861200.0
2009-07-20 11:30:00,25.17,25.21,25.13,25.19,988800.0,15.3862,15.4107,15.3618,15.3985,988800.0
2009-07-20 12:00:00,25.2,25.32,25.19,25.3,1157600.0,15.4046,15.4779,15.3985,15.4657,1157600.0
2009-07-20 12:30:00,25.3,25.31,25.25,25.25,636800.0,15.4657,15.4718,15.4351,15.4351,636800.0
2009-07-20 13:00:00,25.25,25.3,25.25,25.28,1214000.0,15.4351,15.4657,15.4351,15.4535,1214000.0
2009-07-20 13:30:00,25.28,25.36,25.27,25.31,983200.0,15.4535,15.5024,15.4474,15.4718,983200.0
2009-07-20 14:00:00,25.31,25.41,25.31,25.36,806200.0,15.4718,15.5329,15.4718,15.5024,806200.0
2009-07-20 14:30:00,25.36,25.46,25.36,25.4,1316200.0,15.5024,15.5635,15.5024,15.5268,1316200.0
2009-07-20 15:00:00,25.4,25.5,25.39,25.47,1701200.0,15.5268,15.588,15.5207,15.5696,1701200.0
2009-07-20 15:30:00,25.48,25.5,25.44,25.48,3222000.0,15.5757,15.588,15.5513,15.5757,3222000.0
2009-07-21 09:30:00,25.42,25.42,25.15,25.18,4420400.0,15.539,15.539,15.374,15.3923,4420400.0
2009-07-21 10:00:00,25.18,25.35,25.12,25.32,4133200.0,15.3923,15.4963,15.3557,15.4779,4133200.0
2009-07-21 10:30:00,25.32,25.35,25.24,25.28,1676400.0,15.4779,15.4963,15.429,15.4535,1676400.0
2009-07-21 11:00:00,25.28,25.31,25.15,25.16,1860400.0,15.4535,15.4718,15.374,15.3801,1860400.0
2009-07-21 11:30:00,25.16,25.2,25.03,25.03,2021400.0,15.3801,15.4046,15.3006,15.3006,2021400.0
2009-07-21 12:00:00,25.03,25.08,25.0,25.08,990800.0,15.3006,15.3312,15.2823,15.3312,990800.0
2009-07-21 12:30:00,25.08,25.13,25.0,25.01,1174200.0,15.3312,15.3618,15.2823,15.2884,1174200.0
2009-07-21 13:00:00,25.02,25.02,24.91,24.98,1664200.0,15.2945,15.2945,15.2273,15.2701,1664200.0
2009-07-21 13:30:00,24.99,25.02,24.92,24.93,1067400.0,15.2762,15.2945,15.2334,15.2395,1067400.0
2009-07-21 14:00:00,24.93,24.96,24.9,24.94,941800.0,15.2395,15.2579,15.2212,15.2456,941800.0
2009-07-21 14:30:00,24.94,25.0,24.91,24.97,1464400.0,15.2456,15.2823,15.2273,15.264,1464400.0
2009-07-21 15:00:00,24.97,25.04,24.96,25.0,1510400.0,15.264,15.3068,15.2579,15.2823,1510400.0
2009-07-21 15:30:00,24.99,25.18,24.94,25.18,3652000.0,15.2762,15.3923,15.2456,15.3923,3652000.0
2009-07-22 09:30:00,25.15,25.17,24.92,24.96,2531000.0,15.374,15.3862,15.2334,15.2579,2531000.0
2009-07-22 10:00:00,24.96,25.0,24.76,24.8,2497600.0,15.2579,15.2823,15.1356,15.16,2497600.0
2009-07-22 10:30:00,24.8,24.85,24.68,24.72,2395800.0,15.16,15.1906,15.0867,15.1111,2395800.0
2009-07-22 11:00:00,24.72,24.72,24.61,24.64,1942000.0,15.1111,15.1111,15.0439,15.0622,1942000.0
2009-07-22 11:30:00,24.64,24.65,24.61,24.64,1433400.0,15.0622,15.0684,15.0439,15.0622,1433400.0
2009-07-22 12:00:00,24.64,24.67,24.58,24.64,1137400.0,15.0622,15.0806,15.0256,15.0622,1137400.0
2009-07-22 12:30:00,24.65,24.66,24.53,24.54,1836800.0,15.0684,15.0745,14.995,15.0011,1836800.0
2009-07-22 13:00:00,24.54,24.54,24.47,24.5,1778200.0,15.0011,15.0011,14.9583,14.9767,1778200.0
2009-07-22 13:30:00,24.5,24.53,24.45,24.48,1467000.0,14.9767,14.995,14.9461,14.9644,1467000.0
2009-07-22 14:00:00,24.48,24.5,24.43,24.49,1721600.0,14.9644,14.9767,14.9339,14.9705,1721600.0
2009-07-22 14:30:00,24.49,24.58,24.49,24.57,1602400.0,14.9705,15.0256,14.9705,15.0194,1602400.0
2009-07-22 15:00:00,24.58,24.6,24.47,24.49,2159800.0,15.0256,15.0378,14.9583,14.9705,2159800.0
2009-07-22 15:30:00,24.49,24.57,24.49,24.57,4014400.0,14.9705,15.0194,14.9705,15.0194,4014400.0
2009-07-23 09:30:00,24.57,24.74,24.44,24.71,2295400.0,15.0194,15.1234,14.94,15.105,2295400.0
2009-07-23 10:00:00,24.71,24.83,24.69,24.79,2288600.0,15.105,15.1784,15.0928,15.1539,2288600.0
2009-07-23 10:30:00,24.79,24.95,24.78,24.93,2166600.0,15.1539,15.2517,15.1478,15.2395,2166600.0
2009-07-23 11:00:00,24.93,25.01,24.9,24.93,1574600.0,15.2395,15.2884,15.2212,15.2395,1574600.0
2009-07-23 11:30:00,24.93,24.93,24.77,24.79,1578600.0,15.2395,15.2395,15.1417,15.1539,1578600.0
2009-07-23 12:00:00,24.79,24.81,24.69,24.76,2129000.0,15.1539,15.1662,15.0928,15.1356,2129000.0
2009-07-23 12:30:00,24.76,24.85,24.74,24.84,745200.0,15.1356,15.1906,15.1234,15.1845,745200.0
2009-07-23 13:00:00,24.83,24.84,24.75,24.77,1042200.0,15.1784,15.1845,15.1295,15.1417,1042200.0
2009-07-23 13:30:00,24.77,24.79,24.74,24.74,841400.0,15.1417,15.1539,15.1234,15.1234,841400.0
2009-07-23 14:00:00,24.74,24.75,24.7,24.75,1036600.0,15.1234,15.1295,15.0989,15.1295,1036600.0
2009-07-23 14:30:00,24.75,24.77,24.7,24.71,1269800.0,15.1295,15.1417,15.0989,15.105,1269800.0
2009-07-23 15:00:00,24.71,24.73,24.63,24.65,1854400.0,15.105,15.1173,15.0561,15.0684,1854400.0
2009-07-23 15:30:00,24.65,24.66,24.53,24.58,3706000.0,15.0684,15.0745,14.995,15.0256,3706000.0
2009-07-24 09:30:00,24.71,24.82,24.64,24.7,2066200.0,15.105,15.1723,15.0622,15.0989,2066200.0
2009-07-24 10:00:00,24.7,24.7,24.59,24.63,1468600.0,15.0989,15.0989,15.0317,15.0561,1468600.0
2009-07-24 10:30:00,24.63,24.64,24.5,24.51,1293600.0,15.0561,15.0622,14.9767,14.9828,1293600.0
2009-07-24 11:00:00,24.51,24.55,24.48,24.53,952000.0,14.9828,15.0072,14.9644,14.995,952000.0
2009-07-24 11:30:00,24.52,24.55,24.42,24.5,1565000.0,14.9889,15.0072,14.9278,14.9767,1565000.0
2009-07-24 12:00:00,24.5,24.53,24.47,24.52,886200.0,14.9767,14.995,14.9583,14.9889,886200.0
2009-07-24 12:30:00,24.52,24.55,24.51,24.54,556600.0,14.9889,15.0072,14.9828,15.0011,556600.0
2009-07-24 13:00:00,24.54,24.56,24.49,24.51,1056600.0,15.0011,15.0133,14.9705,14.9828,1056600.0
2009-07-24 13:30:00,24.51,24.6,24.5,24.55,1755200.0,14.9828,15.0378,14.9767,15.0072,1755200.0
2009-07-24 14:00:00,24.55,24.59,24.53,24.57,522200.0,15.0072,15.0317,14.995,15.0194,522200.0
2009-07-24 14:30:00,24.58,24.58,24.54,24.57,627000.0,15.0256,15.0256,15.0011,15.0194,627000.0
2009-07-24 15:00:00,24.56,24.65,24.56,24.65,642600.0,15.0133,15.0684,15.0133,15.0684,642600.0
2009-07-24 15:30:00,24.65,24.72,24.61,24.7,2226000.0,15.0684,15.1111,15.0439,15.0989,2226000.0
2009-07-27 09:30:00,24.68,24.8,24.6,24.68,2195800.0,15.0867,15.16,15.0378,15.0867,2195800.0
2009-07-27 10:00:00,24.68,24.77,24.61,24.63,1589600.0,15.0867,15.1417,15.0439,15.0561,1589600.0
2009-07-27 10:30:00,24.63,24.68,24.58,24.68,1290400.0,15.0561,15.0867,15.0256,15.0867,1290400.0
2009-07-27 11:00:00,24.67,24.72,24.63,24.7,731000.0,15.0806,15.1111,15.0561,15.0989,731000.0
2009-07-27 11:30:00,24.7,24.73,24.6,24.65,1032000.0,15.0989,15.1173,15.0378,15.0684,1032000.0
2009-07-27 12:00:00,24.65,24.68,24.59,24.65,957000.0,15.0684,15.0867,15.0317,15.0684,957000.0
2009-07-27 12:30:00,24.64,24.74,24.63,24.7,956400.0,15.0622,15.1234,15.0561,15.0989,956400.0
2009-07-27 13:00:00,24.71,24.73,24.63,24.64,586000.0,15.105,15.1173,15.0561,15.0622,586000.0
2009-07-27 13:30:00,24.64,24.71,24.62,24.68,822800.0,15.0622,15.105,15.05,15.0867,822800.0
2009-07-27 14:00:00,24.68,24.68,24.61,24.65,770800.0,15.0867,15.0867,15.0439,15.0684,770800.0
2009-07-27 14:30:00,24.65,24.67,24.61,24.65,765400.0,15.0684,15.0806,15.0439,15.0684,765400.0
2009-07-27 15:00:00,24.65,24.72,24.65,24.7,1071400.0,15.0684,15.1111,15.0684,15.0989,1071400.0
2009-07-27 15:30:00,24.7,24.78,24.68,24.78,1863200.0,15.0989,15.1478,15.0867,15.1478,1863200.0
2009-07-28 09:30:00,24.72,24.88,24.66,24.81,1675200.0,15.1111,15.2089,15.0745,15.1662,1675200.0
2009-07-28 10:00:00,24.82,24.82,24.63,24.74,1865600.0,15.1723,15.1723,15.0561,15.1234,1865600.0
2009-07-28 10:30:00,24.73,24.77,24.65,24.66,1360000.0,15.1173,15.1417,15.0684,15.0745,1360000.0
2009-07-28 11:00:00,24.66,24.67,24.55,24.56,894200.0,15.0745,15.0806,15.0072,15.0133,894200.0
2009-07-28 11:30:00,24.56,24.58,24.5,24.56,1291000.0,15.0133,15.0256,14.9767,15.0133,1291000.0
2009-07-28 12:00:00,24.55,24.56,24.5,24.5,976800.0,15.0072,15.0133,14.9767,14.9767,976800.0
2009-07-28 12:30:00,24.5,24.57,24.5,24.54,724600.0,14.9767,15.0194,14.9767,15.0011,724600.0
2009-07-28 13:00:00,24.54,24.61,24.5,24.61,939800.0,15.0011,15.0439,14.9767,15.0439,939800.0
2009-07-28 13:30:00,24.61,24.67,24.56,24.64,573800.0,15.0439,15.0806,15.0133,15.0622,573800.0
2009-07-28 14:00:00,24.65,24.66,24.6,24.65,556800.0,15.0684,15.0745,15.0378,15.0684,556800.0
2009-07-28 14:30:00,24.65,24.72,24.61,24.61,753000.0,15.0684,15.1111,15.0439,15.0439,753000.0
2009-07-28 15:00:00,24.62,24.64,24.57,24.6,733400.0,15.05,15.0622,15.0194,15.0378,733400.0
2009-07-28 15:30:00,24.6,24.72,24.58,24.7,1928800.0,15.0378,15.1111,15.0256,15.0989,1928800.0
2009-07-29 09:30:00,24.66,24.92,24.61,24.92,1641400.0,15.0745,15.2334,15.0439,15.2334,1641400.0
2009-07-29 10:00:00,24.92,24.97,24.86,24.92,1454200.0,15.2334,15.264,15.1967,15.2334,1454200.0
2009-07-29 10:30:00,24.92,24.93,24.83,24.9,1185800.0,15.2334,15.2395,15.1784,15.2212,1185800.0
2009-07-29 11:00:00,24.9,24.93,24.74,24.78,1236600.0,15.2212,15.2395,15.1234,15.1478,1236600.0
2009-07-29 11:30:00,24.77,24.83,24.74,24.76,1084200.0,15.1417,15.1784,15.1234,15.1356,1084200.0
2009-07-29 12:00:00,24.76,24.86,24.76,24.8,1224000.0,15.1356,15.1967,15.1356,15.16,1224000.0
2009-07-29 12:30:00,24.8,24.8,24.75,24.75,598400.0,15.16,15.16,15.1295,15.1295,598400.0
2009-07-29 13:00:00,24.75,24.75,24.59,24.62,1198000.0,15.1295,15.1295,15.0317,15.05,1198000.0
2009-07-29 13:30:00,24.62,24.64,24.58,24.6,972800.0,15.05,15.0622,15.0256,15.0378,972800.0
2009-07-29 14:00:00,24.6,24.61,24.55,24.59,2049800.0,15.0378,15.0439,15.0072,15.0317,2049800.0
2009-07-29 14:30:00,24.6,24.62,24.56,24.56,727200.0,15.0378,15.05,15.0133,15.0133,727200.0
2009-07-29 15:00:00,24.56,24.59,24.56,24.57,1301400.0,15.0133,15.0317,15.0133,15.0194,1301400.0
2009-07-29 15:30:00,24.56,24.68,24.55,24.65,2110200.0,15.0133,15.0867,15.0072,15.0684,2110200.0
2009-07-30 09:30:00,24.91,25.03,24.78,24.98,2499000.0,15.2273,15.3006,15.1478,15.2701,2499000.0
2009-07-30 10:00:00,24.98,25.11,24.98,25.07,1943400.0,15.2701,15.3495,15.2701,15.3251,1943400.0
2009-07-30 10:30:00,25.06,25.14,25.04,25.14,1335800.0,15.319,15.3679,15.3068,15.3679,1335800.0
2009-07-30 11:00:00,25.14,25.22,25.11,25.2,1146600.0,15.3679,15.4168,15.3495,15.4046,1146600.0
2009-07-30 11:30:00,25.21,25.24,25.18,25.22,998800.0,15.4107,15.429,15.3923,15.4168,998800.0
2009-07-30 12:00:00,25.22,25.23,25.15,25.16,948600.0,15.4168,15.4229,15.374,15.3801,948600.0
2009-07-30 12:30:00,25.16,25.21,25.16,25.18,705200.0,15.3801,15.4107,15.3801,15.3923,705200.0
2009-07-30 13:00:00,25.18,25.25,25.16,25.24,1146600.0,15.3923,15.4351,15.3801,15.429,1146600.0
2009-07-30 13:30:00,25.24,25.25,25.18,25.2,662600.0,15.429,15.4351,15.3923,15.4046,662600.0
2009-07-30 14:00:00,25.19,25.2,25.11,25.14,879200.0,15.3985,15.4046,15.3495,15.3679,879200.0
2009-07-30 14:30:00,25.14,25.15,25.04,25.05,1080000.0,15.3679,15.374,15.3068,15.3129,1080000.0
2009-07-30 15:00:00,25.05,25.14,25.03,25.05,1083000.0,15.3129,15.3679,15.3006,15.3129,1083000.0
2009-07-30 15:30:00,25.05,25.06,24.79,24.81,3631000.0,15.3129,15.319,15.1539,15.1662,3631000.0
2009-07-31 09:30:00,24.82,25.09,24.75,25.06,2039000.0,15.1723,15.3373,15.1295,15.319,2039000.0
2009-07-31 10:00:00,25.06,25.06,24.95,25.01,1445800.0,15.319,15.319,15.2517,15.2884,1445800.0
2009-07-31 10:30:00,25.0,25.07,25.0,25.03,751400.0,15.2823,15.3251,15.2823,15.3006,751400.0
2009-07-31 11:00:00,25.04,25.1,25.0,25.01,946200.0,15.3068,15.3434,15.2823,15.2884,946200.0
2009-07-31 11:30:00,25.01,25.1,24.98,25.05,790600.0,15.2884,15.3434,15.2701,15.3129,790600.0
2009-07-31 12:00:00,25.05,25.05,24.93,24.97,552800.0,15.3129,15.3129,15.2395,15.264,552800.0
2009-07-31 12:30:00,24.97,24.98,24.9,24.93,446800.0,15.264,15.2701,15.2212,15.2395,446800.0
2009-07-31 13:00:00,24.93,25.02,24.92,25.02,662600.0,15.2395,15.2945,15.2334,15.2945,662600.0
2009-07-31 13:30:00,25.02,25.07,25.0,25.04,478400.0,15.2945,15.3251,15.2823,15.3068,478400.0
2009-07-31 14:00:00,25.03,25.09,25.0,25.05,817000.0,15.3006,15.3373,15.2823,15.3129,817000.0
2009-07-31 14:30:00,25.05,25.07,24.95,24.98,766400.0,15.3129,15.3251,15.2517,15.2701,766400.0
2009-07-31 15:00:00,24.98,25.1,24.96,25.08,1153000.0,15.2701,15.3434,15.2579,15.3312,1153000.0
2009-07-31 15:30:00,25.07,25.07,24.88,24.9,2925400.0,15.3251,15.3251,15.2089,15.2212,2925400.0
2009-08-03 09:30:00,25.02,25.05,24.65,24.7,2242800.0,15.2945,15.3129,15.0684,15.0989,2242800.0
2009-08-03 10:00:00,24.71,24.87,24.7,24.84,1522200.0,15.105,15.2028,15.0989,15.1845,1522200.0
2009-08-03 10:30:00,24.84,24.92,24.75,24.75,1182200.0,15.1845,15.2334,15.1295,15.1295,1182200.0
2009-08-03 11:00:00,24.75,24.77,24.66,24.72,1202200.0,15.1295,15.1417,15.0745,15.1111,1202200.0
2009-08-03 11:30:00,24.72,24.81,24.72,24.81,874000.0,15.1111,15.1662,15.1111,15.1662,874000.0
2009-08-03 12:00:00,24.81,24.81,24.72,24.76,1271200.0,15.1662,15.1662,15.1111,15.1356,1271200.0
2009-08-03 12:30:00,24.76,24.77,24.71,24.74,615000.0,15.1356,15.1417,15.105,15.1234,615000.0
2009-08-03 13:00:00,24.74,24.78,24.73,24.75,776400.0,15.1234,15.1478,15.1173,15.1295,776400.0
2009-08-03 13:30:00,24.76,24.79,24.72,24.75,778200.0,15.1356,15.1539,15.1111,15.1295,778200.0
2009-08-03 14:00:00,24.75,24.81,24.75,24.78,1008600.0,15.1295,15.1662,15.1295,15.1478,1008600.0
2009-08-03 14:30:00,24.78,24.78,24.7,24.71,1213200.0,15.1478,15.1478,15.0989,15.105,1213200.0
2009-08-03 15:00:00,24.71,24.77,24.71,24.73,974400.0,15.105,15.1417,15.105,15.1173,974400.0
2009-08-03 15:30:00,24.73,24.8,24.68,24.8,2655200.0,15.1173,15.16,15.0867,15.16,2655200.0
2009-08-04 09:30:00,24.78,25.08,24.78,24.97,2062400.0,15.1478,15.3312,15.1478,15.264,2062400.0
2009-08-04 10:00:00,24.97,25.05,24.86,24.92,2032200.0,15.264,15.3129,15.1967,15.2334,2032200.0
2009-08-04 10:30:00,24.92,25.0,24.89,24.96,1010600.0,15.2334,15.2823,15.2151,15.2579,1010600.0
2009-08-04 11:00:00,24.97,24.97,24.84,24.85,1827000.0,15.264,15.264,15.1845,15.1906,1827000.0
2009-08-04 11:30:00,24.85,24.86,24.75,24.82,1277800.0,15.1906,15.1967,15.1295,15.1723,1277800.0
2009-08-04 12:00:00,24.81,24.84,24.79,24.79,845600.0,15.1662,15.1845,15.1539,15.1539,845600.0
2009-08-04 12:30:00,24.79,24.84,24.78,24.81,548000.0,15.1539,15.1845,15.1478,15.1662,548000.0
2009-08-04 13:00:00,24.8,24.81,24.75,24.79,546400.0,15.16,15.1662,15.1295,15.1539,546400.0
2009-08-04 13:30:00,24.79,24.81,24.75,24.77,823600.0,15.1539,15.1662,15.1295,15.1417,823600.0
2009-08-04 14:00:00,24.77,24.79,24.72,24.75,717400.0,15.1417,15.1539,15.1111,15.1295,717400.0
2009-08-04 14:30:00,24.75,24.77,24.68,24.7,639600.0,15.1295,15.1417,15.0867,15.0989,639600.0
2009-08-04 15:00:00,24.7,24.76,24.68,24.72,1031000.0,15.0989,15.1356,15.0867,15.1111,1031000.0
2009-08-04 15:30:00,24.72,24.75,24.68,24.75,2845600.0,15.1111,15.1295,15.0867,15.1295,2845600.0
2009-08-05 09:30:00,24.75,24.8,24.51,24.57,2074400.0,15.1295,15.16,14.9828,15.0194,2074400.0
2009-08-05 10:00:00,24.57,24.63,24.5,24.62,1452400.0,15.0194,15.0561,14.9767,15.05,1452400.0
2009-08-05 10:30:00,24.61,24.67,24.56,24.66,983600.0,15.0439,15.0806,15.0133,15.0745,983600.0
2009-08-05 11:00:00,24.66,24.74,24.66,24.7,1041200.0,15.0745,15.1234,15.0745,15.0989,1041200.0
2009-08-05 11:30:00,24.7,24.71,24.61,24.63,649000.0,15.0989,15.105,15.0439,15.0561,649000.0
2009-08-05 12:00:00,24.63,24.67,24.61,24.64,405200.0,15.0561,15.0806,15.0439,15.0622,405200.0
2009-08-05 12:30:00,24.64,24.65,24.58,24.6,489400.0,15.0622,15.0684,15.0256,15.0378,489400.0
2009-08-05 13:00:00,24.6,24.68,24.56,24.67,553000.0,15.0378,15.0867,15.0133,15.0806,553000.0
2009-08-05 13:30:00,24.67,24.68,24.63,24.63,434400.0,15.0806,15.0867,15.0561,15.0561,434400.0
2009-08-05 14:00:00,24.63,24.69,24.55,24.56,1172400.0,15.0561,15.0928,15.0072,15.0133,1172400.0
2009-08-05 14:30:00,24.56,24.63,24.5,24.61,1568600.0,15.0133,15.0561,14.9767,15.0439,1568600.0
2009-08-05 15:00:00,24.61,24.63,24.55,24.59,909200.0,15.0439,15.0561,15.0072,15.0317,909200.0
2009-08-05 15:30:00,24.59,24.6,24.54,24.57,1745600.0,15.0317,15.0378,15.0011,15.0194,1745600.0
2009-08-06 09:30:00,24.71,24.75,24.6,24.68,1836400.0,15.105,15.1295,15.0378,15.0867,1836400.0
2009-08-06 10:00:00,24.68,24.78,24.66,24.69,1742200.0,15.0867,15.1478,15.0745,15.0928,1742200.0
2009-08-06 10:30:00,24.68,24.71,24.64,24.68,989200.0,15.0867,15.105,15.0622,15.0867,989200.0
2009-08-06 11:00:00,24.68,24.71,24.66,24.68,573200.0,15.0867,15.105,15.0745,15.0867,573200.0
2009-08-06 11:30:00,24.68,24.73,24.64,24.65,580400.0,15.0867,15.1173,15.0622,15.0684,580400.0
2009-08-06 12:00:00,24.65,24.71,24.65,24.68,340400.0,15.0684,15.105,15.0684,15.0867,340400.0
2009-08-06 12:30:00,24.67,24.72,24.64,24.66,508800.0,15.0806,15.1111,15.0622,15.0745,508800.0
2009-08-06 13:00:00,24.65,24.7,24.64,24.68,530000.0,15.0684,15.0989,15.0622,15.0867,530000.0
2009-08-06 13:30:00,24.68,24.72,24.66,24.69,440400.0,15.0867,15.1111,15.0745,15.0928,440400.0
2009-08-06 14:00:00,24.69,24.71,24.65,24.7,746000.0,15.0928,15.105,15.0684,15.0989,746000.0
2009-08-06 14:30:00,24.7,24.74,24.67,24.69,862400.0,15.0989,15.1234,15.0806,15.0928,862400.0
2009-08-06 15:00:00,24.68,24.73,24.66,24.71,891000.0,15.0867,15.1173,15.0745,15.105,891000.0
2009-08-06 15:30:00,24.71,24.73,24.67,24.7,2086000.0,15.105,15.1173,15.0806,15.0989,2086000.0
2009-08-07 09:30:00,24.83,24.88,24.7,24.72,1242200.0,15.1784,15.2089,15.0989,15.1111,1242200.0
2009-08-07 10:00:00,24.72,24.78,24.67,24.75,1245400.0,15.1111,15.1478,15.0806,15.1295,1245400.0
2009-08-07 10:30:00,24.75,24.81,24.68,24.68,1259000.0,15.1295,15.1662,15.0867,15.0867,1259000.0
2009-08-07 11:00:00,24.69,24.71,24.63,24.63,811600.0,15.0928,15.105,15.0561,15.0561,811600.0
2009-08-07 11:30:00,24.63,24.68,24.6,24.61,753800.0,15.0561,15.0867,15.0378,15.0439,753800.0
2009-08-07 12:00:00,24.61,24.64,24.59,24.63,511000.0,15.0439,15.0622,15.0317,15.0561,511000.0
2009-08-07 12:30:00,24.63,24.7,24.62,24.7,685400.0,15.0561,15.0989,15.05,15.0989,685400.0
2009-08-07 13:00:00,24.7,24.77,24.68,24.77,623200.0,15.0989,15.1417,15.0867,15.1417,623200.0
2009-08-07 13:30:00,24.77,24.78,24.72,24.72,563400.0,15.1417,15.1478,15.1111,15.1111,563400.0
2009-08-07 14:00:00,24.72,24.74,24.7,24.71,802400.0,15.1111,15.1234,15.0989,15.105,802400.0
2009-08-07 14:30:00,24.71,24.74,24.7,24.73,605600.0,15.105,15.1234,15.0989,15.1173,605600.0
2009-08-07 15:00:00,24.73,24.79,24.71,24.78,1058800.0,15.1173,15.1539,15.105,15.1478,1058800.0
2009-08-07 15:30:00,24.78,24.79,24.65,24.67,1979400.0,15.1478,15.1539,15.0684,15.0806,1979400.0
2009-08-10 09:30:00,24.63,24.63,24.5,24.55,1352800.0,15.0561,15.0561,14.9767,15.0072,1352800.0
2009-08-10 10:00:00,24.55,24.58,24.49,24.56,1270200.0,15.0072,15.0256,14.9705,15.0133,1270200.0
2009-08-10 10:30:00,24.56,24.59,24.53,24.54,866000.0,15.0133,15.0317,14.995,15.0011,866000.0
2009-08-10 11:00:00,24.54,24.57,24.5,24.5,880600.0,15.0011,15.0194,14.9767,14.9767,880600.0
2009-08-10 11:30:00,24.5,24.56,24.5,24.54,766400.0,14.9767,15.0133,14.9767,15.0011,766400.0
2009-08-10 12:00:00,24.54,24.6,24.54,24.59,445000.0,15.0011,15.0378,15.0011,15.0317,445000.0
2009-08-10 12:30:00,24.59,24.61,24.57,24.61,595200.0,15.0317,15.0439,15.0194,15.0439,595200.0
2009-08-10 13:00:00,24.61,24.69,24.57,24.69,1041000.0,15.0439,15.0928,15.0194,15.0928,1041000.0
2009-08-10 13:30:00,24.69,24.73,24.66,24.67,765400.0,15.0928,15.1173,15.0745,15.0806,765400.0
2009-08-10 14:00:00,24.67,24.67,24.61,24.66,738600.0,15.0806,15.0806,15.0439,15.0745,738600.0
2009-08-10 14:30:00,24.66,24.68,24.63,24.67,563400.0,15.0745,15.0867,15.0561,15.0806,563400.0
2009-08-10 15:00:00,24.67,24.71,24.64,24.69,982800.0,15.0806,15.105,15.0622,15.0928,982800.0
2009-08-10 15:30:00,24.7,24.74,24.68,24.74,1708200.0,15.0989,15.1234,15.0867,15.1234,1708200.0
2009-08-11 09:30:00,24.71,24.74,24.63,24.64,1055200.0,15.105,15.1234,15.0561,15.0622,1055200.0
2009-08-11 10:00:00,24.64,24.65,24.56,24.59,938000.0,15.0622,15.0684,15.0133,15.0317,938000.0
2009-08-11 10:30:00,24.59,24.6,24.56,24.58,685000.0,15.0317,15.0378,15.0133,15.0256,685000.0
2009-08-11 11:00:00,24.58,24.58,24.5,24.54,1069000.0,15.0256,15.0256,14.9767,15.0011,1069000.0
2009-08-11 11:30:00,24.54,24.56,24.5,24.54,669600.0,15.0011,15.0133,14.9767,15.0011,669600.0
2009-08-11 12:00:00,24.54,24.54,24.48,24.5,503600.0,15.0011,15.0011,14.9644,14.9767,503600.0
2009-08-11 12:30:00,24.5,24.53,24.48,24.48,482600.0,14.9767,14.995,14.9644,14.9644,482600.0
2009-08-11 13:00:00,24.48,24.52,24.48,24.49,690400.0,14.9644,14.9889,14.9644,14.9705,690400.0
2009-08-11 13:30:00,24.49,24.54,24.49,24.5,408000.0,14.9705,15.0011,14.9705,14.9767,408000.0
2009-08-11 14:00:00,24.5,24.57,24.5,24.55,857000.0,14.9767,15.0194,14.9767,15.0072,857000.0
2009-08-11 14:30:00,24.55,24.58,24.5,24.55,882800.0,15.0072,15.0256,14.9767,15.0072,882800.0
2009-08-11 15:00:00,24.55,24.58,24.51,24.53,1029600.0,15.0072,15.0256,14.9828,14.995,1029600.0
2009-08-11 15:30:00,24.54,24.57,24.5,24.5,1833600.0,15.0011,15.0194,14.9767,14.9767,1833600.0
2009-08-12 09:30:00,24.48,24.5,24.29,24.35,2230800.0,14.9644,14.9767,14.8483,14.885,2230800.0
2009-08-12 10:00:00,24.35,24.5,24.34,24.47,2227400.0,14.885,14.9767,14.8789,14.9583,2227400.0
2009-08-12 10:30:00,24.47,24.55,24.44,24.5,1256600.0,14.9583,15.0072,14.94,14.9767,1256600.0
2009-08-12 11:00:00,24.5,24.52,24.42,24.44,817600.0,14.9767,14.9889,14.9278,14.94,817600.0
2009-08-12 11:30:00,24.44,24.45,24.37,24.4,670200.0,14.94,14.9461,14.8972,14.9155,670200.0
2009-08-12 12:00:00,24.4,24.41,24.36,24.39,558800.0,14.9155,14.9216,14.8911,14.9094,558800.0
2009-08-12 12:30:00,24.39,24.42,24.38,24.42,871800.0,14.9094,14.9278,14.9033,14.9278,871800.0
2009-08-12 13:00:00,24.42,24.45,24.4,24.42,999800.0,14.9278,14.9461,14.9155,14.9278,999800.0
2009-08-12 13:30:00,24.42,24.43,24.31,24.34,980000.0,14.9278,14.9339,14.8605,14.8789,980000.0
2009-08-12 14:00:00,24.33,24.35,24.27,24.28,1715800.0,14.8727,14.885,14.8361,14.8422,1715800.0
2009-08-12 14:30:00,24.28,24.36,24.25,24.35,1588200.0,14.8422,14.8911,14.8238,14.885,1588200.0
2009-08-12 15:00:00,24.35,24.37,24.28,24.32,2036400.0,14.885,14.8972,14.8422,14.8666,2036400.0
2009-08-12 15:30:00,24.32,24.34,24.22,24.23,3447600.0,14.8666,14.8789,14.8055,14.8116,3447600.0
2009-08-13 09:30:00,24.22,24.33,23.99,24.0,2796200.0,14.8055,14.8727,14.6649,14.671,2796200.0
2009-08-13 10:00:00,24.0,24.0,23.71,23.87,4824400.0,14.671,14.671,14.4937,14.5915,4824400.0
2009-08-13 10:30:00,23.87,23.9,23.83,23.83,3518200.0,14.5915,14.6099,14.5671,14.5671,3518200.0
2009-08-13 11:00:00,23.84,23.93,23.81,23.91,1853400.0,14.5732,14.6282,14.5549,14.616,1853400.0
2009-08-13 11:30:00,23.91,23.91,23.83,23.86,1273000.0,14.616,14.616,14.5671,14.5854,1273000.0
2009-08-13 12:00:00,23.87,23.89,23.85,23.89,897800.0,14.5915,14.6038,14.5793,14.6038,897800.0
2009-08-13 12:30:00,23.89,23.92,23.86,23.91,1059800.0,14.6038,14.6221,14.5854,14.616,1059800.0
2009-08-13 13:00:00,23.92,24.0,23.91,23.93,1726000.0,14.6221,14.671,14.616,14.6282,1726000.0
2009-08-13 13:30:00,23.93,23.95,23.9,23.92,889600.0,14.6282,14.6404,14.6099,14.6221,889600.0
2009-08-13 14:00:00,23.93,24.02,23.9,24.02,1591400.0,14.6282,14.6832,14.6099,14.6832,1591400.0
2009-08-13 14:30:00,24.02,24.09,23.99,24.03,1146600.0,14.6832,14.726,14.6649,14.6894,1146600.0
2009-08-13 15:00:00,24.03,24.09,24.0,24.05,1161800.0,14.6894,14.726,14.671,14.7016,1161800.0
2009-08-13 15:30:00,24.05,24.08,24.0,24.08,2688800.0,14.7016,14.7199,14.671,14.7199,2688800.0
2009-08-14 09:30:00,24.03,24.23,24.03,24.16,2102600.0,14.6894,14.8116,14.6894,14.7688,2102600.0
2009-08-14 10:00:00,24.15,24.18,24.0,24.06,2111400.0,14.7627,14.781,14.671,14.7077,2111400.0
2009-08-14 10:30:00,24.06,24.12,24.02,24.05,896200.0,14.7077,14.7444,14.6832,14.7016,896200.0
2009-08-14 11:00:00,24.06,24.1,24.04,24.04,1028400.0,14.7077,14.7321,14.6955,14.6955,1028400.0
2009-08-14 11:30:00,24.04,24.11,24.0,24.08,870400.0,14.6955,14.7383,14.671,14.7199,870400.0
2009-08-14 12:00:00,24.08,24.12,24.06,24.11,485800.0,14.7199,14.7444,14.7077,14.7383,485800.0
2009-08-14 12:30:00,24.1,24.17,24.09,24.14,712000.0,14.7321,14.7749,14.726,14.7566,712000.0
2009-08-14 13:00:00,24.14,24.15,24.08,24.09,429200.0,14.7566,14.7627,14.7199,14.726,429200.0
2009-08-14 13:30:00,24.09,24.09,24.04,24.09,438000.0,14.726,14.726,14.6955,14.726,438000.0
2009-08-14 14:00:00,24.09,24.12,24.07,24.11,570600.0,14.726,14.7444,14.7138,14.7383,570600.0
2009-08-14 14:30:00,24.11,24.14,24.1,24.1,501200.0,14.7383,14.7566,14.7321,14.7321,501200.0
2009-08-14 15:00:00,24.11,24.13,24.09,24.11,790400.0,14.7383,14.7505,14.726,14.7383,790400.0
2009-08-14 15:30:00,24.11,24.24,24.11,24.24,1943800.0,14.7383,14.8177,14.7383,14.8177,1943800.0
2009-08-17 09:30:00,24.22,24.38,24.06,24.2,2028600.0,14.8055,14.9033,14.7077,14.7933,2028600.0
2009-08-17 10:00:00,24.19,24.28,24.17,24.28,1676000.0,14.7872,14.8422,14.7749,14.8422,1676000.0
2009-08-17 10:30:00,24.27,24.27,24.22,24.24,1124600.0,14.8361,14.8361,14.8055,14.8177,1124600.0
2009-08-17 11:00:00,24.24,24.25,24.16,24.2,832400.0,14.8177,14.8238,14.7688,14.7933,832400.0
2009-08-17 11:30:00,24.2,24.29,24.17,24.28,473400.0,14.7933,14.8483,14.7749,14.8422,473400.0
2009-08-17 12:00:00,24.28,24.29,24.23,24.26,501000.0,14.8422,14.8483,14.8116,14.8299,501000.0
2009-08-17 12:30:00,24.26,24.28,24.24,24.27,714000.0,14.8299,14.8422,14.8177,14.8361,714000.0
2009-08-17 13:00:00,24.27,24.3,24.23,24.28,871800.0,14.8361,14.8544,14.8116,14.8422,871800.0
2009-08-17 13:30:00,24.28,24.35,24.24,24.35,816600.0,14.8422,14.885,14.8177,14.885,816600.0
2009-08-17 14:00:00,24.35,24.39,24.31,24.39,846600.0,14.885,14.9094,14.8605,14.9094,846600.0
2009-08-17 14:30:00,24.39,24.4,24.34,24.36,643800.0,14.9094,14.9155,14.8789,14.8911,643800.0
2009-08-17 15:00:00,24.36,24.4,24.32,24.37,905000.0,14.8911,14.9155,14.8666,14.8972,905000.0
2009-08-17 15:30:00,24.36,24.39,24.33,24.35,2561400.0,14.8911,14.9094,14.8727,14.885,2561400.0
2009-08-18 09:30:00,24.38,24.42,24.27,24.31,1311800.0,14.9033,14.9278,14.8361,14.8605,1311800.0
2009-08-18 10:00:00,24.31,24.42,24.31,24.35,1242600.0,14.8605,14.9278,14.8605,14.885,1242600.0
2009-08-18 10:30:00,24.35,24.4,24.31,24.36,850800.0,14.885,14.9155,14.8605,14.8911,850800.0
2009-08-18 11:00:00,24.37,24.42,24.36,24.41,969000.0,14.8972,14.9278,14.8911,14.9216,969000.0
2009-08-18 11:30:00,24.41,24.46,24.39,24.42,1324200.0,14.9216,14.9522,14.9094,14.9278,1324200.0
2009-08-18 12:00:00,24.42,24.48,24.39,24.4,742000.0,14.9278,14.9644,14.9094,14.9155,742000.0
2009-08-18 12:30:00,24.4,24.42,24.37,24.39,413200.0,14.9155,14.9278,14.8972,14.9094,413200.0
2009-08-18 13:00:00,24.39,24.41,24.32,24.32,624800.0,14.9094,14.9216,14.8666,14.8666,624800.0
2009-08-18 13:30:00,24.32,24.34,24.28,24.31,1429200.0,14.8666,14.8789,14.8422,14.8605,1429200.0
2009-08-18 14:00:00,24.31,24.33,24.29,24.32,533200.0,14.8605,14.8727,14.8483,14.8666,533200.0
2009-08-18 14:30:00,24.32,24.33,24.24,24.27,790800.0,14.8666,14.8727,14.8177,14.8361,790800.0
2009-08-18 15:00:00,24.27,24.3,24.25,24.25,1203800.0,14.8361,14.8544,14.8238,14.8238,1203800.0
2009-08-18 15:30:00,24.25,24.32,24.25,24.3,2737600.0,14.8238,14.8666,14.8238,14.8544,2737600.0
2009-08-19 09:30:00,24.16,24.4,24.16,24.26,1979600.0,14.7688,14.9155,14.7688,14.8299,1979600.0
2009-08-19 10:00:00,24.27,24.39,24.26,24.39,1645800.0,14.8361,14.9094,14.8299,14.9094,1645800.0
2009-08-19 10:30:00,24.39,24.4,24.25,24.27,1275600.0,14.9094,14.9155,14.8238,14.8361,1275600.0
2009-08-19 11:00:00,24.27,24.4,24.27,24.4,634800.0,14.8361,14.9155,14.8361,14.9155,634800.0
2009-08-19 11:30:00,24.4,24.6,24.38,24.59,1430800.0,14.9155,15.0378,14.9033,15.0317,1430800.0
2009-08-19 12:00:00,24.59,24.66,24.56,24.61,1422800.0,15.0317,15.0745,15.0133,15.0439,1422800.0
2009-08-19 12:30:00,24.61,24.7,24.61,24.67,1013200.0,15.0439,15.0989,15.0439,15.0806,1013200.0
2009-08-19 13:00:00,24.68,24.74,24.65,24.72,890800.0,15.0867,15.1234,15.0684,15.1111,890800.0
2009-08-19 13:30:00,24.72,24.74,24.7,24.74,562400.0,15.1111,15.1234,15.0989,15.1234,562400.0
2009-08-19 14:00:00,24.74,24.74,24.67,24.71,680800.0,15.1234,15.1234,15.0806,15.105,680800.0
2009-08-19 14:30:00,24.71,24.72,24.67,24.7,775800.0,15.105,15.1111,15.0806,15.0989,775800.0
2009-08-19 15:00:00,24.7,24.7,24.63,24.67,1160800.0,15.0989,15.0989,15.0561,15.0806,1160800.0
2009-08-19 15:30:00,24.67,24.7,24.64,24.7,2236400.0,15.0806,15.0989,15.0622,15.0989,2236400.0
2009-08-20 09:30:00,24.7,24.78,24.56,24.78,1184000.0,15.0989,15.1478,15.0133,15.1478,1184000.0
2009-08-20 10:00:00,24.78,24.79,24.71,24.74,1420000.0,15.1478,15.1539,15.105,15.1234,1420000.0
2009-08-20 10:30:00,24.73,24.76,24.72,24.73,641200.0,15.1173,15.1356,15.1111,15.1173,641200.0
2009-08-20 11:00:00,24.73,24.73,24.66,24.7,686000.0,15.1173,15.1173,15.0745,15.0989,686000.0
2009-08-20 11:30:00,24.7,24.73,24.68,24.72,673600.0,15.0989,15.1173,15.0867,15.1111,673600.0
2009-08-20 12:00:00,24.72,24.77,24.72,24.75,477000.0,15.1111,15.1417,15.1111,15.1295,477000.0
2009-08-20 12:30:00,24.76,24.79,24.74,24.76,612600.0,15.1356,15.1539,15.1234,15.1356,612600.0
2009-08-20 13:00:00,24.75,24.77,24.68,24.72,565800.0,15.1295,15.1417,15.0867,15.1111,565800.0
2009-08-20 13:30:00,24.72,24.73,24.68,24.69,431800.0,15.1111,15.1173,15.0867,15.0928,431800.0
2009-08-20 14:00:00,24.69,24.71,24.65,24.67,656000.0,15.0928,15.105,15.0684,15.0806,656000.0
2009-08-20 14:30:00,24.67,24.69,24.65,24.68,537000.0,15.0806,15.0928,15.0684,15.0867,537000.0
2009-08-20 15:00:00,24.68,24.73,24.68,24.69,900000.0,15.0867,15.1173,15.0867,15.0928,900000.0
2009-08-20 15:30:00,24.68,24.74,24.68,24.71,1942000.0,15.0867,15.1234,15.0867,15.105,1942000.0
2009-08-21 09:30:00,24.8,24.99,24.63,24.8,5185600.0,15.16,15.2762,15.0561,15.16,5185600.0
2009-08-21 10:00:00,24.8,24.9,24.8,24.87,2314000.0,15.16,15.2212,15.16,15.2028,2314000.0
2009-08-21 10:30:00,24.87,24.9,24.84,24.87,1004400.0,15.2028,15.2212,15.1845,15.2028,1004400.0
2009-08-21 11:00:00,24.87,24.92,24.86,24.9,851800.0,15.2028,15.2334,15.1967,15.2212,851800.0
2009-08-21 11:30:00,24.9,24.91,24.88,24.9,477200.0,15.2212,15.2273,15.2089,15.2212,477200.0
2009-08-21 12:00:00,24.9,24.9,24.86,24.9,300800.0,15.2212,15.2212,15.1967,15.2212,300800.0
2009-08-21 12:30:00,24.9,24.92,24.87,24.89,434000.0,15.2212,15.2334,15.2028,15.2151,434000.0
2009-08-21 13:00:00,24.89,24.92,24.86,24.91,453800.0,15.2151,15.2334,15.1967,15.2273,453800.0
2009-08-21 13:30:00,24.91,24.91,24.86,24.9,357200.0,15.2273,15.2273,15.1967,15.2212,357200.0
2009-08-21 14:00:00,24.9,24.93,24.89,24.91,432600.0,15.2212,15.2395,15.2151,15.2273,432600.0
2009-08-21 14:30:00,24.91,24.93,24.89,24.91,457600.0,15.2273,15.2395,15.2151,15.2273,457600.0
2009-08-21 15:00:00,24.91,24.97,24.89,24.95,1295200.0,15.2273,15.264,15.2151,15.2517,1295200.0
2009-08-21 15:30:00,24.95,24.97,24.91,24.95,2369400.0,15.2517,15.264,15.2273,15.2517,2369400.0
2009-08-24 09:30:00,24.9,24.9,24.75,24.82,2163000.0,15.2212,15.2212,15.1295,15.1723,2163000.0
2009-08-24 10:00:00,24.82,24.84,24.73,24.78,1368400.0,15.1723,15.1845,15.1173,15.1478,1368400.0
2009-08-24 10:30:00,24.78,24.81,24.73,24.78,893600.0,15.1478,15.1662,15.1173,15.1478,893600.0
2009-08-24 11:00:00,24.78,24.81,24.71,24.71,845800.0,15.1478,15.1662,15.105,15.105,845800.0
2009-08-24 11:30:00,24.71,24.72,24.67,24.69,1027000.0,15.105,15.1111,15.0806,15.0928,1027000.0
2009-08-24 12:00:00,24.68,24.7,24.57,24.58,1615200.0,15.0867,15.0989,15.0194,15.0256,1615200.0
2009-08-24 12:30:00,24.57,24.58,24.5,24.5,1644800.0,15.0194,15.0256,14.9767,14.9767,1644800.0
2009-08-24 13:00:00,24.51,24.54,24.42,24.43,2375200.0,14.9828,15.0011,14.9278,14.9339,2375200.0
2009-08-24 13:30:00,24.43,24.5,24.42,24.47,1459000.0,14.9339,14.9767,14.9278,14.9583,1459000.0
2009-08-24 14:00:00,24.47,24.7,24.41,24.41,1428000.0,14.9583,15.0989,14.9216,14.9216,1428000.0
2009-08-24 14:30:00,24.42,24.46,24.41,24.43,1082200.0,14.9278,14.9522,14.9216,14.9339,1082200.0
2009-08-24 15:00:00,24.43,24.47,24.42,24.43,1525000.0,14.9339,14.9583,14.9278,14.9339,1525000.0
2009-08-24 15:30:00,24.43,24.53,24.43,24.53,3228400.0,14.9339,14.995,14.9339,14.995,3228400.0
2009-08-25 09:30:00,24.56,24.58,24.41,24.51,1817800.0,15.0133,15.0256,14.9216,14.9828,1817800.0
2009-08-25 10:00:00,24.51,24.58,24.41,24.43,2185000.0,14.9828,15.0256,14.9216,14.9339,2185000.0
2009-08-25 10:30:00,24.43,24.46,24.42,24.43,1606400.0,14.9339,14.9522,14.9278,14.9339,1606400.0
2009-08-25 11:00:00,24.43,24.46,24.39,24.39,1392200.0,14.9339,14.9522,14.9094,14.9094,1392200.0
2009-08-25 11:30:00,24.39,24.44,24.39,24.43,1108400.0,14.9094,14.94,14.9094,14.9339,1108400.0
2009-08-25 12:00:00,24.43,24.46,24.42,24.42,1302400.0,14.9339,14.9522,14.9278,14.9278,1302400.0
2009-08-25 12:30:00,24.43,24.46,24.36,24.36,1192200.0,14.9339,14.9522,14.8911,14.8911,1192200.0
2009-08-25 13:00:00,24.36,24.42,24.36,24.4,1481200.0,14.8911,14.9278,14.8911,14.9155,1481200.0
2009-08-25 13:30:00,24.41,24.45,24.39,24.45,1380200.0,14.9216,14.9461,14.9094,14.9461,1380200.0
2009-08-25 14:00:00,24.45,24.47,24.42,24.45,1221600.0,14.9461,14.9583,14.9278,14.9461,1221600.0
2009-08-25 14:30:00,24.44,24.45,24.35,24.43,1778600.0,14.94,14.9461,14.885,14.9339,1778600.0
2009-08-25 15:00:00,24.43,24.48,24.41,24.48,1081600.0,14.9339,14.9644,14.9216,14.9644,1081600.0
2009-08-25 15:30:00,24.48,24.48,24.36,24.38,2250200.0,14.9644,14.9644,14.8911,14.9033,2250200.0
2009-08-26 09:30:00,24.42,24.52,24.35,24.43,1613200.0,14.9278,14.9889,14.885,14.9339,1613200.0
2009-08-26 10:00:00,24.41,24.56,24.41,24.53,1478600.0,14.9216,15.0133,14.9216,14.995,1478600.0
2009-08-26 10:30:00,24.54,24.55,24.48,24.52,1014800.0,15.0011,15.0072,14.9644,14.9889,1014800.0
2009-08-26 11:00:00,24.51,24.55,24.48,24.54,761400.0,14.9828,15.0072,14.9644,15.0011,761400.0
2009-08-26 11:30:00,24.54,24.54,24.46,24.48,551600.0,15.0011,15.0011,14.9522,14.9644,551600.0
2009-08-26 12:00:00,24.48,24.54,24.47,24.52,613000.0,14.9644,15.0011,14.9583,14.9889,613000.0
2009-08-26 12:30:00,24.52,24.53,24.48,24.53,436400.0,14.9889,14.995,14.9644,14.995,436400.0
2009-08-26 13:00:00,24.53,24.54,24.48,24.51,291800.0,14.995,15.0011,14.9644,14.9828,291800.0
2009-08-26 13:30:00,24.51,24.6,24.51,24.6,592400.0,14.9828,15.0378,14.9828,15.0378,592400.0
2009-08-26 14:00:00,24.6,24.6,24.55,24.59,674800.0,15.0378,15.0378,15.0072,15.0317,674800.0
2009-08-26 14:30:00,24.6,24.66,24.58,24.59,1268600.0,15.0378,15.0745,15.0256,15.0317,1268600.0
2009-08-26 15:00:00,24.59,24.62,24.57,24.6,716600.0,15.0317,15.05,15.0194,15.0378,716600.0
2009-08-26 15:30:00,24.6,24.62,24.57,24.6,2401800.0,15.0378,15.05,15.0194,15.0378,2401800.0
2009-08-27 09:30:00,24.59,24.59,24.39,24.39,1101600.0,15.0317,15.0317,14.9094,14.9094,1101600.0
2009-08-27 10:00:00,24.4,24.52,24.38,24.51,982800.0,14.9155,14.9889,14.9033,14.9828,982800.0
2009-08-27 10:30:00,24.51,24.53,24.45,24.46,623800.0,14.9828,14.995,14.9461,14.9522,623800.0
2009-08-27 11:00:00,24.45,24.54,24.45,24.52,616200.0,14.9461,15.0011,14.9461,14.9889,616200.0
2009-08-27 11:30:00,24.52,24.63,24.52,24.63,840200.0,14.9889,15.0561,14.9889,15.0561,840200.0
2009-08-27 12:00:00,24.63,24.69,24.62,24.68,740000.0,15.0561,15.0928,15.05,15.0867,740000.0
2009-08-27 12:30:00,24.68,24.73,24.67,24.73,666200.0,15.0867,15.1173,15.0806,15.1173,666200.0
2009-08-27 13:00:00,24.73,24.76,24.71,24.72,797200.0,15.1173,15.1356,15.105,15.1111,797200.0
2009-08-27 13:30:00,24.72,24.78,24.71,24.77,937200.0,15.1111,15.1478,15.105,15.1417,937200.0
2009-08-27 14:00:00,24.77,24.8,24.73,24.73,703400.0,15.1417,15.16,15.1173,15.1173,703400.0
2009-08-27 14:30:00,24.73,24.82,24.73,24.77,1009800.0,15.1173,15.1723,15.1173,15.1417,1009800.0
2009-08-27 15:00:00,24.77,24.79,24.72,24.73,1017600.0,15.1417,15.1539,15.1111,15.1173,1017600.0
2009-08-27 15:30:00,24.73,24.78,24.69,24.72,1994000.0,15.1173,15.1478,15.0928,15.1111,1994000.0
2009-08-28 09:30:00,24.81,24.82,24.63,24.64,1636200.0,15.1662,15.1723,15.0561,15.0622,1636200.0
2009-08-28 10:00:00,24.64,24.65,24.55,24.56,1218800.0,15.0622,15.0684,15.0072,15.0133,1218800.0
2009-08-28 10:30:00,24.56,24.66,24.53,24.63,732800.0,15.0133,15.0745,14.995,15.0561,732800.0
2009-08-28 11:00:00,24.63,24.63,24.55,24.57,899400.0,15.0561,15.0561,15.0072,15.0194,899400.0
2009-08-28 11:30:00,24.56,24.57,24.5,24.52,846000.0,15.0133,15.0194,14.9767,14.9889,846000.0
2009-08-28 12:00:00,24.52,24.55,24.47,24.52,893400.0,14.9889,15.0072,14.9583,14.9889,893400.0
2009-08-28 12:30:00,24.52,24.55,24.5,24.53,554200.0,14.9889,15.0072,14.9767,14.995,554200.0
2009-08-28 13:00:00,24.54,24.57,24.53,24.54,557800.0,15.0011,15.0194,14.995,15.0011,557800.0
2009-08-28 13:30:00,24.55,24.56,24.49,24.49,427800.0,15.0072,15.0133,14.9705,14.9705,427800.0
2009-08-28 14:00:00,24.49,24.53,24.46,24.49,669800.0,14.9705,14.995,14.9522,14.9705,669800.0
2009-08-28 14:30:00,24.49,24.53,24.46,24.51,575800.0,14.9705,14.995,14.9522,14.9828,575800.0
2009-08-28 15:00:00,24.51,24.55,24.5,24.54,685800.0,14.9828,15.0072,14.9767,15.0011,685800.0
2009-08-28 15:30:00,24.54,24.55,24.49,24.53,2137600.0,15.0011,15.0072,14.9705,14.995,2137600.0
2009-08-31 09:30:00,24.42,24.68,24.41,24.48,1614400.0,14.9278,15.0867,14.9216,14.9644,1614400.0
2009-08-31 10:00:00,24.49,24.49,24.32,24.36,1419400.0,14.9705,14.9705,14.8666,14.8911,1419400.0
2009-08-31 10:30:00,24.36,24.41,24.33,24.36,1346400.0,14.8911,14.9216,14.8727,14.8911,1346400.0
2009-08-31 11:00:00,24.36,24.36,24.28,24.3,935800.0,14.8911,14.8911,14.8422,14.8544,935800.0
2009-08-31 11:30:00,24.29,24.32,24.28,24.3,792800.0,14.8483,14.8666,14.8422,14.8544,792800.0
2009-08-31 12:00:00,24.3,24.31,24.25,24.26,1168000.0,14.8544,14.8605,14.8238,14.8299,1168000.0
2009-08-31 12:30:00,24.26,24.3,24.25,24.3,778600.0,14.8299,14.8544,14.8238,14.8544,778600.0
2009-08-31 13:00:00,24.31,24.33,24.28,24.31,734800.0,14.8605,14.8727,14.8422,14.8605,734800.0
2009-08-31 13:30:00,24.3,24.33,24.28,24.32,548600.0,14.8544,14.8727,14.8422,14.8666,548600.0
2009-08-31 14:00:00,24.31,24.33,24.29,24.33,582800.0,14.8605,14.8727,14.8483,14.8727,582800.0
2009-08-31 14:30:00,24.33,24.35,24.31,24.31,673400.0,14.8727,14.885,14.8605,14.8605,673400.0
2009-08-31 15:00:00,24.32,24.32,24.27,24.3,1075200.0,14.8666,14.8666,14.8361,14.8544,1075200.0
2009-08-31 15:30:00,24.3,24.37,24.28,24.36,3126200.0,14.8544,14.8972,14.8422,14.8911,3126200.0
2009-09-01 09:30:00,24.36,24.48,24.26,24.45,1483000.0,14.8911,14.9644,14.8299,14.9461,1483000.0
2009-09-01 10:00:00,24.46,24.63,24.43,24.58,1874400.0,14.9522,15.0561,14.9339,15.0256,1874400.0
2009-09-01 10:30:00,24.59,24.62,24.55,24.6,1147800.0,15.0317,15.05,15.0072,15.0378,1147800.0
2009-09-01 11:00:00,24.6,24.61,24.34,24.35,2397200.0,15.0378,15.0439,14.8789,14.885,2397200.0
2009-09-01 11:30:00,24.35,24.35,24.25,24.29,1411400.0,14.885,14.885,14.8238,14.8483,1411400.0
2009-09-01 12:00:00,24.29,24.32,24.25,24.29,1094400.0,14.8483,14.8666,14.8238,14.8483,1094400.0
2009-09-01 12:30:00,24.28,24.28,24.21,24.22,831200.0,14.8422,14.8422,14.7994,14.8055,831200.0
2009-09-01 13:00:00,24.22,24.27,24.19,24.27,702400.0,14.8055,14.8361,14.7872,14.8361,702400.0
2009-09-01 13:30:00,24.27,24.3,24.24,24.28,854000.0,14.8361,14.8544,14.8177,14.8422,854000.0
2009-09-01 14:00:00,24.28,24.32,24.28,24.32,677200.0,14.8422,14.8666,14.8422,14.8666,677200.0
2009-09-01 14:30:00,24.32,24.35,24.26,24.26,1001600.0,14.8666,14.885,14.8299,14.8299,1001600.0
2009-09-01 15:00:00,24.27,24.31,24.23,24.25,1348600.0,14.8361,14.8605,14.8116,14.8238,1348600.0
2009-09-01 15:30:00,24.25,24.34,24.24,24.29,4036200.0,14.8238,14.8789,14.8177,14.8483,4036200.0
2009-09-02 09:30:00,24.35,24.67,24.28,24.67,3518600.0,14.885,15.0806,14.8422,15.0806,3518600.0
2009-09-02 10:00:00,24.67,24.77,24.61,24.74,4142800.0,15.0806,15.1417,15.0439,15.1234,4142800.0
2009-09-02 10:30:00,24.74,24.93,24.69,24.91,2615200.0,15.1234,15.2395,15.0928,15.2273,2615200.0
2009-09-02 11:00:00,24.92,24.98,24.87,24.97,1960800.0,15.2334,15.2701,15.2028,15.264,1960800.0
2009-09-02 11:30:00,24.97,24.98,24.92,24.93,1521400.0,15.264,15.2701,15.2334,15.2395,1521400.0
2009-09-02 12:00:00,24.93,24.99,24.93,24.96,1496600.0,15.2395,15.2762,15.2395,15.2579,1496600.0
2009-09-02 12:30:00,24.95,25.02,24.94,25.0,2030600.0,15.2517,15.2945,15.2456,15.2823,2030600.0
2009-09-02 13:00:00,25.01,25.07,24.99,25.06,2307400.0,15.2884,15.3251,15.2762,15.319,2307400.0
2009-09-02 13:30:00,25.05,25.09,25.03,25.07,1113000.0,15.3129,15.3373,15.3006,15.3251,1113000.0
2009-09-02 14:00:00,25.07,25.13,25.06,25.09,1394200.0,15.3251,15.3618,15.319,15.3373,1394200.0
2009-09-02 14:30:00,25.09,25.15,25.07,25.07,1460200.0,15.3373,15.374,15.3251,15.3251,1460200.0
2009-09-02 15:00:00,25.07,25.08,25.0,25.03,2445000.0,15.3251,15.3312,15.2823,15.3006,2445000.0
2009-09-02 15:30:00,25.04,25.04,24.86,24.92,7494000.0,15.3068,15.3068,15.1967,15.2334,7494000.0
2009-09-03 09:30:00,24.83,24.93,24.68,24.79,2028000.0,15.1784,15.2395,15.0867,15.1539,2028000.0
2009-09-03 10:00:00,24.78,24.81,24.75,24.75,1571600.0,15.1478,15.1662,15.1295,15.1295,1571600.0
2009-09-03 10:30:00,24.75,24.81,24.75,24.78,1229800.0,15.1295,15.1662,15.1295,15.1478,1229800.0
2009-09-03 11:00:00,24.78,24.81,24.75,24.75,1243200.0,15.1478,15.1662,15.1295,15.1295,1243200.0
2009-09-03 11:30:00,24.75,24.77,24.73,24.77,1369800.0,15.1295,15.1417,15.1173,15.1417,1369800.0
2009-09-03 12:00:00,24.77,24.82,24.76,24.8,730200.0,15.1417,15.1723,15.1356,15.16,730200.0
2009-09-03 12:30:00,24.8,24.8,24.77,24.78,1047000.0,15.16,15.16,15.1417,15.1478,1047000.0
2009-09-03 13:00:00,24.77,24.79,24.71,24.72,1823400.0,15.1417,15.1539,15.105,15.1111,1823400.0
2009-09-03 13:30:00,24.72,24.72,24.63,24.63,1338600.0,15.1111,15.1111,15.0561,15.0561,1338600.0
2009-09-03 14:00:00,24.64,24.66,24.61,24.64,1043200.0,15.0622,15.0745,15.0439,15.0622,1043200.0
2009-09-03 14:30:00,24.64,24.67,24.63,24.65,870200.0,15.0622,15.0806,15.0561,15.0684,870200.0
2009-09-03 15:00:00,24.64,24.68,24.64,24.66,1157600.0,15.0622,15.0867,15.0622,15.0745,1157600.0
2009-09-03 15:30:00,24.66,24.86,24.66,24.8,3912400.0,15.0745,15.1967,15.0745,15.16,3912400.0
2009-09-04 09:30:00,24.65,24.66,24.53,24.65,2693200.0,15.0684,15.0745,14.995,15.0684,2693200.0
2009-09-04 10:00:00,24.65,24.73,24.63,24.72,910600.0,15.0684,15.1173,15.0561,15.1111,910600.0
2009-09-04 10:30:00,24.72,24.85,24.72,24.81,1231400.0,15.1111,15.1906,15.1111,15.1662,1231400.0
2009-09-04 11:00:00,24.81,24.82,24.78,24.79,819600.0,15.1662,15.1723,15.1478,15.1539,819600.0
2009-09-04 11:30:00,24.79,24.92,24.78,24.9,1079800.0,15.1539,15.2334,15.1478,15.2212,1079800.0
2009-09-04 12:00:00,24.9,25.04,24.88,25.0,1191400.0,15.2212,15.3068,15.2089,15.2823,1191400.0
2009-09-04 12:30:00,25.0,25.04,24.99,24.99,536400.0,15.2823,15.3068,15.2762,15.2762,536400.0
2009-09-04 13:00:00,24.99,25.03,24.96,25.03,704000.0,15.2762,15.3006,15.2579,15.3006,704000.0
2009-09-04 13:30:00,25.03,25.03,24.97,24.98,605600.0,15.3006,15.3006,15.264,15.2701,605600.0
2009-09-04 14:00:00,24.97,24.98,24.93,24.93,585600.0,15.264,15.2701,15.2395,15.2395,585600.0
2009-09-04 14:30:00,24.93,25.0,24.92,24.99,641000.0,15.2395,15.2823,15.2334,15.2762,641000.0
2009-09-04 15:00:00,24.99,25.0,24.95,24.96,783200.0,15.2762,15.2823,15.2517,15.2579,783200.0
2009-09-04 15:30:00,24.96,25.0,24.94,24.99,2081000.0,15.2579,15.2823,15.2456,15.2762,2081000.0
2009-09-08 09:30:00,24.93,25.13,24.86,25.11,2860600.0,15.2395,15.3618,15.1967,15.3495,2860600.0
2009-09-08 10:00:00,25.11,25.4,25.1,25.39,3438000.0,15.3495,15.5268,15.3434,15.5207,3438000.0
2009-09-08 10:30:00,25.39,25.39,25.31,25.35,1743000.0,15.5207,15.5207,15.4718,15.4963,1743000.0
2009-09-08 11:00:00,25.35,25.36,25.03,25.14,5777600.0,15.4963,15.5024,15.3006,15.3679,5777600.0
2009-09-08 11:30:00,25.14,25.16,24.91,24.99,4233000.0,15.3679,15.3801,15.2273,15.2762,4233000.0
2009-09-08 12:00:00,25.0,25.05,24.98,25.02,1318200.0,15.2823,15.3129,15.2701,15.2945,1318200.0
2009-09-08 12:30:00,25.02,25.08,24.99,25.06,1275800.0,15.2945,15.3312,15.2762,15.319,1275800.0
2009-09-08 13:00:00,25.06,25.11,25.05,25.09,1158600.0,15.319,15.3495,15.3129,15.3373,1158600.0
2009-09-08 13:30:00,25.1,25.11,25.06,25.09,873600.0,15.3434,15.3495,15.319,15.3373,873600.0
2009-09-08 14:00:00,25.09,25.13,25.07,25.12,945600.0,15.3373,15.3618,15.3251,15.3557,945600.0
2009-09-08 14:30:00,25.12,25.22,25.11,25.21,1338800.0,15.3557,15.4168,15.3495,15.4107,1338800.0
2009-09-08 15:00:00,25.21,25.25,25.18,25.25,1157000.0,15.4107,15.4351,15.3923,15.4351,1157000.0
2009-09-08 15:30:00,25.25,25.25,25.19,25.22,2970800.0,15.4351,15.4351,15.3985,15.4168,2970800.0
2009-09-09 09:30:00,25.2,25.34,25.12,25.3,1786800.0,15.4046,15.4901,15.3557,15.4657,1786800.0
2009-09-09 10:00:00,25.3,25.32,25.25,25.31,1080400.0,15.4657,15.4779,15.4351,15.4718,1080400.0
2009-09-09 10:30:00,25.3,25.31,25.24,25.24,766400.0,15.4657,15.4718,15.429,15.429,766400.0
2009-09-09 11:00:00,25.24,25.33,25.23,25.32,862600.0,15.429,15.484,15.4229,15.4779,862600.0
2009-09-09 11:30:00,25.32,25.34,25.32,25.33,810400.0,15.4779,15.4901,15.4779,15.484,810400.0
2009-09-09 12:00:00,25.33,25.34,25.32,25.34,552400.0,15.484,15.4901,15.4779,15.4901,552400.0
2009-09-09 12:30:00,25.34,25.36,25.33,25.35,519800.0,15.4901,15.5024,15.484,15.4963,519800.0
2009-09-09 13:00:00,25.35,25.41,25.33,25.38,1191800.0,15.4963,15.5329,15.484,15.5146,1191800.0
2009-09-09 13:30:00,25.38,25.38,25.3,25.31,942600.0,15.5146,15.5146,15.4657,15.4718,942600.0
2009-09-09 14:00:00,25.31,25.33,25.25,25.33,1639400.0,15.4718,15.484,15.4351,15.484,1639400.0
2009-09-09 14:30:00,25.33,25.34,25.28,25.3,1444400.0,15.484,15.4901,15.4535,15.4657,1444400.0
2009-09-09 15:00:00,25.3,25.33,25.29,25.31,802000.0,15.4657,15.484,15.4596,15.4718,802000.0
2009-09-09 15:30:00,25.31,25.31,25.27,25.31,2680600.0,15.4718,15.4718,15.4474,15.4718,2680600.0
2009-09-10 09:30:00,25.27,25.4,25.16,25.25,2402000.0,15.4474,15.5268,15.3801,15.4351,2402000.0
2009-09-10 10:00:00,25.25,25.27,25.13,25.14,1664800.0,15.4351,15.4474,15.3618,15.3679,1664800.0
2009-09-10 10:30:00,25.13,25.21,25.11,25.17,2356000.0,15.3618,15.4107,15.3495,15.3862,2356000.0
2009-09-10 11:00:00,25.17,25.2,25.11,25.14,2337800.0,15.3862,15.4046,15.3495,15.3679,2337800.0
2009-09-10 11:30:00,25.15,25.15,25.08,25.13,1384800.0,15.374,15.374,15.3312,15.3618,1384800.0
2009-09-10 12:00:00,25.13,25.2,25.11,25.18,853600.0,15.3618,15.4046,15.3495,15.3923,853600.0
2009-09-10 12:30:00,25.18,25.18,25.15,25.16,543600.0,15.3923,15.3923,15.374,15.3801,543600.0
2009-09-10 13:00:00,25.16,25.2,25.15,25.17,853000.0,15.3801,15.4046,15.374,15.3862,853000.0
2009-09-10 13:30:00,25.17,25.25,25.16,25.25,1088400.0,15.3862,15.4351,15.3801,15.4351,1088400.0
2009-09-10 14:00:00,25.25,25.28,25.22,25.27,873400.0,15.4351,15.4535,15.4168,15.4474,873400.0
2009-09-10 14:30:00,25.27,25.3,25.24,25.25,738600.0,15.4474,15.4657,15.429,15.4351,738600.0
2009-09-10 15:00:00,25.25,25.25,25.16,25.18,1920000.0,15.4351,15.4351,15.3801,15.3923,1920000.0
2009-09-10 15:30:00,25.18,25.28,25.18,25.28,2756400.0,15.3923,15.4535,15.3923,15.4535,2756400.0
2009-09-11 09:30:00,25.08,25.33,25.0,25.33,2707800.0,15.4532,15.6073,15.4039,15.6073,2707800.0
2009-09-11 10:00:00,25.33,25.5,25.32,25.48,4557400.0,15.6073,15.712,15.6011,15.6997,4557400.0
2009-09-11 10:30:00,25.48,25.49,25.45,25.49,1835200.0,15.6997,15.7059,15.6812,15.7059,1835200.0
2009-09-11 11:00:00,25.49,25.8,25.48,25.71,4936600.0,15.7059,15.8969,15.6997,15.8414,4936600.0
2009-09-11 11:30:00,25.71,25.72,25.6,25.71,3610600.0,15.8414,15.8476,15.7736,15.8414,3610600.0
2009-09-11 12:00:00,25.71,25.83,25.71,25.79,2083400.0,15.8414,15.9154,15.8414,15.8907,2083400.0
2009-09-11 12:30:00,25.79,25.8,25.72,25.74,1529600.0,15.8907,15.8969,15.8476,15.8599,1529600.0
2009-09-11 13:00:00,25.74,25.74,25.68,25.69,1160000.0,15.8599,15.8599,15.8229,15.8291,1160000.0
2009-09-11 13:30:00,25.69,25.72,25.68,25.7,963600.0,15.8291,15.8476,15.8229,15.8353,963600.0
2009-09-11 14:00:00,25.7,25.83,25.7,25.8,1266400.0,15.8353,15.9154,15.8353,15.8969,1266400.0
2009-09-11 14:30:00,25.81,25.87,25.8,25.82,1029200.0,15.903,15.94,15.8969,15.9092,1029200.0
2009-09-11 15:00:00,25.82,25.86,25.78,25.84,1840200.0,15.9092,15.9338,15.8845,15.9215,1840200.0
2009-09-11 15:30:00,25.84,25.85,25.75,25.77,3692800.0,15.9215,15.9277,15.8661,15.8784,3692800.0
2009-09-14 09:30:00,25.54,25.72,25.46,25.7,3321200.0,15.7367,15.8476,15.6874,15.8353,3321200.0
2009-09-14 10:00:00,25.69,25.98,25.69,25.86,3483200.0,15.8291,16.0078,15.8291,15.9338,3483200.0
2009-09-14 10:30:00,25.86,25.93,25.84,25.92,2228200.0,15.9338,15.977,15.9215,15.9708,2228200.0
2009-09-14 11:00:00,25.92,26.0,25.9,25.95,2083200.0,15.9708,16.0201,15.9585,15.9893,2083200.0
2009-09-14 11:30:00,25.96,26.09,25.95,26.02,2353400.0,15.9955,16.0756,15.9893,16.0324,2353400.0
2009-09-14 12:00:00,26.02,26.07,25.96,26.07,1324000.0,16.0324,16.0632,15.9955,16.0632,1324000.0
2009-09-14 12:30:00,26.07,26.07,26.02,26.05,1165200.0,16.0632,16.0632,16.0324,16.0509,1165200.0
2009-09-14 13:00:00,26.04,26.22,26.0,26.2,3867000.0,16.0448,16.1557,16.0201,16.1433,3867000.0
2009-09-14 13:30:00,26.2,26.24,26.14,26.15,2224400.0,16.1433,16.168,16.1064,16.1125,2224400.0
2009-09-14 14:00:00,26.15,26.16,26.11,26.11,1448800.0,16.1125,16.1187,16.0879,16.0879,1448800.0
2009-09-14 14:30:00,26.11,26.18,26.11,26.12,2083400.0,16.0879,16.131,16.0879,16.094,2083400.0
2009-09-14 15:00:00,26.11,26.13,26.01,26.03,2138600.0,16.0879,16.1002,16.0263,16.0386,2138600.0
2009-09-14 15:30:00,26.03,26.1,26.02,26.07,4029400.0,16.0386,16.0817,16.0324,16.0632,4029400.0
2009-09-15 09:30:00,26.04,26.07,25.94,26.05,2585200.0,16.0448,16.0632,15.9831,16.0509,2585200.0
2009-09-15 10:00:00,26.05,26.08,25.9,26.0,2511200.0,16.0509,16.0694,15.9585,16.0201,2511200.0
2009-09-15 10:30:00,26.0,26.02,25.91,25.96,1308600.0,16.0201,16.0324,15.9646,15.9955,1308600.0
2009-09-15 11:00:00,25.96,25.99,25.91,25.95,1769200.0,15.9955,16.0139,15.9646,15.9893,1769200.0
2009-09-15 11:30:00,25.95,25.99,25.93,25.93,911400.0,15.9893,16.0139,15.977,15.977,911400.0
2009-09-15 12:00:00,25.93,25.93,25.85,25.87,1071800.0,15.977,15.977,15.9277,15.94,1071800.0
2009-09-15 12:30:00,25.87,25.93,25.83,25.93,1091800.0,15.94,15.977,15.9154,15.977,1091800.0
2009-09-15 13:00:00,25.93,26.08,25.92,26.08,2014800.0,15.977,16.0694,15.9708,16.0694,2014800.0
2009-09-15 13:30:00,26.08,26.14,26.0,26.13,1209800.0,16.0694,16.1064,16.0201,16.1002,1209800.0
2009-09-15 14:00:00,26.13,26.15,26.09,26.13,988800.0,16.1002,16.1125,16.0756,16.1002,988800.0
2009-09-15 14:30:00,26.13,26.19,26.09,26.17,1951400.0,16.1002,16.1372,16.0756,16.1249,1951400.0
2009-09-15 15:00:00,26.17,26.29,26.16,26.25,3328400.0,16.1249,16.1988,16.1187,16.1741,3328400.0
2009-09-15 15:30:00,26.25,26.28,26.2,26.22,5286400.0,16.1741,16.1926,16.1433,16.1557,5286400.0
2009-09-16 09:30:00,26.22,26.22,25.95,26.05,1781000.0,16.1557,16.1557,15.9893,16.0509,1781000.0
2009-09-16 10:00:00,26.05,26.12,26.0,26.07,1662200.0,16.0509,16.094,16.0201,16.0632,1662200.0
2009-09-16 10:30:00,26.08,26.18,26.05,26.18,1380400.0,16.0694,16.131,16.0509,16.131,1380400.0
2009-09-16 11:00:00,26.18,26.18,26.02,26.08,1409800.0,16.131,16.131,16.0324,16.0694,1409800.0
2009-09-16 11:30:00,26.09,26.15,26.05,26.13,2167000.0,16.0756,16.1125,16.0509,16.1002,2167000.0
2009-09-16 12:00:00,26.14,26.14,26.08,26.1,1308200.0,16.1064,16.1064,16.0694,16.0817,1308200.0
2009-09-16 12:30:00,26.1,26.24,26.08,26.21,1790000.0,16.0817,16.168,16.0694,16.1495,1790000.0
2009-09-16 13:00:00,26.22,26.31,26.18,26.3,1206600.0,16.1557,16.2111,16.131,16.205,1206600.0
2009-09-16 13:30:00,26.3,26.41,26.25,26.41,1304800.0,16.205,16.2727,16.1741,16.2727,1304800.0
2009-09-16 14:00:00,26.41,26.41,26.36,26.38,1513000.0,16.2727,16.2727,16.2419,16.2542,1513000.0
2009-09-16 14:30:00,26.38,26.39,26.34,26.35,1585200.0,16.2542,16.2604,16.2296,16.2358,1585200.0
2009-09-16 15:00:00,26.34,26.36,26.24,26.27,2263000.0,16.2296,16.2419,16.168,16.1865,2263000.0
2009-09-16 15:30:00,26.27,26.36,26.23,26.35,3775400.0,16.1865,16.2419,16.1618,16.2358,3775400.0
2009-09-17 09:30:00,26.25,26.42,26.21,26.35,1610400.0,16.1741,16.2789,16.1495,16.2358,1610400.0
2009-09-17 10:00:00,26.35,26.42,26.25,26.35,1768600.0,16.2358,16.2789,16.1741,16.2358,1768600.0
2009-09-17 10:30:00,26.35,26.49,26.31,26.46,1524800.0,16.2358,16.322,16.2111,16.3035,1524800.0
2009-09-17 11:00:00,26.46,26.48,26.38,26.39,1380200.0,16.3035,16.3159,16.2542,16.2604,1380200.0
2009-09-17 11:30:00,26.39,26.54,26.39,26.54,1653400.0,16.2604,16.3528,16.2604,16.3528,1653400.0
2009-09-17 12:00:00,26.54,26.61,26.53,26.56,1865400.0,16.3528,16.396,16.3467,16.3652,1865400.0
2009-09-17 12:30:00,26.56,26.58,26.5,26.56,985000.0,16.3652,16.3775,16.3282,16.3652,985000.0
2009-09-17 13:00:00,26.56,26.6,26.5,26.54,1314600.0,16.3652,16.3898,16.3282,16.3528,1314600.0
2009-09-17 13:30:00,26.54,26.59,26.51,26.59,1346200.0,16.3528,16.3836,16.3343,16.3836,1346200.0
2009-09-17 14:00:00,26.58,26.62,26.55,26.61,1369600.0,16.3775,16.4021,16.359,16.396,1369600.0
2009-09-17 14:30:00,26.61,26.63,26.59,26.6,1679200.0,16.396,16.4083,16.3836,16.3898,1679200.0
2009-09-17 15:00:00,26.6,26.63,26.58,26.61,2110600.0,16.3898,16.4083,16.3775,16.396,2110600.0
2009-09-17 15:30:00,26.61,26.73,26.59,26.71,4888400.0,16.396,16.4699,16.3836,16.4576,4888400.0
2009-09-18 09:30:00,26.84,26.85,26.7,26.7,10571400.0,16.5377,16.5438,16.4514,16.4514,10571400.0
2009-09-18 10:00:00,26.7,26.77,26.65,26.75,2598600.0,16.4514,16.4945,16.4206,16.4822,2598600.0
2009-09-18 10:30:00,26.75,26.86,26.72,26.77,3426400.0,16.4822,16.55,16.4637,16.4945,3426400.0
2009-09-18 11:00:00,26.77,26.83,26.74,26.78,2269800.0,16.4945,16.5315,16.4761,16.5007,2269800.0
2009-09-18 11:30:00,26.79,26.81,26.74,26.79,2022800.0,16.5069,16.5192,16.4761,16.5069,2022800.0
2009-09-18 12:00:00,26.79,26.92,26.78,26.84,1691200.0,16.5069,16.587,16.5007,16.5377,1691200.0
2009-09-18 12:30:00,26.84,26.86,26.8,26.83,1245600.0,16.5377,16.55,16.513,16.5315,1245600.0
2009-09-18 13:00:00,26.83,26.86,26.82,26.83,1422000.0,16.5315,16.55,16.5254,16.5315,1422000.0
2009-09-18 13:30:00,26.83,26.89,26.8,26.88,1466000.0,16.5315,16.5685,16.513,16.5623,1466000.0
2009-09-18 14:00:00,26.88,26.98,26.86,26.95,2395400.0,16.5623,16.6239,16.55,16.6055,2395400.0
2009-09-18 14:30:00,26.95,27.0,26.92,26.99,3609800.0,16.6055,16.6363,16.587,16.6301,3609800.0
2009-09-18 15:00:00,26.99,27.04,26.97,27.01,6514600.0,16.6301,16.6609,16.6178,16.6424,6514600.0
2009-09-18 15:30:00,27.0,27.06,26.92,26.93,14369600.0,16.6363,16.6732,16.587,16.5931,14369600.0
2009-09-21 09:30:00,26.74,26.88,26.59,26.64,3436600.0,16.4761,16.5623,16.3836,16.4144,3436600.0
2009-09-21 10:00:00,26.63,26.83,26.55,26.64,3051000.0,16.4083,16.5315,16.359,16.4144,3051000.0
2009-09-21 10:30:00,26.64,26.64,26.5,26.53,1110000.0,16.4144,16.4144,16.3282,16.3467,1110000.0
2009-09-21 11:00:00,26.53,26.58,26.5,26.5,1617800.0,16.3467,16.3775,16.3282,16.3282,1617800.0
2009-09-21 11:30:00,26.51,26.56,26.5,26.5,1173000.0,16.3343,16.3652,16.3282,16.3282,1173000.0
2009-09-21 12:00:00,26.5,26.53,26.46,26.48,1378400.0,16.3282,16.3467,16.3035,16.3159,1378400.0
2009-09-21 12:30:00,26.48,26.52,26.43,26.44,938000.0,16.3159,16.3405,16.2851,16.2912,938000.0
2009-09-21 13:00:00,26.45,26.46,26.43,26.43,779000.0,16.2974,16.3035,16.2851,16.2851,779000.0
2009-09-21 13:30:00,26.44,26.63,26.43,26.56,1859600.0,16.2912,16.4083,16.2851,16.3652,1859600.0
2009-09-21 14:00:00,26.56,26.57,26.47,26.48,679400.0,16.3652,16.3713,16.3097,16.3159,679400.0
2009-09-21 14:30:00,26.48,26.5,26.46,26.48,1220800.0,16.3159,16.3282,16.3035,16.3159,1220800.0
2009-09-21 15:00:00,26.47,26.49,26.43,26.45,1576400.0,16.3097,16.322,16.2851,16.2974,1576400.0
2009-09-21 15:30:00,26.45,26.5,26.39,26.5,4133600.0,16.2974,16.3282,16.2604,16.3282,4133600.0
2009-09-22 09:30:00,26.66,26.66,26.37,26.44,2107800.0,16.4268,16.4268,16.2481,16.2912,2107800.0
2009-09-22 10:00:00,26.45,26.47,26.36,26.45,1142800.0,16.2974,16.3097,16.2419,16.2974,1142800.0
2009-09-22 10:30:00,26.45,26.49,26.41,26.46,1233800.0,16.2974,16.322,16.2727,16.3035,1233800.0
2009-09-22 11:00:00,26.46,26.49,26.42,26.46,910800.0,16.3035,16.322,16.2789,16.3035,910800.0
2009-09-22 11:30:00,26.46,26.53,26.43,26.52,1048000.0,16.3035,16.3467,16.2851,16.3405,1048000.0
2009-09-22 12:00:00,26.52,26.58,26.48,26.48,1364000.0,16.3405,16.3775,16.3159,16.3159,1364000.0
2009-09-22 12:30:00,26.48,26.51,26.46,26.5,605800.0,16.3159,16.3343,16.3035,16.3282,605800.0
2009-09-22 13:00:00,26.5,26.5,26.46,26.5,683400.0,16.3282,16.3282,16.3035,16.3282,683400.0
2009-09-22 13:30:00,26.5,26.5,26.42,26.42,1023600.0,16.3282,16.3282,16.2789,16.2789,1023600.0
2009-09-22 14:00:00,26.42,26.48,26.42,26.45,996600.0,16.2789,16.3159,16.2789,16.2974,996600.0
2009-09-22 14:30:00,26.45,26.47,26.41,26.43,869800.0,16.2974,16.3097,16.2727,16.2851,869800.0
2009-09-22 15:00:00,26.43,26.49,26.4,26.45,1326200.0,16.2851,16.322,16.2666,16.2974,1326200.0
2009-09-22 15:30:00,26.45,26.49,26.43,26.43,3047800.0,16.2974,16.322,16.2851,16.2851,3047800.0
2009-09-23 09:30:00,26.47,26.47,26.27,26.35,2168000.0,16.3097,16.3097,16.1865,16.2358,2168000.0
2009-09-23 10:00:00,26.35,26.39,26.09,26.3,1514000.0,16.2358,16.2604,16.0756,16.205,1514000.0
2009-09-23 10:30:00,26.3,26.39,26.29,26.36,1342600.0,16.205,16.2604,16.1988,16.2419,1342600.0
2009-09-23 11:00:00,26.36,26.38,26.31,26.31,1039000.0,16.2419,16.2542,16.2111,16.2111,1039000.0
2009-09-23 11:30:00,26.32,26.34,26.29,26.33,1074000.0,16.2173,16.2296,16.1988,16.2234,1074000.0
2009-09-23 12:00:00,26.33,26.35,26.32,26.33,815400.0,16.2234,16.2358,16.2173,16.2234,815400.0
2009-09-23 12:30:00,26.32,26.35,26.32,26.35,517400.0,16.2173,16.2358,16.2173,16.2358,517400.0
2009-09-23 13:00:00,26.35,26.4,26.34,26.36,556800.0,16.2358,16.2666,16.2296,16.2419,556800.0
2009-09-23 13:30:00,26.36,26.43,26.36,26.4,737400.0,16.2419,16.2851,16.2419,16.2666,737400.0
2009-09-23 14:00:00,26.4,26.5,26.36,26.46,1467800.0,16.2666,16.3282,16.2419,16.3035,1467800.0
2009-09-23 14:30:00,26.47,26.56,26.45,26.54,2534200.0,16.3097,16.3652,16.2974,16.3528,2534200.0
2009-09-23 15:00:00,26.54,26.58,26.45,26.5,1596800.0,16.3528,16.3775,16.2974,16.3282,1596800.0
2009-09-23 15:30:00,26.5,26.5,26.3,26.32,3369000.0,16.3282,16.3282,16.205,16.2173,3369000.0
2009-09-24 09:30:00,26.29,26.57,26.28,26.55,1661000.0,16.1988,16.3713,16.1926,16.359,1661000.0
2009-09-24 10:00:00,26.55,26.55,26.4,26.47,1702600.0,16.359,16.359,16.2666,16.3097,1702600.0
2009-09-24 10:30:00,26.47,26.48,26.35,26.38,1445600.0,16.3097,16.3159,16.2358,16.2542,1445600.0
2009-09-24 11:00:00,26.37,26.4,26.32,26.35,978600.0,16.2481,16.2666,16.2173,16.2358,978600.0
2009-09-24 11:30:00,26.35,26.36,26.25,26.25,983200.0,16.2358,16.2419,16.1741,16.1741,983200.0
2009-09-24 12:00:00,26.25,26.33,26.21,26.22,1351400.0,16.1741,16.2234,16.1495,16.1557,1351400.0
2009-09-24 12:30:00,26.22,26.25,26.18,26.2,945800.0,16.1557,16.1741,16.131,16.1433,945800.0
2009-09-24 13:00:00,26.2,26.28,26.2,26.27,1077000.0,16.1433,16.1926,16.1433,16.1865,1077000.0
2009-09-24 13:30:00,26.27,26.28,26.18,26.22,1531800.0,16.1865,16.1926,16.131,16.1557,1531800.0
2009-09-24 14:00:00,26.22,26.23,26.16,26.18,1451200.0,16.1557,16.1618,16.1187,16.131,1451200.0
2009-09-24 14:30:00,26.17,26.18,26.11,26.15,1881600.0,16.1249,16.131,16.0879,16.1125,1881600.0
2009-09-24 15:00:00,26.15,26.2,26.13,26.13,2467200.0,16.1125,16.1433,16.1002,16.1002,2467200.0
2009-09-24 15:30:00,26.14,26.23,26.13,26.14,3683000.0,16.1064,16.1618,16.1002,16.1064,3683000.0
2009-09-25 09:30:00,26.17,26.42,26.14,26.35,1552000.0,16.1249,16.2789,16.1064,16.2358,1552000.0
2009-09-25 10:00:00,26.34,26.47,26.22,26.46,1887400.0,16.2296,16.3097,16.1557,16.3035,1887400.0
2009-09-25 10:30:00,26.46,26.62,26.46,26.57,2606200.0,16.3035,16.4021,16.3035,16.3713,2606200.0
2009-09-25 11:00:00,26.57,26.58,26.5,26.54,1158200.0,16.3713,16.3775,16.3282,16.3528,1158200.0
2009-09-25 11:30:00,26.54,26.57,26.49,26.5,993400.0,16.3528,16.3713,16.322,16.3282,993400.0
2009-09-25 12:00:00,26.5,26.56,26.46,26.49,1005200.0,16.3282,16.3652,16.3035,16.322,1005200.0
2009-09-25 12:30:00,26.5,26.53,26.43,26.5,853800.0,16.3282,16.3467,16.2851,16.3282,853800.0
2009-09-25 13:00:00,26.5,26.55,26.47,26.54,815000.0,16.3282,16.359,16.3097,16.3528,815000.0
2009-09-25 13:30:00,26.54,26.59,26.52,26.58,965000.0,16.3528,16.3836,16.3405,16.3775,965000.0
2009-09-25 14:00:00,26.58,26.6,26.54,26.58,810400.0,16.3775,16.3898,16.3528,16.3775,810400.0
2009-09-25 14:30:00,26.57,26.63,26.56,26.6,1334600.0,16.3713,16.4083,16.3652,16.3898,1334600.0
2009-09-25 15:00:00,26.6,26.64,26.58,26.63,1420400.0,16.3898,16.4144,16.3775,16.4083,1420400.0
2009-09-25 15:30:00,26.63,26.64,26.46,26.48,4134000.0,16.4083,16.4144,16.3035,16.3159,4134000.0
2009-09-28 09:30:00,26.52,26.61,26.45,26.58,1309800.0,16.3405,16.396,16.2974,16.3775,1309800.0
2009-09-28 10:00:00,26.58,26.8,26.58,26.78,1337000.0,16.3775,16.513,16.3775,16.5007,1337000.0
2009-09-28 10:30:00,26.79,26.82,26.73,26.74,959200.0,16.5069,16.5254,16.4699,16.4761,959200.0
2009-09-28 11:00:00,26.74,26.77,26.66,26.7,840000.0,16.4761,16.4945,16.4268,16.4514,840000.0
2009-09-28 11:30:00,26.7,26.77,26.68,26.75,593800.0,16.4514,16.4945,16.4391,16.4822,593800.0
2009-09-28 12:00:00,26.76,26.79,26.68,26.71,892600.0,16.4884,16.5069,16.4391,16.4576,892600.0
2009-09-28 12:30:00,26.71,26.74,26.68,26.69,898200.0,16.4576,16.4761,16.4391,16.4453,898200.0
2009-09-28 13:00:00,26.69,26.7,26.59,26.6,1445200.0,16.4453,16.4514,16.3836,16.3898,1445200.0
2009-09-28 13:30:00,26.6,26.64,26.57,26.58,905400.0,16.3898,16.4144,16.3713,16.3775,905400.0
2009-09-28 14:00:00,26.58,26.61,26.56,26.6,936800.0,16.3775,16.396,16.3652,16.3898,936800.0
2009-09-28 14:30:00,26.61,26.62,26.57,26.57,723600.0,16.396,16.4021,16.3713,16.3713,723600.0
2009-09-28 15:00:00,26.57,26.64,26.57,26.61,998200.0,16.3713,16.4144,16.3713,16.396,998200.0
2009-09-28 15:30:00,26.6,26.61,26.54,26.58,2005800.0,16.3898,16.396,16.3528,16.3775,2005800.0
2009-09-29 09:30:00,26.7,26.77,26.6,26.7,2158600.0,16.4514,16.4945,16.3898,16.4514,2158600.0
2009-09-29 10:00:00,26.69,26.75,26.61,26.7,1894400.0,16.4453,16.4822,16.396,16.4514,1894400.0
2009-09-29 10:30:00,26.7,26.77,26.7,26.71,1170400.0,16.4514,16.4945,16.4514,16.4576,1170400.0
2009-09-29 11:00:00,26.7,26.74,26.67,26.74,801000.0,16.4514,16.4761,16.4329,16.4761,801000.0
2009-09-29 11:30:00,26.74,26.75,26.66,26.69,868400.0,16.4761,16.4822,16.4268,16.4453,868400.0
2009-09-29 12:00:00,26.7,26.71,26.64,26.64,832000.0,16.4514,16.4576,16.4144,16.4144,832000.0
2009-09-29 12:30:00,26.64,26.67,26.62,26.67,501400.0,16.4144,16.4329,16.4021,16.4329,501400.0
2009-09-29 13:00:00,26.67,26.7,26.66,26.68,684200.0,16.4329,16.4514,16.4268,16.4391,684200.0
2009-09-29 13:30:00,26.68,26.68,26.64,26.64,659000.0,16.4391,16.4391,16.4144,16.4144,659000.0
2009-09-29 14:00:00,26.64,26.7,26.61,26.7,1020800.0,16.4144,16.4514,16.396,16.4514,1020800.0
2009-09-29 14:30:00,26.7,26.71,26.66,26.67,1107800.0,16.4514,16.4576,16.4268,16.4329,1107800.0
2009-09-29 15:00:00,26.67,26.7,26.64,26.64,1118800.0,16.4329,16.4514,16.4144,16.4144,1118800.0
2009-09-29 15:30:00,26.64,26.7,26.62,26.65,3138000.0,16.4144,16.4514,16.4021,16.4206,3138000.0
2009-09-30 09:30:00,26.66,26.75,26.33,26.34,2358600.0,16.4268,16.4822,16.2234,16.2296,2358600.0
2009-09-30 10:00:00,26.34,26.53,26.3,26.5,1931000.0,16.2296,16.3467,16.205,16.3282,1931000.0
2009-09-30 10:30:00,26.5,26.62,26.48,26.61,2031400.0,16.3282,16.4021,16.3159,16.396,2031400.0
2009-09-30 11:00:00,26.61,26.66,26.55,26.64,1310000.0,16.396,16.4268,16.359,16.4144,1310000.0
2009-09-30 11:30:00,26.63,26.72,26.62,26.71,1108400.0,16.4083,16.4637,16.4021,16.4576,1108400.0
2009-09-30 12:00:00,26.71,26.74,26.68,26.73,1038000.0,16.4576,16.4761,16.4391,16.4699,1038000.0
2009-09-30 12:30:00,26.72,26.77,26.6,26.75,1071400.0,16.4637,16.4945,16.3898,16.4822,1071400.0
2009-09-30 13:00:00,26.75,26.9,26.75,26.84,1817800.0,16.4822,16.5746,16.4822,16.5377,1817800.0
2009-09-30 13:30:00,26.84,26.86,26.79,26.85,859000.0,16.5377,16.55,16.5069,16.5438,859000.0
2009-09-30 14:00:00,26.85,26.88,26.81,26.85,1048800.0,16.5438,16.5623,16.5192,16.5438,1048800.0
2009-09-30 14:30:00,26.85,26.98,26.84,26.84,1958000.0,16.5438,16.6239,16.5377,16.5377,1958000.0
2009-09-30 15:00:00,26.84,26.84,26.72,26.75,2598000.0,16.5377,16.5377,16.4637,16.4822,2598000.0
2009-09-30 15:30:00,26.75,26.9,26.74,26.83,4378400.0,16.4822,16.5746,16.4761,16.5315,4378400.0
2009-10-01 09:30:00,26.7,26.85,26.58,26.66,2916400.0,16.4514,16.5438,16.3775,16.4268,2916400.0
2009-10-01 10:00:00,26.66,26.69,26.52,26.58,2805800.0,16.4268,16.4453,16.3405,16.3775,2805800.0
2009-10-01 10:30:00,26.58,26.77,26.56,26.7,2001400.0,16.3775,16.4945,16.3652,16.4514,2001400.0
2009-10-01 11:00:00,26.7,26.7,26.53,26.54,1737400.0,16.4514,16.4514,16.3467,16.3528,1737400.0
2009-10-01 11:30:00,26.54,26.68,26.54,26.65,1277000.0,16.3528,16.4391,16.3528,16.4206,1277000.0
2009-10-01 12:00:00,26.66,26.66,26.59,26.61,1057000.0,16.4268,16.4268,16.3836,16.396,1057000.0
2009-10-01 12:30:00,26.61,26.64,26.58,26.61,1256400.0,16.396,16.4144,16.3775,16.396,1256400.0
2009-10-01 13:00:00,26.6,26.64,26.58,26.64,1703400.0,16.3898,16.4144,16.3775,16.4144,1703400.0
2009-10-01 13:30:00,26.64,26.68,26.6,26.62,1170600.0,16.4144,16.4391,16.3898,16.4021,1170600.0
2009-10-01 14:00:00,26.61,26.65,26.6,26.64,942800.0,16.396,16.4206,16.3898,16.4144,942800.0
2009-10-01 14:30:00,26.64,26.67,26.57,26.64,1353000.0,16.4144,16.4329,16.3713,16.4144,1353000.0
2009-10-01 15:00:00,26.64,26.68,26.59,26.65,1987200.0,16.4144,16.4391,16.3836,16.4206,1987200.0
2009-10-01 15:30:00,26.65,26.71,26.55,26.55,4931600.0,16.4206,16.4576,16.359,16.359,4931600.0
2009-10-02 09:30:00,26.53,26.84,26.46,26.83,2670200.0,16.3467,16.5377,16.3035,16.5315,2670200.0
2009-10-02 10:00:00,26.83,26.86,26.77,26.84,2849000.0,16.5315,16.55,16.4945,16.5377,2849000.0
2009-10-02 10:30:00,26.84,26.86,26.8,26.83,2120400.0,16.5377,16.55,16.513,16.5315,2120400.0
2009-10-02 11:00:00,26.83,26.92,26.82,26.85,2182400.0,16.5315,16.587,16.5254,16.5438,2182400.0
2009-10-02 11:30:00,26.85,26.87,26.79,26.86,1711800.0,16.5438,16.5562,16.5069,16.55,1711800.0
2009-10-02 12:00:00,26.86,26.99,26.86,26.98,1280600.0,16.55,16.6301,16.55,16.6239,1280600.0
2009-10-02 12:30:00,26.99,26.99,26.94,26.99,942000.0,16.6301,16.6301,16.5993,16.6301,942000.0
2009-10-02 13:00:00,26.98,26.99,26.95,26.97,1156600.0,16.6239,16.6301,16.6055,16.6178,1156600.0
2009-10-02 13:30:00,26.97,27.03,26.97,27.02,1355800.0,16.6178,16.6547,16.6178,16.6486,1355800.0
2009-10-02 14:00:00,27.02,27.03,26.92,27.02,1110400.0,16.6486,16.6547,16.587,16.6486,1110400.0
2009-10-02 14:30:00,27.02,27.04,26.94,26.98,1108600.0,16.6486,16.6609,16.5993,16.6239,1108600.0
2009-10-02 15:00:00,26.98,27.02,26.95,27.0,1351600.0,16.6239,16.6486,16.6055,16.6363,1351600.0
2009-10-02 15:30:00,27.0,27.04,26.92,26.94,3277600.0,16.6363,16.6609,16.587,16.5993,3277600.0
2009-10-05 09:30:00,26.91,27.0,26.78,26.78,2139800.0,16.5808,16.6363,16.5007,16.5007,2139800.0
2009-10-05 10:00:00,26.79,26.82,26.65,26.68,1222200.0,16.5069,16.5254,16.4206,16.4391,1222200.0
2009-10-05 10:30:00,26.69,26.78,26.68,26.75,732400.0,16.4453,16.5007,16.4391,16.4822,732400.0
2009-10-05 11:00:00,26.75,26.75,26.68,26.72,552000.0,16.4822,16.4822,16.4391,16.4637,552000.0
2009-10-05 11:30:00,26.72,26.76,26.67,26.74,625600.0,16.4637,16.4884,16.4329,16.4761,625600.0
2009-10-05 12:00:00,26.74,26.77,26.71,26.74,534400.0,16.4761,16.4945,16.4576,16.4761,534400.0
2009-10-05 12:30:00,26.75,26.86,26.74,26.82,728600.0,16.4822,16.55,16.4761,16.5254,728600.0
2009-10-05 13:00:00,26.81,26.82,26.75,26.81,574800.0,16.5192,16.5254,16.4822,16.5192,574800.0
2009-10-05 13:30:00,26.81,26.82,26.74,26.75,623000.0,16.5192,16.5254,16.4761,16.4822,623000.0
2009-10-05 14:00:00,26.75,26.8,26.75,26.78,627800.0,16.4822,16.513,16.4822,16.5007,627800.0
2009-10-05 14:30:00,26.78,26.91,26.78,26.88,1016000.0,16.5007,16.5808,16.5007,16.5623,1016000.0
2009-10-05 15:00:00,26.88,26.9,26.84,26.85,1254400.0,16.5623,16.5746,16.5377,16.5438,1254400.0
2009-10-05 15:30:00,26.85,26.98,26.85,26.89,3390800.0,16.5438,16.6239,16.5438,16.5685,3390800.0
2009-10-06 09:30:00,26.91,27.25,26.83,27.23,2992000.0,16.5808,16.7903,16.5315,16.778,2992000.0
2009-10-06 10:00:00,27.23,27.25,27.16,27.23,1551800.0,16.778,16.7903,16.7348,16.778,1551800.0
2009-10-06 10:30:00,27.23,27.28,27.18,27.19,1958600.0,16.778,16.8088,16.7472,16.7533,1958600.0
2009-10-06 11:00:00,27.2,27.33,27.19,27.32,1969200.0,16.7595,16.8396,16.7533,16.8334,1969200.0
2009-10-06 11:30:00,27.32,27.32,27.2,27.29,956400.0,16.8334,16.8334,16.7595,16.8149,956400.0
2009-10-06 12:00:00,27.29,27.31,27.25,27.27,693200.0,16.8149,16.8273,16.7903,16.8026,693200.0
2009-10-06 12:30:00,27.27,27.32,27.22,27.25,740200.0,16.8026,16.8334,16.7718,16.7903,740200.0
2009-10-06 13:00:00,27.25,27.26,27.21,27.24,675000.0,16.7903,16.7965,16.7657,16.7841,675000.0
2009-10-06 13:30:00,27.24,27.27,27.18,27.25,714800.0,16.7841,16.8026,16.7472,16.7903,714800.0
2009-10-06 14:00:00,27.25,27.28,27.15,27.18,1279400.0,16.7903,16.8088,16.7287,16.7472,1279400.0
2009-10-06 14:30:00,27.18,27.21,27.09,27.1,887000.0,16.7472,16.7657,16.6917,16.6979,887000.0
2009-10-06 15:00:00,27.1,27.2,27.08,27.17,1410400.0,16.6979,16.7595,16.6856,16.741,1410400.0
2009-10-06 15:30:00,27.17,27.21,27.12,27.16,2171800.0,16.741,16.7657,16.7102,16.7348,2171800.0
2009-10-07 09:30:00,27.43,27.64,27.43,27.55,4951600.0,16.9012,17.0306,16.9012,16.9751,4951600.0
2009-10-07 10:00:00,27.54,27.57,27.48,27.48,1215800.0,16.969,16.9875,16.932,16.932,1215800.0
2009-10-07 10:30:00,27.47,27.49,27.38,27.42,1098600.0,16.9259,16.9382,16.8704,16.895,1098600.0
2009-10-07 11:00:00,27.42,27.47,27.35,27.37,683000.0,16.895,16.9259,16.8519,16.8642,683000.0
2009-10-07 11:30:00,27.36,27.37,27.26,27.27,1033400.0,16.8581,16.8642,16.7965,16.8026,1033400.0
2009-10-07 12:00:00,27.26,27.38,27.25,27.36,487600.0,16.7965,16.8704,16.7903,16.8581,487600.0
2009-10-07 12:30:00,27.37,27.48,27.34,27.46,979800.0,16.8642,16.932,16.8458,16.9197,979800.0
2009-10-07 13:00:00,27.46,27.48,27.42,27.45,455400.0,16.9197,16.932,16.895,16.9135,455400.0
2009-10-07 13:30:00,27.45,27.46,27.4,27.44,423200.0,16.9135,16.9197,16.8827,16.9074,423200.0
2009-10-07 14:00:00,27.44,27.45,27.39,27.41,454200.0,16.9074,16.9135,16.8766,16.8889,454200.0
2009-10-07 14:30:00,27.41,27.46,27.38,27.42,628400.0,16.8889,16.9197,16.8704,16.895,628400.0
2009-10-07 15:00:00,27.41,27.43,27.37,27.42,878400.0,16.8889,16.9012,16.8642,16.895,878400.0
2009-10-07 15:30:00,27.42,27.46,27.4,27.41,2605000.0,16.895,16.9197,16.8827,16.8889,2605000.0
2009-10-08 09:30:00,27.5,27.5,27.17,27.23,2721400.0,16.9443,16.9443,16.741,16.778,2721400.0
2009-10-08 10:00:00,27.23,27.25,27.16,27.23,1504800.0,16.778,16.7903,16.7348,16.778,1504800.0
2009-10-08 10:30:00,27.22,27.3,27.22,27.23,1222600.0,16.7718,16.8211,16.7718,16.778,1222600.0
2009-10-08 11:00:00,27.23,27.27,27.2,27.22,1189600.0,16.778,16.8026,16.7595,16.7718,1189600.0
2009-10-08 11:30:00,27.22,27.23,27.17,27.23,943400.0,16.7718,16.778,16.741,16.778,943400.0
2009-10-08 12:00:00,27.23,27.4,27.23,27.39,1092400.0,16.778,16.8827,16.778,16.8766,1092400.0
2009-10-08 12:30:00,27.39,27.44,27.36,27.38,858400.0,16.8766,16.9074,16.8581,16.8704,858400.0
2009-10-08 13:00:00,27.38,27.4,27.33,27.34,656200.0,16.8704,16.8827,16.8396,16.8458,656200.0
2009-10-08 13:30:00,27.34,27.35,27.27,27.28,668400.0,16.8458,16.8519,16.8026,16.8088,668400.0
2009-10-08 14:00:00,27.28,27.3,27.25,27.29,620600.0,16.8088,16.8211,16.7903,16.8149,620600.0
2009-10-08 14:30:00,27.3,27.33,27.28,27.3,672000.0,16.8211,16.8396,16.8088,16.8211,672000.0
2009-10-08 15:00:00,27.3,27.34,27.29,27.3,1004800.0,16.8211,16.8458,16.8149,16.8211,1004800.0
2009-10-08 15:30:00,27.3,27.34,27.25,27.3,2741600.0,16.8211,16.8458,16.7903,16.8211,2741600.0
2009-10-09 09:30:00,27.34,27.45,27.19,27.21,1294800.0,16.8458,16.9135,16.7533,16.7657,1294800.0
2009-10-09 10:00:00,27.2,27.22,27.16,27.21,772200.0,16.7595,16.7718,16.7348,16.7657,772200.0
2009-10-09 10:30:00,27.21,27.25,27.21,27.22,492800.0,16.7657,16.7903,16.7657,16.7718,492800.0
2009-10-09 11:00:00,27.22,27.23,27.18,27.18,518400.0,16.7718,16.778,16.7472,16.7472,518400.0
2009-10-09 11:30:00,27.18,27.21,27.13,27.18,703000.0,16.7472,16.7657,16.7164,16.7472,703000.0
2009-10-09 12:00:00,27.19,27.22,27.15,27.17,430000.0,16.7533,16.7718,16.7287,16.741,430000.0
2009-10-09 12:30:00,27.17,27.22,27.16,27.2,298000.0,16.741,16.7718,16.7348,16.7595,298000.0
2009-10-09 13:00:00,27.2,27.25,27.2,27.23,461200.0,16.7595,16.7903,16.7595,16.778,461200.0
2009-10-09 13:30:00,27.23,27.24,27.14,27.15,616400.0,16.778,16.7841,16.7225,16.7287,616400.0
2009-10-09 14:00:00,27.15,27.25,27.14,27.24,888000.0,16.7287,16.7903,16.7225,16.7841,888000.0
2009-10-09 14:30:00,27.24,27.28,27.23,27.26,783800.0,16.7841,16.8088,16.778,16.7965,783800.0
2009-10-09 15:00:00,27.26,27.32,27.25,27.27,957400.0,16.7965,16.8334,16.7903,16.8026,957400.0
2009-10-09 15:30:00,27.27,27.32,27.23,27.32,2278600.0,16.8026,16.8334,16.778,16.8334,2278600.0
2009-10-12 09:30:00,27.42,27.54,27.31,27.53,1546400.0,16.895,16.969,16.8273,16.9628,1546400.0
2009-10-12 10:00:00,27.52,27.63,27.52,27.57,1037000.0,16.9567,17.0244,16.9567,16.9875,1037000.0
2009-10-12 10:30:00,27.58,27.58,27.49,27.58,1205000.0,16.9936,16.9936,16.9382,16.9936,1205000.0
2009-10-12 11:00:00,27.57,27.61,27.5,27.51,821600.0,16.9875,17.0121,16.9443,16.9505,821600.0
2009-10-12 11:30:00,27.5,27.53,27.45,27.48,538400.0,16.9443,16.9628,16.9135,16.932,538400.0
2009-10-12 12:00:00,27.48,27.5,27.43,27.44,560800.0,16.932,16.9443,16.9012,16.9074,560800.0
2009-10-12 12:30:00,27.44,27.46,27.42,27.42,475200.0,16.9074,16.9197,16.895,16.895,475200.0
2009-10-12 13:00:00,27.42,27.43,27.37,27.41,521200.0,16.895,16.9012,16.8642,16.8889,521200.0
2009-10-12 13:30:00,27.41,27.43,27.36,27.39,487800.0,16.8889,16.9012,16.8581,16.8766,487800.0
2009-10-12 14:00:00,27.38,27.39,27.27,27.29,1026200.0,16.8704,16.8766,16.8026,16.8149,1026200.0
2009-10-12 14:30:00,27.29,27.38,27.27,27.37,807600.0,16.8149,16.8704,16.8026,16.8642,807600.0
2009-10-12 15:00:00,27.36,27.39,27.31,27.36,812800.0,16.8581,16.8766,16.8273,16.8581,812800.0
2009-10-12 15:30:00,27.36,27.39,27.31,27.38,2795600.0,16.8581,16.8766,16.8273,16.8704,2795600.0
2009-10-13 09:30:00,27.39,27.48,27.28,27.41,1468600.0,16.8766,16.932,16.8088,16.8889,1468600.0
2009-10-13 10:00:00,27.42,27.43,27.3,27.31,887000.0,16.895,16.9012,16.8211,16.8273,887000.0
2009-10-13 10:30:00,27.31,27.39,27.31,27.33,540400.0,16.8273,16.8766,16.8273,16.8396,540400.0
2009-10-13 11:00:00,27.33,27.41,27.29,27.36,379000.0,16.8396,16.8889,16.8149,16.8581,379000.0
2009-10-13 11:30:00,27.36,27.41,27.3,27.4,704000.0,16.8581,16.8889,16.8211,16.8827,704000.0
2009-10-13 12:00:00,27.4,27.43,27.33,27.34,419800.0,16.8827,16.9012,16.8396,16.8458,419800.0
2009-10-13 12:30:00,27.33,27.35,27.3,27.3,334600.0,16.8396,16.8519,16.8211,16.8211,334600.0
2009-10-13 13:00:00,27.3,27.38,27.29,27.37,482200.0,16.8211,16.8704,16.8149,16.8642,482200.0
2009-10-13 13:30:00,27.37,27.38,27.32,27.34,551600.0,16.8642,16.8704,16.8334,16.8458,551600.0
2009-10-13 14:00:00,27.34,27.36,27.29,27.35,502200.0,16.8458,16.8581,16.8149,16.8519,502200.0
2009-10-13 14:30:00,27.35,27.39,27.34,27.35,488400.0,16.8519,16.8766,16.8458,16.8519,488400.0
2009-10-13 15:00:00,27.35,27.42,27.35,27.4,660400.0,16.8519,16.895,16.8519,16.8827,660400.0
2009-10-13 15:30:00,27.39,27.43,27.35,27.43,2022200.0,16.8766,16.9012,16.8519,16.9012,2022200.0
2009-10-14 09:30:00,27.46,27.52,27.4,27.49,1328000.0,16.9197,16.9567,16.8827,16.9382,1328000.0
2009-10-14 10:00:00,27.49,27.5,27.36,27.4,1216400.0,16.9382,16.9443,16.8581,16.8827,1216400.0
2009-10-14 10:30:00,27.4,27.4,27.3,27.32,863800.0,16.8827,16.8827,16.8211,16.8334,863800.0
2009-10-14 11:00:00,27.32,27.4,27.32,27.36,575400.0,16.8334,16.8827,16.8334,16.8581,575400.0
2009-10-14 11:30:00,27.36,27.39,27.32,27.37,617400.0,16.8581,16.8766,16.8334,16.8642,617400.0
2009-10-14 12:00:00,27.38,27.39,27.31,27.33,672800.0,16.8704,16.8766,16.8273,16.8396,672800.0
2009-10-14 12:30:00,27.32,27.36,27.32,27.34,505000.0,16.8334,16.8581,16.8334,16.8458,505000.0
2009-10-14 13:00:00,27.34,27.39,27.32,27.33,680400.0,16.8458,16.8766,16.8334,16.8396,680400.0
2009-10-14 13:30:00,27.34,27.35,27.31,27.34,397400.0,16.8458,16.8519,16.8273,16.8458,397400.0
2009-10-14 14:00:00,27.33,27.36,27.31,27.36,1024200.0,16.8396,16.8581,16.8273,16.8581,1024200.0
2009-10-14 14:30:00,27.36,27.4,27.34,27.38,698000.0,16.8581,16.8827,16.8458,16.8704,698000.0
2009-10-14 15:00:00,27.38,27.44,27.37,27.44,1062600.0,16.8704,16.9074,16.8642,16.9074,1062600.0
2009-10-14 15:30:00,27.43,27.47,27.38,27.43,2195800.0,16.9012,16.9259,16.8704,16.9012,2195800.0
2009-10-15 09:30:00,27.36,27.61,27.36,27.5,2113600.0,16.8581,17.0121,16.8581,16.9443,2113600.0
2009-10-15 10:00:00,27.5,27.5,27.36,27.4,2165000.0,16.9443,16.9443,16.8581,16.8827,2165000.0
2009-10-15 10:30:00,27.41,27.5,27.39,27.5,1362200.0,16.8889,16.9443,16.8766,16.9443,1362200.0
2009-10-15 11:00:00,27.5,27.52,27.35,27.35,1733600.0,16.9443,16.9567,16.8519,16.8519,1733600.0
2009-10-15 11:30:00,27.35,27.37,27.29,27.35,1483600.0,16.8519,16.8642,16.8149,16.8519,1483600.0
2009-10-15 12:00:00,27.35,27.36,27.29,27.32,959000.0,16.8519,16.8581,16.8149,16.8334,959000.0
2009-10-15 12:30:00,27.32,27.36,27.29,27.32,728800.0,16.8334,16.8581,16.8149,16.8334,728800.0
2009-10-15 13:00:00,27.32,27.32,27.18,27.24,1399000.0,16.8334,16.8334,16.7472,16.7841,1399000.0
2009-10-15 13:30:00,27.24,27.31,27.24,27.31,1246200.0,16.7841,16.8273,16.7841,16.8273,1246200.0
2009-10-15 14:00:00,27.31,27.38,27.28,27.36,1468400.0,16.8273,16.8704,16.8088,16.8581,1468400.0
2009-10-15 14:30:00,27.36,27.43,27.34,27.41,1235600.0,16.8581,16.9012,16.8458,16.8889,1235600.0
2009-10-15 15:00:00,27.41,27.41,27.33,27.35,1257200.0,16.8889,16.8889,16.8396,16.8519,1257200.0
2009-10-15 15:30:00,27.35,27.47,27.34,27.46,3353200.0,16.8519,16.9259,16.8458,16.9197,3353200.0
2009-10-16 09:30:00,27.46,27.54,27.35,27.45,4448600.0,16.9197,16.969,16.8519,16.9135,4448600.0
2009-10-16 10:00:00,27.45,27.55,27.43,27.49,1201600.0,16.9135,16.9751,16.9012,16.9382,1201600.0
2009-10-16 10:30:00,27.49,27.58,27.48,27.54,1531000.0,16.9382,16.9936,16.932,16.969,1531000.0
2009-10-16 11:00:00,27.54,27.6,27.54,27.56,1117000.0,16.969,17.006,16.969,16.9813,1117000.0
2009-10-16 11:30:00,27.57,27.57,27.46,27.5,891400.0,16.9875,16.9875,16.9197,16.9443,891400.0
2009-10-16 12:00:00,27.5,27.53,27.49,27.5,447800.0,16.9443,16.9628,16.9382,16.9443,447800.0
2009-10-16 12:30:00,27.5,27.52,27.47,27.52,576200.0,16.9443,16.9567,16.9259,16.9567,576200.0
2009-10-16 13:00:00,27.51,27.55,27.47,27.55,529400.0,16.9505,16.9751,16.9259,16.9751,529400.0
2009-10-16 13:30:00,27.55,27.56,27.49,27.49,755200.0,16.9751,16.9813,16.9382,16.9382,755200.0
2009-10-16 14:00:00,27.49,27.52,27.44,27.48,1060200.0,16.9382,16.9567,16.9074,16.932,1060200.0
2009-10-16 14:30:00,27.48,27.5,27.45,27.49,485600.0,16.932,16.9443,16.9135,16.9382,485600.0
2009-10-16 15:00:00,27.49,27.54,27.48,27.5,872200.0,16.9382,16.969,16.932,16.9443,872200.0
2009-10-16 15:30:00,27.5,27.55,27.47,27.5,3498000.0,16.9443,16.9751,16.9259,16.9443,3498000.0
2009-10-19 09:30:00,27.57,27.6,27.38,27.47,1472800.0,16.9875,17.006,16.8704,16.9259,1472800.0
2009-10-19 10:00:00,27.47,27.6,27.47,27.54,1145000.0,16.9259,17.006,16.9259,16.969,1145000.0
2009-10-19 10:30:00,27.54,27.75,27.53,27.68,1437000.0,16.969,17.0984,16.9628,17.0552,1437000.0
2009-10-19 11:00:00,27.68,27.74,27.61,27.7,940400.0,17.0552,17.0922,17.0121,17.0676,940400.0
2009-10-19 11:30:00,27.7,27.72,27.59,27.63,574600.0,17.0676,17.0799,16.9998,17.0244,574600.0
2009-10-19 12:00:00,27.62,27.71,27.6,27.7,510600.0,17.0183,17.0737,17.006,17.0676,510600.0
2009-10-19 12:30:00,27.7,27.75,27.67,27.67,709200.0,17.0676,17.0984,17.0491,17.0491,709200.0
2009-10-19 13:00:00,27.67,27.71,27.61,27.68,1000000.0,17.0491,17.0737,17.0121,17.0552,1000000.0
2009-10-19 13:30:00,27.68,27.74,27.63,27.63,791800.0,17.0552,17.0922,17.0244,17.0244,791800.0
2009-10-19 14:00:00,27.63,27.69,27.61,27.65,730400.0,17.0244,17.0614,17.0121,17.0368,730400.0
2009-10-19 14:30:00,27.65,27.68,27.58,27.6,1412800.0,17.0368,17.0552,16.9936,17.006,1412800.0
2009-10-19 15:00:00,27.59,27.6,27.47,27.48,1874200.0,16.9998,17.006,16.9259,16.932,1874200.0
2009-10-19 15:30:00,27.48,27.52,27.34,27.38,4924200.0,16.932,16.9567,16.8458,16.8704,4924200.0
2009-10-20 09:30:00,26.8,26.96,26.63,26.96,6594600.0,16.513,16.6116,16.4083,16.6116,6594600.0
2009-10-20 10:00:00,26.96,27.04,26.69,26.72,3482000.0,16.6116,16.6609,16.4453,16.4637,3482000.0
2009-10-20 10:30:00,26.73,26.78,26.59,26.75,2459200.0,16.4699,16.5007,16.3836,16.4822,2459200.0
2009-10-20 11:00:00,26.75,26.93,26.69,26.9,1894600.0,16.4822,16.5931,16.4453,16.5746,1894600.0
2009-10-20 11:30:00,26.9,26.93,26.81,26.88,1330600.0,16.5746,16.5931,16.5192,16.5623,1330600.0
2009-10-20 12:00:00,26.88,26.9,26.81,26.9,734800.0,16.5623,16.5746,16.5192,16.5746,734800.0
2009-10-20 12:30:00,26.89,26.93,26.81,26.91,671600.0,16.5685,16.5931,16.5192,16.5808,671600.0
2009-10-20 13:00:00,26.91,26.99,26.91,26.94,1065000.0,16.5808,16.6301,16.5808,16.5993,1065000.0
2009-10-20 13:30:00,26.94,26.97,26.92,26.95,669800.0,16.5993,16.6178,16.587,16.6055,669800.0
2009-10-20 14:00:00,26.95,27.04,26.93,27.03,1066400.0,16.6055,16.6609,16.5931,16.6547,1066400.0
2009-10-20 14:30:00,27.03,27.08,26.99,27.05,864000.0,16.6547,16.6856,16.6301,16.6671,864000.0
2009-10-20 15:00:00,27.05,27.05,26.93,27.02,1010200.0,16.6671,16.6671,16.5931,16.6486,1010200.0
2009-10-20 15:30:00,27.02,27.06,27.0,27.03,2685200.0,16.6486,16.6732,16.6363,16.6547,2685200.0
2009-10-21 09:30:00,26.91,27.14,26.85,27.13,1748000.0,16.5808,16.7225,16.5438,16.7164,1748000.0
2009-10-21 10:00:00,27.13,27.25,27.13,27.19,1511000.0,16.7164,16.7903,16.7164,16.7533,1511000.0
2009-10-21 10:30:00,27.2,27.34,27.18,27.33,1347800.0,16.7595,16.8458,16.7472,16.8396,1347800.0
2009-10-21 11:00:00,27.33,27.35,27.29,27.34,914400.0,16.8396,16.8519,16.8149,16.8458,914400.0
2009-10-21 11:30:00,27.33,27.33,27.2,27.23,734800.0,16.8396,16.8396,16.7595,16.778,734800.0
2009-10-21 12:00:00,27.23,27.27,27.21,27.25,638800.0,16.778,16.8026,16.7657,16.7903,638800.0
2009-10-21 12:30:00,27.25,27.31,27.25,27.27,553600.0,16.7903,16.8273,16.7903,16.8026,553600.0
2009-10-21 13:00:00,27.27,27.28,27.19,27.24,706400.0,16.8026,16.8088,16.7533,16.7841,706400.0
2009-10-21 13:30:00,27.25,27.33,27.24,27.31,737800.0,16.7903,16.8396,16.7841,16.8273,737800.0
2009-10-21 14:00:00,27.32,27.32,27.27,27.28,880200.0,16.8334,16.8334,16.8026,16.8088,880200.0
2009-10-21 14:30:00,27.28,27.3,27.23,27.28,667800.0,16.8088,16.8211,16.778,16.8088,667800.0
2009-10-21 15:00:00,27.28,27.31,27.11,27.15,1439600.0,16.8088,16.8273,16.704,16.7287,1439600.0
2009-10-21 15:30:00,27.14,27.14,27.01,27.04,3479800.0,16.7225,16.7225,16.6424,16.6609,3479800.0
2009-10-22 09:30:00,26.79,26.92,26.71,26.83,1871800.0,16.5069,16.587,16.4576,16.5315,1871800.0
2009-10-22 10:00:00,26.84,26.89,26.77,26.83,1532000.0,16.5377,16.5685,16.4945,16.5315,1532000.0
2009-10-22 10:30:00,26.84,26.93,26.82,26.89,977600.0,16.5377,16.5931,16.5254,16.5685,977600.0
2009-10-22 11:00:00,26.89,26.99,26.86,26.98,869200.0,16.5685,16.6301,16.55,16.6239,869200.0
2009-10-22 11:30:00,26.98,27.02,26.93,26.96,639800.0,16.6239,16.6486,16.5931,16.6116,639800.0
2009-10-22 12:00:00,26.96,27.0,26.95,26.99,573800.0,16.6116,16.6363,16.6055,16.6301,573800.0
2009-10-22 12:30:00,26.99,27.08,26.99,27.03,707800.0,16.6301,16.6856,16.6301,16.6547,707800.0
2009-10-22 13:00:00,27.02,27.06,26.99,27.02,546400.0,16.6486,16.6732,16.6301,16.6486,546400.0
2009-10-22 13:30:00,27.02,27.03,27.0,27.01,587400.0,16.6486,16.6547,16.6363,16.6424,587400.0
2009-10-22 14:00:00,27.02,27.11,27.0,27.05,949400.0,16.6486,16.704,16.6363,16.6671,949400.0
2009-10-22 14:30:00,27.05,27.1,27.03,27.09,974200.0,16.6671,16.6979,16.6547,16.6917,974200.0
2009-10-22 15:00:00,27.09,27.14,27.08,27.08,1302800.0,16.6917,16.7225,16.6856,16.6856,1302800.0
2009-10-22 15:30:00,27.08,27.11,27.0,27.05,2039800.0,16.6856,16.704,16.6363,16.6671,2039800.0
2009-10-23 09:30:00,26.96,27.08,26.79,26.82,2085200.0,16.6116,16.6856,16.5069,16.5254,2085200.0
2009-10-23 10:00:00,26.83,26.89,26.71,26.78,1936400.0,16.5315,16.5685,16.4576,16.5007,1936400.0
2009-10-23 10:30:00,26.78,26.86,26.72,26.75,1319600.0,16.5007,16.55,16.4637,16.4822,1319600.0
2009-10-23 11:00:00,26.75,26.76,26.6,26.61,1912000.0,16.4822,16.4884,16.3898,16.396,1912000.0
2009-10-23 11:30:00,26.6,26.68,26.59,26.63,1089600.0,16.3898,16.4391,16.3836,16.4083,1089600.0
2009-10-23 12:00:00,26.63,26.75,26.62,26.64,1049600.0,16.4083,16.4822,16.4021,16.4144,1049600.0
2009-10-23 12:30:00,26.65,26.75,26.63,26.7,455600.0,16.4206,16.4822,16.4083,16.4514,455600.0
2009-10-23 13:00:00,26.7,26.73,26.65,26.72,1350400.0,16.4514,16.4699,16.4206,16.4637,1350400.0
2009-10-23 13:30:00,26.72,26.72,26.6,26.64,1243000.0,16.4637,16.4637,16.3898,16.4144,1243000.0
2009-10-23 14:00:00,26.64,26.68,26.6,26.66,1138400.0,16.4144,16.4391,16.3898,16.4268,1138400.0
2009-10-23 14:30:00,26.66,26.68,26.59,26.61,841000.0,16.4268,16.4391,16.3836,16.396,841000.0
2009-10-23 15:00:00,26.61,26.68,26.58,26.63,1194000.0,16.396,16.4391,16.3775,16.4083,1194000.0
2009-10-23 15:30:00,26.63,26.64,26.56,26.61,4325600.0,16.4083,16.4144,16.3652,16.396,4325600.0
2009-10-26 09:30:00,26.54,26.72,26.36,26.67,2802600.0,16.3528,16.4637,16.2419,16.4329,2802600.0
2009-10-26 10:00:00,26.67,26.98,26.67,26.9,2454400.0,16.4329,16.6239,16.4329,16.5746,2454400.0
2009-10-26 10:30:00,26.91,27.08,26.88,27.04,2208000.0,16.5808,16.6856,16.5623,16.6609,2208000.0
2009-10-26 11:00:00,27.05,27.15,27.02,27.07,2104200.0,16.6671,16.7287,16.6486,16.6794,2104200.0
2009-10-26 11:30:00,27.07,27.07,26.59,26.61,2995000.0,16.6794,16.6794,16.3836,16.396,2995000.0
2009-10-26 12:00:00,26.61,26.66,26.52,26.66,1734000.0,16.396,16.4268,16.3405,16.4268,1734000.0
2009-10-26 12:30:00,26.65,26.67,26.56,26.66,904200.0,16.4206,16.4329,16.3652,16.4268,904200.0
2009-10-26 13:00:00,26.65,26.7,26.61,26.66,475800.0,16.4206,16.4514,16.396,16.4268,475800.0
2009-10-26 13:30:00,26.66,26.72,26.64,26.65,449000.0,16.4268,16.4637,16.4144,16.4206,449000.0
2009-10-26 14:00:00,26.65,26.7,26.57,26.61,721600.0,16.4206,16.4514,16.3713,16.396,721600.0
2009-10-26 14:30:00,26.61,26.67,26.54,26.66,819400.0,16.396,16.4329,16.3528,16.4268,819400.0
2009-10-26 15:00:00,26.66,26.68,26.61,26.65,809800.0,16.4268,16.4391,16.396,16.4206,809800.0
2009-10-26 15:30:00,26.65,26.72,26.61,26.61,2011600.0,16.4206,16.4637,16.396,16.396,2011600.0
2009-10-27 09:30:00,26.62,26.78,26.6,26.6,941400.0,16.4021,16.5007,16.3898,16.3898,941400.0
2009-10-27 10:00:00,26.63,26.77,26.55,26.75,1651200.0,16.4083,16.4945,16.359,16.4822,1651200.0
2009-10-27 10:30:00,26.75,26.87,26.75,26.81,1172600.0,16.4822,16.5562,16.4822,16.5192,1172600.0
2009-10-27 11:00:00,26.81,26.85,26.74,26.82,640400.0,16.5192,16.5438,16.4761,16.5254,640400.0
2009-10-27 11:30:00,26.83,26.86,26.77,26.82,708600.0,16.5315,16.55,16.4945,16.5254,708600.0
2009-10-27 12:00:00,26.82,26.86,26.77,26.78,568000.0,16.5254,16.55,16.4945,16.5007,568000.0
2009-10-27 12:30:00,26.77,26.85,26.74,26.81,711000.0,16.4945,16.5438,16.4761,16.5192,711000.0
2009-10-27 13:00:00,26.82,26.85,26.76,26.8,643800.0,16.5254,16.5438,16.4884,16.513,643800.0
2009-10-27 13:30:00,26.79,26.91,26.77,26.87,718000.0,16.5069,16.5808,16.4945,16.5562,718000.0
2009-10-27 14:00:00,26.86,26.96,26.84,26.93,797400.0,16.55,16.6116,16.5377,16.5931,797400.0
2009-10-27 14:30:00,26.93,26.96,26.84,26.85,812000.0,16.5931,16.6116,16.5377,16.5438,812000.0
2009-10-27 15:00:00,26.85,26.86,26.75,26.8,1289800.0,16.5438,16.55,16.4822,16.513,1289800.0
2009-10-27 15:30:00,26.81,26.82,26.68,26.74,2372200.0,16.5192,16.5254,16.4391,16.4761,2372200.0
2009-10-28 09:30:00,26.67,26.91,26.61,26.81,1208200.0,16.4329,16.5808,16.396,16.5192,1208200.0
2009-10-28 10:00:00,26.82,26.91,26.73,26.9,1585600.0,16.5254,16.5808,16.4699,16.5746,1585600.0
2009-10-28 10:30:00,26.89,27.0,26.89,26.99,1430200.0,16.5685,16.6363,16.5685,16.6301,1430200.0
2009-10-28 11:00:00,26.99,27.0,26.95,26.95,1046800.0,16.6301,16.6363,16.6055,16.6055,1046800.0
2009-10-28 11:30:00,26.95,26.96,26.82,26.89,944000.0,16.6055,16.6116,16.5254,16.5685,944000.0
2009-10-28 12:00:00,26.89,26.92,26.85,26.9,607800.0,16.5685,16.587,16.5438,16.5746,607800.0
2009-10-28 12:30:00,26.9,26.96,26.84,26.86,853400.0,16.5746,16.6116,16.5377,16.55,853400.0
2009-10-28 13:00:00,26.87,27.0,26.87,26.91,1076200.0,16.5562,16.6363,16.5562,16.5808,1076200.0
2009-10-28 13:30:00,26.91,26.94,26.85,26.88,600400.0,16.5808,16.5993,16.5438,16.5623,600400.0
2009-10-28 14:00:00,26.88,26.9,26.83,26.85,851200.0,16.5623,16.5746,16.5315,16.5438,851200.0
2009-10-28 14:30:00,26.85,26.9,26.81,26.86,841200.0,16.5438,16.5746,16.5192,16.55,841200.0
2009-10-28 15:00:00,26.85,26.91,26.84,26.91,1204800.0,16.5438,16.5808,16.5377,16.5808,1204800.0
2009-10-28 15:30:00,26.91,26.92,26.73,26.75,2634000.0,16.5808,16.587,16.4699,16.4822,2634000.0
2009-10-29 09:30:00,26.76,26.95,26.58,26.95,1832400.0,16.4884,16.6055,16.3775,16.6055,1832400.0
2009-10-29 10:00:00,26.95,27.0,26.77,26.77,1180000.0,16.6055,16.6363,16.4945,16.4945,1180000.0
2009-10-29 10:30:00,26.77,26.85,26.71,26.85,861400.0,16.4945,16.5438,16.4576,16.5438,861400.0
2009-10-29 11:00:00,26.85,26.9,26.82,26.83,627400.0,16.5438,16.5746,16.5254,16.5315,627400.0
2009-10-29 11:30:00,26.83,26.95,26.83,26.9,739800.0,16.5315,16.6055,16.5315,16.5746,739800.0
2009-10-29 12:00:00,26.9,26.93,26.87,26.93,668400.0,16.5746,16.5931,16.5562,16.5931,668400.0
2009-10-29 12:30:00,26.93,26.97,26.91,26.93,476600.0,16.5931,16.6178,16.5808,16.5931,476600.0
2009-10-29 13:00:00,26.94,27.0,26.83,26.99,579200.0,16.5993,16.6363,16.5315,16.6301,579200.0
2009-10-29 13:30:00,26.99,27.0,26.96,26.98,693200.0,16.6301,16.6363,16.6116,16.6239,693200.0
2009-10-29 14:00:00,26.98,27.0,26.96,27.0,585600.0,16.6239,16.6363,16.6116,16.6363,585600.0
2009-10-29 14:30:00,27.0,27.02,26.97,27.01,926200.0,16.6363,16.6486,16.6178,16.6424,926200.0
2009-10-29 15:00:00,27.01,27.06,26.98,27.03,1136800.0,16.6424,16.6732,16.6239,16.6547,1136800.0
2009-10-29 15:30:00,27.03,27.06,26.98,27.02,2181200.0,16.6547,16.6732,16.6239,16.6486,2181200.0
2009-10-30 09:30:00,27.03,27.03,26.85,26.94,1722600.0,16.6547,16.6547,16.5438,16.5993,1722600.0
2009-10-30 10:00:00,26.94,27.09,26.94,27.04,1154000.0,16.5993,16.6917,16.5993,16.6609,1154000.0
2009-10-30 10:30:00,27.04,27.14,26.99,27.11,818800.0,16.6609,16.7225,16.6301,16.704,818800.0
2009-10-30 11:00:00,27.11,27.13,27.03,27.1,588800.0,16.704,16.7164,16.6547,16.6979,588800.0
2009-10-30 11:30:00,27.1,27.11,26.83,26.89,1086800.0,16.6979,16.704,16.5315,16.5685,1086800.0
2009-10-30 12:00:00,26.88,26.9,26.68,26.7,1058400.0,16.5623,16.5746,16.4391,16.4514,1058400.0
2009-10-30 12:30:00,26.71,26.76,26.57,26.61,1508400.0,16.4576,16.4884,16.3713,16.396,1508400.0
2009-10-30 13:00:00,26.61,26.71,26.61,26.68,1088000.0,16.396,16.4576,16.396,16.4391,1088000.0
2009-10-30 13:30:00,26.68,26.73,26.61,26.7,876000.0,16.4391,16.4699,16.396,16.4514,876000.0
2009-10-30 14:00:00,26.69,26.77,26.67,26.7,1064600.0,16.4453,16.4945,16.4329,16.4514,1064600.0
2009-10-30 14:30:00,26.7,26.7,26.63,26.67,1318800.0,16.4514,16.4514,16.4083,16.4329,1318800.0
2009-10-30 15:00:00,26.67,26.7,26.56,26.68,2004600.0,16.4329,16.4514,16.3652,16.4391,2004600.0
2009-10-30 15:30:00,26.68,26.75,26.59,26.63,3555800.0,16.4391,16.4822,16.3836,16.4083,3555800.0
2009-11-02 09:30:00,26.75,26.84,26.58,26.8,1331600.0,16.4822,16.5377,16.3775,16.513,1331600.0
2009-11-02 10:00:00,26.82,26.94,26.79,26.84,1762800.0,16.5254,16.5993,16.5069,16.5377,1762800.0
2009-11-02 10:30:00,26.84,26.89,26.78,26.79,1016600.0,16.5377,16.5685,16.5007,16.5069,1016600.0
2009-11-02 11:00:00,26.79,26.96,26.76,26.95,1212600.0,16.5069,16.6116,16.4884,16.6055,1212600.0
2009-11-02 11:30:00,26.95,26.95,26.86,26.87,769200.0,16.6055,16.6055,16.55,16.5562,769200.0
2009-11-02 12:00:00,26.87,26.88,26.79,26.84,954000.0,16.5562,16.5623,16.5069,16.5377,954000.0
2009-11-02 12:30:00,26.84,26.89,26.73,26.74,2084600.0,16.5377,16.5685,16.4699,16.4761,2084600.0
2009-11-02 13:00:00,26.73,26.91,26.73,26.84,1061000.0,16.4699,16.5808,16.4699,16.5377,1061000.0
2009-11-02 13:30:00,26.84,26.9,26.82,26.84,910800.0,16.5377,16.5746,16.5254,16.5377,910800.0
2009-11-02 14:00:00,26.84,26.92,26.82,26.89,1735200.0,16.5377,16.587,16.5254,16.5685,1735200.0
2009-11-02 14:30:00,26.89,26.91,26.81,26.83,999600.0,16.5685,16.5808,16.5192,16.5315,999600.0
2009-11-02 15:00:00,26.83,26.88,26.82,26.84,1074200.0,16.5315,16.5623,16.5254,16.5377,1074200.0
2009-11-02 15:30:00,26.84,26.94,26.84,26.86,2291000.0,16.5377,16.5993,16.5377,16.55,2291000.0
2009-11-03 09:30:00,26.83,26.84,26.66,26.69,1401400.0,16.5315,16.5377,16.4268,16.4453,1401400.0
2009-11-03 10:00:00,26.69,26.7,26.58,26.6,1234200.0,16.4453,16.4514,16.3775,16.3898,1234200.0
2009-11-03 10:30:00,26.6,26.7,26.58,26.58,939800.0,16.3898,16.4514,16.3775,16.3775,939800.0
2009-11-03 11:00:00,26.58,26.59,26.42,26.46,1285000.0,16.3775,16.3836,16.2789,16.3035,1285000.0
2009-11-03 11:30:00,26.47,26.49,26.39,26.4,817400.0,16.3097,16.322,16.2604,16.2666,817400.0
2009-11-03 12:00:00,26.4,26.49,26.39,26.48,733200.0,16.2666,16.322,16.2604,16.3159,733200.0
2009-11-03 12:30:00,26.48,26.62,26.48,26.55,775200.0,16.3159,16.4021,16.3159,16.359,775200.0
2009-11-03 13:00:00,26.55,26.6,26.53,26.56,457600.0,16.359,16.3898,16.3467,16.3652,457600.0
2009-11-03 13:30:00,26.56,26.58,26.52,26.53,678200.0,16.3652,16.3775,16.3405,16.3467,678200.0
2009-11-03 14:00:00,26.53,26.61,26.53,26.54,805600.0,16.3467,16.396,16.3467,16.3528,805600.0
2009-11-03 14:30:00,26.54,26.57,26.47,26.48,1256000.0,16.3528,16.3713,16.3097,16.3159,1256000.0
2009-11-03 15:00:00,26.48,26.51,26.45,26.49,1222200.0,16.3159,16.3343,16.2974,16.322,1222200.0
2009-11-03 15:30:00,26.49,26.57,26.47,26.56,3168400.0,16.322,16.3713,16.3097,16.3652,3168400.0
2009-11-04 09:30:00,26.71,26.74,26.52,26.58,1100000.0,16.4576,16.4761,16.3405,16.3775,1100000.0
2009-11-04 10:00:00,26.59,26.78,26.52,26.73,1386200.0,16.3836,16.5007,16.3405,16.4699,1386200.0
2009-11-04 10:30:00,26.74,26.82,26.66,26.81,717200.0,16.4761,16.5254,16.4268,16.5192,717200.0
2009-11-04 11:00:00,26.81,26.88,26.75,26.86,535200.0,16.5192,16.5623,16.4822,16.55,535200.0
2009-11-04 11:30:00,26.86,26.91,26.85,26.91,402400.0,16.55,16.5808,16.5438,16.5808,402400.0
2009-11-04 12:00:00,26.91,26.93,26.85,26.9,500600.0,16.5808,16.5931,16.5438,16.5746,500600.0
2009-11-04 12:30:00,26.9,26.95,26.88,26.94,357000.0,16.5746,16.6055,16.5623,16.5993,357000.0
2009-11-04 13:00:00,26.94,26.95,26.86,26.86,400200.0,16.5993,16.6055,16.55,16.55,400200.0
2009-11-04 13:30:00,26.87,26.9,26.86,26.9,394600.0,16.5562,16.5746,16.55,16.5746,394600.0
2009-11-04 14:00:00,26.9,27.0,26.81,26.84,1630600.0,16.5746,16.6363,16.5192,16.5377,1630600.0
2009-11-04 14:30:00,26.84,27.0,26.83,26.98,1455600.0,16.5377,16.6363,16.5315,16.6239,1455600.0
2009-11-04 15:00:00,26.98,26.99,26.89,26.95,872800.0,16.6239,16.6301,16.5685,16.6055,872800.0
2009-11-04 15:30:00,26.94,26.95,26.71,26.75,3271000.0,16.5993,16.6055,16.4576,16.4822,3271000.0
2009-11-05 09:30:00,26.75,27.0,26.73,26.97,1891200.0,16.4822,16.6363,16.4699,16.6178,1891200.0
2009-11-05 10:00:00,26.97,27.11,26.97,27.09,1473600.0,16.6178,16.704,16.6178,16.6917,1473600.0
2009-11-05 10:30:00,27.09,27.18,27.0,27.17,1501400.0,16.6917,16.7472,16.6363,16.741,1501400.0
2009-11-05 11:00:00,27.18,27.23,27.14,27.22,879000.0,16.7472,16.778,16.7225,16.7718,879000.0
2009-11-05 11:30:00,27.22,27.23,27.11,27.15,689400.0,16.7718,16.778,16.704,16.7287,689400.0
2009-11-05 12:00:00,27.14,27.21,27.13,27.17,835200.0,16.7225,16.7657,16.7164,16.741,835200.0
2009-11-05 12:30:00,27.17,27.22,27.17,27.21,512200.0,16.741,16.7718,16.741,16.7657,512200.0
2009-11-05 13:00:00,27.21,27.21,27.18,27.18,509600.0,16.7657,16.7657,16.7472,16.7472,509600.0
2009-11-05 13:30:00,27.18,27.23,27.15,27.16,529400.0,16.7472,16.778,16.7287,16.7348,529400.0
2009-11-05 14:00:00,27.16,27.16,27.09,27.11,792800.0,16.7348,16.7348,16.6917,16.704,792800.0
2009-11-05 14:30:00,27.12,27.21,27.09,27.2,916200.0,16.7102,16.7657,16.6917,16.7595,916200.0
2009-11-05 15:00:00,27.2,27.24,27.14,27.24,895000.0,16.7595,16.7841,16.7225,16.7841,895000.0
2009-11-05 15:30:00,27.23,27.24,27.16,27.21,2733800.0,16.778,16.7841,16.7348,16.7657,2733800.0
2009-11-06 09:30:00,26.99,27.16,26.91,27.16,1646200.0,16.6301,16.7348,16.5808,16.7348,1646200.0
2009-11-06 10:00:00,27.16,27.23,27.13,27.21,989400.0,16.7348,16.778,16.7164,16.7657,989400.0
2009-11-06 10:30:00,27.21,27.22,27.06,27.11,809600.0,16.7657,16.7718,16.6732,16.704,809600.0
2009-11-06 11:00:00,27.1,27.11,27.06,27.1,640400.0,16.6979,16.704,16.6732,16.6979,640400.0
2009-11-06 11:30:00,27.1,27.18,27.09,27.11,768600.0,16.6979,16.7472,16.6917,16.704,768600.0
2009-11-06 12:00:00,27.1,27.2,27.1,27.18,463800.0,16.6979,16.7595,16.6979,16.7472,463800.0
2009-11-06 12:30:00,27.19,27.23,27.18,27.2,466400.0,16.7533,16.778,16.7472,16.7595,466400.0
2009-11-06 13:00:00,27.2,27.2,27.17,27.17,378200.0,16.7595,16.7595,16.741,16.741,378200.0
2009-11-06 13:30:00,27.18,27.19,27.14,27.17,483400.0,16.7472,16.7533,16.7225,16.741,483400.0
2009-11-06 14:00:00,27.17,27.21,27.15,27.21,324800.0,16.741,16.7657,16.7287,16.7657,324800.0
2009-11-06 14:30:00,27.21,27.22,27.17,27.17,325800.0,16.7657,16.7718,16.741,16.741,325800.0
2009-11-06 15:00:00,27.17,27.21,27.13,27.21,844200.0,16.741,16.7657,16.7164,16.7657,844200.0
2009-11-06 15:30:00,27.21,27.25,27.19,27.25,1502200.0,16.7657,16.7903,16.7533,16.7903,1502200.0
2009-11-09 09:30:00,27.3,27.36,27.09,27.33,1549000.0,16.8211,16.8581,16.6917,16.8396,1549000.0
2009-11-09 10:00:00,27.33,27.42,27.31,27.4,866200.0,16.8396,16.895,16.8273,16.8827,866200.0
2009-11-09 10:30:00,27.4,27.47,27.4,27.42,1092000.0,16.8827,16.9259,16.8827,16.895,1092000.0
2009-11-09 11:00:00,27.42,27.5,27.42,27.5,1333000.0,16.895,16.9443,16.895,16.9443,1333000.0
2009-11-09 11:30:00,27.5,27.5,27.43,27.47,1313200.0,16.9443,16.9443,16.9012,16.9259,1313200.0
2009-11-09 12:00:00,27.46,27.55,27.46,27.52,732000.0,16.9197,16.9751,16.9197,16.9567,732000.0
2009-11-09 12:30:00,27.53,27.69,27.53,27.68,1457600.0,16.9628,17.0614,16.9628,17.0552,1457600.0
2009-11-09 13:00:00,27.68,27.68,27.61,27.64,743000.0,17.0552,17.0552,17.0121,17.0306,743000.0
2009-11-09 13:30:00,27.64,27.74,27.61,27.72,1349600.0,17.0306,17.0922,17.0121,17.0799,1349600.0
2009-11-09 14:00:00,27.71,27.73,27.65,27.7,1088800.0,17.0737,17.0861,17.0368,17.0676,1088800.0
2009-11-09 14:30:00,27.7,27.75,27.67,27.74,1021600.0,17.0676,17.0984,17.0491,17.0922,1021600.0
2009-11-09 15:00:00,27.74,27.74,27.68,27.7,1179000.0,17.0922,17.0922,17.0552,17.0676,1179000.0
2009-11-09 15:30:00,27.69,27.75,27.68,27.74,3497600.0,17.0614,17.0984,17.0552,17.0922,3497600.0
2009-11-10 09:30:00,27.68,27.88,27.63,27.83,1890600.0,17.0552,17.1785,17.0244,17.1477,1890600.0
2009-11-10 10:00:00,27.82,27.99,27.81,27.96,1204400.0,17.1415,17.2463,17.1353,17.2278,1204400.0
2009-11-10 10:30:00,27.96,28.07,27.94,28.02,2265200.0,17.2278,17.2956,17.2155,17.2647,2265200.0
2009-11-10 11:00:00,28.03,28.1,27.95,27.97,1505600.0,17.2709,17.314,17.2216,17.2339,1505600.0
2009-11-10 11:30:00,27.96,28.07,27.91,28.03,778000.0,17.2278,17.2956,17.197,17.2709,778000.0
2009-11-10 12:00:00,28.03,28.05,27.97,27.98,553400.0,17.2709,17.2832,17.2339,17.2401,553400.0
2009-11-10 12:30:00,27.98,28.0,27.91,27.91,656000.0,17.2401,17.2524,17.197,17.197,656000.0
2009-11-10 13:00:00,27.91,27.92,27.85,27.92,864400.0,17.197,17.2031,17.16,17.2031,864400.0
2009-11-10 13:30:00,27.92,27.97,27.91,27.95,532200.0,17.2031,17.2339,17.197,17.2216,532200.0
2009-11-10 14:00:00,27.95,27.99,27.93,27.94,549000.0,17.2216,17.2463,17.2093,17.2155,549000.0
2009-11-10 14:30:00,27.94,27.96,27.92,27.94,689000.0,17.2155,17.2278,17.2031,17.2155,689000.0
2009-11-10 15:00:00,27.93,27.96,27.88,27.88,1081800.0,17.2093,17.2278,17.1785,17.1785,1081800.0
2009-11-10 15:30:00,27.9,27.92,27.86,27.91,2032000.0,17.1908,17.2031,17.1662,17.197,2032000.0
2009-11-11 09:30:00,28.03,28.08,27.87,28.02,1527000.0,17.2709,17.3017,17.1723,17.2647,1527000.0
2009-11-11 10:00:00,28.02,28.14,28.01,28.09,1549000.0,17.2647,17.3387,17.2586,17.3079,1549000.0
2009-11-11 10:30:00,28.08,28.13,27.99,28.05,1111600.0,17.3017,17.3325,17.2463,17.2832,1111600.0
2009-11-11 11:00:00,28.05,28.11,27.98,28.08,792200.0,17.2832,17.3202,17.2401,17.3017,792200.0
2009-11-11 11:30:00,28.08,28.11,28.0,28.05,723200.0,17.3017,17.3202,17.2524,17.2832,723200.0
2009-11-11 12:00:00,28.05,28.12,28.04,28.11,624800.0,17.2832,17.3264,17.2771,17.3202,624800.0
2009-11-11 12:30:00,28.11,28.13,28.08,28.09,893200.0,17.3202,17.3325,17.3017,17.3079,893200.0
2009-11-11 13:00:00,28.08,28.13,28.08,28.11,416400.0,17.3017,17.3325,17.3017,17.3202,416400.0
2009-11-11 13:30:00,28.11,28.11,28.03,28.06,578000.0,17.3202,17.3202,17.2709,17.2894,578000.0
2009-11-11 14:00:00,28.06,28.11,28.04,28.07,714800.0,17.2894,17.3202,17.2771,17.2956,714800.0
2009-11-11 14:30:00,28.07,28.11,28.06,28.08,1013200.0,17.2956,17.3202,17.2894,17.3017,1013200.0
2009-11-11 15:00:00,28.08,28.09,28.0,28.02,749400.0,17.3017,17.3079,17.2524,17.2647,749400.0
2009-11-11 15:30:00,28.02,28.1,28.01,28.08,2154600.0,17.2647,17.314,17.2586,17.3017,2154600.0
2009-11-12 09:30:00,28.06,28.13,27.93,28.13,1409200.0,17.2894,17.3325,17.2093,17.3325,1409200.0
2009-11-12 10:00:00,28.13,28.18,28.09,28.13,1005200.0,17.3325,17.3633,17.3079,17.3325,1005200.0
2009-11-12 10:30:00,28.13,28.19,28.07,28.09,970200.0,17.3325,17.3695,17.2956,17.3079,970200.0
2009-11-12 11:00:00,28.09,28.13,28.03,28.07,987400.0,17.3079,17.3325,17.2709,17.2956,987400.0
2009-11-12 11:30:00,28.07,28.13,28.02,28.13,934600.0,17.2956,17.3325,17.2647,17.3325,934600.0
2009-11-12 12:00:00,28.13,28.14,28.06,28.08,598800.0,17.3325,17.3387,17.2894,17.3017,598800.0
2009-11-12 12:30:00,28.08,28.14,28.04,28.05,696200.0,17.3017,17.3387,17.2771,17.2832,696200.0
2009-11-12 13:00:00,28.05,28.07,28.0,28.05,674800.0,17.2832,17.2956,17.2524,17.2832,674800.0
2009-11-12 13:30:00,28.05,28.07,28.0,28.04,389200.0,17.2832,17.2956,17.2524,17.2771,389200.0
2009-11-12 14:00:00,28.04,28.08,28.02,28.04,654800.0,17.2771,17.3017,17.2647,17.2771,654800.0
2009-11-12 14:30:00,28.04,28.09,28.04,28.05,725600.0,17.2771,17.3079,17.2771,17.2832,725600.0
2009-11-12 15:00:00,28.05,28.05,28.0,28.02,1354000.0,17.2832,17.2832,17.2524,17.2647,1354000.0
2009-11-12 15:30:00,28.02,28.02,27.93,27.98,2717600.0,17.2647,17.2647,17.2093,17.2401,2717600.0
2009-11-13 09:30:00,28.03,28.09,27.95,28.02,1819400.0,17.2709,17.3079,17.2216,17.2647,1819400.0
2009-11-13 10:00:00,28.02,28.18,27.98,28.11,1302200.0,17.2647,17.3633,17.2401,17.3202,1302200.0
2009-11-13 10:30:00,28.11,28.24,28.09,28.22,942000.0,17.3202,17.4003,17.3079,17.388,942000.0
2009-11-13 11:00:00,28.22,28.28,28.19,28.24,1007800.0,17.388,17.4249,17.3695,17.4003,1007800.0
2009-11-13 11:30:00,28.24,28.28,28.2,28.2,694200.0,17.4003,17.4249,17.3757,17.3757,694200.0
2009-11-13 12:00:00,28.21,28.28,28.17,28.24,937600.0,17.3818,17.4249,17.3572,17.4003,937600.0
2009-11-13 12:30:00,28.24,28.29,28.22,28.29,574600.0,17.4003,17.4311,17.388,17.4311,574600.0
2009-11-13 13:00:00,28.29,28.35,28.29,28.34,625600.0,17.4311,17.4681,17.4311,17.4619,625600.0
2009-11-13 13:30:00,28.35,28.35,28.3,28.34,728400.0,17.4681,17.4681,17.4373,17.4619,728400.0
2009-11-13 14:00:00,28.34,28.34,28.23,28.23,886400.0,17.4619,17.4619,17.3941,17.3941,886400.0
2009-11-13 14:30:00,28.23,28.27,28.19,28.23,849200.0,17.3941,17.4188,17.3695,17.3941,849200.0
2009-11-13 15:00:00,28.23,28.26,28.2,28.21,943000.0,17.3941,17.4126,17.3757,17.3818,943000.0
2009-11-13 15:30:00,28.21,28.29,28.19,28.24,4268200.0,17.3818,17.4311,17.3695,17.4003,4268200.0
2009-11-16 09:30:00,28.33,28.46,28.22,28.46,1765400.0,17.4558,17.5359,17.388,17.5359,1765400.0
2009-11-16 10:00:00,28.47,28.5,28.45,28.47,1152200.0,17.542,17.5605,17.5297,17.542,1152200.0
2009-11-16 10:30:00,28.47,28.5,28.46,28.46,1414000.0,17.542,17.5605,17.5359,17.5359,1414000.0
2009-11-16 11:00:00,28.46,28.52,28.43,28.49,905200.0,17.5359,17.5728,17.5174,17.5543,905200.0
2009-11-16 11:30:00,28.49,28.51,28.41,28.45,671200.0,17.5543,17.5667,17.505,17.5297,671200.0
2009-11-16 12:00:00,28.45,28.46,28.35,28.41,715200.0,17.5297,17.5359,17.4681,17.505,715200.0
2009-11-16 12:30:00,28.4,28.5,28.39,28.49,553600.0,17.4989,17.5605,17.4927,17.5543,553600.0
2009-11-16 13:00:00,28.49,28.55,28.44,28.45,680400.0,17.5543,17.5913,17.5235,17.5297,680400.0
2009-11-16 13:30:00,28.45,28.5,28.4,28.43,816600.0,17.5297,17.5605,17.4989,17.5174,816600.0
2009-11-16 14:00:00,28.43,28.5,28.43,28.48,799800.0,17.5174,17.5605,17.5174,17.5482,799800.0
2009-11-16 14:30:00,28.48,28.5,28.42,28.43,889800.0,17.5482,17.5605,17.5112,17.5174,889800.0
2009-11-16 15:00:00,28.43,28.44,28.34,28.36,1563600.0,17.5174,17.5235,17.4619,17.4742,1563600.0
2009-11-16 15:30:00,28.35,28.42,28.34,28.38,2787800.0,17.4681,17.5112,17.4619,17.4866,2787800.0
2009-11-17 09:30:00,28.32,28.43,28.23,28.31,1677800.0,17.4496,17.5174,17.3941,17.4434,1677800.0
2009-11-17 10:00:00,28.31,28.4,28.29,28.38,1016400.0,17.4434,17.4989,17.4311,17.4866,1016400.0
2009-11-17 10:30:00,28.38,28.44,28.34,28.41,715000.0,17.4866,17.5235,17.4619,17.505,715000.0
2009-11-17 11:00:00,28.42,28.42,28.31,28.39,945600.0,17.5112,17.5112,17.4434,17.4927,945600.0
2009-11-17 11:30:00,28.39,28.43,28.37,28.41,488200.0,17.4927,17.5174,17.4804,17.505,488200.0
2009-11-17 12:00:00,28.4,28.44,28.35,28.42,357600.0,17.4989,17.5235,17.4681,17.5112,357600.0
2009-11-17 12:30:00,28.42,28.44,28.36,28.38,479600.0,17.5112,17.5235,17.4742,17.4866,479600.0
2009-11-17 13:00:00,28.38,28.41,28.36,28.4,542000.0,17.4866,17.505,17.4742,17.4989,542000.0
2009-11-17 13:30:00,28.41,28.46,28.4,28.41,553600.0,17.505,17.5359,17.4989,17.505,553600.0
2009-11-17 14:00:00,28.41,28.44,28.38,28.41,475200.0,17.505,17.5235,17.4866,17.505,475200.0
2009-11-17 14:30:00,28.41,28.41,28.34,28.38,686200.0,17.505,17.505,17.4619,17.4866,686200.0
2009-11-17 15:00:00,28.38,28.45,28.38,28.4,668000.0,17.4866,17.5297,17.4866,17.4989,668000.0
2009-11-17 15:30:00,28.4,28.46,28.4,28.43,1459200.0,17.4989,17.5359,17.4989,17.5174,1459200.0
2009-11-18 09:30:00,28.47,28.5,28.31,28.33,1511200.0,17.542,17.5605,17.4434,17.4558,1511200.0
2009-11-18 10:00:00,28.33,28.35,28.25,28.31,866000.0,17.4558,17.4681,17.4065,17.4434,866000.0
2009-11-18 10:30:00,28.31,28.36,28.29,28.34,715800.0,17.4434,17.4742,17.4311,17.4619,715800.0
2009-11-18 11:00:00,28.34,28.38,28.28,28.31,677400.0,17.4619,17.4866,17.4249,17.4434,677400.0
2009-11-18 11:30:00,28.31,28.32,28.28,28.31,616200.0,17.4434,17.4496,17.4249,17.4434,616200.0
2009-11-18 12:00:00,28.31,28.32,28.23,28.25,624000.0,17.4434,17.4496,17.3941,17.4065,624000.0
2009-11-18 12:30:00,28.25,28.28,28.2,28.2,777600.0,17.4065,17.4249,17.3757,17.3757,777600.0
2009-11-18 13:00:00,28.2,28.21,28.15,28.2,964800.0,17.3757,17.3818,17.3448,17.3757,964800.0
2009-11-18 13:30:00,28.21,28.24,28.18,28.22,728000.0,17.3818,17.4003,17.3633,17.388,728000.0
2009-11-18 14:00:00,28.22,28.31,28.22,28.3,1690200.0,17.388,17.4434,17.388,17.4373,1690200.0
2009-11-18 14:30:00,28.3,28.31,28.23,28.25,898200.0,17.4373,17.4434,17.3941,17.4065,898200.0
2009-11-18 15:00:00,28.26,28.27,28.23,28.25,1469000.0,17.4126,17.4188,17.3941,17.4065,1469000.0
2009-11-18 15:30:00,28.25,28.3,28.18,28.29,2833600.0,17.4065,17.4373,17.3633,17.4311,2833600.0
2009-11-19 09:30:00,28.12,28.25,28.02,28.18,2214400.0,17.3264,17.4065,17.2647,17.3633,2214400.0
2009-11-19 10:00:00,28.18,28.29,28.15,28.28,2413800.0,17.3633,17.4311,17.3448,17.4249,2413800.0
2009-11-19 10:30:00,28.28,28.33,28.25,28.27,1356600.0,17.4249,17.4558,17.4065,17.4188,1356600.0
2009-11-19 11:00:00,28.27,28.31,28.25,28.27,969200.0,17.4188,17.4434,17.4065,17.4188,969200.0
2009-11-19 11:30:00,28.27,28.4,28.26,28.39,1022200.0,17.4188,17.4989,17.4126,17.4927,1022200.0
2009-11-19 12:00:00,28.39,28.43,28.38,28.41,778400.0,17.4927,17.5174,17.4866,17.505,778400.0
2009-11-19 12:30:00,28.41,28.42,28.33,28.36,630800.0,17.505,17.5112,17.4558,17.4742,630800.0
2009-11-19 13:00:00,28.36,28.37,28.29,28.31,577600.0,17.4742,17.4804,17.4311,17.4434,577600.0
2009-11-19 13:30:00,28.3,28.38,28.25,28.36,830600.0,17.4373,17.4866,17.4065,17.4742,830600.0
2009-11-19 14:00:00,28.36,28.4,28.29,28.36,835000.0,17.4742,17.4989,17.4311,17.4742,835000.0
2009-11-19 14:30:00,28.36,28.43,28.35,28.4,746400.0,17.4742,17.5174,17.4681,17.4989,746400.0
2009-11-19 15:00:00,28.4,28.43,28.38,28.43,1093000.0,17.4989,17.5174,17.4866,17.5174,1093000.0
2009-11-19 15:30:00,28.43,28.49,28.38,28.44,3399000.0,17.5174,17.5543,17.4866,17.5235,3399000.0
2009-11-20 09:30:00,28.35,28.76,28.35,28.68,6312200.0,17.4681,17.7207,17.4681,17.6714,6312200.0
2009-11-20 10:00:00,28.68,28.78,28.65,28.78,1592400.0,17.6714,17.733,17.6529,17.733,1592400.0
2009-11-20 10:30:00,28.78,28.78,28.6,28.61,1676200.0,17.733,17.733,17.6221,17.6283,1676200.0
2009-11-20 11:00:00,28.61,28.68,28.61,28.66,1136000.0,17.6283,17.6714,17.6283,17.6591,1136000.0
2009-11-20 11:30:00,28.66,28.75,28.65,28.72,996000.0,17.6591,17.7145,17.6529,17.6961,996000.0
2009-11-20 12:00:00,28.71,28.74,28.68,28.73,576400.0,17.6899,17.7084,17.6714,17.7022,576400.0
2009-11-20 12:30:00,28.73,28.74,28.68,28.71,537400.0,17.7022,17.7084,17.6714,17.6899,537400.0
2009-11-20 13:00:00,28.7,28.75,28.7,28.71,538400.0,17.6837,17.7145,17.6837,17.6899,538400.0
2009-11-20 13:30:00,28.72,28.77,28.7,28.75,545400.0,17.6961,17.7269,17.6837,17.7145,545400.0
2009-11-20 14:00:00,28.75,28.82,28.75,28.81,996000.0,17.7145,17.7577,17.7145,17.7515,996000.0
2009-11-20 14:30:00,28.81,28.85,28.77,28.78,1094800.0,17.7515,17.7762,17.7269,17.733,1094800.0
2009-11-20 15:00:00,28.78,28.79,28.75,28.77,930200.0,17.733,17.7392,17.7145,17.7269,930200.0
2009-11-20 15:30:00,28.77,28.8,28.72,28.75,2304600.0,17.7269,17.7453,17.6961,17.7145,2304600.0
2009-11-23 09:30:00,28.86,28.99,28.86,28.99,2219000.0,17.7823,17.8624,17.7823,17.8624,2219000.0
2009-11-23 10:00:00,28.98,29.13,28.95,29.11,2582600.0,17.8563,17.9487,17.8378,17.9364,2582600.0
2009-11-23 10:30:00,29.11,29.14,29.04,29.11,1580000.0,17.9364,17.9548,17.8932,17.9364,1580000.0
2009-11-23 11:00:00,29.11,29.13,29.07,29.09,912400.0,17.9364,17.9487,17.9117,17.924,912400.0
2009-11-23 11:30:00,29.08,29.15,29.07,29.13,1056000.0,17.9179,17.961,17.9117,17.9487,1056000.0
2009-11-23 12:00:00,29.12,29.18,29.11,29.15,922600.0,17.9425,17.9795,17.9364,17.961,922600.0
2009-11-23 12:30:00,29.15,29.15,29.06,29.07,918200.0,17.961,17.961,17.9055,17.9117,918200.0
2009-11-23 13:00:00,29.07,29.13,29.07,29.1,753200.0,17.9117,17.9487,17.9117,17.9302,753200.0
2009-11-23 13:30:00,29.1,29.15,29.06,29.1,613200.0,17.9302,17.961,17.9055,17.9302,613200.0
2009-11-23 14:00:00,29.09,29.1,29.03,29.08,1169000.0,17.924,17.9302,17.8871,17.9179,1169000.0
2009-11-23 14:30:00,29.08,29.11,29.08,29.08,919800.0,17.9179,17.9364,17.9179,17.9179,919800.0
2009-11-23 15:00:00,29.08,29.11,29.07,29.08,940800.0,17.9179,17.9364,17.9117,17.9179,940800.0
2009-11-23 15:30:00,29.07,29.12,29.03,29.11,2635800.0,17.9117,17.9425,17.8871,17.9364,2635800.0
2009-11-24 09:30:00,29.18,29.22,28.96,29.02,2336200.0,17.9795,18.0041,17.8439,17.8809,2336200.0
2009-11-24 10:00:00,29.0,29.09,28.93,28.99,1659600.0,17.8686,17.924,17.8254,17.8624,1659600.0
2009-11-24 10:30:00,28.99,29.11,28.98,29.06,1606000.0,17.8624,17.9364,17.8563,17.9055,1606000.0
2009-11-24 11:00:00,29.06,29.09,29.0,29.0,925000.0,17.9055,17.924,17.8686,17.8686,925000.0
2009-11-24 11:30:00,29.0,29.03,28.96,29.0,906600.0,17.8686,17.8871,17.8439,17.8686,906600.0
2009-11-24 12:00:00,29.0,29.05,28.99,28.99,613200.0,17.8686,17.8994,17.8624,17.8624,613200.0
2009-11-24 12:30:00,28.99,29.03,28.99,29.0,424000.0,17.8624,17.8871,17.8624,17.8686,424000.0
2009-11-24 13:00:00,29.0,29.03,28.97,28.99,696000.0,17.8686,17.8871,17.8501,17.8624,696000.0
2009-11-24 13:30:00,28.99,29.0,28.97,28.99,623800.0,17.8624,17.8686,17.8501,17.8624,623800.0
2009-11-24 14:00:00,28.99,29.08,28.97,29.06,960000.0,17.8624,17.9179,17.8501,17.9055,960000.0
2009-11-24 14:30:00,29.07,29.11,29.04,29.09,798800.0,17.9117,17.9364,17.8932,17.924,798800.0
2009-11-24 15:00:00,29.09,29.1,29.03,29.08,917000.0,17.924,17.9302,17.8871,17.9179,917000.0
2009-11-24 15:30:00,29.08,29.11,29.04,29.1,2213800.0,17.9179,17.9364,17.8932,17.9302,2213800.0
2009-11-25 09:30:00,29.18,29.18,29.03,29.1,1778000.0,17.9795,17.9795,17.8871,17.9302,1778000.0
2009-11-25 10:00:00,29.1,29.12,29.0,29.06,1677400.0,17.9302,17.9425,17.8686,17.9055,1677400.0
2009-11-25 10:30:00,29.07,29.12,29.05,29.09,1001600.0,17.9117,17.9425,17.8994,17.924,1001600.0
2009-11-25 11:00:00,29.09,29.15,29.08,29.1,884400.0,17.924,17.961,17.9179,17.9302,884400.0
2009-11-25 11:30:00,29.1,29.11,29.08,29.1,724000.0,17.9302,17.9364,17.9179,17.9302,724000.0
2009-11-25 12:00:00,29.1,29.11,29.08,29.09,693200.0,17.9302,17.9364,17.9179,17.924,693200.0
2009-11-25 12:30:00,29.09,29.1,29.04,29.08,471800.0,17.924,17.9302,17.8932,17.9179,471800.0
2009-11-25 13:00:00,29.07,29.1,29.04,29.04,494400.0,17.9117,17.9302,17.8932,17.8932,494400.0
2009-11-25 13:30:00,29.04,29.09,29.02,29.08,567200.0,17.8932,17.924,17.8809,17.9179,567200.0
2009-11-25 14:00:00,29.08,29.09,29.03,29.05,655800.0,17.9179,17.924,17.8871,17.8994,655800.0
2009-11-25 14:30:00,29.05,29.09,29.03,29.07,640400.0,17.8994,17.924,17.8871,17.9117,640400.0
2009-11-25 15:00:00,29.06,29.08,29.05,29.07,781000.0,17.9055,17.9179,17.8994,17.9117,781000.0
2009-11-25 15:30:00,29.07,29.08,29.04,29.04,1910200.0,17.9117,17.9179,17.8932,17.8932,1910200.0
2009-11-27 09:30:00,28.49,28.53,28.2,28.5,3870600.0,17.6802,17.705,17.5002,17.6864,3870600.0
2009-11-27 10:00:00,28.5,28.53,28.37,28.52,2917800.0,17.6864,17.705,17.6057,17.6988,2917800.0
2009-11-27 10:30:00,28.52,28.77,28.5,28.68,1737600.0,17.6988,17.854,17.6864,17.7981,1737600.0
2009-11-27 11:00:00,28.68,28.71,28.54,28.59,1613400.0,17.7981,17.8167,17.7112,17.7423,1613400.0
2009-11-27 11:30:00,28.59,28.67,28.56,28.62,842400.0,17.7423,17.7919,17.7236,17.7609,842400.0
2009-11-27 12:00:00,28.62,28.7,28.6,28.61,1049400.0,17.7609,17.8105,17.7485,17.7547,1049400.0
2009-11-27 12:30:00,28.61,28.68,28.55,28.59,2029000.0,17.7547,17.7981,17.7174,17.7423,2029000.0
2009-11-30 09:30:00,28.65,28.65,28.4,28.56,2107600.0,17.7795,17.7795,17.6244,17.7236,2107600.0
2009-11-30 10:00:00,28.55,28.57,28.5,28.54,1290400.0,17.7174,17.7299,17.6864,17.7112,1290400.0
2009-11-30 10:30:00,28.55,28.6,28.52,28.56,939000.0,17.7174,17.7485,17.6988,17.7236,939000.0
2009-11-30 11:00:00,28.56,28.57,28.46,28.49,1083600.0,17.7236,17.7299,17.6616,17.6802,1083600.0
2009-11-30 11:30:00,28.48,28.52,28.45,28.47,701400.0,17.674,17.6988,17.6554,17.6678,701400.0
2009-11-30 12:00:00,28.47,28.5,28.45,28.5,666000.0,17.6678,17.6864,17.6554,17.6864,666000.0
2009-11-30 12:30:00,28.5,28.51,28.46,28.49,803600.0,17.6864,17.6926,17.6616,17.6802,803600.0
2009-11-30 13:00:00,28.49,28.55,28.48,28.52,630200.0,17.6802,17.7174,17.674,17.6988,630200.0
2009-11-30 13:30:00,28.52,28.56,28.48,28.51,872000.0,17.6988,17.7236,17.674,17.6926,872000.0
2009-11-30 14:00:00,28.52,28.54,28.49,28.54,780000.0,17.6988,17.7112,17.6802,17.7112,780000.0
2009-11-30 14:30:00,28.54,28.55,28.52,28.54,741200.0,17.7112,17.7174,17.6988,17.7112,741200.0
2009-11-30 15:00:00,28.54,28.61,28.53,28.55,1335000.0,17.7112,17.7547,17.705,17.7174,1335000.0
2009-11-30 15:30:00,28.55,28.66,28.55,28.6,2853000.0,17.7174,17.7857,17.7174,17.7485,2853000.0
2009-12-01 09:30:00,28.79,28.91,28.69,28.85,1263000.0,17.8664,17.9408,17.8043,17.9036,1263000.0
2009-12-01 10:00:00,28.85,28.92,28.8,28.89,2278600.0,17.9036,17.9471,17.8726,17.9284,2278600.0
2009-12-01 10:30:00,28.89,28.92,28.81,28.84,950200.0,17.9284,17.9471,17.8788,17.8974,950200.0
2009-12-01 11:00:00,28.84,29.04,28.84,28.99,1114600.0,17.8974,18.0215,17.8974,17.9905,1114600.0
2009-12-01 11:30:00,29.0,29.03,28.96,29.02,783200.0,17.9967,18.0153,17.9719,18.0091,783200.0
2009-12-01 12:00:00,29.03,29.06,29.0,29.0,643000.0,18.0153,18.0339,17.9967,17.9967,643000.0
2009-12-01 12:30:00,29.0,29.06,29.0,29.05,554400.0,17.9967,18.0339,17.9967,18.0277,554400.0
2009-12-01 13:00:00,29.04,29.05,28.97,29.03,667400.0,18.0215,18.0277,17.9781,18.0153,667400.0
2009-12-01 13:30:00,29.03,29.11,29.03,29.09,894200.0,18.0153,18.065,18.0153,18.0526,894200.0
2009-12-01 14:00:00,29.09,29.12,29.07,29.12,769800.0,18.0526,18.0712,18.0401,18.0712,769800.0
2009-12-01 14:30:00,29.12,29.13,29.05,29.08,774600.0,18.0712,18.0774,18.0277,18.0463,774600.0
2009-12-01 15:00:00,29.08,29.09,29.03,29.04,998600.0,18.0463,18.0526,18.0153,18.0215,998600.0
2009-12-01 15:30:00,29.04,29.1,29.01,29.04,2163600.0,18.0215,18.0588,18.0029,18.0215,2163600.0
2009-12-02 09:30:00,28.92,29.1,28.9,28.98,1673000.0,17.9471,18.0588,17.9346,17.9843,1673000.0
2009-12-02 10:00:00,28.97,29.05,28.96,29.02,1265400.0,17.9781,18.0277,17.9719,18.0091,1265400.0
2009-12-02 10:30:00,29.02,29.1,29.02,29.06,1022800.0,18.0091,18.0588,18.0091,18.0339,1022800.0
2009-12-02 11:00:00,29.06,29.06,29.0,29.01,1176600.0,18.0339,18.0339,17.9967,18.0029,1176600.0
2009-12-02 11:30:00,29.02,29.02,28.9,28.95,1160200.0,18.0091,18.0091,17.9346,17.9657,1160200.0
2009-12-02 12:00:00,28.95,28.97,28.86,28.91,513200.0,17.9657,17.9781,17.9098,17.9408,513200.0
2009-12-02 12:30:00,28.91,28.92,28.85,28.86,576600.0,17.9408,17.9471,17.9036,17.9098,576600.0
2009-12-02 13:00:00,28.86,28.91,28.84,28.91,693200.0,17.9098,17.9408,17.8974,17.9408,693200.0
2009-12-02 13:30:00,28.91,28.96,28.89,28.95,434000.0,17.9408,17.9719,17.9284,17.9657,434000.0
2009-12-02 14:00:00,28.95,28.99,28.91,28.97,591800.0,17.9657,17.9905,17.9408,17.9781,591800.0
2009-12-02 14:30:00,28.97,29.0,28.93,28.96,693600.0,17.9781,17.9967,17.9533,17.9719,693600.0
2009-12-02 15:00:00,28.97,28.99,28.94,28.98,651400.0,17.9781,17.9905,17.9595,17.9843,651400.0
2009-12-02 15:30:00,28.98,29.0,28.92,28.98,2103200.0,17.9843,17.9967,17.9471,17.9843,2103200.0
2009-12-03 09:30:00,29.05,29.05,28.83,28.88,1677000.0,18.0277,18.0277,17.8912,17.9222,1677000.0
2009-12-03 10:00:00,28.88,28.88,28.64,28.8,2781400.0,17.9222,17.9222,17.7733,17.8726,2781400.0
2009-12-03 10:30:00,28.81,28.9,28.78,28.86,1210600.0,17.8788,17.9346,17.8602,17.9098,1210600.0
2009-12-03 11:00:00,28.85,28.89,28.8,28.84,1106800.0,17.9036,17.9284,17.8726,17.8974,1106800.0
2009-12-03 11:30:00,28.84,28.86,28.78,28.84,643400.0,17.8974,17.9098,17.8602,17.8974,643400.0
2009-12-03 12:00:00,28.83,28.91,28.83,28.85,769400.0,17.8912,17.9408,17.8912,17.9036,769400.0
2009-12-03 12:30:00,28.85,28.87,28.8,28.84,998400.0,17.9036,17.916,17.8726,17.8974,998400.0
2009-12-03 13:00:00,28.84,28.85,28.8,28.82,834800.0,17.8974,17.9036,17.8726,17.885,834800.0
2009-12-03 13:30:00,28.82,28.86,28.78,28.84,838800.0,17.885,17.9098,17.8602,17.8974,838800.0
2009-12-03 14:00:00,28.85,28.86,28.74,28.78,1493600.0,17.9036,17.9098,17.8354,17.8602,1493600.0
2009-12-03 14:30:00,28.79,28.84,28.75,28.78,1449800.0,17.8664,17.8974,17.8416,17.8602,1449800.0
2009-12-03 15:00:00,28.78,28.83,28.76,28.8,1235400.0,17.8602,17.8912,17.8478,17.8726,1235400.0
2009-12-03 15:30:00,28.8,28.81,28.58,28.62,3938600.0,17.8726,17.8788,17.7361,17.7609,3938600.0
2009-12-04 09:30:00,28.73,29.02,28.68,28.92,2498400.0,17.8291,18.0091,17.7981,17.9471,2498400.0
2009-12-04 10:00:00,28.92,28.97,28.83,28.83,3230600.0,17.9471,17.9781,17.8912,17.8912,3230600.0
2009-12-04 10:30:00,28.83,28.86,28.8,28.84,1934600.0,17.8912,17.9098,17.8726,17.8974,1934600.0
2009-12-04 11:00:00,28.84,28.84,28.7,28.7,1875800.0,17.8974,17.8974,17.8105,17.8105,1875800.0
2009-12-04 11:30:00,28.7,28.7,28.47,28.49,3416800.0,17.8105,17.8105,17.6678,17.6802,3416800.0
2009-12-04 12:00:00,28.49,28.53,28.41,28.53,1494000.0,17.6802,17.705,17.6306,17.705,1494000.0
2009-12-04 12:30:00,28.52,28.59,28.48,28.56,958600.0,17.6988,17.7423,17.674,17.7236,958600.0
2009-12-04 13:00:00,28.56,28.65,28.53,28.64,645200.0,17.7236,17.7795,17.705,17.7733,645200.0
2009-12-04 13:30:00,28.64,28.71,28.6,28.62,827000.0,17.7733,17.8167,17.7485,17.7609,827000.0
2009-12-04 14:00:00,28.63,28.66,28.56,28.63,858200.0,17.7671,17.7857,17.7236,17.7671,858200.0
2009-12-04 14:30:00,28.63,28.75,28.63,28.71,888600.0,17.7671,17.8416,17.7671,17.8167,888600.0
2009-12-04 15:00:00,28.71,28.79,28.7,28.77,1260800.0,17.8167,17.8664,17.8105,17.854,1260800.0
2009-12-04 15:30:00,28.77,28.84,28.68,28.75,3880000.0,17.854,17.8974,17.7981,17.8416,3880000.0
2009-12-07 09:30:00,28.49,28.77,28.35,28.74,2217800.0,17.6802,17.854,17.5933,17.8354,2217800.0
2009-12-07 10:00:00,28.75,28.91,28.73,28.91,1092600.0,17.8416,17.9408,17.8291,17.9408,1092600.0
2009-12-07 10:30:00,28.91,28.94,28.82,28.93,1087200.0,17.9408,17.9595,17.885,17.9533,1087200.0
2009-12-07 11:00:00,28.93,28.95,28.88,28.92,596000.0,17.9533,17.9657,17.9222,17.9471,596000.0
2009-12-07 11:30:00,28.92,28.99,28.92,28.99,657400.0,17.9471,17.9905,17.9471,17.9905,657400.0
2009-12-07 12:00:00,28.99,29.0,28.94,29.0,671800.0,17.9905,17.9967,17.9595,17.9967,671800.0
2009-12-07 12:30:00,29.0,29.05,28.99,29.0,1301200.0,17.9967,18.0277,17.9905,17.9967,1301200.0
2009-12-07 13:00:00,29.0,29.05,28.97,28.98,695600.0,17.9967,18.0277,17.9781,17.9843,695600.0
2009-12-07 13:30:00,28.98,29.03,28.93,28.94,870800.0,17.9843,18.0153,17.9533,17.9595,870800.0
2009-12-07 14:00:00,28.94,28.99,28.93,28.98,864600.0,17.9595,17.9905,17.9533,17.9843,864600.0
2009-12-07 14:30:00,28.96,28.98,28.85,28.9,1201600.0,17.9719,17.9843,17.9036,17.9346,1201600.0
2009-12-07 15:00:00,28.9,28.97,28.86,28.96,1374400.0,17.9346,17.9781,17.9098,17.9719,1374400.0
2009-12-07 15:30:00,28.96,29.05,28.93,28.94,2562200.0,17.9719,18.0277,17.9533,17.9595,2562200.0
2009-12-08 09:30:00,28.77,28.82,28.54,28.64,2436200.0,17.854,17.885,17.7112,17.7733,2436200.0
2009-12-08 10:00:00,28.64,28.77,28.63,28.64,1601600.0,17.7733,17.854,17.7671,17.7733,1601600.0
2009-12-08 10:30:00,28.64,28.7,28.61,28.68,1039400.0,17.7733,17.8105,17.7547,17.7981,1039400.0
2009-12-08 11:00:00,28.68,28.73,28.64,28.71,1251800.0,17.7981,17.8291,17.7733,17.8167,1251800.0
2009-12-08 11:30:00,28.71,28.72,28.59,28.62,1166600.0,17.8167,17.8229,17.7423,17.7609,1166600.0
2009-12-08 12:00:00,28.62,28.68,28.62,28.64,736600.0,17.7609,17.7981,17.7609,17.7733,736600.0
2009-12-08 12:30:00,28.64,28.69,28.61,28.69,805800.0,17.7733,17.8043,17.7547,17.8043,805800.0
2009-12-08 13:00:00,28.69,28.74,28.67,28.7,848000.0,17.8043,17.8354,17.7919,17.8105,848000.0
2009-12-08 13:30:00,28.69,28.83,28.69,28.81,853000.0,17.8043,17.8912,17.8043,17.8788,853000.0
2009-12-08 14:00:00,28.81,28.82,28.7,28.7,924200.0,17.8788,17.885,17.8105,17.8105,924200.0
2009-12-08 14:30:00,28.71,28.78,28.68,28.68,1158800.0,17.8167,17.8602,17.7981,17.7981,1158800.0
2009-12-08 15:00:00,28.69,28.81,28.68,28.81,1237400.0,17.8043,17.8788,17.7981,17.8788,1237400.0
2009-12-08 15:30:00,28.81,28.87,28.8,28.84,3233400.0,17.8788,17.916,17.8726,17.8974,3233400.0
2009-12-09 09:30:00,28.73,28.79,28.52,28.59,2700800.0,17.8291,17.8664,17.6988,17.7423,2700800.0
2009-12-09 10:00:00,28.59,28.66,28.54,28.57,1599200.0,17.7423,17.7857,17.7112,17.7299,1599200.0
2009-12-09 10:30:00,28.57,28.77,28.52,28.75,1554000.0,17.7299,17.854,17.6988,17.8416,1554000.0
2009-12-09 11:00:00,28.76,28.79,28.64,28.65,1194200.0,17.8478,17.8664,17.7733,17.7795,1194200.0
2009-12-09 11:30:00,28.65,28.68,28.61,28.68,652400.0,17.7795,17.7981,17.7547,17.7981,652400.0
2009-12-09 12:00:00,28.68,28.76,28.68,28.75,805800.0,17.7981,17.8478,17.7981,17.8416,805800.0
2009-12-09 12:30:00,28.75,28.77,28.72,28.74,648200.0,17.8416,17.854,17.8229,17.8354,648200.0
2009-12-09 13:00:00,28.74,28.74,28.66,28.69,929400.0,17.8354,17.8354,17.7857,17.8043,929400.0
2009-12-09 13:30:00,28.69,28.75,28.64,28.71,658200.0,17.8043,17.8416,17.7733,17.8167,658200.0
2009-12-09 14:00:00,28.71,28.8,28.71,28.75,811000.0,17.8167,17.8726,17.8167,17.8416,811000.0
2009-12-09 14:30:00,28.75,28.84,28.74,28.83,1388000.0,17.8416,17.8974,17.8354,17.8912,1388000.0
2009-12-09 15:00:00,28.83,28.92,28.82,28.89,1385200.0,17.8912,17.9471,17.885,17.9284,1385200.0
2009-12-09 15:30:00,28.89,28.92,28.84,28.91,2194800.0,17.9284,17.9471,17.8974,17.9408,2194800.0
2009-12-10 09:30:00,28.99,29.25,28.96,29.21,3565000.0,17.9905,18.1518,17.9719,18.127,3565000.0
2009-12-10 10:00:00,29.22,29.25,29.11,29.22,3059000.0,18.1332,18.1518,18.065,18.1332,3059000.0
2009-12-10 10:30:00,29.22,29.24,29.19,29.23,1574400.0,18.1332,18.1456,18.1146,18.1394,1574400.0
2009-12-10 11:00:00,29.23,29.33,29.23,29.23,2395400.0,18.1394,18.2015,18.1394,18.1394,2395400.0
2009-12-10 11:30:00,29.24,29.29,29.21,29.23,1521400.0,18.1456,18.1767,18.127,18.1394,1521400.0
2009-12-10 12:00:00,29.23,29.29,29.22,29.25,1498600.0,18.1394,18.1767,18.1332,18.1518,1498600.0
2009-12-10 12:30:00,29.25,29.27,29.2,29.25,1151600.0,18.1518,18.1643,18.1208,18.1518,1151600.0
2009-12-10 13:00:00,29.25,29.3,29.22,29.29,1558000.0,18.1518,18.1829,18.1332,18.1767,1558000.0
2009-12-10 13:30:00,29.29,29.39,29.29,29.38,1910800.0,18.1767,18.2387,18.1767,18.2325,1910800.0
2009-12-10 14:00:00,29.38,29.46,29.37,29.44,1838800.0,18.2325,18.2822,18.2263,18.2698,1838800.0
2009-12-10 14:30:00,29.43,29.45,29.35,29.38,2151600.0,18.2635,18.276,18.2139,18.2325,2151600.0
2009-12-10 15:00:00,29.38,29.39,29.32,29.34,1721000.0,18.2325,18.2387,18.1953,18.2077,1721000.0
2009-12-10 15:30:00,29.34,29.36,29.23,29.29,3935200.0,18.2077,18.2201,18.1394,18.1767,3935200.0
2009-12-11 09:30:00,29.3,29.52,29.3,29.45,3548000.0,18.1829,18.3194,18.1829,18.276,3548000.0
2009-12-11 10:00:00,29.45,29.52,29.42,29.5,2519200.0,18.276,18.3194,18.2573,18.307,2519200.0
2009-12-11 10:30:00,29.5,29.6,29.49,29.59,2264800.0,18.307,18.369,18.3008,18.3628,2264800.0
2009-12-11 11:00:00,29.58,29.65,29.49,29.54,2490800.0,18.3566,18.4001,18.3008,18.3318,2490800.0
2009-12-11 11:30:00,29.53,29.59,29.46,29.47,1553200.0,18.3256,18.3628,18.2822,18.2884,1553200.0
2009-12-11 12:00:00,29.47,29.52,29.46,29.5,1497800.0,18.2884,18.3194,18.2822,18.307,1497800.0
2009-12-11 12:30:00,29.5,29.59,29.48,29.58,903200.0,18.307,18.3628,18.2946,18.3566,903200.0
2009-12-11 13:00:00,29.58,29.61,29.56,29.58,1457200.0,18.3566,18.3753,18.3442,18.3566,1457200.0
2009-12-11 13:30:00,29.58,29.61,29.56,29.57,1181400.0,18.3566,18.3753,18.3442,18.3504,1181400.0
2009-12-11 14:00:00,29.57,29.61,29.55,29.6,1417600.0,18.3504,18.3753,18.338,18.369,1417600.0
2009-12-11 14:30:00,29.6,29.7,29.58,29.69,2362800.0,18.369,18.4311,18.3566,18.4249,2362800.0
2009-12-11 15:00:00,29.69,29.7,29.63,29.65,2011400.0,18.4249,18.4311,18.3877,18.4001,2011400.0
2009-12-11 15:30:00,29.65,29.7,29.53,29.56,4086200.0,18.4001,18.4311,18.3256,18.3442,4086200.0
2009-12-14 09:30:00,29.56,29.72,29.52,29.66,2013800.0,18.3442,18.4435,18.3194,18.4063,2013800.0
2009-12-14 10:00:00,29.66,29.72,29.66,29.71,1463200.0,18.4063,18.4435,18.4063,18.4373,1463200.0
2009-12-14 10:30:00,29.72,29.73,29.67,29.68,952600.0,18.4435,18.4497,18.4125,18.4187,952600.0
2009-12-14 11:00:00,29.68,29.68,29.61,29.68,1430400.0,18.4187,18.4187,18.3753,18.4187,1430400.0
2009-12-14 11:30:00,29.68,29.71,29.63,29.68,761400.0,18.4187,18.4373,18.3877,18.4187,761400.0
2009-12-14 12:00:00,29.68,29.68,29.6,29.6,599600.0,18.4187,18.4187,18.369,18.369,599600.0
2009-12-14 12:30:00,29.6,29.61,29.54,29.54,1066400.0,18.369,18.3753,18.3318,18.3318,1066400.0
2009-12-14 13:00:00,29.54,29.56,29.52,29.52,667200.0,18.3318,18.3442,18.3194,18.3194,667200.0
2009-12-14 13:30:00,29.52,29.56,29.46,29.54,897400.0,18.3194,18.3442,18.2822,18.3318,897400.0
2009-12-14 14:00:00,29.54,29.55,29.5,29.52,650000.0,18.3318,18.338,18.307,18.3194,650000.0
2009-12-14 14:30:00,29.52,29.58,29.52,29.55,767400.0,18.3194,18.3566,18.3194,18.338,767400.0
2009-12-14 15:00:00,29.55,29.57,29.49,29.49,975400.0,18.338,18.3504,18.3008,18.3008,975400.0
2009-12-14 15:30:00,29.49,29.56,29.49,29.52,2622600.0,18.3008,18.3442,18.3008,18.3194,2622600.0
2009-12-15 09:30:00,29.58,29.58,29.43,29.43,1447600.0,18.3566,18.3566,18.2635,18.2635,1447600.0
2009-12-15 10:00:00,29.43,29.49,29.43,29.49,1201200.0,18.2635,18.3008,18.2635,18.3008,1201200.0
2009-12-15 10:30:00,29.49,29.55,29.48,29.51,1026200.0,18.3008,18.338,18.2946,18.3132,1026200.0
2009-12-15 11:00:00,29.52,29.6,29.49,29.58,1149000.0,18.3194,18.369,18.3008,18.3566,1149000.0
2009-12-15 11:30:00,29.57,29.6,29.52,29.52,622000.0,18.3504,18.369,18.3194,18.3194,622000.0
2009-12-15 12:00:00,29.53,29.57,29.52,29.52,515800.0,18.3256,18.3504,18.3194,18.3194,515800.0
2009-12-15 12:30:00,29.52,29.56,29.51,29.55,1491800.0,18.3194,18.3442,18.3132,18.338,1491800.0
2009-12-15 13:00:00,29.55,29.58,29.52,29.53,684400.0,18.338,18.3566,18.3194,18.3256,684400.0
2009-12-15 13:30:00,29.52,29.57,29.51,29.57,557800.0,18.3194,18.3504,18.3132,18.3504,557800.0
2009-12-15 14:00:00,29.57,29.57,29.52,29.54,655600.0,18.3504,18.3504,18.3194,18.3318,655600.0
2009-12-15 14:30:00,29.54,29.55,29.52,29.54,682000.0,18.3318,18.338,18.3194,18.3318,682000.0
2009-12-15 15:00:00,29.54,29.56,29.51,29.55,1055400.0,18.3318,18.3442,18.3132,18.338,1055400.0
2009-12-15 15:30:00,29.55,29.56,29.52,29.54,2191400.0,18.338,18.3442,18.3194,18.3318,2191400.0
2009-12-16 09:30:00,29.48,29.6,29.48,29.55,1213600.0,18.2946,18.369,18.2946,18.338,1213600.0
2009-12-16 10:00:00,29.56,29.6,29.52,29.55,1023600.0,18.3442,18.369,18.3194,18.338,1023600.0
2009-12-16 10:30:00,29.55,29.59,29.49,29.52,761000.0,18.338,18.3628,18.3008,18.3194,761000.0
2009-12-16 11:00:00,29.53,29.55,29.5,29.53,570200.0,18.3256,18.338,18.307,18.3256,570200.0
2009-12-16 11:30:00,29.53,29.54,29.45,29.45,1157600.0,18.3256,18.3318,18.276,18.276,1157600.0
2009-12-16 12:00:00,29.45,29.47,29.43,29.45,747400.0,18.276,18.2884,18.2635,18.276,747400.0
2009-12-16 12:30:00,29.45,29.46,29.36,29.38,1040200.0,18.276,18.2822,18.2201,18.2325,1040200.0
2009-12-16 13:00:00,29.38,29.42,29.38,29.4,728800.0,18.2325,18.2573,18.2325,18.2449,728800.0
2009-12-16 13:30:00,29.4,29.42,29.37,29.39,570200.0,18.2449,18.2573,18.2263,18.2387,570200.0
2009-12-16 14:00:00,29.39,29.47,29.36,29.4,1023800.0,18.2387,18.2884,18.2201,18.2449,1023800.0
2009-12-16 14:30:00,29.4,29.41,29.27,29.31,1248000.0,18.2449,18.2511,18.1643,18.1891,1248000.0
2009-12-16 15:00:00,29.3,29.31,29.21,29.21,1405600.0,18.1829,18.1891,18.127,18.127,1405600.0
2009-12-16 15:30:00,29.21,29.27,29.19,29.23,3257600.0,18.127,18.1643,18.1146,18.1394,3257600.0
2009-12-17 09:30:00,29.1,29.14,28.76,28.77,3084800.0,18.0588,18.0836,17.8478,17.854,3084800.0
2009-12-17 10:00:00,28.77,28.81,28.65,28.69,3232200.0,17.854,17.8788,17.7795,17.8043,3232200.0
2009-12-17 10:30:00,28.69,28.75,28.63,28.71,1752400.0,17.8043,17.8416,17.7671,17.8167,1752400.0
2009-12-17 11:00:00,28.71,28.77,28.69,28.71,1726600.0,17.8167,17.854,17.8043,17.8167,1726600.0
2009-12-17 11:30:00,28.71,28.71,28.61,28.7,1300000.0,17.8167,17.8167,17.7547,17.8105,1300000.0
2009-12-17 12:00:00,28.69,28.69,28.59,28.61,1317000.0,17.8043,17.8043,17.7423,17.7547,1317000.0
2009-12-17 12:30:00,28.62,28.65,28.53,28.58,1123000.0,17.7609,17.7795,17.705,17.7361,1123000.0
2009-12-17 13:00:00,28.58,28.65,28.58,28.61,806600.0,17.7361,17.7795,17.7361,17.7547,806600.0
2009-12-17 13:30:00,28.62,28.65,28.58,28.6,1187800.0,17.7609,17.7795,17.7361,17.7485,1187800.0
2009-12-17 14:00:00,28.6,28.65,28.59,28.61,1344600.0,17.7485,17.7795,17.7423,17.7547,1344600.0
2009-12-17 14:30:00,28.61,28.65,28.57,28.6,949400.0,17.7547,17.7795,17.7299,17.7485,949400.0
2009-12-17 15:00:00,28.6,28.6,28.47,28.48,2177000.0,17.7485,17.7485,17.6678,17.674,2177000.0
2009-12-17 15:30:00,28.48,28.56,28.47,28.5,3703600.0,17.674,17.7236,17.6678,17.6864,3703600.0
2009-12-18 09:30:00,28.61,28.63,28.45,28.47,9608600.0,17.7547,17.7671,17.6554,17.6678,9608600.0
2009-12-18 10:00:00,28.46,28.54,28.45,28.5,1666800.0,17.6616,17.7112,17.6554,17.6864,1666800.0
2009-12-18 10:30:00,28.51,28.51,28.36,28.36,1431400.0,17.6926,17.6926,17.5995,17.5995,1431400.0
2009-12-18 11:00:00,28.36,28.42,28.16,28.23,2036200.0,17.5995,17.6368,17.4754,17.5189,2036200.0
2009-12-18 11:30:00,28.22,28.26,28.17,28.25,1082400.0,17.5127,17.5375,17.4816,17.5313,1082400.0
2009-12-18 12:00:00,28.24,28.36,28.21,28.35,752000.0,17.5251,17.5995,17.5064,17.5933,752000.0
2009-12-18 12:30:00,28.35,28.39,28.29,28.3,813400.0,17.5933,17.6182,17.5561,17.5623,813400.0
2009-12-18 13:00:00,28.3,28.43,28.28,28.43,857000.0,17.5623,17.643,17.5499,17.643,857000.0
2009-12-18 13:30:00,28.43,28.46,28.39,28.41,487200.0,17.643,17.6616,17.6182,17.6306,487200.0
2009-12-18 14:00:00,28.41,28.43,28.38,28.4,692800.0,17.6306,17.643,17.6119,17.6244,692800.0
2009-12-18 14:30:00,28.4,28.42,28.38,28.4,830000.0,17.6244,17.6368,17.6119,17.6244,830000.0
2009-12-18 15:00:00,28.4,28.45,28.4,28.41,965600.0,17.6244,17.6554,17.6244,17.6306,965600.0
2009-12-18 15:30:00,28.41,28.5,28.39,28.43,4990200.0,17.6306,17.6864,17.6182,17.643,4990200.0
2009-12-21 09:30:00,28.51,28.65,28.45,28.53,1984600.0,17.6926,17.7795,17.6554,17.705,1984600.0
2009-12-21 10:00:00,28.53,28.74,28.52,28.64,1380400.0,17.705,17.8354,17.6988,17.7733,1380400.0
2009-12-21 10:30:00,28.64,28.66,28.52,28.52,1126200.0,17.7733,17.7857,17.6988,17.6988,1126200.0
2009-12-21 11:00:00,28.52,28.61,28.49,28.57,681400.0,17.6988,17.7547,17.6802,17.7299,681400.0
2009-12-21 11:30:00,28.57,28.69,28.56,28.68,685000.0,17.7299,17.8043,17.7236,17.7981,685000.0
2009-12-21 12:00:00,28.68,28.81,28.68,28.75,883800.0,17.7981,17.8788,17.7981,17.8416,883800.0
2009-12-21 12:30:00,28.75,28.75,28.63,28.65,611600.0,17.8416,17.8416,17.7671,17.7795,611600.0
2009-12-21 13:00:00,28.64,28.68,28.63,28.65,399200.0,17.7733,17.7981,17.7671,17.7795,399200.0
2009-12-21 13:30:00,28.65,28.67,28.6,28.63,437600.0,17.7795,17.7919,17.7485,17.7671,437600.0
2009-12-21 14:00:00,28.64,28.68,28.6,28.68,689000.0,17.7733,17.7981,17.7485,17.7981,689000.0
2009-12-21 14:30:00,28.68,28.7,28.66,28.67,510000.0,17.7981,17.8105,17.7857,17.7919,510000.0
2009-12-21 15:00:00,28.68,28.68,28.58,28.6,1001000.0,17.7981,17.7981,17.7361,17.7485,1001000.0
2009-12-21 15:30:00,28.6,28.63,28.57,28.6,1948000.0,17.7485,17.7671,17.7299,17.7485,1948000.0
2009-12-22 09:30:00,28.58,28.75,28.55,28.7,741800.0,17.7361,17.8416,17.7174,17.8105,741800.0
2009-12-22 10:00:00,28.71,28.79,28.63,28.64,1041800.0,17.8167,17.8664,17.7671,17.7733,1041800.0
2009-12-22 10:30:00,28.64,28.67,28.61,28.65,427800.0,17.7733,17.7919,17.7547,17.7795,427800.0
2009-12-22 11:00:00,28.64,28.74,28.61,28.69,534400.0,17.7733,17.8354,17.7547,17.8043,534400.0
2009-12-22 11:30:00,28.69,28.69,28.63,28.65,591600.0,17.8043,17.8043,17.7671,17.7795,591600.0
2009-12-22 12:00:00,28.66,28.71,28.65,28.68,493000.0,17.7857,17.8167,17.7795,17.7981,493000.0
2009-12-22 12:30:00,28.68,28.71,28.64,28.65,637200.0,17.7981,17.8167,17.7733,17.7795,637200.0
2009-12-22 13:00:00,28.64,28.71,28.6,28.68,625000.0,17.7733,17.8167,17.7485,17.7981,625000.0
2009-12-22 13:30:00,28.68,28.71,28.67,28.68,446600.0,17.7981,17.8167,17.7919,17.7981,446600.0
2009-12-22 14:00:00,28.69,28.71,28.64,28.65,563600.0,17.8043,17.8167,17.7733,17.7795,563600.0
2009-12-22 14:30:00,28.65,28.67,28.63,28.63,509800.0,17.7795,17.7919,17.7671,17.7671,509800.0
2009-12-22 15:00:00,28.64,28.65,28.61,28.63,942600.0,17.7733,17.7795,17.7547,17.7671,942600.0
2009-12-22 15:30:00,28.64,28.67,28.61,28.64,2554200.0,17.7733,17.7919,17.7547,17.7733,2554200.0
2009-12-23 09:30:00,28.6,28.75,28.6,28.71,878200.0,17.7485,17.8416,17.7485,17.8167,878200.0
2009-12-23 10:00:00,28.7,28.72,28.61,28.71,786000.0,17.8105,17.8229,17.7547,17.8167,786000.0
2009-12-23 10:30:00,28.72,28.73,28.6,28.61,950400.0,17.8229,17.8291,17.7485,17.7547,950400.0
2009-12-23 11:00:00,28.6,28.6,28.5,28.5,825200.0,17.7485,17.7485,17.6864,17.6864,825200.0
2009-12-23 11:30:00,28.5,28.62,28.5,28.6,689000.0,17.6864,17.7609,17.6864,17.7485,689000.0
2009-12-23 12:00:00,28.61,28.62,28.57,28.57,669200.0,17.7547,17.7609,17.7299,17.7299,669200.0
2009-12-23 12:30:00,28.58,28.6,28.54,28.57,521000.0,17.7361,17.7485,17.7112,17.7299,521000.0
2009-12-23 13:00:00,28.56,28.61,28.56,28.57,604000.0,17.7236,17.7547,17.7236,17.7299,604000.0
2009-12-23 13:30:00,28.57,28.61,28.55,28.61,396600.0,17.7299,17.7547,17.7174,17.7547,396600.0
2009-12-23 14:00:00,28.61,28.63,28.59,28.61,1550800.0,17.7547,17.7671,17.7423,17.7547,1550800.0
2009-12-23 14:30:00,28.61,28.63,28.59,28.61,437200.0,17.7547,17.7671,17.7423,17.7547,437200.0
2009-12-23 15:00:00,28.61,28.62,28.57,28.58,565400.0,17.7547,17.7609,17.7299,17.7361,565400.0
2009-12-23 15:30:00,28.58,28.66,28.55,28.64,1339200.0,17.7361,17.7857,17.7174,17.7733,1339200.0
2009-12-24 09:30:00,28.75,28.75,28.53,28.54,895600.0,17.8416,17.8416,17.705,17.7112,895600.0
2009-12-24 10:00:00,28.54,28.7,28.54,28.69,866800.0,17.7112,17.8105,17.7112,17.8043,866800.0
2009-12-24 10:30:00,28.69,28.7,28.61,28.65,564600.0,17.8043,17.8105,17.7547,17.7795,564600.0
2009-12-24 11:00:00,28.65,28.68,28.64,28.65,406400.0,17.7795,17.7981,17.7733,17.7795,406400.0
2009-12-24 11:30:00,28.65,28.7,28.65,28.68,596800.0,17.7795,17.8105,17.7795,17.7981,596800.0
2009-12-24 12:00:00,28.67,28.75,28.66,28.74,447600.0,17.7919,17.8416,17.7857,17.8354,447600.0
2009-12-24 12:30:00,28.74,28.75,28.69,28.73,697200.0,17.8354,17.8416,17.8043,17.8291,697200.0
2009-12-28 09:30:00,28.71,28.79,28.68,28.68,628200.0,17.8167,17.8664,17.7981,17.7981,628200.0
2009-12-28 10:00:00,28.69,28.72,28.67,28.71,526000.0,17.8043,17.8229,17.7919,17.8167,526000.0
2009-12-28 10:30:00,28.71,28.72,28.67,28.67,381200.0,17.8167,17.8229,17.7919,17.7919,381200.0
2009-12-28 11:00:00,28.68,28.7,28.65,28.68,569400.0,17.7981,17.8105,17.7795,17.7981,569400.0
2009-12-28 11:30:00,28.68,28.71,28.67,28.69,400600.0,17.7981,17.8167,17.7919,17.8043,400600.0
2009-12-28 12:00:00,28.69,28.69,28.67,28.69,330000.0,17.8043,17.8043,17.7919,17.8043,330000.0
2009-12-28 12:30:00,28.69,28.71,28.67,28.7,417600.0,17.8043,17.8167,17.7919,17.8105,417600.0
2009-12-28 13:00:00,28.7,28.7,28.68,28.68,263200.0,17.8105,17.8105,17.7981,17.7981,263200.0
2009-12-28 13:30:00,28.68,28.71,28.67,28.69,259400.0,17.7981,17.8167,17.7919,17.8043,259400.0
2009-12-28 14:00:00,28.7,28.71,28.66,28.67,565800.0,17.8105,17.8167,17.7857,17.7919,565800.0
2009-12-28 14:30:00,28.67,28.68,28.64,28.68,613200.0,17.7919,17.7981,17.7733,17.7981,613200.0
2009-12-28 15:00:00,28.68,28.68,28.64,28.65,537600.0,17.7981,17.7981,17.7733,17.7795,537600.0
2009-12-28 15:30:00,28.65,28.73,28.65,28.73,1334000.0,17.7795,17.8291,17.7795,17.8291,1334000.0
2009-12-29 09:30:00,28.73,28.96,28.73,28.89,1046600.0,17.8291,17.9719,17.8291,17.9284,1046600.0
2009-12-29 10:00:00,28.89,28.91,28.84,28.86,556800.0,17.9284,17.9408,17.8974,17.9098,556800.0
2009-12-29 10:30:00,28.86,28.9,28.85,28.9,678000.0,17.9098,17.9346,17.9036,17.9346,678000.0
2009-12-29 11:00:00,28.9,28.91,28.85,28.88,627000.0,17.9346,17.9408,17.9036,17.9222,627000.0
2009-12-29 11:30:00,28.88,28.97,28.86,28.94,621600.0,17.9222,17.9781,17.9098,17.9595,621600.0
2009-12-29 12:00:00,28.93,28.98,28.93,28.93,619000.0,17.9533,17.9843,17.9533,17.9533,619000.0
2009-12-29 12:30:00,28.93,28.96,28.9,28.9,366200.0,17.9533,17.9719,17.9346,17.9346,366200.0
2009-12-29 13:00:00,28.91,28.91,28.88,28.9,284400.0,17.9408,17.9408,17.9222,17.9346,284400.0
2009-12-29 13:30:00,28.9,28.92,28.88,28.89,431200.0,17.9346,17.9471,17.9222,17.9284,431200.0
2009-12-29 14:00:00,28.9,28.92,28.89,28.9,557400.0,17.9346,17.9471,17.9284,17.9346,557400.0
2009-12-29 14:30:00,28.91,28.96,28.9,28.94,546600.0,17.9408,17.9719,17.9346,17.9595,546600.0
2009-12-29 15:00:00,28.95,28.99,28.92,28.93,760400.0,17.9657,17.9905,17.9471,17.9533,760400.0
2009-12-29 15:30:00,28.93,28.93,28.88,28.88,1405600.0,17.9533,17.9533,17.9222,17.9222,1405600.0
2009-12-30 09:30:00,28.87,28.9,28.74,28.83,926000.0,17.916,17.9346,17.8354,17.8912,926000.0
2009-12-30 10:00:00,28.83,28.9,28.81,28.88,584400.0,17.8912,17.9346,17.8788,17.9222,584400.0
2009-12-30 10:30:00,28.89,28.9,28.86,28.88,428600.0,17.9284,17.9346,17.9098,17.9222,428600.0
2009-12-30 11:00:00,28.89,28.9,28.83,28.87,1338200.0,17.9284,17.9346,17.8912,17.916,1338200.0
2009-12-30 11:30:00,28.87,28.95,28.86,28.89,436200.0,17.916,17.9657,17.9098,17.9284,436200.0
2009-12-30 12:00:00,28.89,28.91,28.85,28.88,421800.0,17.9284,17.9408,17.9036,17.9222,421800.0
2009-12-30 12:30:00,28.86,28.86,28.8,28.81,391600.0,17.9098,17.9098,17.8726,17.8788,391600.0
2009-12-30 13:00:00,28.82,28.85,28.81,28.84,504400.0,17.885,17.9036,17.8788,17.8974,504400.0
2009-12-30 13:30:00,28.84,28.85,28.81,28.81,398600.0,17.8974,17.9036,17.8788,17.8788,398600.0
2009-12-30 14:00:00,28.81,28.84,28.79,28.79,428000.0,17.8788,17.8974,17.8664,17.8664,428000.0
2009-12-30 14:30:00,28.79,28.8,28.77,28.78,473800.0,17.8664,17.8726,17.854,17.8602,473800.0
2009-12-30 15:00:00,28.78,28.8,28.75,28.78,816400.0,17.8602,17.8726,17.8416,17.8602,816400.0
2009-12-30 15:30:00,28.79,28.84,28.76,28.82,1423200.0,17.8664,17.8974,17.8478,17.885,1423200.0
2009-12-31 09:30:00,28.79,28.88,28.71,28.73,827400.0,17.8664,17.9222,17.8167,17.8291,827400.0
2009-12-31 10:00:00,28.73,28.74,28.61,28.61,1211400.0,17.8291,17.8354,17.7547,17.7547,1211400.0
2009-12-31 10:30:00,28.61,28.64,28.59,28.61,560200.0,17.7547,17.7733,17.7423,17.7547,560200.0
2009-12-31 11:00:00,28.61,28.64,28.55,28.62,640200.0,17.7547,17.7733,17.7174,17.7609,640200.0
2009-12-31 11:30:00,28.62,28.66,28.6,28.61,447400.0,17.7609,17.7857,17.7485,17.7547,447400.0
2009-12-31 12:00:00,28.61,28.68,28.61,28.66,340600.0,17.7547,17.7981,17.7547,17.7857,340600.0
2009-12-31 12:30:00,28.66,28.66,28.63,28.64,280200.0,17.7857,17.7857,17.7671,17.7733,280200.0
2009-12-31 13:00:00,28.64,28.67,28.62,28.66,516000.0,17.7733,17.7919,17.7609,17.7857,516000.0
2009-12-31 13:30:00,28.66,28.71,28.65,28.68,487600.0,17.7857,17.8167,17.7795,17.7981,487600.0
2009-12-31 14:00:00,28.68,28.73,28.68,28.7,374800.0,17.7981,17.8291,17.7981,17.8105,374800.0
2009-12-31 14:30:00,28.7,28.73,28.66,28.68,432200.0,17.8105,17.8291,17.7857,17.7981,432200.0
2009-12-31 15:00:00,28.67,28.7,28.66,28.7,409000.0,17.7919,17.8105,17.7857,17.8105,409000.0
2009-12-31 15:30:00,28.7,28.7,28.49,28.49,2327200.0,17.8105,17.8105,17.6802,17.6802,2327200.0
2010-01-04 09:30:00,28.58,28.61,28.45,28.5,1786400.0,17.7361,17.7547,17.6554,17.6864,1786400.0
2010-01-04 10:00:00,28.5,28.61,28.48,28.61,1106000.0,17.6864,17.7547,17.674,17.7547,1106000.0
2010-01-04 10:30:00,28.6,28.61,28.53,28.55,863400.0,17.7485,17.7547,17.705,17.7174,863400.0
2010-01-04 11:00:00,28.54,28.61,28.54,28.58,546000.0,17.7112,17.7547,17.7112,17.7361,546000.0
2010-01-04 11:30:00,28.58,28.61,28.56,28.58,846400.0,17.7361,17.7547,17.7236,17.7361,846400.0
2010-01-04 12:00:00,28.58,28.59,28.55,28.57,396600.0,17.7361,17.7423,17.7174,17.7299,396600.0
2010-01-04 12:30:00,28.57,28.61,28.57,28.59,589000.0,17.7299,17.7547,17.7299,17.7423,589000.0
2010-01-04 13:00:00,28.59,28.6,28.58,28.59,565800.0,17.7423,17.7485,17.7361,17.7423,565800.0
2010-01-04 13:30:00,28.6,28.6,28.56,28.56,509600.0,17.7485,17.7485,17.7236,17.7236,509600.0
2010-01-04 14:00:00,28.56,28.59,28.56,28.59,588000.0,17.7236,17.7423,17.7236,17.7423,588000.0
2010-01-04 14:30:00,28.59,28.6,28.58,28.59,787800.0,17.7423,17.7485,17.7361,17.7423,787800.0
2010-01-04 15:00:00,28.59,28.59,28.56,28.58,806600.0,17.7423,17.7423,17.7236,17.7361,806600.0
2010-01-04 15:30:00,28.58,28.58,28.49,28.53,3000800.0,17.7361,17.7361,17.6802,17.705,3000800.0
2010-01-05 09:30:00,28.43,28.5,28.19,28.19,2223600.0,17.643,17.6864,17.494,17.494,2223600.0
2010-01-05 10:00:00,28.19,28.27,28.16,28.27,1626600.0,17.494,17.5437,17.4754,17.5437,1626600.0
2010-01-05 10:30:00,28.27,28.29,28.24,28.25,1679600.0,17.5437,17.5561,17.5251,17.5313,1679600.0
2010-01-05 11:00:00,28.25,28.28,28.21,28.22,1820600.0,17.5313,17.5499,17.5064,17.5127,1820600.0
2010-01-05 11:30:00,28.22,28.25,28.16,28.18,1517600.0,17.5127,17.5313,17.4754,17.4878,1517600.0
2010-01-05 12:00:00,28.18,28.21,28.14,28.17,1253600.0,17.4878,17.5064,17.463,17.4816,1253600.0
2010-01-05 12:30:00,28.17,28.17,28.14,28.15,1121600.0,17.4816,17.4816,17.463,17.4692,1121600.0
2010-01-05 13:00:00,28.15,28.16,28.12,28.14,952200.0,17.4692,17.4754,17.4506,17.463,952200.0
2010-01-05 13:30:00,28.14,28.17,28.13,28.15,859800.0,17.463,17.4816,17.4568,17.4692,859800.0
2010-01-05 14:00:00,28.15,28.15,28.08,28.09,1206200.0,17.4692,17.4692,17.4258,17.432,1206200.0
2010-01-05 14:30:00,28.09,28.11,28.08,28.1,1103000.0,17.432,17.4444,17.4258,17.4382,1103000.0
2010-01-05 15:00:00,28.09,28.1,28.09,28.1,1397000.0,17.432,17.4382,17.432,17.4382,1397000.0
2010-01-05 15:30:00,28.1,28.19,28.07,28.17,4743200.0,17.4382,17.494,17.4196,17.4816,4743200.0
2010-01-06 09:30:00,28.18,28.22,28.1,28.11,1892800.0,17.4878,17.5127,17.4382,17.4444,1892800.0
2010-01-06 10:00:00,28.11,28.14,28.07,28.11,2178000.0,17.4444,17.463,17.4196,17.4444,2178000.0
2010-01-06 10:30:00,28.11,28.18,28.1,28.16,1351800.0,17.4444,17.4878,17.4382,17.4754,1351800.0
2010-01-06 11:00:00,28.16,28.17,28.07,28.08,1464800.0,17.4754,17.4816,17.4196,17.4258,1464800.0
2010-01-06 11:30:00,28.08,28.09,28.02,28.02,1322200.0,17.4258,17.432,17.3885,17.3885,1322200.0
2010-01-06 12:00:00,28.02,28.11,28.01,28.06,1281400.0,17.3885,17.4444,17.3823,17.4134,1281400.0
2010-01-06 12:30:00,28.05,28.08,28.0,28.0,1177000.0,17.4072,17.4258,17.3761,17.3761,1177000.0
2010-01-06 13:00:00,28.0,28.08,27.99,28.08,1621200.0,17.3761,17.4258,17.3699,17.4258,1621200.0
2010-01-06 13:30:00,28.08,28.09,28.05,28.09,1015000.0,17.4258,17.432,17.4072,17.432,1015000.0
2010-01-06 14:00:00,28.09,28.14,28.08,28.12,868600.0,17.432,17.463,17.4258,17.4506,868600.0
2010-01-06 14:30:00,28.13,28.2,28.11,28.18,1645400.0,17.4568,17.5002,17.4444,17.4878,1645400.0
2010-01-06 15:00:00,28.18,28.18,28.15,28.16,927000.0,17.4878,17.4878,17.4692,17.4754,927000.0
2010-01-06 15:30:00,28.16,28.18,28.12,28.16,1576400.0,17.4754,17.4878,17.4506,17.4754,1576400.0
2010-01-07 09:30:00,28.17,28.17,27.88,27.93,2867200.0,17.4816,17.4816,17.3017,17.3327,2867200.0
2010-01-07 10:00:00,27.93,28.03,27.91,28.02,1022000.0,17.3327,17.3947,17.3203,17.3885,1022000.0
2010-01-07 10:30:00,28.03,28.18,28.01,28.13,1317600.0,17.3947,17.4878,17.3823,17.4568,1317600.0
2010-01-07 11:00:00,28.13,28.13,28.0,28.01,921800.0,17.4568,17.4568,17.3761,17.3823,921800.0
2010-01-07 11:30:00,28.01,28.1,28.0,28.06,466000.0,17.3823,17.4382,17.3761,17.4134,466000.0
2010-01-07 12:00:00,28.06,28.07,27.96,27.97,815800.0,17.4134,17.4196,17.3513,17.3575,815800.0
2010-01-07 12:30:00,27.97,28.0,27.95,27.98,658600.0,17.3575,17.3761,17.3451,17.3637,658600.0
2010-01-07 13:00:00,27.97,28.07,27.97,28.05,387400.0,17.3575,17.4196,17.3575,17.4072,387400.0
2010-01-07 13:30:00,28.05,28.07,28.0,28.02,463400.0,17.4072,17.4196,17.3761,17.3885,463400.0
2010-01-07 14:00:00,28.02,28.04,28.0,28.0,539400.0,17.3885,17.4009,17.3761,17.3761,539400.0
2010-01-07 14:30:00,28.0,28.07,28.0,28.07,618600.0,17.3761,17.4196,17.3761,17.4196,618600.0
2010-01-07 15:00:00,28.07,28.09,28.01,28.07,782800.0,17.4196,17.432,17.3823,17.4196,782800.0
2010-01-07 15:30:00,28.07,28.11,28.05,28.08,1568400.0,17.4196,17.4444,17.4072,17.4258,1568400.0
2010-01-08 09:30:00,27.73,27.82,27.38,27.41,4820200.0,17.2086,17.2644,16.9914,17.01,4820200.0
2010-01-08 10:00:00,27.41,27.5,27.41,27.45,3069000.0,17.01,17.0658,17.01,17.0348,3069000.0
2010-01-08 10:30:00,27.45,27.5,27.43,27.49,2479200.0,17.0348,17.0658,17.0224,17.0596,2479200.0
2010-01-08 11:00:00,27.49,27.63,27.47,27.61,2702400.0,17.0596,17.1465,17.0472,17.1341,2702400.0
2010-01-08 11:30:00,27.61,27.67,27.56,27.57,1286600.0,17.1341,17.1713,17.1031,17.1093,1286600.0
2010-01-08 12:00:00,27.57,27.61,27.54,27.57,942600.0,17.1093,17.1341,17.0907,17.1093,942600.0
2010-01-08 12:30:00,27.58,27.59,27.55,27.55,1078400.0,17.1155,17.1217,17.0969,17.0969,1078400.0
2010-01-08 13:00:00,27.55,27.56,27.5,27.52,805800.0,17.0969,17.1031,17.0658,17.0782,805800.0
2010-01-08 13:30:00,27.51,27.53,27.43,27.46,882200.0,17.072,17.0845,17.0224,17.041,882200.0
2010-01-08 14:00:00,27.46,27.5,27.42,27.45,1044600.0,17.041,17.0658,17.0162,17.0348,1044600.0
2010-01-08 14:30:00,27.46,27.47,27.43,27.43,1235600.0,17.041,17.0472,17.0224,17.0224,1235600.0
2010-01-08 15:00:00,27.43,27.45,27.42,27.43,1434400.0,17.0224,17.0348,17.0162,17.0224,1434400.0
2010-01-08 15:30:00,27.43,27.58,27.43,27.57,4520200.0,17.0224,17.1155,17.0224,17.1093,4520200.0
2010-01-11 09:30:00,27.58,27.58,27.45,27.47,2323400.0,17.1155,17.1155,17.0348,17.0472,2323400.0
2010-01-11 10:00:00,27.48,27.48,27.4,27.47,1731000.0,17.0534,17.0534,17.0038,17.0472,1731000.0
2010-01-11 10:30:00,27.47,27.8,27.47,27.8,2603000.0,17.0472,17.252,17.0472,17.252,2603000.0
2010-01-11 11:00:00,27.8,27.86,27.75,27.77,2533400.0,17.252,17.2892,17.221,17.2334,2533400.0
2010-01-11 11:30:00,27.77,27.93,27.77,27.93,1532200.0,17.2334,17.3327,17.2334,17.3327,1532200.0
2010-01-11 12:00:00,27.93,28.02,27.93,27.99,1461400.0,17.3327,17.3885,17.3327,17.3699,1461400.0
2010-01-11 12:30:00,27.99,28.03,27.94,27.98,1128200.0,17.3699,17.3947,17.3389,17.3637,1128200.0
2010-01-11 13:00:00,27.97,27.98,27.88,27.88,1143400.0,17.3575,17.3637,17.3017,17.3017,1143400.0
2010-01-11 13:30:00,27.88,28.1,27.87,28.05,1469200.0,17.3017,17.4382,17.2955,17.4072,1469200.0
2010-01-11 14:00:00,28.06,28.14,28.05,28.11,1373400.0,17.4134,17.463,17.4072,17.4444,1373400.0
2010-01-11 14:30:00,28.11,28.11,28.0,28.02,898400.0,17.4444,17.4444,17.3761,17.3885,898400.0
2010-01-11 15:00:00,28.01,28.18,28.0,28.18,2322600.0,17.3823,17.4878,17.3761,17.4878,2322600.0
2010-01-11 15:30:00,28.18,28.23,28.13,28.14,5488800.0,17.4878,17.5189,17.4568,17.463,5488800.0
2010-01-12 09:30:00,28.08,28.38,28.03,28.34,3004600.0,17.4258,17.6119,17.3947,17.5871,3004600.0
2010-01-12 10:00:00,28.35,28.42,28.22,28.4,2265800.0,17.5933,17.6368,17.5127,17.6244,2265800.0
2010-01-12 10:30:00,28.4,28.48,28.36,28.43,1979200.0,17.6244,17.674,17.5995,17.643,1979200.0
2010-01-12 11:00:00,28.43,28.5,28.38,28.43,971200.0,17.643,17.6864,17.6119,17.643,971200.0
2010-01-12 11:30:00,28.43,28.46,28.39,28.42,1319400.0,17.643,17.6616,17.6182,17.6368,1319400.0
2010-01-12 12:00:00,28.42,28.43,28.38,28.43,1002800.0,17.6368,17.643,17.6119,17.643,1002800.0
2010-01-12 12:30:00,28.43,28.49,28.4,28.42,1498600.0,17.643,17.6802,17.6244,17.6368,1498600.0
2010-01-12 13:00:00,28.41,28.43,28.37,28.39,927800.0,17.6306,17.643,17.6057,17.6182,927800.0
2010-01-12 13:30:00,28.39,28.41,28.36,28.41,762800.0,17.6182,17.6306,17.5995,17.6306,762800.0
2010-01-12 14:00:00,28.41,28.41,28.34,28.35,972400.0,17.6306,17.6306,17.5871,17.5933,972400.0
2010-01-12 14:30:00,28.36,28.39,28.34,28.38,861800.0,17.5995,17.6182,17.5871,17.6119,861800.0
2010-01-12 15:00:00,28.38,28.43,28.36,28.42,1376800.0,17.6119,17.643,17.5995,17.6368,1376800.0
2010-01-12 15:30:00,28.43,28.46,28.38,28.44,3360200.0,17.643,17.6616,17.6119,17.6492,3360200.0
2010-01-13 09:30:00,28.43,28.72,28.35,28.63,2285600.0,17.643,17.8229,17.5933,17.7671,2285600.0
2010-01-13 10:00:00,28.63,28.7,28.5,28.52,1728400.0,17.7671,17.8105,17.6864,17.6988,1728400.0
2010-01-13 10:30:00,28.52,28.59,28.49,28.55,1008600.0,17.6988,17.7423,17.6802,17.7174,1008600.0
2010-01-13 11:00:00,28.55,28.59,28.49,28.5,911200.0,17.7174,17.7423,17.6802,17.6864,911200.0
2010-01-13 11:30:00,28.51,28.56,28.47,28.54,646800.0,17.6926,17.7236,17.6678,17.7112,646800.0
2010-01-13 12:00:00,28.55,28.58,28.45,28.5,1039800.0,17.7174,17.7361,17.6554,17.6864,1039800.0
2010-01-13 12:30:00,28.5,28.61,28.5,28.6,876600.0,17.6864,17.7547,17.6864,17.7485,876600.0
2010-01-13 13:00:00,28.6,28.65,28.58,28.61,683200.0,17.7485,17.7795,17.7361,17.7547,683200.0
2010-01-13 13:30:00,28.61,28.61,28.52,28.53,547200.0,17.7547,17.7547,17.6988,17.705,547200.0
2010-01-13 14:00:00,28.53,28.59,28.5,28.53,575200.0,17.705,17.7423,17.6864,17.705,575200.0
2010-01-13 14:30:00,28.53,28.58,28.5,28.57,600800.0,17.705,17.7361,17.6864,17.7299,600800.0
2010-01-13 15:00:00,28.58,28.59,28.54,28.58,801800.0,17.7361,17.7423,17.7112,17.7361,801800.0
2010-01-13 15:30:00,28.57,28.6,28.48,28.52,1990400.0,17.7299,17.7485,17.674,17.6988,1990400.0
2010-01-14 09:30:00,28.52,28.58,28.39,28.55,1203400.0,17.6988,17.7361,17.6182,17.7174,1203400.0
2010-01-14 10:00:00,28.54,28.6,28.48,28.51,835000.0,17.7112,17.7485,17.674,17.6926,835000.0
2010-01-14 10:30:00,28.52,28.56,28.46,28.47,740000.0,17.6988,17.7236,17.6616,17.6678,740000.0
2010-01-14 11:00:00,28.47,28.52,28.45,28.5,1217000.0,17.6678,17.6988,17.6554,17.6864,1217000.0
2010-01-14 11:30:00,28.51,28.54,28.49,28.49,590400.0,17.6926,17.7112,17.6802,17.6802,590400.0
2010-01-14 12:00:00,28.49,28.53,28.48,28.5,299200.0,17.6802,17.705,17.674,17.6864,299200.0
2010-01-14 12:30:00,28.5,28.54,28.49,28.5,515600.0,17.6864,17.7112,17.6802,17.6864,515600.0
2010-01-14 13:00:00,28.52,28.52,28.47,28.49,320400.0,17.6988,17.6988,17.6678,17.6802,320400.0
2010-01-14 13:30:00,28.49,28.54,28.47,28.52,471200.0,17.6802,17.7112,17.6678,17.6988,471200.0
2010-01-14 14:00:00,28.52,28.55,28.5,28.54,471200.0,17.6988,17.7174,17.6864,17.7112,471200.0
2010-01-14 14:30:00,28.54,28.61,28.52,28.59,911600.0,17.7112,17.7547,17.6988,17.7423,911600.0
2010-01-14 15:00:00,28.59,28.62,28.57,28.6,783600.0,17.7423,17.7609,17.7299,17.7485,783600.0
2010-01-14 15:30:00,28.59,28.63,28.54,28.58,2089800.0,17.7423,17.7671,17.7112,17.7361,2089800.0
2010-01-15 09:30:00,28.48,28.68,28.41,28.46,7319800.0,17.674,17.7981,17.6306,17.6616,7319800.0
2010-01-15 10:00:00,28.45,28.46,28.28,28.29,1770200.0,17.6554,17.6616,17.5499,17.5561,1770200.0
2010-01-15 10:30:00,28.29,28.32,28.16,28.2,1334200.0,17.5561,17.5747,17.4754,17.5002,1334200.0
2010-01-15 11:00:00,28.21,28.25,28.16,28.16,879400.0,17.5064,17.5313,17.4754,17.4754,879400.0
2010-01-15 11:30:00,28.16,28.21,28.12,28.15,1045000.0,17.4754,17.5064,17.4506,17.4692,1045000.0
2010-01-15 12:00:00,28.15,28.21,28.11,28.11,866600.0,17.4692,17.5064,17.4444,17.4444,866600.0
2010-01-15 12:30:00,28.11,28.12,28.07,28.08,1365600.0,17.4444,17.4506,17.4196,17.4258,1365600.0
2010-01-15 13:00:00,28.08,28.11,28.05,28.08,878000.0,17.4258,17.4444,17.4072,17.4258,878000.0
2010-01-15 13:30:00,28.08,28.14,28.06,28.09,1590600.0,17.4258,17.463,17.4134,17.432,1590600.0
2010-01-15 14:00:00,28.09,28.11,28.06,28.07,933000.0,17.432,17.4444,17.4134,17.4196,933000.0
2010-01-15 14:30:00,28.07,28.09,28.02,28.06,1437600.0,17.4196,17.432,17.3885,17.4134,1437600.0
2010-01-15 15:00:00,28.06,28.11,28.06,28.1,1510800.0,17.4134,17.4444,17.4134,17.4382,1510800.0
2010-01-15 15:30:00,28.09,28.17,28.09,28.16,3379400.0,17.432,17.4816,17.432,17.4754,3379400.0
2010-01-19 09:30:00,28.11,28.19,28.03,28.07,1658800.0,17.4444,17.494,17.3947,17.4196,1658800.0
2010-01-19 10:00:00,28.07,28.09,27.97,27.97,1310000.0,17.4196,17.432,17.3575,17.3575,1310000.0
2010-01-19 10:30:00,27.98,28.14,27.96,28.14,1188200.0,17.3637,17.463,17.3513,17.463,1188200.0
2010-01-19 11:00:00,28.14,28.16,28.07,28.1,660200.0,17.463,17.4754,17.4196,17.4382,660200.0
2010-01-19 11:30:00,28.1,28.14,28.08,28.11,636200.0,17.4382,17.463,17.4258,17.4444,636200.0
2010-01-19 12:00:00,28.12,28.2,28.1,28.19,640000.0,17.4506,17.5002,17.4382,17.494,640000.0
2010-01-19 12:30:00,28.19,28.2,28.13,28.14,392600.0,17.494,17.5002,17.4568,17.463,392600.0
2010-01-19 13:00:00,28.13,28.2,28.11,28.18,713000.0,17.4568,17.5002,17.4444,17.4878,713000.0
2010-01-19 13:30:00,28.19,28.19,28.15,28.17,497000.0,17.494,17.494,17.4692,17.4816,497000.0
2010-01-19 14:00:00,28.17,28.21,28.16,28.18,645000.0,17.4816,17.5064,17.4754,17.4878,645000.0
2010-01-19 14:30:00,28.18,28.21,28.18,28.2,716800.0,17.4878,17.5064,17.4878,17.5002,716800.0
2010-01-19 15:00:00,28.21,28.23,28.0,28.21,1182200.0,17.5064,17.5189,17.3761,17.5064,1182200.0
2010-01-19 15:30:00,28.21,28.25,28.18,28.21,2228400.0,17.5064,17.5313,17.4878,17.5064,2228400.0
2010-01-20 09:30:00,28.08,28.2,27.77,27.81,2909200.0,17.4258,17.5002,17.2334,17.2582,2909200.0
2010-01-20 10:00:00,27.81,27.81,27.7,27.74,1752400.0,17.2582,17.2582,17.19,17.2148,1752400.0
2010-01-20 10:30:00,27.74,27.8,27.71,27.75,1038800.0,17.2148,17.252,17.1962,17.221,1038800.0
2010-01-20 11:00:00,27.75,27.82,27.74,27.77,1277800.0,17.221,17.2644,17.2148,17.2334,1277800.0
2010-01-20 11:30:00,27.77,27.77,27.7,27.72,997000.0,17.2334,17.2334,17.19,17.2024,997000.0
2010-01-20 12:00:00,27.72,27.8,27.67,27.8,1284000.0,17.2024,17.252,17.1713,17.252,1284000.0
2010-01-20 12:30:00,27.8,27.83,27.79,27.82,818200.0,17.252,17.2706,17.2458,17.2644,818200.0
2010-01-20 13:00:00,27.82,27.82,27.7,27.74,660000.0,17.2644,17.2644,17.19,17.2148,660000.0
2010-01-20 13:30:00,27.74,27.78,27.72,27.74,661400.0,17.2148,17.2396,17.2024,17.2148,661400.0
2010-01-20 14:00:00,27.73,27.75,27.7,27.71,876000.0,17.2086,17.221,17.19,17.1962,876000.0
2010-01-20 14:30:00,27.71,27.73,27.65,27.67,1371000.0,17.1962,17.2086,17.1589,17.1713,1371000.0
2010-01-20 15:00:00,27.67,27.7,27.65,27.69,1337200.0,17.1713,17.19,17.1589,17.1837,1337200.0
2010-01-20 15:30:00,27.69,27.75,27.68,27.75,2764800.0,17.1837,17.221,17.1775,17.221,2764800.0
2010-01-21 09:30:00,27.78,27.79,27.68,27.68,1417000.0,17.2396,17.2458,17.1775,17.1775,1417000.0
2010-01-21 10:00:00,27.69,27.75,27.54,27.55,2016200.0,17.1837,17.221,17.0907,17.0969,2016200.0
2010-01-21 10:30:00,27.55,27.61,27.38,27.43,2385800.0,17.0969,17.1341,16.9914,17.0224,2385800.0
2010-01-21 11:00:00,27.44,27.46,27.3,27.33,1820800.0,17.0286,17.041,16.9417,16.9603,1820800.0
2010-01-21 11:30:00,27.33,27.35,27.17,27.21,3012400.0,16.9603,16.9728,16.861,16.8859,3012400.0
2010-01-21 12:00:00,27.21,27.31,27.18,27.28,1477200.0,16.8859,16.9479,16.8673,16.9293,1477200.0
2010-01-21 12:30:00,27.28,27.3,27.24,27.27,1272200.0,16.9293,16.9417,16.9045,16.9231,1272200.0
2010-01-21 13:00:00,27.27,27.28,27.19,27.24,1555200.0,16.9231,16.9293,16.8735,16.9045,1555200.0
2010-01-21 13:30:00,27.24,27.36,27.24,27.34,1536600.0,16.9045,16.979,16.9045,16.9665,1536600.0
2010-01-21 14:00:00,27.34,27.36,27.21,27.23,1438200.0,16.9665,16.979,16.8859,16.8983,1438200.0
2010-01-21 14:30:00,27.24,27.26,27.18,27.21,1611800.0,16.9045,16.9169,16.8673,16.8859,1611800.0
2010-01-21 15:00:00,27.22,27.22,27.1,27.15,2247800.0,16.8921,16.8921,16.8176,16.8486,2247800.0
2010-01-21 15:30:00,27.15,27.3,27.14,27.19,3410200.0,16.8486,16.9417,16.8424,16.8735,3410200.0
2010-01-22 09:30:00,27.18,27.29,26.99,27.17,3526000.0,16.8673,16.9355,16.7493,16.861,3526000.0
2010-01-22 10:00:00,27.17,27.42,27.14,27.4,1950400.0,16.861,17.0162,16.8424,17.0038,1950400.0
2010-01-22 10:30:00,27.4,27.43,27.28,27.42,1369200.0,17.0038,17.0224,16.9293,17.0162,1369200.0
2010-01-22 11:00:00,27.42,27.42,27.29,27.39,1063000.0,17.0162,17.0162,16.9355,16.9976,1063000.0
2010-01-22 11:30:00,27.4,27.43,27.33,27.36,878400.0,17.0038,17.0224,16.9603,16.979,878400.0
2010-01-22 12:00:00,27.36,27.41,27.32,27.36,859000.0,16.979,17.01,16.9541,16.979,859000.0
2010-01-22 12:30:00,27.36,27.42,27.31,27.36,869000.0,16.979,17.0162,16.9479,16.979,869000.0
2010-01-22 13:00:00,27.35,27.36,27.3,27.33,638400.0,16.9728,16.979,16.9417,16.9603,638400.0
2010-01-22 13:30:00,27.32,27.36,27.26,27.34,846600.0,16.9541,16.979,16.9169,16.9665,846600.0
2010-01-22 14:00:00,27.34,27.38,27.3,27.34,750200.0,16.9665,16.9914,16.9417,16.9665,750200.0
2010-01-22 14:30:00,27.34,27.36,27.25,27.29,1187400.0,16.9665,16.979,16.9107,16.9355,1187400.0
2010-01-22 15:00:00,27.28,27.33,27.17,27.24,2177000.0,16.9293,16.9603,16.861,16.9045,2177000.0
2010-01-22 15:30:00,27.24,27.27,27.1,27.11,4940800.0,16.9045,16.9231,16.8176,16.8238,4940800.0
2010-01-25 09:30:00,27.25,27.27,26.94,27.09,1998400.0,16.9107,16.9231,16.7183,16.8114,1998400.0
2010-01-25 10:00:00,27.08,27.11,26.97,27.1,1596600.0,16.8052,16.8238,16.7369,16.8176,1596600.0
2010-01-25 10:30:00,27.11,27.14,27.04,27.1,928400.0,16.8238,16.8424,16.7804,16.8176,928400.0
2010-01-25 11:00:00,27.1,27.14,27.0,27.09,907800.0,16.8176,16.8424,16.7555,16.8114,907800.0
2010-01-25 11:30:00,27.1,27.16,27.02,27.14,671000.0,16.8176,16.8548,16.768,16.8424,671000.0
2010-01-25 12:00:00,27.14,27.18,27.08,27.11,794600.0,16.8424,16.8673,16.8052,16.8238,794600.0
2010-01-25 12:30:00,27.11,27.18,27.1,27.15,486800.0,16.8238,16.8673,16.8176,16.8486,486800.0
2010-01-25 13:00:00,27.14,27.18,27.11,27.13,481600.0,16.8424,16.8673,16.8238,16.8362,481600.0
2010-01-25 13:30:00,27.13,27.16,27.11,27.14,391600.0,16.8362,16.8548,16.8238,16.8424,391600.0
2010-01-25 14:00:00,27.15,27.21,27.14,27.19,507000.0,16.8486,16.8859,16.8424,16.8735,507000.0
2010-01-25 14:30:00,27.18,27.25,27.16,27.21,1091000.0,16.8673,16.9107,16.8548,16.8859,1091000.0
2010-01-25 15:00:00,27.21,27.22,27.15,27.16,780400.0,16.8859,16.8921,16.8486,16.8548,780400.0
2010-01-25 15:30:00,27.17,27.22,27.14,27.16,2763000.0,16.861,16.8921,16.8424,16.8548,2763000.0
2010-01-26 09:30:00,27.04,27.1,26.93,27.05,1550000.0,16.7804,16.8176,16.7121,16.7866,1550000.0
2010-01-26 10:00:00,27.05,27.11,26.99,27.03,1345000.0,16.7866,16.8238,16.7493,16.7742,1345000.0
2010-01-26 10:30:00,27.03,27.09,27.0,27.07,1372400.0,16.7742,16.8114,16.7555,16.799,1372400.0
2010-01-26 11:00:00,27.06,27.13,27.05,27.12,790000.0,16.7928,16.8362,16.7866,16.83,790000.0
2010-01-26 11:30:00,27.11,27.12,27.04,27.08,698200.0,16.8238,16.83,16.7804,16.8052,698200.0
2010-01-26 12:00:00,27.08,27.1,27.02,27.04,766200.0,16.8052,16.8176,16.768,16.7804,766200.0
2010-01-26 12:30:00,27.04,27.13,27.03,27.12,1013600.0,16.7804,16.8362,16.7742,16.83,1013600.0
2010-01-26 13:00:00,27.12,27.21,27.11,27.21,945400.0,16.83,16.8859,16.8238,16.8859,945400.0
2010-01-26 13:30:00,27.21,27.25,27.21,27.22,642800.0,16.8859,16.9107,16.8859,16.8921,642800.0
2010-01-26 14:00:00,27.22,27.22,27.11,27.12,736600.0,16.8921,16.8921,16.8238,16.83,736600.0
2010-01-26 14:30:00,27.12,27.19,27.11,27.18,635600.0,16.83,16.8735,16.8238,16.8673,635600.0
2010-01-26 15:00:00,27.18,27.18,27.11,27.14,972200.0,16.8673,16.8673,16.8238,16.8424,972200.0
2010-01-26 15:30:00,27.14,27.17,27.07,27.08,2362200.0,16.8424,16.861,16.799,16.8052,2362200.0
2010-01-27 09:30:00,27.0,27.07,26.85,27.07,1842800.0,16.7555,16.799,16.6625,16.799,1842800.0
2010-01-27 10:00:00,27.07,27.13,27.02,27.1,2081400.0,16.799,16.8362,16.768,16.8176,2081400.0
2010-01-27 10:30:00,27.1,27.17,27.09,27.17,1461800.0,16.8176,16.861,16.8114,16.861,1461800.0
2010-01-27 11:00:00,27.17,27.17,27.09,27.15,964200.0,16.861,16.861,16.8114,16.8486,964200.0
2010-01-27 11:30:00,27.14,27.17,27.11,27.12,1064200.0,16.8424,16.861,16.8238,16.83,1064200.0
2010-01-27 12:00:00,27.12,27.17,27.12,27.12,645800.0,16.83,16.861,16.83,16.83,645800.0
2010-01-27 12:30:00,27.12,27.17,27.11,27.17,682000.0,16.83,16.861,16.8238,16.861,682000.0
2010-01-27 13:00:00,27.17,27.24,27.13,27.23,1003000.0,16.861,16.9045,16.8362,16.8983,1003000.0
2010-01-27 13:30:00,27.23,27.3,27.19,27.22,1018400.0,16.8983,16.9417,16.8735,16.8921,1018400.0
2010-01-27 14:00:00,27.22,27.23,27.11,27.16,1836200.0,16.8921,16.8983,16.8238,16.8548,1836200.0
2010-01-27 14:30:00,27.17,27.33,27.14,27.28,1868800.0,16.861,16.9603,16.8424,16.9293,1868800.0
2010-01-27 15:00:00,27.28,27.29,27.13,27.23,1632200.0,16.9293,16.9355,16.8362,16.8983,1632200.0
2010-01-27 15:30:00,27.23,27.32,27.22,27.27,3127600.0,16.8983,16.9541,16.8921,16.9231,3127600.0
2010-01-28 09:30:00,27.36,27.42,27.21,27.28,2153000.0,16.979,17.0162,16.8859,16.9293,2153000.0
2010-01-28 10:00:00,27.28,27.28,27.14,27.22,1320200.0,16.9293,16.9293,16.8424,16.8921,1320200.0
2010-01-28 10:30:00,27.22,27.26,27.14,27.26,916400.0,16.8921,16.9169,16.8424,16.9169,916400.0
2010-01-28 11:00:00,27.25,27.32,27.21,27.25,1489000.0,16.9107,16.9541,16.8859,16.9107,1489000.0
2010-01-28 11:30:00,27.25,27.27,27.11,27.22,1736200.0,16.9107,16.9231,16.8238,16.8921,1736200.0
2010-01-28 12:00:00,27.22,27.23,27.13,27.18,1286400.0,16.8921,16.8983,16.8362,16.8673,1286400.0
2010-01-28 12:30:00,27.18,27.21,27.15,27.21,1789400.0,16.8673,16.8859,16.8486,16.8859,1789400.0
2010-01-28 13:00:00,27.21,27.21,27.11,27.12,1190600.0,16.8859,16.8859,16.8238,16.83,1190600.0
2010-01-28 13:30:00,27.12,27.13,27.09,27.11,1016800.0,16.83,16.8362,16.8114,16.8238,1016800.0
2010-01-28 14:00:00,27.11,27.14,27.07,27.11,1332000.0,16.8238,16.8424,16.799,16.8238,1332000.0
2010-01-28 14:30:00,27.11,27.13,27.09,27.09,1194200.0,16.8238,16.8362,16.8114,16.8114,1194200.0
2010-01-28 15:00:00,27.09,27.16,27.08,27.13,1683800.0,16.8114,16.8548,16.8052,16.8362,1683800.0
2010-01-28 15:30:00,27.13,27.2,27.08,27.09,2766400.0,16.8362,16.8797,16.8052,16.8114,2766400.0
2010-01-29 09:30:00,27.22,27.22,26.95,27.19,2111600.0,16.8921,16.8921,16.7245,16.8735,2111600.0
2010-01-29 10:00:00,27.2,27.41,27.17,27.41,1593600.0,16.8797,17.01,16.861,17.01,1593600.0
2010-01-29 10:30:00,27.41,27.47,27.27,27.32,1250200.0,17.01,17.0472,16.9231,16.9541,1250200.0
2010-01-29 11:00:00,27.32,27.36,27.27,27.34,1101200.0,16.9541,16.979,16.9231,16.9665,1101200.0
2010-01-29 11:30:00,27.34,27.36,27.23,27.24,1210000.0,16.9665,16.979,16.8983,16.9045,1210000.0
2010-01-29 12:00:00,27.24,27.36,27.23,27.31,934600.0,16.9045,16.979,16.8983,16.9479,934600.0
2010-01-29 12:30:00,27.31,27.4,27.29,27.4,823400.0,16.9479,17.0038,16.9355,17.0038,823400.0
2010-01-29 13:00:00,27.4,27.43,27.35,27.43,910800.0,17.0038,17.0224,16.9728,17.0224,910800.0
2010-01-29 13:30:00,27.43,27.43,27.31,27.35,950600.0,17.0224,17.0224,16.9479,16.9728,950600.0
2010-01-29 14:00:00,27.35,27.39,27.3,27.36,1055000.0,16.9728,16.9976,16.9417,16.979,1055000.0
2010-01-29 14:30:00,27.36,27.4,27.3,27.36,1090600.0,16.979,17.0038,16.9417,16.979,1090600.0
2010-01-29 15:00:00,27.36,27.36,27.18,27.22,1536600.0,16.979,16.979,16.8673,16.8921,1536600.0
2010-01-29 15:30:00,27.22,27.25,27.12,27.12,4041800.0,16.8921,16.9107,16.83,16.83,4041800.0
2010-02-01 09:30:00,27.25,27.28,27.0,27.09,1768200.0,16.9107,16.9293,16.7555,16.8114,1768200.0
2010-02-01 10:00:00,27.11,27.17,27.03,27.04,1907800.0,16.8238,16.861,16.7742,16.7804,1907800.0
2010-02-01 10:30:00,27.04,27.09,27.03,27.08,1355000.0,16.7804,16.8114,16.7742,16.8052,1355000.0
2010-02-01 11:00:00,27.08,27.19,27.07,27.17,982800.0,16.8052,16.8735,16.799,16.861,982800.0
2010-02-01 11:30:00,27.17,27.2,27.08,27.09,505000.0,16.861,16.8797,16.8052,16.8114,505000.0
2010-02-01 12:00:00,27.09,27.16,27.08,27.15,443200.0,16.8114,16.8548,16.8052,16.8486,443200.0
2010-02-01 12:30:00,27.15,27.17,27.11,27.11,572000.0,16.8486,16.861,16.8238,16.8238,572000.0
2010-02-01 13:00:00,27.11,27.14,27.08,27.13,540000.0,16.8238,16.8424,16.8052,16.8362,540000.0
2010-02-01 13:30:00,27.13,27.17,27.12,27.14,590000.0,16.8362,16.861,16.83,16.8424,590000.0
2010-02-01 14:00:00,27.13,27.18,27.13,27.17,619400.0,16.8362,16.8673,16.8362,16.861,619400.0
2010-02-01 14:30:00,27.17,27.2,27.16,27.17,677600.0,16.861,16.8797,16.8548,16.861,677600.0
2010-02-01 15:00:00,27.17,27.18,27.11,27.14,998800.0,16.861,16.8673,16.8238,16.8424,998800.0
2010-02-01 15:30:00,27.14,27.18,27.11,27.18,2158600.0,16.8424,16.8673,16.8238,16.8673,2158600.0
2010-02-02 09:30:00,27.27,27.33,27.08,27.26,1915000.0,16.9231,16.9603,16.8052,16.9169,1915000.0
2010-02-02 10:00:00,27.26,27.35,27.2,27.34,1292200.0,16.9169,16.9728,16.8797,16.9665,1292200.0
2010-02-02 10:30:00,27.35,27.47,27.34,27.43,967000.0,16.9728,17.0472,16.9665,17.0224,967000.0
2010-02-02 11:00:00,27.43,27.45,27.36,27.39,754000.0,17.0224,17.0348,16.979,16.9976,754000.0
2010-02-02 11:30:00,27.4,27.43,27.36,27.41,891000.0,17.0038,17.0224,16.979,17.01,891000.0
2010-02-02 12:00:00,27.4,27.47,27.36,27.46,745600.0,17.0038,17.0472,16.979,17.041,745600.0
2010-02-02 12:30:00,27.45,27.49,27.44,27.48,537200.0,17.0348,17.0596,17.0286,17.0534,537200.0
2010-02-02 13:00:00,27.48,27.54,27.45,27.53,951000.0,17.0534,17.0907,17.0348,17.0845,951000.0
2010-02-02 13:30:00,27.53,27.61,27.53,27.59,1027800.0,17.0845,17.1341,17.0845,17.1217,1027800.0
2010-02-02 14:00:00,27.6,27.6,27.5,27.53,695200.0,17.1279,17.1279,17.0658,17.0845,695200.0
2010-02-02 14:30:00,27.53,27.54,27.48,27.52,1223600.0,17.0845,17.0907,17.0534,17.0782,1223600.0
2010-02-02 15:00:00,27.52,27.59,27.5,27.51,1633400.0,17.0782,17.1217,17.0658,17.072,1633400.0
2010-02-02 15:30:00,27.51,27.56,27.47,27.52,2770800.0,17.072,17.1031,17.0472,17.0782,2770800.0
2010-02-03 09:30:00,27.46,27.48,27.28,27.36,1607400.0,17.041,17.0534,16.9293,16.979,1607400.0
2010-02-03 10:00:00,27.36,27.4,27.27,27.27,1436400.0,16.979,17.0038,16.9231,16.9231,1436400.0
2010-02-03 10:30:00,27.28,27.4,27.27,27.36,1107000.0,16.9293,17.0038,16.9231,16.979,1107000.0
2010-02-03 11:00:00,27.36,27.42,27.33,27.38,1189200.0,16.979,17.0162,16.9603,16.9914,1189200.0
2010-02-03 11:30:00,27.38,27.4,27.31,27.31,638400.0,16.9914,17.0038,16.9479,16.9479,638400.0
2010-02-03 12:00:00,27.31,27.36,27.3,27.34,521000.0,16.9479,16.979,16.9417,16.9665,521000.0
2010-02-03 12:30:00,27.34,27.39,27.33,27.35,473200.0,16.9665,16.9976,16.9603,16.9728,473200.0
2010-02-03 13:00:00,27.36,27.46,27.35,27.43,648600.0,16.979,17.041,16.9728,17.0224,648600.0
2010-02-03 13:30:00,27.43,27.46,27.41,27.42,657400.0,17.0224,17.041,17.01,17.0162,657400.0
2010-02-03 14:00:00,27.42,27.44,27.38,27.4,642000.0,17.0162,17.0286,16.9914,17.0038,642000.0
2010-02-03 14:30:00,27.39,27.46,27.36,27.42,975800.0,16.9976,17.041,16.979,17.0162,975800.0
2010-02-03 15:00:00,27.42,27.46,27.36,27.39,1070200.0,17.0162,17.041,16.979,16.9976,1070200.0
2010-02-03 15:30:00,27.39,27.45,27.38,27.43,2801000.0,16.9976,17.0348,16.9914,17.0224,2801000.0
2010-02-04 09:30:00,27.28,27.34,27.17,27.3,2033400.0,16.9293,16.9665,16.861,16.9417,2033400.0
2010-02-04 10:00:00,27.3,27.33,27.08,27.08,2029800.0,16.9417,16.9603,16.8052,16.8052,2029800.0
2010-02-04 10:30:00,27.08,27.14,27.01,27.02,1483600.0,16.8052,16.8424,16.7618,16.768,1483600.0
2010-02-04 11:00:00,27.01,27.07,26.97,27.03,1639400.0,16.7618,16.799,16.7369,16.7742,1639400.0
2010-02-04 11:30:00,27.03,27.05,26.88,27.01,1315600.0,16.7742,16.7866,16.6811,16.7618,1315600.0
2010-02-04 12:00:00,27.02,27.02,26.88,26.95,856800.0,16.768,16.768,16.6811,16.7245,856800.0
2010-02-04 12:30:00,26.94,26.96,26.81,26.92,1000200.0,16.7183,16.7307,16.6376,16.7059,1000200.0
2010-02-04 13:00:00,26.91,26.92,26.86,26.9,599200.0,16.6997,16.7059,16.6687,16.6935,599200.0
2010-02-04 13:30:00,26.9,26.93,26.82,26.86,1026600.0,16.6935,16.7121,16.6438,16.6687,1026600.0
2010-02-04 14:00:00,26.86,26.98,26.86,26.93,1092000.0,16.6687,16.7431,16.6687,16.7121,1092000.0
2010-02-04 14:30:00,26.93,26.95,26.88,26.89,843800.0,16.7121,16.7245,16.6811,16.6873,843800.0
2010-02-04 15:00:00,26.89,26.91,26.78,26.82,1630200.0,16.6873,16.6997,16.619,16.6438,1630200.0
2010-02-04 15:30:00,26.82,26.85,26.7,26.71,3904200.0,16.6438,16.6625,16.5694,16.5756,3904200.0
2010-02-05 09:30:00,26.62,26.71,26.53,26.58,2904600.0,16.5197,16.5756,16.4639,16.4949,2904600.0
2010-02-05 10:00:00,26.58,26.72,26.57,26.59,1662000.0,16.4949,16.5818,16.4887,16.5011,1662000.0
2010-02-05 10:30:00,26.59,26.66,26.56,26.64,1400200.0,16.5011,16.5446,16.4825,16.5321,1400200.0
2010-02-05 11:00:00,26.64,26.66,26.53,26.55,1031400.0,16.5321,16.5446,16.4639,16.4763,1031400.0
2010-02-05 11:30:00,26.55,26.6,26.48,26.59,1625000.0,16.4763,16.5073,16.4329,16.5011,1625000.0
2010-02-05 12:00:00,26.59,26.63,26.55,26.58,1708600.0,16.5011,16.5259,16.4763,16.4949,1708600.0
2010-02-05 12:30:00,26.58,26.58,26.5,26.56,1283200.0,16.4949,16.4949,16.4453,16.4825,1283200.0
2010-02-05 13:00:00,26.56,26.58,26.5,26.54,1109600.0,16.4825,16.4949,16.4453,16.4701,1109600.0
2010-02-05 13:30:00,26.54,26.54,26.28,26.3,2232800.0,16.4701,16.4701,16.3087,16.3211,2232800.0
2010-02-05 14:00:00,26.3,26.36,26.27,26.35,1940200.0,16.3211,16.3584,16.3025,16.3522,1940200.0
2010-02-05 14:30:00,26.35,26.36,26.27,26.31,2010800.0,16.3522,16.3584,16.3025,16.3274,2010800.0
2010-02-05 15:00:00,26.31,26.59,26.3,26.5,4082200.0,16.3274,16.5011,16.3211,16.4453,4082200.0
2010-02-05 15:30:00,26.5,26.6,26.39,26.55,4736800.0,16.4453,16.5073,16.377,16.4763,4736800.0
2010-02-08 09:30:00,26.64,26.64,26.29,26.38,1902800.0,16.5321,16.5321,16.3149,16.3708,1902800.0
2010-02-08 10:00:00,26.38,26.49,26.37,26.43,1556400.0,16.3708,16.4391,16.3646,16.4018,1556400.0
2010-02-08 10:30:00,26.43,26.48,26.36,26.4,1161800.0,16.4018,16.4329,16.3584,16.3832,1161800.0
2010-02-08 11:00:00,26.4,26.45,26.35,26.4,1015400.0,16.3832,16.4142,16.3522,16.3832,1015400.0
2010-02-08 11:30:00,26.4,26.46,26.4,26.46,633800.0,16.3832,16.4204,16.3832,16.4204,633800.0
2010-02-08 12:00:00,26.46,26.51,26.44,26.5,685000.0,16.4204,16.4515,16.408,16.4453,685000.0
2010-02-08 12:30:00,26.5,26.51,26.46,26.49,484000.0,16.4453,16.4515,16.4204,16.4391,484000.0
2010-02-08 13:00:00,26.49,26.49,26.41,26.48,651000.0,16.4391,16.4391,16.3894,16.4329,651000.0
2010-02-08 13:30:00,26.48,26.5,26.41,26.43,697800.0,16.4329,16.4453,16.3894,16.4018,697800.0
2010-02-08 14:00:00,26.43,26.49,26.41,26.46,795600.0,16.4018,16.4391,16.3894,16.4204,795600.0
2010-02-08 14:30:00,26.46,26.49,26.44,26.46,692400.0,16.4204,16.4391,16.408,16.4204,692400.0
2010-02-08 15:00:00,26.46,26.48,26.39,26.43,1345400.0,16.4204,16.4329,16.377,16.4018,1345400.0
2010-02-08 15:30:00,26.43,26.51,26.33,26.34,3247200.0,16.4018,16.4515,16.3398,16.346,3247200.0
2010-02-09 09:30:00,26.85,27.4,26.68,27.25,5928800.0,16.6625,17.0038,16.557,16.9107,5928800.0
2010-02-09 10:00:00,27.25,27.39,27.21,27.27,3578600.0,16.9107,16.9976,16.8859,16.9231,3578600.0
2010-02-09 10:30:00,27.26,27.3,27.13,27.17,2236200.0,16.9169,16.9417,16.8362,16.861,2236200.0
2010-02-09 11:00:00,27.16,27.22,27.04,27.21,1952200.0,16.8548,16.8921,16.7804,16.8859,1952200.0
2010-02-09 11:30:00,27.21,27.4,27.17,27.33,2920800.0,16.8859,17.0038,16.861,16.9603,2920800.0
2010-02-09 12:00:00,27.33,27.49,27.25,27.48,1543600.0,16.9603,17.0596,16.9107,17.0534,1543600.0
2010-02-09 12:30:00,27.47,27.48,27.2,27.29,2007400.0,17.0472,17.0534,16.8797,16.9355,2007400.0
2010-02-09 13:00:00,27.29,27.34,27.25,27.3,627400.0,16.9355,16.9665,16.9107,16.9417,627400.0
2010-02-09 13:30:00,27.29,27.36,27.27,27.29,581800.0,16.9355,16.979,16.9231,16.9355,581800.0
2010-02-09 14:00:00,27.29,27.3,27.15,27.19,937200.0,16.9355,16.9417,16.8486,16.8735,937200.0
2010-02-09 14:30:00,27.19,27.23,27.11,27.11,1387600.0,16.8735,16.8983,16.8238,16.8238,1387600.0
2010-02-09 15:00:00,27.11,27.24,27.1,27.23,1584800.0,16.8238,16.9045,16.8176,16.8983,1584800.0
2010-02-09 15:30:00,27.23,27.24,26.97,27.0,3411600.0,16.8983,16.9045,16.7369,16.7555,3411600.0
2010-02-10 09:30:00,27.3,27.3,26.76,26.85,2789000.0,16.9417,16.9417,16.6066,16.6625,2789000.0
2010-02-10 10:00:00,26.85,26.86,26.59,26.6,1907800.0,16.6625,16.6687,16.5011,16.5073,1907800.0
2010-02-10 10:30:00,26.6,26.77,26.59,26.76,1212200.0,16.5073,16.6128,16.5011,16.6066,1212200.0
2010-02-10 11:00:00,26.76,26.9,26.75,26.89,1077400.0,16.6066,16.6935,16.6004,16.6873,1077400.0
2010-02-10 11:30:00,26.89,26.94,26.89,26.9,804600.0,16.6873,16.7183,16.6873,16.6935,804600.0
2010-02-10 12:00:00,26.91,26.95,26.82,26.92,1428200.0,16.6997,16.7245,16.6438,16.7059,1428200.0
2010-02-10 12:30:00,26.93,26.98,26.89,26.9,1206400.0,16.7121,16.7431,16.6873,16.6935,1206400.0
2010-02-10 13:00:00,26.9,26.95,26.88,26.94,783000.0,16.6935,16.7245,16.6811,16.7183,783000.0
2010-02-10 13:30:00,26.94,26.95,26.89,26.95,517000.0,16.7183,16.7245,16.6873,16.7245,517000.0
2010-02-10 14:00:00,26.95,26.96,26.88,26.88,659000.0,16.7245,16.7307,16.6811,16.6811,659000.0
2010-02-10 14:30:00,26.88,26.95,26.8,26.91,1435800.0,16.6811,16.7245,16.6314,16.6997,1435800.0
2010-02-10 15:00:00,26.91,26.94,26.86,26.86,904600.0,16.6997,16.7183,16.6687,16.6687,904600.0
2010-02-10 15:30:00,26.86,26.92,26.82,26.88,2612800.0,16.6687,16.7059,16.6438,16.6811,2612800.0
2010-02-11 09:30:00,26.8,26.88,26.64,26.88,2144000.0,16.6314,16.6811,16.5321,16.6811,2144000.0
2010-02-11 10:00:00,26.87,27.04,26.86,27.01,3352400.0,16.6749,16.7804,16.6687,16.7618,3352400.0
2010-02-11 10:30:00,27.02,27.04,26.9,26.95,2539000.0,16.768,16.7804,16.6935,16.7245,2539000.0
2010-02-11 11:00:00,26.94,27.16,26.93,27.11,2297600.0,16.7183,16.8548,16.7121,16.8238,2297600.0
2010-02-11 11:30:00,27.11,27.17,27.04,27.14,1311000.0,16.8238,16.861,16.7804,16.8424,1311000.0
2010-02-11 12:00:00,27.14,27.15,27.02,27.02,715600.0,16.8424,16.8486,16.768,16.768,715600.0
2010-02-11 12:30:00,27.03,27.04,26.98,27.01,586200.0,16.7742,16.7804,16.7431,16.7618,586200.0
2010-02-11 13:00:00,27.01,27.09,27.0,27.06,621400.0,16.7618,16.8114,16.7555,16.7928,621400.0
2010-02-11 13:30:00,27.06,27.09,27.02,27.06,672000.0,16.7928,16.8114,16.768,16.7928,672000.0
2010-02-11 14:00:00,27.06,27.11,27.03,27.09,760400.0,16.7928,16.8238,16.7742,16.8114,760400.0
2010-02-11 14:30:00,27.1,27.15,27.09,27.13,1092600.0,16.8176,16.8486,16.8114,16.8362,1092600.0
2010-02-11 15:00:00,27.13,27.16,27.1,27.11,639600.0,16.8362,16.8548,16.8176,16.8238,639600.0
2010-02-11 15:30:00,27.1,27.13,27.04,27.1,2375600.0,16.8176,16.8362,16.7804,16.8176,2375600.0
2010-02-12 09:30:00,26.96,27.1,26.81,26.93,2411200.0,16.7307,16.8176,16.6376,16.7121,2411200.0
2010-02-12 10:00:00,26.93,27.1,26.85,27.09,1881600.0,16.7121,16.8176,16.6625,16.8114,1881600.0
2010-02-12 10:30:00,27.09,27.1,26.96,26.98,1189600.0,16.8114,16.8176,16.7307,16.7431,1189600.0
2010-02-12 11:00:00,26.99,27.07,26.92,27.05,1000800.0,16.7493,16.799,16.7059,16.7866,1000800.0
2010-02-12 11:30:00,27.05,27.06,26.97,27.06,1195600.0,16.7866,16.7928,16.7369,16.7928,1195600.0
2010-02-12 12:00:00,27.05,27.2,27.02,27.17,1364000.0,16.7866,16.8797,16.768,16.861,1364000.0
2010-02-12 12:30:00,27.17,27.2,27.07,27.09,806400.0,16.861,16.8797,16.799,16.8114,806400.0
2010-02-12 13:00:00,27.09,27.09,26.92,26.93,1074200.0,16.8114,16.8114,16.7059,16.7121,1074200.0
2010-02-12 13:30:00,26.93,26.95,26.88,26.91,824800.0,16.7121,16.7245,16.6811,16.6997,824800.0
2010-02-12 14:00:00,26.91,27.05,26.9,27.03,1250000.0,16.6997,16.7866,16.6935,16.7742,1250000.0
2010-02-12 14:30:00,27.03,27.05,26.93,26.93,941400.0,16.7742,16.7866,16.7121,16.7121,941400.0
2010-02-12 15:00:00,26.93,26.93,26.86,26.86,1131800.0,16.7121,16.7121,16.6687,16.6687,1131800.0
2010-02-12 15:30:00,26.87,27.05,26.83,27.04,4285800.0,16.6749,16.7866,16.6501,16.7804,4285800.0
2010-02-16 09:30:00,27.25,27.25,27.07,27.08,1990600.0,16.9107,16.9107,16.799,16.8052,1990600.0
2010-02-16 10:00:00,27.08,27.11,26.97,27.08,1087400.0,16.8052,16.8238,16.7369,16.8052,1087400.0
2010-02-16 10:30:00,27.09,27.18,27.09,27.1,1663800.0,16.8114,16.8673,16.8114,16.8176,1663800.0
2010-02-16 11:00:00,27.1,27.2,27.09,27.19,1097600.0,16.8176,16.8797,16.8114,16.8735,1097600.0
2010-02-16 11:30:00,27.2,27.3,27.18,27.3,1309600.0,16.8797,16.9417,16.8673,16.9417,1309600.0
2010-02-16 12:00:00,27.29,27.31,27.24,27.29,1349400.0,16.9355,16.9479,16.9045,16.9355,1349400.0
2010-02-16 12:30:00,27.28,27.29,27.24,27.27,830600.0,16.9293,16.9355,16.9045,16.9231,830600.0
2010-02-16 13:00:00,27.27,27.3,27.26,27.28,918600.0,16.9231,16.9417,16.9169,16.9293,918600.0
2010-02-16 13:30:00,27.28,27.29,27.18,27.2,783000.0,16.9293,16.9355,16.8673,16.8797,783000.0
2010-02-16 14:00:00,27.2,27.25,27.15,27.24,938000.0,16.8797,16.9107,16.8486,16.9045,938000.0
2010-02-16 14:30:00,27.24,27.3,27.21,27.3,955600.0,16.9045,16.9417,16.8859,16.9417,955600.0
2010-02-16 15:00:00,27.3,27.3,27.24,27.28,1248200.0,16.9417,16.9417,16.9045,16.9293,1248200.0
2010-02-16 15:30:00,27.28,27.41,27.27,27.4,3402400.0,16.9293,17.01,16.9231,17.0038,3402400.0
2010-02-17 09:30:00,27.41,27.65,27.38,27.65,2718000.0,17.01,17.1589,16.9914,17.1589,2718000.0
2010-02-17 10:00:00,27.65,27.77,27.61,27.75,1873400.0,17.1589,17.2334,17.1341,17.221,1873400.0
2010-02-17 10:30:00,27.75,27.78,27.64,27.65,1615200.0,17.221,17.2396,17.1527,17.1589,1615200.0
2010-02-17 11:00:00,27.65,27.65,27.58,27.65,989000.0,17.1589,17.1589,17.1155,17.1589,989000.0
2010-02-17 11:30:00,27.65,27.73,27.63,27.66,858600.0,17.1589,17.2086,17.1465,17.1651,858600.0
2010-02-17 12:00:00,27.66,27.71,27.65,27.66,828600.0,17.1651,17.1962,17.1589,17.1651,828600.0
2010-02-17 12:30:00,27.66,27.73,27.66,27.71,701600.0,17.1651,17.2086,17.1651,17.1962,701600.0
2010-02-17 13:00:00,27.71,27.74,27.67,27.68,727600.0,17.1962,17.2148,17.1713,17.1775,727600.0
2010-02-17 13:30:00,27.68,27.68,27.64,27.67,507200.0,17.1775,17.1775,17.1527,17.1713,507200.0
2010-02-17 14:00:00,27.67,27.7,27.6,27.66,994200.0,17.1713,17.19,17.1279,17.1651,994200.0
2010-02-17 14:30:00,27.65,27.7,27.64,27.7,713800.0,17.1589,17.19,17.1527,17.19,713800.0
2010-02-17 15:00:00,27.7,27.71,27.65,27.67,1049000.0,17.19,17.1962,17.1589,17.1713,1049000.0
2010-02-17 15:30:00,27.67,27.69,27.64,27.68,2448600.0,17.1713,17.1837,17.1527,17.1775,2448600.0
2010-02-18 09:30:00,27.58,27.92,27.58,27.89,1821600.0,17.1155,17.3265,17.1155,17.3079,1821600.0
2010-02-18 10:00:00,27.89,27.94,27.78,27.78,1499600.0,17.3079,17.3389,17.2396,17.2396,1499600.0
2010-02-18 10:30:00,27.78,27.82,27.74,27.75,1165800.0,17.2396,17.2644,17.2148,17.221,1165800.0
2010-02-18 11:00:00,27.75,27.83,27.71,27.82,1021000.0,17.221,17.2706,17.1962,17.2644,1021000.0
2010-02-18 11:30:00,27.82,27.89,27.79,27.81,1544200.0,17.2644,17.3079,17.2458,17.2582,1544200.0
2010-02-18 12:00:00,27.81,27.82,27.77,27.77,696800.0,17.2582,17.2644,17.2334,17.2334,696800.0
2010-02-18 12:30:00,27.77,27.84,27.75,27.81,640600.0,17.2334,17.2768,17.221,17.2582,640600.0
2010-02-18 13:00:00,27.81,27.82,27.78,27.8,696000.0,17.2582,17.2644,17.2396,17.252,696000.0
2010-02-18 13:30:00,27.81,27.82,27.76,27.81,895600.0,17.2582,17.2644,17.2272,17.2582,895600.0
2010-02-18 14:00:00,27.8,27.93,27.8,27.9,1479600.0,17.252,17.3327,17.252,17.3141,1479600.0
2010-02-18 14:30:00,27.9,27.94,27.87,27.93,1196600.0,17.3141,17.3389,17.2955,17.3327,1196600.0
2010-02-18 15:00:00,27.93,27.95,27.9,27.92,1068800.0,17.3327,17.3451,17.3141,17.3265,1068800.0
2010-02-18 15:30:00,27.91,27.96,27.91,27.94,2768600.0,17.3203,17.3513,17.3203,17.3389,2768600.0
2010-02-19 09:30:00,27.9,27.9,27.59,27.63,5085400.0,17.3141,17.3141,17.1217,17.1465,5085400.0
2010-02-19 10:00:00,27.64,27.79,27.61,27.76,1498200.0,17.1527,17.2458,17.1341,17.2272,1498200.0
2010-02-19 10:30:00,27.75,27.86,27.73,27.76,684400.0,17.221,17.2892,17.2086,17.2272,684400.0
2010-02-19 11:00:00,27.76,27.95,27.76,27.93,1110000.0,17.2272,17.3451,17.2272,17.3327,1110000.0
2010-02-19 11:30:00,27.93,27.93,27.82,27.89,853000.0,17.3327,17.3327,17.2644,17.3079,853000.0
2010-02-19 12:00:00,27.89,27.93,27.84,27.88,840000.0,17.3079,17.3327,17.2768,17.3017,840000.0
2010-02-19 12:30:00,27.88,27.93,27.78,27.88,809400.0,17.3017,17.3327,17.2396,17.3017,809400.0
2010-02-19 13:00:00,27.89,27.89,27.79,27.8,508000.0,17.3079,17.3079,17.2458,17.252,508000.0
2010-02-19 13:30:00,27.8,27.83,27.79,27.8,594000.0,17.252,17.2706,17.2458,17.252,594000.0
2010-02-19 14:00:00,27.8,27.86,27.79,27.84,701200.0,17.252,17.2892,17.2458,17.2768,701200.0
2010-02-19 14:30:00,27.84,27.86,27.82,27.84,947200.0,17.2768,17.2892,17.2644,17.2768,947200.0
2010-02-19 15:00:00,27.84,27.84,27.76,27.77,1201400.0,17.2768,17.2768,17.2272,17.2334,1201400.0
2010-02-19 15:30:00,27.77,27.91,27.77,27.86,2943800.0,17.2334,17.3203,17.2334,17.2892,2943800.0
2010-02-22 09:30:00,27.9,27.93,27.75,27.82,1917000.0,17.3141,17.3327,17.221,17.2644,1917000.0
2010-02-22 10:00:00,27.82,27.83,27.73,27.77,1841000.0,17.2644,17.2706,17.2086,17.2334,1841000.0
2010-02-22 10:30:00,27.78,27.86,27.76,27.77,867600.0,17.2396,17.2892,17.2272,17.2334,867600.0
2010-02-22 11:00:00,27.77,27.78,27.67,27.69,711000.0,17.2334,17.2396,17.1713,17.1837,711000.0
2010-02-22 11:30:00,27.69,27.77,27.69,27.72,689000.0,17.1837,17.2334,17.1837,17.2024,689000.0
2010-02-22 12:00:00,27.73,27.75,27.67,27.73,764000.0,17.2086,17.221,17.1713,17.2086,764000.0
2010-02-22 12:30:00,27.73,27.79,27.73,27.78,502000.0,17.2086,17.2458,17.2086,17.2396,502000.0
2010-02-22 13:00:00,27.78,27.79,27.75,27.76,608200.0,17.2396,17.2458,17.221,17.2272,608200.0
2010-02-22 13:30:00,27.75,27.81,27.73,27.73,565400.0,17.221,17.2582,17.2086,17.2086,565400.0
2010-02-22 14:00:00,27.73,27.78,27.72,27.75,480800.0,17.2086,17.2396,17.2024,17.221,480800.0
2010-02-22 14:30:00,27.75,27.79,27.74,27.78,592400.0,17.221,17.2458,17.2148,17.2396,592400.0
2010-02-22 15:00:00,27.77,27.78,27.7,27.71,778000.0,17.2334,17.2396,17.19,17.1962,778000.0
2010-02-22 15:30:00,27.71,27.72,27.64,27.68,2267600.0,17.1962,17.2024,17.1527,17.1775,2267600.0
2010-02-23 09:30:00,27.71,27.8,27.65,27.73,1201800.0,17.1962,17.252,17.1589,17.2086,1201800.0
2010-02-23 10:00:00,27.74,27.76,27.53,27.55,1840400.0,17.2148,17.2272,17.0845,17.0969,1840400.0
2010-02-23 10:30:00,27.55,27.56,27.5,27.54,917600.0,17.0969,17.1031,17.0658,17.0907,917600.0
2010-02-23 11:00:00,27.54,27.59,27.5,27.54,943800.0,17.0907,17.1217,17.0658,17.0907,943800.0
2010-02-23 11:30:00,27.54,27.57,27.5,27.51,649400.0,17.0907,17.1093,17.0658,17.072,649400.0
2010-02-23 12:00:00,27.51,27.53,27.45,27.46,621200.0,17.072,17.0845,17.0348,17.041,621200.0
2010-02-23 12:30:00,27.46,27.51,27.45,27.5,733400.0,17.041,17.072,17.0348,17.0658,733400.0
2010-02-23 13:00:00,27.51,27.52,27.46,27.5,691200.0,17.072,17.0782,17.041,17.0658,691200.0
2010-02-23 13:30:00,27.5,27.5,27.43,27.45,652600.0,17.0658,17.0658,17.0224,17.0348,652600.0
2010-02-23 14:00:00,27.45,27.49,27.42,27.42,985400.0,17.0348,17.0596,17.0162,17.0162,985400.0
2010-02-23 14:30:00,27.42,27.48,27.4,27.46,1045000.0,17.0162,17.0534,17.0038,17.041,1045000.0
2010-02-23 15:00:00,27.45,27.5,27.45,27.46,1151600.0,17.0348,17.0658,17.0348,17.041,1151600.0
2010-02-23 15:30:00,27.47,27.47,27.4,27.42,2413800.0,17.0472,17.0472,17.0038,17.0162,2413800.0
2010-02-24 09:30:00,27.5,27.55,27.38,27.45,1131600.0,17.0658,17.0969,16.9914,17.0348,1131600.0
2010-02-24 10:00:00,27.45,27.46,27.35,27.4,1801600.0,17.0348,17.041,16.9728,17.0038,1801600.0
2010-02-24 10:30:00,27.4,27.57,27.38,27.56,1796800.0,17.0038,17.1093,16.9914,17.1031,1796800.0
2010-02-24 11:00:00,27.56,27.58,27.41,27.42,1241000.0,17.1031,17.1155,17.01,17.0162,1241000.0
2010-02-24 11:30:00,27.42,27.5,27.42,27.49,914800.0,17.0162,17.0658,17.0162,17.0596,914800.0
2010-02-24 12:00:00,27.49,27.53,27.46,27.48,712000.0,17.0596,17.0845,17.041,17.0534,712000.0
2010-02-24 12:30:00,27.49,27.53,27.46,27.48,581800.0,17.0596,17.0845,17.041,17.0534,581800.0
2010-02-24 13:00:00,27.47,27.54,27.45,27.52,650600.0,17.0472,17.0907,17.0348,17.0782,650600.0
2010-02-24 13:30:00,27.52,27.53,27.49,27.5,560800.0,17.0782,17.0845,17.0596,17.0658,560800.0
2010-02-24 14:00:00,27.5,27.56,27.49,27.53,880800.0,17.0658,17.1031,17.0596,17.0845,880800.0
2010-02-24 14:30:00,27.53,27.53,27.48,27.51,737400.0,17.0845,17.0845,17.0534,17.072,737400.0
2010-02-24 15:00:00,27.51,27.56,27.5,27.54,729800.0,17.072,17.1031,17.0658,17.0907,729800.0
2010-02-24 15:30:00,27.55,27.59,27.54,27.58,1768200.0,17.0969,17.1217,17.0907,17.1155,1768200.0
2010-02-25 09:30:00,26.57,26.79,26.45,26.55,9245200.0,16.4887,16.6252,16.4142,16.4763,9245200.0
2010-02-25 10:00:00,26.55,26.67,26.53,26.64,4291200.0,16.4763,16.5508,16.4639,16.5321,4291200.0
2010-02-25 10:30:00,26.63,26.65,26.39,26.4,6878600.0,16.5259,16.5383,16.377,16.3832,6878600.0
2010-02-25 11:00:00,26.41,26.45,26.34,26.39,4079000.0,16.3894,16.4142,16.346,16.377,4079000.0
2010-02-25 11:30:00,26.39,26.4,26.31,26.32,3004000.0,16.377,16.3832,16.3274,16.3336,3004000.0
2010-02-25 12:00:00,26.32,26.42,26.31,26.42,2388200.0,16.3336,16.3956,16.3274,16.3956,2388200.0
2010-02-25 12:30:00,26.42,26.45,26.36,26.39,2935800.0,16.3956,16.4142,16.3584,16.377,2935800.0
2010-02-25 13:00:00,26.39,26.43,26.36,26.38,2306600.0,16.377,16.4018,16.3584,16.3708,2306600.0
2010-02-25 13:30:00,26.38,26.48,26.38,26.48,2669600.0,16.3708,16.4329,16.3708,16.4329,2669600.0
2010-02-25 14:00:00,26.48,26.52,26.46,26.47,5168400.0,16.4329,16.4577,16.4204,16.4266,5168400.0
2010-02-25 14:30:00,26.48,26.5,26.46,26.5,2143200.0,16.4329,16.4453,16.4204,16.4453,2143200.0
2010-02-25 15:00:00,26.5,26.53,26.38,26.5,4839200.0,16.4453,16.4639,16.3708,16.4453,4839200.0
2010-02-25 15:30:00,26.51,26.56,26.43,26.56,8819000.0,16.4515,16.4825,16.4018,16.4825,8819000.0
2010-02-26 09:30:00,26.54,26.55,26.22,26.24,7271000.0,16.4701,16.4763,16.2715,16.2839,7271000.0
2010-02-26 10:00:00,26.24,26.27,26.11,26.14,5417600.0,16.2839,16.3025,16.2032,16.2219,5417600.0
2010-02-26 10:30:00,26.14,26.38,26.13,26.36,8938800.0,16.2219,16.3708,16.2156,16.3584,8938800.0
2010-02-26 11:00:00,26.36,26.47,26.32,26.4,4070200.0,16.3584,16.4266,16.3336,16.3832,4070200.0
2010-02-26 11:30:00,26.4,26.43,26.32,26.35,4019000.0,16.3832,16.4018,16.3336,16.3522,4019000.0
2010-02-26 12:00:00,26.35,26.38,26.33,26.35,3018000.0,16.3522,16.3708,16.3398,16.3522,3018000.0
2010-02-26 12:30:00,26.35,26.41,26.34,26.38,1715800.0,16.3522,16.3894,16.346,16.3708,1715800.0
2010-02-26 13:00:00,26.38,26.4,26.35,26.35,2266400.0,16.3708,16.3832,16.3522,16.3522,2266400.0
2010-02-26 13:30:00,26.35,26.41,26.33,26.4,2114400.0,16.3522,16.3894,16.3398,16.3832,2114400.0
2010-02-26 14:00:00,26.4,26.5,26.4,26.46,2196200.0,16.3832,16.4453,16.3832,16.4204,2196200.0
2010-02-26 14:30:00,26.46,26.52,26.43,26.52,2199400.0,16.4204,16.4577,16.4018,16.4577,2199400.0
2010-02-26 15:00:00,26.52,26.53,26.48,26.49,3290000.0,16.4577,16.4639,16.4329,16.4391,3290000.0
2010-02-26 15:30:00,26.5,26.5,26.38,26.39,7804000.0,16.4453,16.4453,16.3708,16.377,7804000.0
2010-03-01 09:30:00,26.61,26.63,26.48,26.49,6566200.0,16.5135,16.5259,16.4329,16.4391,6566200.0
2010-03-01 10:00:00,26.49,26.49,26.4,26.43,5196600.0,16.4391,16.4391,16.3832,16.4018,5196600.0
2010-03-01 10:30:00,26.43,26.46,26.42,26.43,3179400.0,16.4018,16.4204,16.3956,16.4018,3179400.0
2010-03-01 11:00:00,26.43,26.48,26.43,26.46,2663400.0,16.4018,16.4329,16.4018,16.4204,2663400.0
2010-03-01 11:30:00,26.46,26.47,26.4,26.43,1988200.0,16.4204,16.4266,16.3832,16.4018,1988200.0
2010-03-01 12:00:00,26.43,26.45,26.42,26.43,1406400.0,16.4018,16.4142,16.3956,16.4018,1406400.0
2010-03-01 12:30:00,26.43,26.47,26.42,26.47,1676200.0,16.4018,16.4266,16.3956,16.4266,1676200.0
2010-03-01 13:00:00,26.47,26.55,26.44,26.52,1435000.0,16.4266,16.4763,16.408,16.4577,1435000.0
2010-03-01 13:30:00,26.52,26.56,26.48,26.56,1105000.0,16.4577,16.4825,16.4329,16.4825,1105000.0
2010-03-01 14:00:00,26.56,26.61,26.54,26.61,1800200.0,16.4825,16.5135,16.4701,16.5135,1800200.0
2010-03-01 14:30:00,26.6,26.65,26.6,26.63,1713000.0,16.5073,16.5383,16.5073,16.5259,1713000.0
2010-03-01 15:00:00,26.64,26.68,26.61,26.64,2284000.0,16.5321,16.557,16.5135,16.5321,2284000.0
2010-03-01 15:30:00,26.64,26.66,26.61,26.64,4312400.0,16.5321,16.5446,16.5135,16.5321,4312400.0
2010-03-02 09:30:00,26.69,26.85,26.66,26.75,3024200.0,16.5632,16.6625,16.5446,16.6004,3024200.0
2010-03-02 10:00:00,26.74,26.78,26.68,26.68,1435400.0,16.5942,16.619,16.557,16.557,1435400.0
2010-03-02 10:30:00,26.68,26.76,26.67,26.74,1546400.0,16.557,16.6066,16.5508,16.5942,1546400.0
2010-03-02 11:00:00,26.75,26.8,26.73,26.76,1613800.0,16.6004,16.6314,16.588,16.6066,1613800.0
2010-03-02 11:30:00,26.75,26.78,26.7,26.77,1263600.0,16.6004,16.619,16.5694,16.6128,1263600.0
2010-03-02 12:00:00,26.77,26.77,26.72,26.75,1079800.0,16.6128,16.6128,16.5818,16.6004,1079800.0
2010-03-02 12:30:00,26.75,26.78,26.72,26.74,1153800.0,16.6004,16.619,16.5818,16.5942,1153800.0
2010-03-02 13:00:00,26.73,26.77,26.73,26.74,950000.0,16.588,16.6128,16.588,16.5942,950000.0
2010-03-02 13:30:00,26.74,26.75,26.7,26.73,1191000.0,16.5942,16.6004,16.5694,16.588,1191000.0
2010-03-02 14:00:00,26.73,26.75,26.72,26.72,938000.0,16.588,16.6004,16.5818,16.5818,938000.0
2010-03-02 14:30:00,26.72,26.74,26.69,26.72,1218800.0,16.5818,16.5942,16.5632,16.5818,1218800.0
2010-03-02 15:00:00,26.72,26.75,26.68,26.68,2248000.0,16.5818,16.6004,16.557,16.557,2248000.0
2010-03-02 15:30:00,26.68,26.69,26.58,26.64,5564400.0,16.557,16.5632,16.4949,16.5321,5564400.0
2010-03-03 09:30:00,26.65,26.77,26.59,26.64,2379200.0,16.5383,16.6128,16.5011,16.5321,2379200.0
2010-03-03 10:00:00,26.63,26.71,26.63,26.69,1951800.0,16.5259,16.5756,16.5259,16.5632,1951800.0
2010-03-03 10:30:00,26.68,26.74,26.64,26.72,1460000.0,16.557,16.5942,16.5321,16.5818,1460000.0
2010-03-03 11:00:00,26.72,26.83,26.68,26.82,1809000.0,16.5818,16.6501,16.557,16.6438,1809000.0
2010-03-03 11:30:00,26.83,26.89,26.8,26.87,1327000.0,16.6501,16.6873,16.6314,16.6749,1327000.0
2010-03-03 12:00:00,26.87,26.88,26.81,26.87,958800.0,16.6749,16.6811,16.6376,16.6749,958800.0
2010-03-03 12:30:00,26.87,26.88,26.8,26.8,902600.0,16.6749,16.6811,16.6314,16.6314,902600.0
2010-03-03 13:00:00,26.81,26.89,26.8,26.86,845200.0,16.6376,16.6873,16.6314,16.6687,845200.0
2010-03-03 13:30:00,26.87,26.91,26.86,26.91,1308600.0,16.6749,16.6997,16.6687,16.6997,1308600.0
2010-03-03 14:00:00,26.91,26.97,26.91,26.94,1774000.0,16.6997,16.7369,16.6997,16.7183,1774000.0
2010-03-03 14:30:00,26.94,26.96,26.9,26.93,1847000.0,16.7183,16.7307,16.6935,16.7121,1847000.0
2010-03-03 15:00:00,26.93,27.03,26.93,27.03,2004800.0,16.7121,16.7742,16.7121,16.7742,2004800.0
2010-03-03 15:30:00,27.02,27.06,26.97,26.98,5613600.0,16.768,16.7928,16.7369,16.7431,5613600.0
2010-03-04 09:30:00,27.35,27.52,27.32,27.41,5010400.0,16.9728,17.0782,16.9541,17.01,5010400.0
2010-03-04 10:00:00,27.41,27.44,27.34,27.43,2429800.0,17.01,17.0286,16.9665,17.0224,2429800.0
2010-03-04 10:30:00,27.43,27.43,27.28,27.29,2282000.0,17.0224,17.0224,16.9293,16.9355,2282000.0
2010-03-04 11:00:00,27.29,27.42,27.27,27.41,1416600.0,16.9355,17.0162,16.9231,17.01,1416600.0
2010-03-04 11:30:00,27.42,27.42,27.28,27.3,1509200.0,17.0162,17.0162,16.9293,16.9417,1509200.0
2010-03-04 12:00:00,27.3,27.33,27.25,27.26,1475000.0,16.9417,16.9603,16.9107,16.9169,1475000.0
2010-03-04 12:30:00,27.26,27.4,27.24,27.25,1167800.0,16.9169,17.0038,16.9045,16.9107,1167800.0
2010-03-04 13:00:00,27.25,27.32,27.24,27.27,1501200.0,16.9107,16.9541,16.9045,16.9231,1501200.0
2010-03-04 13:30:00,27.27,27.28,27.22,27.22,1135600.0,16.9231,16.9293,16.8921,16.8921,1135600.0
2010-03-04 14:00:00,27.22,27.28,27.21,27.25,1761600.0,16.8921,16.9293,16.8859,16.9107,1761600.0
2010-03-04 14:30:00,27.25,27.28,27.21,27.25,1486400.0,16.9107,16.9293,16.8859,16.9107,1486400.0
2010-03-04 15:00:00,27.25,27.27,27.16,27.17,2051400.0,16.9107,16.9231,16.8548,16.861,2051400.0
2010-03-04 15:30:00,27.17,27.28,27.17,27.24,3988000.0,16.861,16.9293,16.861,16.9045,3988000.0
2010-03-05 09:30:00,27.35,27.48,27.18,27.29,2860000.0,16.9728,17.0534,16.8673,16.9355,2860000.0
2010-03-05 10:00:00,27.29,27.36,27.25,27.35,1941800.0,16.9355,16.979,16.9107,16.9728,1941800.0
2010-03-05 10:30:00,27.34,27.37,27.27,27.37,1224000.0,16.9665,16.9852,16.9231,16.9852,1224000.0
2010-03-05 11:00:00,27.37,27.4,27.31,27.4,1188800.0,16.9852,17.0038,16.9479,17.0038,1188800.0
2010-03-05 11:30:00,27.4,27.4,27.36,27.36,1268800.0,17.0038,17.0038,16.979,16.979,1268800.0
2010-03-05 12:00:00,27.36,27.36,27.23,27.24,1258000.0,16.979,16.979,16.8983,16.9045,1258000.0
2010-03-05 12:30:00,27.24,27.29,27.23,27.29,929600.0,16.9045,16.9355,16.8983,16.9355,929600.0
2010-03-05 13:00:00,27.29,27.33,27.27,27.33,1025200.0,16.9355,16.9603,16.9231,16.9603,1025200.0
2010-03-05 13:30:00,27.33,27.35,27.28,27.29,1488800.0,16.9603,16.9728,16.9293,16.9355,1488800.0
2010-03-05 14:00:00,27.29,27.29,27.23,27.27,1573400.0,16.9355,16.9355,16.8983,16.9231,1573400.0
2010-03-05 14:30:00,27.26,27.3,27.24,27.28,2013000.0,16.9169,16.9417,16.9045,16.9293,2013000.0
2010-03-05 15:00:00,27.29,27.33,27.28,27.3,2281000.0,16.9355,16.9603,16.9293,16.9417,2281000.0
2010-03-05 15:30:00,27.3,27.35,27.3,27.35,3564600.0,16.9417,16.9728,16.9417,16.9728,3564600.0
2010-03-08 09:30:00,27.36,27.43,27.24,27.25,1890800.0,16.979,17.0224,16.9045,16.9107,1890800.0
2010-03-08 10:00:00,27.25,27.31,27.23,27.23,1268800.0,16.9107,16.9479,16.8983,16.8983,1268800.0
2010-03-08 10:30:00,27.23,27.24,27.18,27.23,1748400.0,16.8983,16.9045,16.8673,16.8983,1748400.0
2010-03-08 11:00:00,27.23,27.25,27.18,27.2,886800.0,16.8983,16.9107,16.8673,16.8797,886800.0
2010-03-08 11:30:00,27.2,27.22,27.18,27.18,777000.0,16.8797,16.8921,16.8673,16.8673,777000.0
2010-03-08 12:00:00,27.18,27.23,27.16,27.21,1060200.0,16.8673,16.8983,16.8548,16.8859,1060200.0
2010-03-08 12:30:00,27.21,27.23,27.18,27.23,783400.0,16.8859,16.8983,16.8673,16.8983,783400.0
2010-03-08 13:00:00,27.22,27.24,27.2,27.2,1287200.0,16.8921,16.9045,16.8797,16.8797,1287200.0
2010-03-08 13:30:00,27.2,27.26,27.2,27.25,1100600.0,16.8797,16.9169,16.8797,16.9107,1100600.0
2010-03-08 14:00:00,27.25,27.27,27.22,27.25,1133800.0,16.9107,16.9231,16.8921,16.9107,1133800.0
2010-03-08 14:30:00,27.25,27.25,27.23,27.23,1127400.0,16.9107,16.9107,16.8983,16.8983,1127400.0
2010-03-08 15:00:00,27.23,27.25,27.2,27.21,1521200.0,16.8983,16.9107,16.8797,16.8859,1521200.0
2010-03-08 15:30:00,27.21,27.23,27.21,27.22,2576400.0,16.8859,16.8983,16.8859,16.8921,2576400.0
2010-03-09 09:30:00,27.17,27.3,27.13,27.2,1957200.0,16.861,16.9417,16.8362,16.8797,1957200.0
2010-03-09 10:00:00,27.2,27.2,27.14,27.17,1439800.0,16.8797,16.8797,16.8424,16.861,1439800.0
2010-03-09 10:30:00,27.16,27.23,27.15,27.17,2137000.0,16.8548,16.8983,16.8486,16.861,2137000.0
2010-03-09 11:00:00,27.18,27.18,27.09,27.13,1899200.0,16.8673,16.8673,16.8114,16.8362,1899200.0
2010-03-09 11:30:00,27.13,27.14,27.05,27.06,2312800.0,16.8362,16.8424,16.7866,16.7928,2312800.0
2010-03-09 12:00:00,27.06,27.14,27.03,27.13,1771600.0,16.7928,16.8424,16.7742,16.8362,1771600.0
2010-03-09 12:30:00,27.13,27.17,27.09,27.17,682400.0,16.8362,16.861,16.8114,16.861,682400.0
2010-03-09 13:00:00,27.17,27.18,27.14,27.15,817200.0,16.861,16.8673,16.8424,16.8486,817200.0
2010-03-09 13:30:00,27.15,27.15,27.09,27.11,826800.0,16.8486,16.8486,16.8114,16.8238,826800.0
2010-03-09 14:00:00,27.11,27.12,27.08,27.09,856800.0,16.8238,16.83,16.8052,16.8114,856800.0
2010-03-09 14:30:00,27.09,27.09,27.0,27.02,1547400.0,16.8114,16.8114,16.7555,16.768,1547400.0
2010-03-09 15:00:00,27.02,27.05,27.0,27.01,1962000.0,16.768,16.7866,16.7555,16.7618,1962000.0
2010-03-09 15:30:00,27.02,27.1,26.98,27.09,3099600.0,16.768,16.8176,16.7431,16.8114,3099600.0
2010-03-10 09:30:00,27.13,27.13,27.02,27.04,1376600.0,16.8362,16.8362,16.768,16.7804,1376600.0
2010-03-10 10:00:00,27.04,27.11,27.04,27.08,1729800.0,16.7804,16.8238,16.7804,16.8052,1729800.0
2010-03-10 10:30:00,27.08,27.11,27.05,27.09,1770400.0,16.8052,16.8238,16.7866,16.8114,1770400.0
2010-03-10 11:00:00,27.1,27.17,27.09,27.16,1424800.0,16.8176,16.861,16.8114,16.8548,1424800.0
2010-03-10 11:30:00,27.15,27.18,27.1,27.17,1344400.0,16.8486,16.8673,16.8176,16.861,1344400.0
2010-03-10 12:00:00,27.17,27.17,27.07,27.08,1490600.0,16.861,16.861,16.799,16.8052,1490600.0
2010-03-10 12:30:00,27.08,27.09,27.05,27.08,1120400.0,16.8052,16.8114,16.7866,16.8052,1120400.0
2010-03-10 13:00:00,27.08,27.14,27.07,27.11,690000.0,16.8052,16.8424,16.799,16.8238,690000.0
2010-03-10 13:30:00,27.11,27.13,27.08,27.09,652600.0,16.8238,16.8362,16.8052,16.8114,652600.0
2010-03-10 14:00:00,27.09,27.13,27.08,27.1,1278400.0,16.8114,16.8362,16.8052,16.8176,1278400.0
2010-03-10 14:30:00,27.1,27.13,27.08,27.09,934600.0,16.8176,16.8362,16.8052,16.8114,934600.0
2010-03-10 15:00:00,27.09,27.14,27.05,27.06,1200400.0,16.8114,16.8424,16.7866,16.7928,1200400.0
2010-03-10 15:30:00,27.06,27.11,27.02,27.1,3841600.0,16.7928,16.8238,16.768,16.8176,3841600.0
2010-03-11 09:30:00,26.89,26.89,26.5,26.58,5803000.0,16.8243,16.8243,16.5803,16.6303,5803000.0
2010-03-11 10:00:00,26.58,26.67,26.56,26.63,4868400.0,16.6303,16.6866,16.6178,16.6616,4868400.0
2010-03-11 10:30:00,26.63,26.79,26.63,26.77,2924800.0,16.6616,16.7617,16.6616,16.7492,2924800.0
2010-03-11 11:00:00,26.77,26.8,26.76,26.78,1013600.0,16.7492,16.768,16.7429,16.7554,1013600.0
2010-03-11 11:30:00,26.78,26.8,26.77,26.79,844600.0,16.7554,16.768,16.7492,16.7617,844600.0
2010-03-11 12:00:00,26.79,26.82,26.72,26.73,1246200.0,16.7617,16.7805,16.7179,16.7242,1246200.0
2010-03-11 12:30:00,26.73,26.78,26.72,26.78,630000.0,16.7242,16.7554,16.7179,16.7554,630000.0
2010-03-11 13:00:00,26.78,26.82,26.77,26.79,572600.0,16.7554,16.7805,16.7492,16.7617,572600.0
2010-03-11 13:30:00,26.79,26.8,26.75,26.75,879000.0,16.7617,16.768,16.7367,16.7367,879000.0
2010-03-11 14:00:00,26.75,26.75,26.68,26.71,1425800.0,16.7367,16.7367,16.6929,16.7117,1425800.0
2010-03-11 14:30:00,26.71,26.77,26.7,26.74,1414400.0,16.7117,16.7492,16.7054,16.7304,1414400.0
2010-03-11 15:00:00,26.74,26.8,26.73,26.76,1922400.0,16.7304,16.768,16.7242,16.7429,1922400.0
2010-03-11 15:30:00,26.76,26.81,26.73,26.8,2694000.0,16.7429,16.7742,16.7242,16.768,2694000.0
2010-03-12 09:30:00,26.85,26.88,26.75,26.81,3242200.0,16.7992,16.818,16.7367,16.7742,3242200.0
2010-03-12 10:00:00,26.81,26.81,26.7,26.71,1573600.0,16.7742,16.7742,16.7054,16.7117,1573600.0
2010-03-12 10:30:00,26.71,26.75,26.67,26.74,1226200.0,16.7117,16.7367,16.6866,16.7304,1226200.0
2010-03-12 11:00:00,26.74,26.78,26.68,26.72,1184400.0,16.7304,16.7554,16.6929,16.7179,1184400.0
2010-03-12 11:30:00,26.72,26.72,26.68,26.68,825200.0,16.7179,16.7179,16.6929,16.6929,825200.0
2010-03-12 12:00:00,26.68,26.72,26.66,26.67,1169600.0,16.6929,16.7179,16.6804,16.6866,1169600.0
2010-03-12 12:30:00,26.67,26.67,26.63,26.67,1176600.0,16.6866,16.6866,16.6616,16.6866,1176600.0
2010-03-12 13:00:00,26.67,26.71,26.66,26.67,833800.0,16.6866,16.7117,16.6804,16.6866,833800.0
2010-03-12 13:30:00,26.67,26.71,26.65,26.67,954800.0,16.6866,16.7117,16.6741,16.6866,954800.0
2010-03-12 14:00:00,26.67,26.69,26.63,26.65,1024600.0,16.6866,16.6991,16.6616,16.6741,1024600.0
2010-03-12 14:30:00,26.65,26.71,26.65,26.69,1074600.0,16.6741,16.7117,16.6741,16.6991,1074600.0
2010-03-12 15:00:00,26.68,26.7,26.66,26.66,1779000.0,16.6929,16.7054,16.6804,16.6804,1779000.0
2010-03-12 15:30:00,26.67,26.7,26.66,26.67,3410600.0,16.6866,16.7054,16.6804,16.6866,3410600.0
2010-03-15 09:30:00,26.86,26.92,26.78,26.85,6964000.0,16.8055,16.843,16.7554,16.7992,6964000.0
2010-03-15 10:00:00,26.84,26.85,26.8,26.84,2893600.0,16.793,16.7992,16.768,16.793,2893600.0
2010-03-15 10:30:00,26.84,26.86,26.75,26.82,1751200.0,16.793,16.8055,16.7367,16.7805,1751200.0
2010-03-15 11:00:00,26.82,26.83,26.68,26.76,1330600.0,16.7805,16.7867,16.6929,16.7429,1330600.0
2010-03-15 11:30:00,26.76,26.82,26.72,26.8,1230200.0,16.7429,16.7805,16.7179,16.768,1230200.0
2010-03-15 12:00:00,26.8,26.8,26.72,26.72,656800.0,16.768,16.768,16.7179,16.7179,656800.0
2010-03-15 12:30:00,26.72,26.81,26.7,26.8,820000.0,16.7179,16.7742,16.7054,16.768,820000.0
2010-03-15 13:00:00,26.8,26.82,26.77,26.78,666000.0,16.768,16.7805,16.7492,16.7554,666000.0
2010-03-15 13:30:00,26.78,26.83,26.77,26.82,676400.0,16.7554,16.7867,16.7492,16.7805,676400.0
2010-03-15 14:00:00,26.82,26.83,26.77,26.79,701600.0,16.7805,16.7867,16.7492,16.7617,701600.0
2010-03-15 14:30:00,26.79,26.83,26.77,26.82,862400.0,16.7617,16.7867,16.7492,16.7805,862400.0
2010-03-15 15:00:00,26.82,26.83,26.79,26.81,1704200.0,16.7805,16.7867,16.7617,16.7742,1704200.0
2010-03-15 15:30:00,26.8,26.83,26.78,26.83,2721200.0,16.768,16.7867,16.7554,16.7867,2721200.0
2010-03-16 09:30:00,26.9,26.93,26.79,26.86,1939400.0,16.8305,16.8493,16.7617,16.8055,1939400.0
2010-03-16 10:00:00,26.87,26.89,26.79,26.83,1139200.0,16.8118,16.8243,16.7617,16.7867,1139200.0
2010-03-16 10:30:00,26.83,26.85,26.79,26.83,923400.0,16.7867,16.7992,16.7617,16.7867,923400.0
2010-03-16 11:00:00,26.84,26.88,26.83,26.85,1351000.0,16.793,16.818,16.7867,16.7992,1351000.0
2010-03-16 11:30:00,26.85,26.88,26.81,26.86,1765400.0,16.7992,16.818,16.7742,16.8055,1765400.0
2010-03-16 12:00:00,26.86,26.9,26.85,26.88,1360200.0,16.8055,16.8305,16.7992,16.818,1360200.0
2010-03-16 12:30:00,26.87,26.89,26.85,26.88,1063600.0,16.8118,16.8243,16.7992,16.818,1063600.0
2010-03-16 13:00:00,26.88,26.88,26.84,26.88,1095400.0,16.818,16.818,16.793,16.818,1095400.0
2010-03-16 13:30:00,26.88,26.88,26.83,26.85,1039400.0,16.818,16.818,16.7867,16.7992,1039400.0
2010-03-16 14:00:00,26.85,26.93,26.83,26.89,2123200.0,16.7992,16.8493,16.7867,16.8243,2123200.0
2010-03-16 14:30:00,26.89,26.9,26.84,26.84,1669600.0,16.8243,16.8305,16.793,16.793,1669600.0
2010-03-16 15:00:00,26.85,26.86,26.8,26.85,2034200.0,16.7992,16.8055,16.768,16.7992,2034200.0
2010-03-16 15:30:00,26.85,26.88,26.83,26.85,2591200.0,16.7992,16.818,16.7867,16.7992,2591200.0
2010-03-17 09:30:00,26.92,26.95,26.8,26.89,1925000.0,16.843,16.8618,16.768,16.8243,1925000.0
2010-03-17 10:00:00,26.89,26.9,26.8,26.81,1532600.0,16.8243,16.8305,16.768,16.7742,1532600.0
2010-03-17 10:30:00,26.81,26.91,26.8,26.89,1552000.0,16.7742,16.8368,16.768,16.8243,1552000.0
2010-03-17 11:00:00,26.89,26.91,26.85,26.88,909800.0,16.8243,16.8368,16.7992,16.818,909800.0
2010-03-17 11:30:00,26.88,26.9,26.85,26.85,1366000.0,16.818,16.8305,16.7992,16.7992,1366000.0
2010-03-17 12:00:00,26.85,26.93,26.84,26.92,891400.0,16.7992,16.8493,16.793,16.843,891400.0
2010-03-17 12:30:00,26.92,26.95,26.91,26.94,603800.0,16.843,16.8618,16.8368,16.8556,603800.0
2010-03-17 13:00:00,26.94,26.96,26.92,26.92,923600.0,16.8556,16.8681,16.843,16.843,923600.0
2010-03-17 13:30:00,26.92,26.98,26.9,26.96,1338600.0,16.843,16.8806,16.8305,16.8681,1338600.0
2010-03-17 14:00:00,26.96,27.0,26.96,26.97,1120600.0,16.8681,16.8931,16.8681,16.8743,1120600.0
2010-03-17 14:30:00,26.97,26.99,26.94,26.95,1248400.0,16.8743,16.8868,16.8556,16.8618,1248400.0
2010-03-17 15:00:00,26.95,26.98,26.91,26.91,1549800.0,16.8618,16.8806,16.8368,16.8368,1549800.0
2010-03-17 15:30:00,26.91,26.97,26.91,26.93,5318400.0,16.8368,16.8743,16.8368,16.8493,5318400.0
2010-03-18 09:30:00,26.95,27.0,26.9,26.91,1976400.0,16.8618,16.8931,16.8305,16.8368,1976400.0
2010-03-18 10:00:00,26.91,26.96,26.87,26.92,1870800.0,16.8368,16.8681,16.8118,16.843,1870800.0
2010-03-18 10:30:00,26.93,26.97,26.88,26.97,967800.0,16.8493,16.8743,16.818,16.8743,967800.0
2010-03-18 11:00:00,26.97,27.02,26.93,26.95,2211400.0,16.8743,16.9056,16.8493,16.8618,2211400.0
2010-03-18 11:30:00,26.95,26.95,26.9,26.91,1219800.0,16.8618,16.8618,16.8305,16.8368,1219800.0
2010-03-18 12:00:00,26.91,26.96,26.9,26.94,1338400.0,16.8368,16.8681,16.8305,16.8556,1338400.0
2010-03-18 12:30:00,26.94,26.96,26.93,26.95,957400.0,16.8556,16.8681,16.8493,16.8618,957400.0
2010-03-18 13:00:00,26.95,26.95,26.9,26.9,1435400.0,16.8618,16.8618,16.8305,16.8305,1435400.0
2010-03-18 13:30:00,26.9,26.93,26.89,26.92,1136200.0,16.8305,16.8493,16.8243,16.843,1136200.0
2010-03-18 14:00:00,26.91,26.93,26.88,26.88,1010600.0,16.8368,16.8493,16.818,16.818,1010600.0
2010-03-18 14:30:00,26.89,26.94,26.89,26.92,1319600.0,16.8243,16.8556,16.8243,16.843,1319600.0
2010-03-18 15:00:00,26.92,26.94,26.91,26.93,1098200.0,16.843,16.8556,16.8368,16.8493,1098200.0
2010-03-18 15:30:00,26.93,27.0,26.93,26.98,5527800.0,16.8493,16.8931,16.8493,16.8806,5527800.0
2010-03-19 09:30:00,27.07,27.29,26.8,27.25,12389200.0,16.9369,17.0745,16.768,17.0495,12389200.0
2010-03-19 10:00:00,27.25,27.41,27.24,27.4,3740400.0,17.0495,17.1496,17.0433,17.1434,3740400.0
2010-03-19 10:30:00,27.4,27.53,27.39,27.47,4168200.0,17.1434,17.2247,17.1371,17.1872,4168200.0
2010-03-19 11:00:00,27.47,27.5,27.34,27.45,2967800.0,17.1872,17.2059,17.1058,17.1746,2967800.0
2010-03-19 11:30:00,27.45,27.45,27.38,27.41,1833600.0,17.1746,17.1746,17.1308,17.1496,1833600.0
2010-03-19 12:00:00,27.41,27.43,27.36,27.43,1384000.0,17.1496,17.1621,17.1183,17.1621,1384000.0
2010-03-19 12:30:00,27.42,27.43,27.39,27.4,1021400.0,17.1559,17.1621,17.1371,17.1434,1021400.0
2010-03-19 13:00:00,27.4,27.42,27.39,27.41,756800.0,17.1434,17.1559,17.1371,17.1496,756800.0
2010-03-19 13:30:00,27.41,27.43,27.33,27.43,1238400.0,17.1496,17.1621,17.0996,17.1621,1238400.0
2010-03-19 14:00:00,27.43,27.44,27.38,27.4,1188400.0,17.1621,17.1684,17.1308,17.1434,1188400.0
2010-03-19 14:30:00,27.4,27.4,27.31,27.32,1179600.0,17.1434,17.1434,17.0871,17.0933,1179600.0
2010-03-19 15:00:00,27.31,27.39,27.31,27.37,1371000.0,17.0871,17.1371,17.0871,17.1246,1371000.0
2010-03-19 15:30:00,27.37,27.38,27.28,27.36,4712800.0,17.1246,17.1308,17.0683,17.1183,4712800.0
2010-03-22 09:30:00,27.25,27.43,27.23,27.32,2275200.0,17.0495,17.1621,17.037,17.0933,2275200.0
2010-03-22 10:00:00,27.32,27.4,27.31,27.34,1484600.0,17.0933,17.1434,17.0871,17.1058,1484600.0
2010-03-22 10:30:00,27.34,27.41,27.33,27.33,1396800.0,17.1058,17.1496,17.0996,17.0996,1396800.0
2010-03-22 11:00:00,27.33,27.4,27.33,27.35,805200.0,17.0996,17.1434,17.0996,17.1121,805200.0
2010-03-22 11:30:00,27.35,27.35,27.29,27.31,979000.0,17.1121,17.1121,17.0745,17.0871,979000.0
2010-03-22 12:00:00,27.31,27.33,27.24,27.25,1084600.0,17.0871,17.0996,17.0433,17.0495,1084600.0
2010-03-22 12:30:00,27.25,27.29,27.2,27.21,1120800.0,17.0495,17.0745,17.0182,17.0245,1120800.0
2010-03-22 13:00:00,27.21,27.25,27.2,27.23,876400.0,17.0245,17.0495,17.0182,17.037,876400.0
2010-03-22 13:30:00,27.23,27.25,27.2,27.21,819400.0,17.037,17.0495,17.0182,17.0245,819400.0
2010-03-22 14:00:00,27.21,27.24,27.2,27.23,881000.0,17.0245,17.0433,17.0182,17.037,881000.0
2010-03-22 14:30:00,27.23,27.29,27.22,27.29,956800.0,17.037,17.0745,17.0307,17.0745,956800.0
2010-03-22 15:00:00,27.29,27.31,27.27,27.29,1051800.0,17.0745,17.0871,17.062,17.0745,1051800.0
2010-03-22 15:30:00,27.29,27.32,27.26,27.27,2099600.0,17.0745,17.0933,17.0558,17.062,2099600.0
2010-03-23 09:30:00,27.36,27.36,27.21,27.27,1593800.0,17.1183,17.1183,17.0245,17.062,1593800.0
2010-03-23 10:00:00,27.27,27.45,27.27,27.4,1586600.0,17.062,17.1746,17.062,17.1434,1586600.0
2010-03-23 10:30:00,27.4,27.45,27.37,27.43,1397400.0,17.1434,17.1746,17.1246,17.1621,1397400.0
2010-03-23 11:00:00,27.42,27.46,27.41,27.43,1356200.0,17.1559,17.1809,17.1496,17.1621,1356200.0
2010-03-23 11:30:00,27.43,27.44,27.4,27.42,886000.0,17.1621,17.1684,17.1434,17.1559,886000.0
2010-03-23 12:00:00,27.43,27.5,27.41,27.49,916000.0,17.1621,17.2059,17.1496,17.1997,916000.0
2010-03-23 12:30:00,27.49,27.52,27.48,27.52,1167200.0,17.1997,17.2184,17.1934,17.2184,1167200.0
2010-03-23 13:00:00,27.52,27.61,27.52,27.58,1204800.0,17.2184,17.2748,17.2184,17.256,1204800.0
2010-03-23 13:30:00,27.58,27.59,27.5,27.5,868000.0,17.256,17.2622,17.2059,17.2059,868000.0
2010-03-23 14:00:00,27.5,27.54,27.5,27.53,928000.0,17.2059,17.231,17.2059,17.2247,928000.0
2010-03-23 14:30:00,27.53,27.58,27.52,27.57,974400.0,17.2247,17.256,17.2184,17.2497,974400.0
2010-03-23 15:00:00,27.57,27.63,27.55,27.61,1593800.0,17.2497,17.2873,17.2372,17.2748,1593800.0
2010-03-23 15:30:00,27.61,27.67,27.61,27.65,2709000.0,17.2748,17.3123,17.2748,17.2998,2709000.0
2010-03-24 09:30:00,27.61,27.68,27.5,27.57,1558800.0,17.2748,17.3186,17.2059,17.2497,1558800.0
2010-03-24 10:00:00,27.56,27.59,27.52,27.53,1447600.0,17.2435,17.2622,17.2184,17.2247,1447600.0
2010-03-24 10:30:00,27.53,27.54,27.46,27.47,1136600.0,17.2247,17.231,17.1809,17.1872,1136600.0
2010-03-24 11:00:00,27.47,27.48,27.39,27.42,1390000.0,17.1872,17.1934,17.1371,17.1559,1390000.0
2010-03-24 11:30:00,27.42,27.45,27.4,27.43,836400.0,17.1559,17.1746,17.1434,17.1621,836400.0
2010-03-24 12:00:00,27.43,27.47,27.42,27.45,814800.0,17.1621,17.1872,17.1559,17.1746,814800.0
2010-03-24 12:30:00,27.45,27.45,27.39,27.39,853400.0,17.1746,17.1746,17.1371,17.1371,853400.0
2010-03-24 13:00:00,27.39,27.4,27.31,27.35,1116200.0,17.1371,17.1434,17.0871,17.1121,1116200.0
2010-03-24 13:30:00,27.35,27.41,27.34,27.38,810200.0,17.1121,17.1496,17.1058,17.1308,810200.0
2010-03-24 14:00:00,27.39,27.45,27.38,27.42,668200.0,17.1371,17.1746,17.1308,17.1559,668200.0
2010-03-24 14:30:00,27.42,27.43,27.34,27.36,668400.0,17.1559,17.1621,17.1058,17.1183,668400.0
2010-03-24 15:00:00,27.36,27.39,27.34,27.37,907200.0,17.1183,17.1371,17.1058,17.1246,907200.0
2010-03-24 15:30:00,27.36,27.43,27.31,27.32,3425400.0,17.1183,17.1621,17.0871,17.0933,3425400.0
2010-03-25 09:30:00,27.46,27.5,27.33,27.42,1610800.0,17.1809,17.2059,17.0996,17.1559,1610800.0
2010-03-25 10:00:00,27.42,27.45,27.37,27.4,1156400.0,17.1559,17.1746,17.1246,17.1434,1156400.0
2010-03-25 10:30:00,27.4,27.43,27.39,27.43,911200.0,17.1434,17.1621,17.1371,17.1621,911200.0
2010-03-25 11:00:00,27.43,27.52,27.43,27.52,1003800.0,17.1621,17.2184,17.1621,17.2184,1003800.0
2010-03-25 11:30:00,27.52,27.56,27.5,27.55,1191000.0,17.2184,17.2435,17.2059,17.2372,1191000.0
2010-03-25 12:00:00,27.55,27.58,27.53,27.56,802600.0,17.2372,17.256,17.2247,17.2435,802600.0
2010-03-25 12:30:00,27.56,27.59,27.54,27.55,689400.0,17.2435,17.2622,17.231,17.2372,689400.0
2010-03-25 13:00:00,27.55,27.59,27.53,27.58,756000.0,17.2372,17.2622,17.2247,17.256,756000.0
2010-03-25 13:30:00,27.58,27.59,27.45,27.45,1073400.0,17.256,17.2622,17.1746,17.1746,1073400.0
2010-03-25 14:00:00,27.45,27.48,27.41,27.42,711600.0,17.1746,17.1934,17.1496,17.1559,711600.0
2010-03-25 14:30:00,27.42,27.48,27.41,27.47,984600.0,17.1559,17.1934,17.1496,17.1872,984600.0
2010-03-25 15:00:00,27.47,27.52,27.46,27.5,1060000.0,17.1872,17.2184,17.1809,17.2059,1060000.0
2010-03-25 15:30:00,27.5,27.5,27.39,27.41,3200400.0,17.2059,17.2059,17.1371,17.1496,3200400.0
2010-03-26 09:30:00,27.4,27.49,27.33,27.41,2155600.0,17.1434,17.1997,17.0996,17.1496,2155600.0
2010-03-26 10:00:00,27.41,27.43,27.36,27.38,1242200.0,17.1496,17.1621,17.1183,17.1308,1242200.0
2010-03-26 10:30:00,27.38,27.44,27.37,27.4,1598400.0,17.1308,17.1684,17.1246,17.1434,1598400.0
2010-03-26 11:00:00,27.4,27.43,27.36,27.42,1082200.0,17.1434,17.1621,17.1183,17.1559,1082200.0
2010-03-26 11:30:00,27.42,27.42,27.38,27.39,896400.0,17.1559,17.1559,17.1308,17.1371,896400.0
2010-03-26 12:00:00,27.39,27.4,27.32,27.34,1370600.0,17.1371,17.1434,17.0933,17.1058,1370600.0
2010-03-26 12:30:00,27.34,27.35,27.3,27.35,821600.0,17.1058,17.1121,17.0808,17.1121,821600.0
2010-03-26 13:00:00,27.35,27.36,27.29,27.33,777000.0,17.1121,17.1183,17.0745,17.0996,777000.0
2010-03-26 13:30:00,27.33,27.34,27.26,27.28,778400.0,17.0996,17.1058,17.0558,17.0683,778400.0
2010-03-26 14:00:00,27.28,27.33,27.25,27.31,926800.0,17.0683,17.0996,17.0495,17.0871,926800.0
2010-03-26 14:30:00,27.31,27.32,27.26,27.28,621200.0,17.0871,17.0933,17.0558,17.0683,621200.0
2010-03-26 15:00:00,27.28,27.32,27.27,27.3,935000.0,17.0683,17.0933,17.062,17.0808,935000.0
2010-03-26 15:30:00,27.3,27.35,27.25,27.33,1880000.0,17.0808,17.1121,17.0495,17.0996,1880000.0
2010-03-29 09:30:00,27.4,27.48,27.34,27.37,1934400.0,17.1434,17.1934,17.1058,17.1246,1934400.0
2010-03-29 10:00:00,27.36,27.46,27.36,27.4,1167000.0,17.1183,17.1809,17.1183,17.1434,1167000.0
2010-03-29 10:30:00,27.4,27.45,27.38,27.41,1286600.0,17.1434,17.1746,17.1308,17.1496,1286600.0
2010-03-29 11:00:00,27.41,27.45,27.4,27.45,817400.0,17.1496,17.1746,17.1434,17.1746,817400.0
2010-03-29 11:30:00,27.45,27.48,27.42,27.43,1052600.0,17.1746,17.1934,17.1559,17.1621,1052600.0
2010-03-29 12:00:00,27.44,27.46,27.4,27.43,483800.0,17.1684,17.1809,17.1434,17.1621,483800.0
2010-03-29 12:30:00,27.43,27.45,27.38,27.39,810600.0,17.1621,17.1746,17.1308,17.1371,810600.0
2010-03-29 13:00:00,27.39,27.43,27.38,27.42,680600.0,17.1371,17.1621,17.1308,17.1559,680600.0
2010-03-29 13:30:00,27.43,27.44,27.4,27.43,710800.0,17.1621,17.1684,17.1434,17.1621,710800.0
2010-03-29 14:00:00,27.43,27.45,27.4,27.45,590000.0,17.1621,17.1746,17.1434,17.1746,590000.0
2010-03-29 14:30:00,27.45,27.47,27.43,27.43,890200.0,17.1746,17.1872,17.1621,17.1621,890200.0
2010-03-29 15:00:00,27.43,27.46,27.42,27.42,592200.0,17.1621,17.1809,17.1559,17.1559,592200.0
2010-03-29 15:30:00,27.42,27.43,27.38,27.39,1734800.0,17.1559,17.1621,17.1308,17.1371,1734800.0
2010-03-30 09:30:00,27.45,27.53,27.41,27.49,1527000.0,17.1746,17.2247,17.1496,17.1997,1527000.0
2010-03-30 10:00:00,27.5,27.5,27.4,27.45,1209000.0,17.2059,17.2059,17.1434,17.1746,1209000.0
2010-03-30 10:30:00,27.44,27.47,27.41,27.43,807600.0,17.1684,17.1872,17.1496,17.1621,807600.0
2010-03-30 11:00:00,27.43,27.43,27.31,27.32,1628400.0,17.1621,17.1621,17.0871,17.0933,1628400.0
2010-03-30 11:30:00,27.33,27.43,27.33,27.42,1040400.0,17.0996,17.1621,17.0996,17.1559,1040400.0
2010-03-30 12:00:00,27.43,27.43,27.38,27.42,542000.0,17.1621,17.1621,17.1308,17.1559,542000.0
2010-03-30 12:30:00,27.42,27.44,27.42,27.44,562000.0,17.1559,17.1684,17.1559,17.1684,562000.0
2010-03-30 13:00:00,27.44,27.44,27.36,27.36,599000.0,17.1684,17.1684,17.1183,17.1183,599000.0
2010-03-30 13:30:00,27.36,27.41,27.36,27.39,851600.0,17.1183,17.1496,17.1183,17.1371,851600.0
2010-03-30 14:00:00,27.39,27.43,27.37,27.43,587400.0,17.1371,17.1621,17.1246,17.1621,587400.0
2010-03-30 14:30:00,27.43,27.46,27.43,27.43,370600.0,17.1621,17.1809,17.1621,17.1621,370600.0
2010-03-30 15:00:00,27.44,27.46,27.42,27.44,531600.0,17.1684,17.1809,17.1559,17.1684,531600.0
2010-03-30 15:30:00,27.44,27.47,27.41,27.42,1661200.0,17.1684,17.1872,17.1496,17.1559,1661200.0
2010-03-31 09:30:00,27.4,27.4,27.25,27.3,2063400.0,17.1434,17.1434,17.0495,17.0808,2063400.0
2010-03-31 10:00:00,27.3,27.55,27.29,27.55,2230800.0,17.0808,17.2372,17.0745,17.2372,2230800.0
2010-03-31 10:30:00,27.55,27.55,27.48,27.55,1217000.0,17.2372,17.2372,17.1934,17.2372,1217000.0
2010-03-31 11:00:00,27.55,27.65,27.5,27.61,2264800.0,17.2372,17.2998,17.2059,17.2748,2264800.0
2010-03-31 11:30:00,27.61,27.64,27.58,27.58,1370400.0,17.2748,17.2935,17.256,17.256,1370400.0
2010-03-31 12:00:00,27.58,27.58,27.5,27.55,960400.0,17.256,17.256,17.2059,17.2372,960400.0
2010-03-31 12:30:00,27.55,27.59,27.52,27.55,733400.0,17.2372,17.2622,17.2184,17.2372,733400.0
2010-03-31 13:00:00,27.55,27.57,27.49,27.5,893400.0,17.2372,17.2497,17.1997,17.2059,893400.0
2010-03-31 13:30:00,27.5,27.5,27.43,27.44,688400.0,17.2059,17.2059,17.1621,17.1684,688400.0
2010-03-31 14:00:00,27.45,27.5,27.44,27.49,713600.0,17.1746,17.2059,17.1684,17.1997,713600.0
2010-03-31 14:30:00,27.49,27.5,27.45,27.46,1279400.0,17.1997,17.2059,17.1746,17.1809,1279400.0
2010-03-31 15:00:00,27.46,27.52,27.45,27.5,1731000.0,17.1809,17.2184,17.1746,17.2059,1731000.0
2010-03-31 15:30:00,27.5,27.53,27.47,27.5,3663600.0,17.2059,17.2247,17.1872,17.2059,3663600.0
2010-04-01 09:30:00,27.68,27.72,27.61,27.61,1964200.0,17.3186,17.3436,17.2748,17.2748,1964200.0
2010-04-01 10:00:00,27.61,27.68,27.6,27.65,1198400.0,17.2748,17.3186,17.2685,17.2998,1198400.0
2010-04-01 10:30:00,27.65,27.66,27.59,27.61,877800.0,17.2998,17.306,17.2622,17.2748,877800.0
2010-04-01 11:00:00,27.61,27.67,27.61,27.66,1086000.0,17.2748,17.3123,17.2748,17.306,1086000.0
2010-04-01 11:30:00,27.66,27.67,27.62,27.62,690600.0,17.306,17.3123,17.281,17.281,690600.0
2010-04-01 12:00:00,27.62,27.67,27.61,27.64,893400.0,17.281,17.3123,17.2748,17.2935,893400.0
2010-04-01 12:30:00,27.64,27.67,27.63,27.67,473800.0,17.2935,17.3123,17.2873,17.3123,473800.0
2010-04-01 13:00:00,27.67,27.68,27.64,27.66,461200.0,17.3123,17.3186,17.2935,17.306,461200.0
2010-04-01 13:30:00,27.66,27.67,27.62,27.64,634000.0,17.306,17.3123,17.281,17.2935,634000.0
2010-04-01 14:00:00,27.64,27.65,27.61,27.63,719400.0,17.2935,17.2998,17.2748,17.2873,719400.0
2010-04-01 14:30:00,27.63,27.65,27.57,27.62,831600.0,17.2873,17.2998,17.2497,17.281,831600.0
2010-04-01 15:00:00,27.61,27.62,27.57,27.57,793800.0,17.2748,17.281,17.2497,17.2497,793800.0
2010-04-01 15:30:00,27.57,27.65,27.57,27.65,2495400.0,17.2497,17.2998,17.2497,17.2998,2495400.0
2010-04-05 09:30:00,27.78,27.78,27.61,27.65,1398200.0,17.3811,17.3811,17.2748,17.2998,1398200.0
2010-04-05 10:00:00,27.66,27.68,27.62,27.63,1056600.0,17.306,17.3186,17.281,17.2873,1056600.0
2010-04-05 10:30:00,27.63,27.68,27.6,27.67,1593800.0,17.2873,17.3186,17.2685,17.3123,1593800.0
2010-04-05 11:00:00,27.67,27.68,27.56,27.57,1993800.0,17.3123,17.3186,17.2435,17.2497,1993800.0
2010-04-05 11:30:00,27.57,27.6,27.46,27.47,1078200.0,17.2497,17.2685,17.1809,17.1872,1078200.0
2010-04-05 12:00:00,27.47,27.49,27.44,27.47,524000.0,17.1872,17.1997,17.1684,17.1872,524000.0
2010-04-05 12:30:00,27.47,27.49,27.39,27.45,998200.0,17.1872,17.1997,17.1371,17.1746,998200.0
2010-04-05 13:00:00,27.45,27.46,27.33,27.37,1563200.0,17.1746,17.1809,17.0996,17.1246,1563200.0
2010-04-05 13:30:00,27.36,27.42,27.36,27.41,728000.0,17.1183,17.1559,17.1183,17.1496,728000.0
2010-04-05 14:00:00,27.41,27.42,27.38,27.4,1001200.0,17.1496,17.1559,17.1308,17.1434,1001200.0
2010-04-05 14:30:00,27.41,27.44,27.39,27.39,1684000.0,17.1496,17.1684,17.1371,17.1371,1684000.0
2010-04-05 15:00:00,27.39,27.43,27.39,27.4,1178000.0,17.1371,17.1621,17.1371,17.1434,1178000.0
2010-04-05 15:30:00,27.4,27.43,27.33,27.42,3186400.0,17.1434,17.1621,17.0996,17.1559,3186400.0
2010-04-06 09:30:00,27.42,27.42,27.22,27.24,2162800.0,17.1559,17.1559,17.0307,17.0433,2162800.0
2010-04-06 10:00:00,27.24,27.28,27.2,27.22,1449000.0,17.0433,17.0683,17.0182,17.0307,1449000.0
2010-04-06 10:30:00,27.22,27.24,27.19,27.2,1154800.0,17.0307,17.0433,17.012,17.0182,1154800.0
2010-04-06 11:00:00,27.2,27.2,27.11,27.13,1489200.0,17.0182,17.0182,16.9619,16.9744,1489200.0
2010-04-06 11:30:00,27.13,27.17,27.13,27.15,878200.0,16.9744,16.9995,16.9744,16.9869,878200.0
2010-04-06 12:00:00,27.15,27.21,27.14,27.21,949200.0,16.9869,17.0245,16.9807,17.0245,949200.0
2010-04-06 12:30:00,27.22,27.23,27.2,27.21,843400.0,17.0307,17.037,17.0182,17.0245,843400.0
2010-04-06 13:00:00,27.21,27.23,27.2,27.21,650400.0,17.0245,17.037,17.0182,17.0245,650400.0
2010-04-06 13:30:00,27.21,27.22,27.18,27.18,723400.0,17.0245,17.0307,17.0057,17.0057,723400.0
2010-04-06 14:00:00,27.18,27.23,27.18,27.21,900400.0,17.0057,17.037,17.0057,17.0245,900400.0
2010-04-06 14:30:00,27.22,27.24,27.18,27.19,842800.0,17.0307,17.0433,17.0057,17.012,842800.0
2010-04-06 15:00:00,27.18,27.2,27.16,27.16,909400.0,17.0057,17.0182,16.9932,16.9932,909400.0
2010-04-06 15:30:00,27.16,27.16,27.11,27.14,3420000.0,16.9932,16.9932,16.9619,16.9807,3420000.0
2010-04-07 09:30:00,27.15,27.15,26.98,27.01,1912000.0,16.9869,16.9869,16.8806,16.8994,1912000.0
2010-04-07 10:00:00,27.0,27.06,26.98,26.98,1302800.0,16.8931,16.9306,16.8806,16.8806,1302800.0
2010-04-07 10:30:00,26.98,26.99,26.86,26.91,1891600.0,16.8806,16.8868,16.8055,16.8368,1891600.0
2010-04-07 11:00:00,26.91,27.03,26.91,26.93,1310800.0,16.8368,16.9119,16.8368,16.8493,1310800.0
2010-04-07 11:30:00,26.93,27.0,26.92,26.96,921800.0,16.8493,16.8931,16.843,16.8681,921800.0
2010-04-07 12:00:00,26.96,27.0,26.92,26.93,1055000.0,16.8681,16.8931,16.843,16.8493,1055000.0
2010-04-07 12:30:00,26.93,26.93,26.88,26.93,676600.0,16.8493,16.8493,16.818,16.8493,676600.0
2010-04-07 13:00:00,26.93,27.0,26.93,26.97,1004600.0,16.8493,16.8931,16.8493,16.8743,1004600.0
2010-04-07 13:30:00,26.97,26.98,26.93,26.94,725200.0,16.8743,16.8806,16.8493,16.8556,725200.0
2010-04-07 14:00:00,26.94,26.96,26.9,26.9,1050400.0,16.8556,16.8681,16.8305,16.8305,1050400.0
2010-04-07 14:30:00,26.91,26.93,26.86,26.91,1893200.0,16.8368,16.8493,16.8055,16.8368,1893200.0
2010-04-07 15:00:00,26.9,26.9,26.78,26.85,3480200.0,16.8305,16.8305,16.7554,16.7992,3480200.0
2010-04-07 15:30:00,26.85,26.93,26.84,26.91,4023400.0,16.7992,16.8493,16.793,16.8368,4023400.0
2010-04-08 09:30:00,26.89,26.89,26.75,26.76,1744200.0,16.8243,16.8243,16.7367,16.7429,1744200.0
2010-04-08 10:00:00,26.76,26.8,26.72,26.73,1963400.0,16.7429,16.768,16.7179,16.7242,1963400.0
2010-04-08 10:30:00,26.73,26.76,26.72,26.75,1140800.0,16.7242,16.7429,16.7179,16.7367,1140800.0
2010-04-08 11:00:00,26.75,26.79,26.74,26.75,1235400.0,16.7367,16.7617,16.7304,16.7367,1235400.0
2010-04-08 11:30:00,26.75,26.78,26.74,26.75,1116400.0,16.7367,16.7554,16.7304,16.7367,1116400.0
2010-04-08 12:00:00,26.75,26.75,26.73,26.75,734600.0,16.7367,16.7367,16.7242,16.7367,734600.0
2010-04-08 12:30:00,26.75,26.75,26.73,26.75,750200.0,16.7367,16.7367,16.7242,16.7367,750200.0
2010-04-08 13:00:00,26.75,26.87,26.75,26.85,2124200.0,16.7367,16.8118,16.7367,16.7992,2124200.0
2010-04-08 13:30:00,26.86,26.89,26.83,26.85,1194200.0,16.8055,16.8243,16.7867,16.7992,1194200.0
2010-04-08 14:00:00,26.85,26.89,26.84,26.87,837800.0,16.7992,16.8243,16.793,16.8118,837800.0
2010-04-08 14:30:00,26.88,26.88,26.85,26.86,855200.0,16.818,16.818,16.7992,16.8055,855200.0
2010-04-08 15:00:00,26.87,26.88,26.83,26.85,939800.0,16.8118,16.818,16.7867,16.7992,939800.0
2010-04-08 15:30:00,26.85,26.88,26.83,26.87,3169600.0,16.7992,16.818,16.7867,16.8118,3169600.0
2010-04-09 09:30:00,26.96,27.06,26.93,27.0,2252400.0,16.8681,16.9306,16.8493,16.8931,2252400.0
2010-04-09 10:00:00,27.0,27.15,27.0,27.11,2274400.0,16.8931,16.9869,16.8931,16.9619,2274400.0
2010-04-09 10:30:00,27.11,27.27,27.05,27.22,2357600.0,16.9619,17.062,16.9244,17.0307,2357600.0
2010-04-09 11:00:00,27.23,27.26,27.13,27.25,1555200.0,17.037,17.0558,16.9744,17.0495,1555200.0
2010-04-09 11:30:00,27.25,27.31,27.23,27.25,1573600.0,17.0495,17.0871,17.037,17.0495,1573600.0
2010-04-09 12:00:00,27.25,27.26,27.2,27.22,746400.0,17.0495,17.0558,17.0182,17.0307,746400.0
2010-04-09 12:30:00,27.21,27.28,27.21,27.26,952000.0,17.0245,17.0683,17.0245,17.0558,952000.0
2010-04-09 13:00:00,27.26,27.26,27.19,27.22,811400.0,17.0558,17.0558,17.012,17.0307,811400.0
2010-04-09 13:30:00,27.22,27.25,27.2,27.22,826800.0,17.0307,17.0495,17.0182,17.0307,826800.0
2010-04-09 14:00:00,27.22,27.25,27.2,27.24,910600.0,17.0307,17.0495,17.0182,17.0433,910600.0
2010-04-09 14:30:00,27.24,27.24,27.21,27.23,831200.0,17.0433,17.0433,17.0245,17.037,831200.0
2010-04-09 15:00:00,27.23,27.24,27.21,27.22,898000.0,17.037,17.0433,17.0245,17.0307,898000.0
2010-04-09 15:30:00,27.22,27.3,27.22,27.3,3256600.0,17.0307,17.0808,17.0307,17.0808,3256600.0
2010-04-12 09:30:00,27.33,27.43,27.28,27.29,1471400.0,17.0996,17.1621,17.0683,17.0745,1471400.0
2010-04-12 10:00:00,27.29,27.4,27.28,27.39,1013600.0,17.0745,17.1434,17.0683,17.1371,1013600.0
2010-04-12 10:30:00,27.4,27.42,27.35,27.36,1149000.0,17.1434,17.1559,17.1121,17.1183,1149000.0
2010-04-12 11:00:00,27.35,27.36,27.3,27.3,974000.0,17.1121,17.1183,17.0808,17.0808,974000.0
2010-04-12 11:30:00,27.3,27.4,27.25,27.39,1035800.0,17.0808,17.1434,17.0495,17.1371,1035800.0
2010-04-12 12:00:00,27.38,27.41,27.35,27.36,668200.0,17.1308,17.1496,17.1121,17.1183,668200.0
2010-04-12 12:30:00,27.36,27.39,27.35,27.38,481800.0,17.1183,17.1371,17.1121,17.1308,481800.0
2010-04-12 13:00:00,27.39,27.4,27.36,27.4,487200.0,17.1371,17.1434,17.1183,17.1434,487200.0
2010-04-12 13:30:00,27.4,27.43,27.39,27.39,721600.0,17.1434,17.1621,17.1371,17.1371,721600.0
2010-04-12 14:00:00,27.39,27.41,27.36,27.4,706600.0,17.1371,17.1496,17.1183,17.1434,706600.0
2010-04-12 14:30:00,27.4,27.41,27.36,27.4,749800.0,17.1434,17.1496,17.1183,17.1434,749800.0
2010-04-12 15:00:00,27.4,27.43,27.38,27.39,1471200.0,17.1434,17.1621,17.1308,17.1371,1471200.0
2010-04-12 15:30:00,27.39,27.42,27.35,27.39,3332600.0,17.1371,17.1559,17.1121,17.1371,3332600.0
2010-04-13 09:30:00,27.34,27.47,27.34,27.38,1568600.0,17.1058,17.1872,17.1058,17.1308,1568600.0
2010-04-13 10:00:00,27.38,27.43,27.33,27.35,1121000.0,17.1308,17.1621,17.0996,17.1121,1121000.0
2010-04-13 10:30:00,27.36,27.43,27.33,27.36,1107400.0,17.1183,17.1621,17.0996,17.1183,1107400.0
2010-04-13 11:00:00,27.36,27.4,27.33,27.38,935000.0,17.1183,17.1434,17.0996,17.1308,935000.0
2010-04-13 11:30:00,27.39,27.43,27.38,27.42,729600.0,17.1371,17.1621,17.1308,17.1559,729600.0
2010-04-13 12:00:00,27.43,27.43,27.36,27.41,621000.0,17.1621,17.1621,17.1183,17.1496,621000.0
2010-04-13 12:30:00,27.41,27.45,27.4,27.45,672600.0,17.1496,17.1746,17.1434,17.1746,672600.0
2010-04-13 13:00:00,27.45,27.45,27.43,27.44,544000.0,17.1746,17.1746,17.1621,17.1684,544000.0
2010-04-13 13:30:00,27.44,27.49,27.43,27.48,666000.0,17.1684,17.1997,17.1621,17.1934,666000.0
2010-04-13 14:00:00,27.48,27.49,27.45,27.45,660400.0,17.1934,17.1997,17.1746,17.1746,660400.0
2010-04-13 14:30:00,27.45,27.49,27.43,27.48,856600.0,17.1746,17.1997,17.1621,17.1934,856600.0
2010-04-13 15:00:00,27.47,27.52,27.45,27.5,1379200.0,17.1872,17.2184,17.1746,17.2059,1379200.0
2010-04-13 15:30:00,27.5,27.54,27.48,27.51,2335400.0,17.2059,17.231,17.1934,17.2122,2335400.0
2010-04-14 09:30:00,27.52,27.53,27.36,27.37,1825000.0,17.2184,17.2247,17.1183,17.1246,1825000.0
2010-04-14 10:00:00,27.38,27.42,27.35,27.4,956800.0,17.1308,17.1559,17.1121,17.1434,956800.0
2010-04-14 10:30:00,27.41,27.43,27.37,27.4,1426600.0,17.1496,17.1621,17.1246,17.1434,1426600.0
2010-04-14 11:00:00,27.4,27.41,27.33,27.36,853200.0,17.1434,17.1496,17.0996,17.1183,853200.0
2010-04-14 11:30:00,27.36,27.37,27.33,27.35,670200.0,17.1183,17.1246,17.0996,17.1121,670200.0
2010-04-14 12:00:00,27.34,27.39,27.34,27.37,875000.0,17.1058,17.1371,17.1058,17.1246,875000.0
2010-04-14 12:30:00,27.38,27.41,27.34,27.4,862600.0,17.1308,17.1496,17.1058,17.1434,862600.0
2010-04-14 13:00:00,27.4,27.41,27.38,27.41,537400.0,17.1434,17.1496,17.1308,17.1496,537400.0
2010-04-14 13:30:00,27.41,27.42,27.38,27.39,768000.0,17.1496,17.1559,17.1308,17.1371,768000.0
2010-04-14 14:00:00,27.39,27.41,27.38,27.39,612800.0,17.1371,17.1496,17.1308,17.1371,612800.0
2010-04-14 14:30:00,27.4,27.41,27.37,27.4,908800.0,17.1434,17.1496,17.1246,17.1434,908800.0
2010-04-14 15:00:00,27.4,27.41,27.39,27.4,672000.0,17.1434,17.1496,17.1371,17.1434,672000.0
2010-04-14 15:30:00,27.4,27.48,27.38,27.47,1946400.0,17.1434,17.1934,17.1308,17.1872,1946400.0
2010-04-15 09:30:00,27.38,27.39,27.18,27.18,1877600.0,17.1308,17.1371,17.0057,17.0057,1877600.0
2010-04-15 10:00:00,27.18,27.23,27.08,27.08,1656800.0,17.0057,17.037,16.9431,16.9431,1656800.0
2010-04-15 10:30:00,27.08,27.2,27.07,27.2,1603000.0,16.9431,17.0182,16.9369,17.0182,1603000.0
2010-04-15 11:00:00,27.2,27.21,27.18,27.21,822000.0,17.0182,17.0245,17.0057,17.0245,822000.0
2010-04-15 11:30:00,27.21,27.25,27.18,27.24,898600.0,17.0245,17.0495,17.0057,17.0433,898600.0
2010-04-15 12:00:00,27.23,27.25,27.2,27.21,702600.0,17.037,17.0495,17.0182,17.0245,702600.0
2010-04-15 12:30:00,27.21,27.26,27.19,27.26,650800.0,17.0245,17.0558,17.012,17.0558,650800.0
2010-04-15 13:00:00,27.26,27.29,27.22,27.27,761400.0,17.0558,17.0745,17.0307,17.062,761400.0
2010-04-15 13:30:00,27.27,27.28,27.25,27.28,708000.0,17.062,17.0683,17.0495,17.0683,708000.0
2010-04-15 14:00:00,27.28,27.3,27.25,27.25,507600.0,17.0683,17.0808,17.0495,17.0495,507600.0
2010-04-15 14:30:00,27.26,27.27,27.21,27.22,1123200.0,17.0558,17.062,17.0245,17.0307,1123200.0
2010-04-15 15:00:00,27.22,27.22,27.1,27.1,2151000.0,17.0307,17.0307,16.9557,16.9557,2151000.0
2010-04-15 15:30:00,27.1,27.14,27.07,27.13,5165400.0,16.9557,16.9807,16.9369,16.9744,5165400.0
2010-04-16 09:30:00,27.11,27.44,27.09,27.44,5507200.0,16.9619,17.1684,16.9494,17.1684,5507200.0
2010-04-16 10:00:00,27.44,27.5,27.41,27.5,2261600.0,17.1684,17.2059,17.1496,17.2059,2261600.0
2010-04-16 10:30:00,27.5,27.5,27.39,27.43,3260800.0,17.2059,17.2059,17.1371,17.1621,3260800.0
2010-04-16 11:00:00,27.43,27.53,27.35,27.36,3069800.0,17.1621,17.2247,17.1121,17.1183,3069800.0
2010-04-16 11:30:00,27.36,27.51,27.31,27.47,2770200.0,17.1183,17.2122,17.0871,17.1872,2770200.0
2010-04-16 12:00:00,27.47,27.48,27.41,27.43,1510800.0,17.1872,17.1934,17.1496,17.1621,1510800.0
2010-04-16 12:30:00,27.43,27.49,27.34,27.47,2019600.0,17.1621,17.1997,17.1058,17.1872,2019600.0
2010-04-16 13:00:00,27.46,27.5,27.35,27.37,1496800.0,17.1809,17.2059,17.1121,17.1246,1496800.0
2010-04-16 13:30:00,27.36,27.43,27.36,27.43,1039400.0,17.1183,17.1621,17.1183,17.1621,1039400.0
2010-04-16 14:00:00,27.43,27.5,27.42,27.47,1401200.0,17.1621,17.2059,17.1559,17.1872,1401200.0
2010-04-16 14:30:00,27.47,27.5,27.46,27.48,872200.0,17.1872,17.2059,17.1809,17.1934,872200.0
2010-04-16 15:00:00,27.48,27.52,27.46,27.5,2127000.0,17.1934,17.2184,17.1809,17.2059,2127000.0
2010-04-16 15:30:00,27.5,27.57,27.48,27.49,5401800.0,17.2059,17.2497,17.1934,17.1997,5401800.0
2010-04-19 09:30:00,27.49,27.63,27.47,27.49,3500400.0,17.1997,17.2873,17.1872,17.1997,3500400.0
2010-04-19 10:00:00,27.49,27.56,27.47,27.52,1777200.0,17.1997,17.2435,17.1872,17.2184,1777200.0
2010-04-19 10:30:00,27.52,27.63,27.46,27.63,1321600.0,17.2184,17.2873,17.1809,17.2873,1321600.0
2010-04-19 11:00:00,27.62,27.63,27.52,27.57,1002200.0,17.281,17.2873,17.2184,17.2497,1002200.0
2010-04-19 11:30:00,27.57,27.63,27.57,27.59,1384800.0,17.2497,17.2873,17.2497,17.2622,1384800.0
2010-04-19 12:00:00,27.59,27.6,27.5,27.5,1145400.0,17.2622,17.2685,17.2059,17.2059,1145400.0
2010-04-19 12:30:00,27.51,27.55,27.5,27.55,1033600.0,17.2122,17.2372,17.2059,17.2372,1033600.0
2010-04-19 13:00:00,27.55,27.55,27.5,27.51,948600.0,17.2372,17.2372,17.2059,17.2122,948600.0
2010-04-19 13:30:00,27.5,27.53,27.49,27.5,793800.0,17.2059,17.2247,17.1997,17.2059,793800.0
2010-04-19 14:00:00,27.51,27.54,27.48,27.54,1780000.0,17.2122,17.231,17.1934,17.231,1780000.0
2010-04-19 14:30:00,27.54,27.55,27.52,27.53,1409200.0,17.231,17.2372,17.2184,17.2247,1409200.0
2010-04-19 15:00:00,27.53,27.56,27.51,27.55,2701800.0,17.2247,17.2435,17.2122,17.2372,2701800.0
2010-04-19 15:30:00,27.55,27.66,27.53,27.66,5711600.0,17.2372,17.306,17.2247,17.306,5711600.0
2010-04-20 09:30:00,27.61,27.65,27.32,27.34,5334000.0,17.2748,17.2998,17.0933,17.1058,5334000.0
2010-04-20 10:00:00,27.34,27.39,27.18,27.24,4357600.0,17.1058,17.1371,17.0057,17.0433,4357600.0
2010-04-20 10:30:00,27.24,27.26,27.2,27.25,2075600.0,17.0433,17.0558,17.0182,17.0495,2075600.0
2010-04-20 11:00:00,27.25,27.26,27.2,27.23,1814000.0,17.0495,17.0558,17.0182,17.037,1814000.0
2010-04-20 11:30:00,27.23,27.23,27.17,27.2,1603600.0,17.037,17.037,16.9995,17.0182,1603600.0
2010-04-20 12:00:00,27.2,27.24,27.18,27.21,1304000.0,17.0182,17.0433,17.0057,17.0245,1304000.0
2010-04-20 12:30:00,27.21,27.24,27.18,27.22,1258200.0,17.0245,17.0433,17.0057,17.0307,1258200.0
2010-04-20 13:00:00,27.22,27.25,27.16,27.19,1404200.0,17.0307,17.0495,16.9932,17.012,1404200.0
2010-04-20 13:30:00,27.19,27.21,27.17,27.2,994400.0,17.012,17.0245,16.9995,17.0182,994400.0
2010-04-20 14:00:00,27.19,27.22,27.18,27.2,1106400.0,17.012,17.0307,17.0057,17.0182,1106400.0
2010-04-20 14:30:00,27.2,27.23,27.18,27.22,1391600.0,17.0182,17.037,17.0057,17.0307,1391600.0
2010-04-20 15:00:00,27.22,27.27,27.22,27.24,2043000.0,17.0307,17.062,17.0307,17.0433,2043000.0
2010-04-20 15:30:00,27.24,27.25,27.22,27.24,4530200.0,17.0433,17.0495,17.0307,17.0433,4530200.0
2010-04-21 09:30:00,27.29,27.29,27.04,27.11,2275000.0,17.0745,17.0745,16.9181,16.9619,2275000.0
2010-04-21 10:00:00,27.11,27.2,27.09,27.16,1548600.0,16.9619,17.0182,16.9494,16.9932,1548600.0
2010-04-21 10:30:00,27.16,27.22,27.16,27.17,1511400.0,16.9932,17.0307,16.9932,16.9995,1511400.0
2010-04-21 11:00:00,27.16,27.18,27.07,27.11,1456000.0,16.9932,17.0057,16.9369,16.9619,1456000.0
2010-04-21 11:30:00,27.11,27.11,27.05,27.08,932400.0,16.9619,16.9619,16.9244,16.9431,932400.0
2010-04-21 12:00:00,27.08,27.16,27.08,27.14,1167600.0,16.9431,16.9932,16.9431,16.9807,1167600.0
2010-04-21 12:30:00,27.13,27.15,27.08,27.08,669200.0,16.9744,16.9869,16.9431,16.9431,669200.0
2010-04-21 13:00:00,27.08,27.11,27.07,27.1,667000.0,16.9431,16.9619,16.9369,16.9557,667000.0
2010-04-21 13:30:00,27.1,27.12,27.07,27.08,879200.0,16.9557,16.9682,16.9369,16.9431,879200.0
2010-04-21 14:00:00,27.08,27.1,27.02,27.03,1384400.0,16.9431,16.9557,16.9056,16.9119,1384400.0
2010-04-21 14:30:00,27.03,27.04,27.0,27.0,1039600.0,16.9119,16.9181,16.8931,16.8931,1039600.0
2010-04-21 15:00:00,27.0,27.05,27.0,27.05,1552600.0,16.8931,16.9244,16.8931,16.9244,1552600.0
2010-04-21 15:30:00,27.05,27.1,27.02,27.08,2982200.0,16.9244,16.9557,16.9056,16.9431,2982200.0
2010-04-22 09:30:00,27.08,27.25,27.06,27.15,3827000.0,16.9431,17.0495,16.9306,16.9869,3827000.0
2010-04-22 10:00:00,27.15,27.18,27.03,27.1,1866000.0,16.9869,17.0057,16.9119,16.9557,1866000.0
2010-04-22 10:30:00,27.1,27.1,27.0,27.04,2116600.0,16.9557,16.9557,16.8931,16.9181,2116600.0
2010-04-22 11:00:00,27.04,27.07,27.02,27.05,1000600.0,16.9181,16.9369,16.9056,16.9244,1000600.0
2010-04-22 11:30:00,27.06,27.09,27.02,27.06,1184000.0,16.9306,16.9494,16.9056,16.9306,1184000.0
2010-04-22 12:00:00,27.06,27.11,27.05,27.09,821800.0,16.9306,16.9619,16.9244,16.9494,821800.0
2010-04-22 12:30:00,27.09,27.11,27.06,27.11,667200.0,16.9494,16.9619,16.9306,16.9619,667200.0
2010-04-22 13:00:00,27.11,27.19,27.05,27.18,1127000.0,16.9619,17.012,16.9244,17.0057,1127000.0
2010-04-22 13:30:00,27.17,27.18,27.08,27.11,874800.0,16.9995,17.0057,16.9431,16.9619,874800.0
2010-04-22 14:00:00,27.11,27.11,27.07,27.09,755600.0,16.9619,16.9619,16.9369,16.9494,755600.0
2010-04-22 14:30:00,27.09,27.15,27.08,27.13,714400.0,16.9494,16.9869,16.9431,16.9744,714400.0
2010-04-22 15:00:00,27.13,27.18,27.12,27.17,996400.0,16.9744,17.0057,16.9682,16.9995,996400.0
2010-04-22 15:30:00,27.17,27.19,27.16,27.16,2829200.0,16.9995,17.012,16.9932,16.9932,2829200.0
2010-04-23 09:30:00,27.23,27.23,26.93,26.95,2050000.0,17.037,17.037,16.8493,16.8618,2050000.0
2010-04-23 10:00:00,26.95,27.05,26.94,26.98,1876200.0,16.8618,16.9244,16.8556,16.8806,1876200.0
2010-04-23 10:30:00,26.98,27.09,26.95,27.0,1511600.0,16.8806,16.9494,16.8618,16.8931,1511600.0
2010-04-23 11:00:00,26.99,27.02,26.96,27.0,1484600.0,16.8868,16.9056,16.8681,16.8931,1484600.0
2010-04-23 11:30:00,27.0,27.0,26.93,26.93,932200.0,16.8931,16.8931,16.8493,16.8493,932200.0
2010-04-23 12:00:00,26.93,26.95,26.89,26.9,1048200.0,16.8493,16.8618,16.8243,16.8305,1048200.0
2010-04-23 12:30:00,26.9,26.93,26.87,26.93,1278600.0,16.8305,16.8493,16.8118,16.8493,1278600.0
2010-04-23 13:00:00,26.93,26.95,26.9,26.9,934800.0,16.8493,16.8618,16.8305,16.8305,934800.0
2010-04-23 13:30:00,26.9,26.92,26.88,26.88,772600.0,16.8305,16.843,16.818,16.818,772600.0
2010-04-23 14:00:00,26.88,26.91,26.87,26.88,1059200.0,16.818,16.8368,16.8118,16.818,1059200.0
2010-04-23 14:30:00,26.89,26.92,26.88,26.9,1286600.0,16.8243,16.843,16.818,16.8305,1286600.0
2010-04-23 15:00:00,26.9,26.93,26.88,26.89,1539000.0,16.8305,16.8493,16.818,16.8243,1539000.0
2010-04-23 15:30:00,26.89,26.96,26.89,26.93,3643200.0,16.8243,16.8681,16.8243,16.8493,3643200.0
2010-04-26 09:30:00,27.0,27.15,26.98,27.15,2060400.0,16.8931,16.9869,16.8806,16.9869,2060400.0
2010-04-26 10:00:00,27.15,27.18,27.09,27.11,1504000.0,16.9869,17.0057,16.9494,16.9619,1504000.0
2010-04-26 10:30:00,27.11,27.14,27.08,27.1,884800.0,16.9619,16.9807,16.9431,16.9557,884800.0
2010-04-26 11:00:00,27.1,27.13,27.09,27.1,830200.0,16.9557,16.9744,16.9494,16.9557,830200.0
2010-04-26 11:30:00,27.1,27.11,27.03,27.03,861600.0,16.9557,16.9619,16.9119,16.9119,861600.0
2010-04-26 12:00:00,27.03,27.09,27.02,27.09,594200.0,16.9119,16.9494,16.9056,16.9494,594200.0
2010-04-26 12:30:00,27.09,27.09,27.04,27.06,597200.0,16.9494,16.9494,16.9181,16.9306,597200.0
2010-04-26 13:00:00,27.06,27.11,27.03,27.03,637200.0,16.9306,16.9619,16.9119,16.9119,637200.0
2010-04-26 13:30:00,27.03,27.06,27.03,27.03,766600.0,16.9119,16.9306,16.9119,16.9119,766600.0
2010-04-26 14:00:00,27.03,27.03,27.0,27.0,1142400.0,16.9119,16.9119,16.8931,16.8931,1142400.0
2010-04-26 14:30:00,27.0,27.08,26.98,26.99,1250000.0,16.8931,16.9431,16.8806,16.8868,1250000.0
2010-04-26 15:00:00,26.99,27.0,26.91,26.93,1858000.0,16.8868,16.8931,16.8368,16.8493,1858000.0
2010-04-26 15:30:00,26.93,26.96,26.86,26.87,3765600.0,16.8493,16.8681,16.8055,16.8118,3765600.0
2010-04-27 09:30:00,26.83,26.93,26.82,26.89,2748000.0,16.7867,16.8493,16.7805,16.8243,2748000.0
2010-04-27 10:00:00,26.89,26.9,26.82,26.85,1839600.0,16.8243,16.8305,16.7805,16.7992,1839600.0
2010-04-27 10:30:00,26.85,26.91,26.8,26.81,1855400.0,16.7992,16.8368,16.768,16.7742,1855400.0
2010-04-27 11:00:00,26.81,26.85,26.71,26.72,2445600.0,16.7742,16.7992,16.7117,16.7179,2445600.0
2010-04-27 11:30:00,26.72,26.76,26.58,26.61,2845800.0,16.7179,16.7429,16.6303,16.6491,2845800.0
2010-04-27 12:00:00,26.61,26.65,26.53,26.55,1655200.0,16.6491,16.6741,16.599,16.6115,1655200.0
2010-04-27 12:30:00,26.55,26.62,26.53,26.62,942800.0,16.6115,16.6553,16.599,16.6553,942800.0
2010-04-27 13:00:00,26.62,26.7,26.61,26.65,883800.0,16.6553,16.7054,16.6491,16.6741,883800.0
2010-04-27 13:30:00,26.65,26.68,26.61,26.64,1342800.0,16.6741,16.6929,16.6491,16.6679,1342800.0
2010-04-27 14:00:00,26.64,26.66,26.6,26.63,887200.0,16.6679,16.6804,16.6428,16.6616,887200.0
2010-04-27 14:30:00,26.63,26.64,26.6,26.61,1307400.0,16.6616,16.6679,16.6428,16.6491,1307400.0
2010-04-27 15:00:00,26.62,26.64,26.59,26.6,1631800.0,16.6553,16.6679,16.6366,16.6428,1631800.0
2010-04-27 15:30:00,26.6,26.6,26.42,26.44,5218800.0,16.6428,16.6428,16.5302,16.5427,5218800.0
2010-04-28 09:30:00,26.5,26.53,26.28,26.42,2941400.0,16.5803,16.599,16.4426,16.5302,2941400.0
2010-04-28 10:00:00,26.42,26.56,26.42,26.5,2438400.0,16.5302,16.6178,16.5302,16.5803,2438400.0
2010-04-28 10:30:00,26.5,26.56,26.43,26.5,2430000.0,16.5803,16.6178,16.5365,16.5803,2430000.0
2010-04-28 11:00:00,26.51,26.6,26.5,26.58,2485400.0,16.5865,16.6428,16.5803,16.6303,2485400.0
2010-04-28 11:30:00,26.57,26.59,26.43,26.52,2417400.0,16.6241,16.6366,16.5365,16.5928,2417400.0
2010-04-28 12:00:00,26.52,26.68,26.5,26.67,1540800.0,16.5928,16.6929,16.5803,16.6866,1540800.0
2010-04-28 12:30:00,26.67,26.7,26.64,26.7,758400.0,16.6866,16.7054,16.6679,16.7054,758400.0
2010-04-28 13:00:00,26.7,26.73,26.68,26.7,946000.0,16.7054,16.7242,16.6929,16.7054,946000.0
2010-04-28 13:30:00,26.71,26.72,26.66,26.66,882400.0,16.7117,16.7179,16.6804,16.6804,882400.0
2010-04-28 14:00:00,26.66,26.79,26.65,26.74,1432800.0,16.6804,16.7617,16.6741,16.7304,1432800.0
2010-04-28 14:30:00,26.74,26.75,26.67,26.74,1263800.0,16.7304,16.7367,16.6866,16.7304,1263800.0
2010-04-28 15:00:00,26.74,26.77,26.69,26.71,1060600.0,16.7304,16.7492,16.6991,16.7117,1060600.0
2010-04-28 15:30:00,26.71,26.73,26.63,26.69,2739800.0,16.7117,16.7242,16.6616,16.6991,2739800.0
2010-04-29 09:30:00,26.81,27.1,26.78,26.94,2921200.0,16.7742,16.9557,16.7554,16.8556,2921200.0
2010-04-29 10:00:00,26.94,27.01,26.87,26.99,1346800.0,16.8556,16.8994,16.8118,16.8868,1346800.0
2010-04-29 10:30:00,26.99,27.01,26.93,26.93,1281600.0,16.8868,16.8994,16.8493,16.8493,1281600.0
2010-04-29 11:00:00,26.93,26.99,26.93,26.99,1028000.0,16.8493,16.8868,16.8493,16.8868,1028000.0
2010-04-29 11:30:00,27.0,27.04,26.97,27.03,723200.0,16.8931,16.9181,16.8743,16.9119,723200.0
2010-04-29 12:00:00,27.03,27.06,26.98,26.99,619800.0,16.9119,16.9306,16.8806,16.8868,619800.0
2010-04-29 12:30:00,27.0,27.07,26.98,27.04,607000.0,16.8931,16.9369,16.8806,16.9181,607000.0
2010-04-29 13:00:00,27.04,27.06,27.0,27.01,844200.0,16.9181,16.9306,16.8931,16.8994,844200.0
2010-04-29 13:30:00,27.01,27.06,26.99,27.05,772800.0,16.8994,16.9306,16.8868,16.9244,772800.0
2010-04-29 14:00:00,27.05,27.06,27.0,27.02,707400.0,16.9244,16.9306,16.8931,16.9056,707400.0
2010-04-29 14:30:00,27.02,27.05,26.99,27.0,846400.0,16.9056,16.9244,16.8868,16.8931,846400.0
2010-04-29 15:00:00,26.99,27.0,26.93,26.96,1308800.0,16.8868,16.8931,16.8493,16.8681,1308800.0
2010-04-29 15:30:00,26.97,26.97,26.84,26.87,2880800.0,16.8743,16.8743,16.793,16.8118,2880800.0
2010-04-30 09:30:00,26.81,26.97,26.81,26.91,1434800.0,16.7742,16.8743,16.7742,16.8368,1434800.0
2010-04-30 10:00:00,26.91,26.98,26.86,26.86,1787600.0,16.8368,16.8806,16.8055,16.8055,1787600.0
2010-04-30 10:30:00,26.87,26.98,26.86,26.93,1094400.0,16.8118,16.8806,16.8055,16.8493,1094400.0
2010-04-30 11:00:00,26.93,26.97,26.91,26.93,815400.0,16.8493,16.8743,16.8368,16.8493,815400.0
2010-04-30 11:30:00,26.93,26.98,26.93,26.98,772400.0,16.8493,16.8806,16.8493,16.8806,772400.0
2010-04-30 12:00:00,26.98,26.98,26.83,26.85,943200.0,16.8806,16.8806,16.7867,16.7992,943200.0
2010-04-30 12:30:00,26.85,26.95,26.84,26.88,1680000.0,16.7992,16.8618,16.793,16.818,1680000.0
2010-04-30 13:00:00,26.88,26.9,26.85,26.87,689400.0,16.818,16.8305,16.7992,16.8118,689400.0
2010-04-30 13:30:00,26.87,26.88,26.84,26.85,516200.0,16.8118,16.818,16.793,16.7992,516200.0
2010-04-30 14:00:00,26.85,26.89,26.83,26.89,934000.0,16.7992,16.8243,16.7867,16.8243,934000.0
2010-04-30 14:30:00,26.88,26.89,26.79,26.83,1001800.0,16.818,16.8243,16.7617,16.7867,1001800.0
2010-04-30 15:00:00,26.83,26.88,26.8,26.82,1204600.0,16.7867,16.818,16.768,16.7805,1204600.0
2010-04-30 15:30:00,26.82,26.84,26.7,26.71,2741000.0,16.7805,16.793,16.7054,16.7117,2741000.0
2010-05-03 09:30:00,26.86,26.86,26.63,26.77,1168600.0,16.8055,16.8055,16.6616,16.7492,1168600.0
2010-05-03 10:00:00,26.78,26.8,26.68,26.68,751000.0,16.7554,16.768,16.6929,16.6929,751000.0
2010-05-03 10:30:00,26.68,26.78,26.68,26.77,785600.0,16.6929,16.7554,16.6929,16.7492,785600.0
2010-05-03 11:00:00,26.77,26.8,26.7,26.72,1143400.0,16.7492,16.768,16.7054,16.7179,1143400.0
2010-05-03 11:30:00,26.72,26.75,26.7,26.72,763600.0,16.7179,16.7367,16.7054,16.7179,763600.0
2010-05-03 12:00:00,26.72,26.85,26.7,26.84,938200.0,16.7179,16.7992,16.7054,16.793,938200.0
2010-05-03 12:30:00,26.84,26.91,26.81,26.91,1245800.0,16.793,16.8368,16.7742,16.8368,1245800.0
2010-05-03 13:00:00,26.91,26.97,26.87,26.92,1091400.0,16.8368,16.8743,16.8118,16.843,1091400.0
2010-05-03 13:30:00,26.92,26.98,26.91,26.92,628600.0,16.843,16.8806,16.8368,16.843,628600.0
2010-05-03 14:00:00,26.92,26.93,26.88,26.91,532200.0,16.843,16.8493,16.818,16.8368,532200.0
2010-05-03 14:30:00,26.91,26.95,26.87,26.93,731400.0,16.8368,16.8618,16.8118,16.8493,731400.0
2010-05-03 15:00:00,26.93,26.94,26.88,26.9,1001800.0,16.8493,16.8556,16.818,16.8305,1001800.0
2010-05-03 15:30:00,26.89,26.93,26.86,26.88,2560200.0,16.8243,16.8493,16.8055,16.818,2560200.0
2010-05-04 09:30:00,26.7,26.9,26.61,26.86,2756800.0,16.7054,16.8305,16.6491,16.8055,2756800.0
2010-05-04 10:00:00,26.86,26.88,26.78,26.79,1444000.0,16.8055,16.818,16.7554,16.7617,1444000.0
2010-05-04 10:30:00,26.79,26.8,26.63,26.63,2472800.0,16.7617,16.768,16.6616,16.6616,2472800.0
2010-05-04 11:00:00,26.64,26.66,26.54,26.59,2212000.0,16.6679,16.6804,16.6053,16.6366,2212000.0
2010-05-04 11:30:00,26.59,26.7,26.58,26.7,1475000.0,16.6366,16.7054,16.6303,16.7054,1475000.0
2010-05-04 12:00:00,26.7,26.7,26.53,26.57,1266000.0,16.7054,16.7054,16.599,16.6241,1266000.0
2010-05-04 12:30:00,26.57,26.64,26.57,26.61,1025600.0,16.6241,16.6679,16.6241,16.6491,1025600.0
2010-05-04 13:00:00,26.61,26.67,26.58,26.65,839400.0,16.6491,16.6866,16.6303,16.6741,839400.0
2010-05-04 13:30:00,26.65,26.7,26.64,26.65,1528000.0,16.6741,16.7054,16.6679,16.6741,1528000.0
2010-05-04 14:00:00,26.64,26.65,26.55,26.56,944000.0,16.6679,16.6741,16.6115,16.6178,944000.0
2010-05-04 14:30:00,26.56,26.64,26.54,26.64,1005800.0,16.6178,16.6679,16.6053,16.6679,1005800.0
2010-05-04 15:00:00,26.64,26.71,26.61,26.65,1843000.0,16.6679,16.7117,16.6491,16.6741,1843000.0
2010-05-04 15:30:00,26.65,26.66,26.53,26.58,3002000.0,16.6741,16.6804,16.599,16.6303,3002000.0
2010-05-05 09:30:00,26.72,26.95,26.6,26.7,3684600.0,16.7179,16.8618,16.6428,16.7054,3684600.0
2010-05-05 10:00:00,26.7,26.77,26.65,26.74,2018200.0,16.7054,16.7492,16.6741,16.7304,2018200.0
2010-05-05 10:30:00,26.74,26.78,26.68,26.75,1547200.0,16.7304,16.7554,16.6929,16.7367,1547200.0
2010-05-05 11:00:00,26.75,26.77,26.71,26.76,1416000.0,16.7367,16.7492,16.7117,16.7429,1416000.0
2010-05-05 11:30:00,26.76,26.82,26.74,26.8,1213000.0,16.7429,16.7805,16.7304,16.768,1213000.0
2010-05-05 12:00:00,26.79,26.9,26.77,26.86,1942400.0,16.7617,16.8305,16.7492,16.8055,1942400.0
2010-05-05 12:30:00,26.85,26.88,26.79,26.86,1027400.0,16.7992,16.818,16.7617,16.8055,1027400.0
2010-05-05 13:00:00,26.86,26.86,26.78,26.85,979800.0,16.8055,16.8055,16.7554,16.7992,979800.0
2010-05-05 13:30:00,26.86,26.86,26.78,26.84,982000.0,16.8055,16.8055,16.7554,16.793,982000.0
2010-05-05 14:00:00,26.84,26.86,26.77,26.84,981000.0,16.793,16.8055,16.7492,16.793,981000.0
2010-05-05 14:30:00,26.84,26.84,26.77,26.81,1555200.0,16.793,16.793,16.7492,16.7742,1555200.0
2010-05-05 15:00:00,26.8,26.92,26.8,26.86,1688600.0,16.768,16.843,16.768,16.8055,1688600.0
2010-05-05 15:30:00,26.86,26.89,26.82,26.83,2711800.0,16.8055,16.8243,16.7805,16.7867,2711800.0
2010-05-06 09:30:00,26.84,26.98,26.83,26.88,2916000.0,16.793,16.8806,16.7867,16.818,2916000.0
2010-05-06 10:00:00,26.88,26.97,26.88,26.95,2217200.0,16.818,16.8743,16.818,16.8618,2217200.0
2010-05-06 10:30:00,26.95,27.05,26.94,27.03,2446000.0,16.8618,16.9244,16.8556,16.9119,2446000.0
2010-05-06 11:00:00,27.03,27.04,26.97,27.0,3306400.0,16.9119,16.9181,16.8743,16.8931,3306400.0
2010-05-06 11:30:00,26.99,27.04,26.97,27.0,2964600.0,16.8868,16.9181,16.8743,16.8931,2964600.0
2010-05-06 12:00:00,27.0,27.03,26.98,27.02,1755600.0,16.8931,16.9119,16.8806,16.9056,1755600.0
2010-05-06 12:30:00,27.02,27.08,27.0,27.07,1342600.0,16.9056,16.9431,16.8931,16.9369,1342600.0
2010-05-06 13:00:00,27.07,27.08,26.93,27.06,1471200.0,16.9369,16.9431,16.8493,16.9306,1471200.0
2010-05-06 13:30:00,27.05,27.1,27.02,27.07,2648800.0,16.9244,16.9557,16.9056,16.9369,2648800.0
2010-05-06 14:00:00,27.07,27.1,26.67,26.79,5072800.0,16.9369,16.9557,16.6866,16.7617,5072800.0
2010-05-06 14:30:00,26.79,26.8,25.61,26.11,6760800.0,16.7617,16.768,16.0234,16.3362,6760800.0
2010-05-06 15:00:00,26.11,26.52,25.86,26.23,4826400.0,16.3362,16.5928,16.1798,16.4113,4826400.0
2010-05-06 15:30:00,26.24,26.65,26.05,26.11,6806400.0,16.4176,16.6741,16.2987,16.3362,6806400.0
2010-05-07 09:30:00,26.1,26.34,26.0,26.28,5110000.0,16.33,16.4802,16.2674,16.4426,5110000.0
2010-05-07 10:00:00,26.28,26.42,26.0,26.09,3457200.0,16.4426,16.5302,16.2674,16.3237,3457200.0
2010-05-07 10:30:00,26.1,26.17,25.77,25.83,4013600.0,16.33,16.3738,16.1235,16.1611,4013600.0
2010-05-07 11:00:00,25.83,26.23,25.83,26.12,2909200.0,16.1611,16.4113,16.1611,16.3425,2909200.0
2010-05-07 11:30:00,26.12,26.19,26.01,26.1,1985400.0,16.3425,16.3863,16.2737,16.33,1985400.0
2010-05-07 12:00:00,26.1,26.39,26.04,26.24,2547200.0,16.33,16.5114,16.2925,16.4176,2547200.0
2010-05-07 12:30:00,26.24,26.32,26.15,26.2,1933200.0,16.4176,16.4676,16.3613,16.3926,1933200.0
2010-05-07 13:00:00,26.21,26.31,26.18,26.25,2252200.0,16.3988,16.4614,16.38,16.4238,2252200.0
2010-05-07 13:30:00,26.25,26.38,26.23,26.33,1170000.0,16.4238,16.5052,16.4113,16.4739,1170000.0
2010-05-07 14:00:00,26.33,26.35,26.2,26.22,1750200.0,16.4739,16.4864,16.3926,16.4051,1750200.0
2010-05-07 14:30:00,26.22,26.38,26.12,26.36,1922000.0,16.4051,16.5052,16.3425,16.4927,1922000.0
2010-05-07 15:00:00,26.36,26.38,26.15,26.23,2698000.0,16.4927,16.5052,16.3613,16.4113,2698000.0
2010-05-07 15:30:00,26.23,26.39,26.09,26.31,7602000.0,16.4113,16.5114,16.3237,16.4614,7602000.0
2010-05-10 09:30:00,26.95,27.05,26.63,26.97,6614400.0,16.8618,16.9244,16.6616,16.8743,6614400.0
2010-05-10 10:00:00,26.98,27.01,26.85,26.86,3362000.0,16.8806,16.8994,16.7992,16.8055,3362000.0
2010-05-10 10:30:00,26.86,26.96,26.75,26.89,2797400.0,16.8055,16.8681,16.7367,16.8243,2797400.0
2010-05-10 11:00:00,26.88,27.04,26.88,26.97,2518600.0,16.818,16.9181,16.818,16.8743,2518600.0
2010-05-10 11:30:00,26.97,27.04,26.92,26.97,1935600.0,16.8743,16.9181,16.843,16.8743,1935600.0
2010-05-10 12:00:00,26.97,27.04,26.96,26.99,1040800.0,16.8743,16.9181,16.8681,16.8868,1040800.0
2010-05-10 12:30:00,26.98,27.02,26.96,26.99,1107600.0,16.8806,16.9056,16.8681,16.8868,1107600.0
2010-05-10 13:00:00,26.99,27.0,26.84,26.99,1765800.0,16.8868,16.8931,16.793,16.8868,1765800.0
2010-05-10 13:30:00,26.99,27.03,26.88,26.94,1045600.0,16.8868,16.9119,16.818,16.8556,1045600.0
2010-05-10 14:00:00,26.94,26.99,26.85,26.96,1228600.0,16.8556,16.8868,16.7992,16.8681,1228600.0
2010-05-10 14:30:00,26.96,27.0,26.9,26.95,1077000.0,16.8681,16.8931,16.8305,16.8618,1077000.0
2010-05-10 15:00:00,26.95,27.0,26.83,26.99,1956800.0,16.8618,16.8931,16.7867,16.8868,1956800.0
2010-05-10 15:30:00,26.99,27.05,26.93,27.03,5072000.0,16.8868,16.9244,16.8493,16.9119,5072000.0
2010-05-11 09:30:00,26.81,26.9,26.75,26.87,2485800.0,16.7742,16.8305,16.7367,16.8118,2485800.0
2010-05-11 10:00:00,26.87,26.92,26.81,26.86,1711400.0,16.8118,16.843,16.7742,16.8055,1711400.0
2010-05-11 10:30:00,26.85,26.88,26.78,26.85,1158600.0,16.7992,16.818,16.7554,16.7992,1158600.0
2010-05-11 11:00:00,26.84,26.93,26.83,26.91,980400.0,16.793,16.8493,16.7867,16.8368,980400.0
2010-05-11 11:30:00,26.91,26.99,26.86,26.93,1514600.0,16.8368,16.8868,16.8055,16.8493,1514600.0
2010-05-11 12:00:00,26.93,26.96,26.85,26.86,1363400.0,16.8493,16.8681,16.7992,16.8055,1363400.0
2010-05-11 12:30:00,26.86,26.93,26.84,26.93,1111000.0,16.8055,16.8493,16.793,16.8493,1111000.0
2010-05-11 13:00:00,26.93,26.95,26.87,26.94,937200.0,16.8493,16.8618,16.8118,16.8556,937200.0
2010-05-11 13:30:00,26.94,27.04,26.93,26.97,1515800.0,16.8556,16.9181,16.8493,16.8743,1515800.0
2010-05-11 14:00:00,26.97,26.98,26.8,26.84,1467800.0,16.8743,16.8806,16.768,16.793,1467800.0
2010-05-11 14:30:00,26.84,26.94,26.79,26.85,1825000.0,16.793,16.8556,16.7617,16.7992,1825000.0
2010-05-11 15:00:00,26.85,26.88,26.77,26.86,1558800.0,16.7992,16.818,16.7492,16.8055,1558800.0
2010-05-11 15:30:00,26.86,26.93,26.81,26.81,3766200.0,16.8055,16.8493,16.7742,16.7742,3766200.0
2010-05-12 09:30:00,26.9,26.9,26.71,26.89,2478200.0,16.8305,16.8305,16.7117,16.8243,2478200.0
2010-05-12 10:00:00,26.89,26.93,26.85,26.86,1260600.0,16.8243,16.8493,16.7992,16.8055,1260600.0
2010-05-12 10:30:00,26.86,27.0,26.84,26.98,1450000.0,16.8055,16.8931,16.793,16.8806,1450000.0
2010-05-12 11:00:00,26.98,27.05,26.9,26.96,1790400.0,16.8806,16.9244,16.8305,16.8681,1790400.0
2010-05-12 11:30:00,26.96,27.0,26.88,26.95,1903000.0,16.8681,16.8931,16.818,16.8618,1903000.0
2010-05-12 12:00:00,26.95,27.0,26.93,27.0,1725600.0,16.8618,16.8931,16.8493,16.8931,1725600.0
2010-05-12 12:30:00,27.0,27.0,26.91,26.97,850000.0,16.8931,16.8931,16.8368,16.8743,850000.0
2010-05-12 13:00:00,26.97,27.04,26.95,26.98,942000.0,16.8743,16.9181,16.8618,16.8806,942000.0
2010-05-12 13:30:00,26.98,26.98,26.92,26.92,1006400.0,16.8806,16.8806,16.843,16.843,1006400.0
2010-05-12 14:00:00,26.93,26.98,26.92,26.95,1291000.0,16.8493,16.8806,16.843,16.8618,1291000.0
2010-05-12 14:30:00,26.95,26.96,26.92,26.95,1344600.0,16.8618,16.8681,16.843,16.8618,1344600.0
2010-05-12 15:00:00,26.95,27.0,26.92,26.95,1818600.0,16.8618,16.8931,16.843,16.8618,1818600.0
2010-05-12 15:30:00,26.95,27.02,26.93,27.0,3044200.0,16.8618,16.9056,16.8493,16.8931,3044200.0
2010-05-13 09:30:00,26.98,27.0,26.77,26.95,1644400.0,16.8806,16.8931,16.7492,16.8618,1644400.0
2010-05-13 10:00:00,26.94,26.97,26.88,26.95,1138000.0,16.8556,16.8743,16.818,16.8618,1138000.0
2010-05-13 10:30:00,26.95,26.98,26.91,26.93,732400.0,16.8618,16.8806,16.8368,16.8493,732400.0
2010-05-13 11:00:00,26.93,26.94,26.86,26.91,1026800.0,16.8493,16.8556,16.8055,16.8368,1026800.0
2010-05-13 11:30:00,26.91,26.95,26.86,26.86,893400.0,16.8368,16.8618,16.8055,16.8055,893400.0
2010-05-13 12:00:00,26.86,26.9,26.85,26.86,711400.0,16.8055,16.8305,16.7992,16.8055,711400.0
2010-05-13 12:30:00,26.86,26.88,26.83,26.84,602800.0,16.8055,16.818,16.7867,16.793,602800.0
2010-05-13 13:00:00,26.84,26.95,26.83,26.93,804600.0,16.793,16.8618,16.7867,16.8493,804600.0
2010-05-13 13:30:00,26.93,26.95,26.91,26.93,853400.0,16.8493,16.8618,16.8368,16.8493,853400.0
2010-05-13 14:00:00,26.93,26.97,26.92,26.96,834000.0,16.8493,16.8743,16.843,16.8681,834000.0
2010-05-13 14:30:00,26.96,26.97,26.85,26.88,809000.0,16.8681,16.8743,16.7992,16.818,809000.0
2010-05-13 15:00:00,26.87,26.9,26.79,26.81,1738400.0,16.8118,16.8305,16.7617,16.7742,1738400.0
2010-05-13 15:30:00,26.81,26.85,26.73,26.75,6257600.0,16.7742,16.7992,16.7242,16.7367,6257600.0
2010-05-14 09:30:00,26.68,26.83,26.55,26.61,2824200.0,16.6929,16.7867,16.6115,16.6491,2824200.0
2010-05-14 10:00:00,26.61,26.68,26.52,26.62,2035000.0,16.6491,16.6929,16.5928,16.6553,2035000.0
2010-05-14 10:30:00,26.62,26.65,26.51,26.59,1705000.0,16.6553,16.6741,16.5865,16.6366,1705000.0
2010-05-14 11:00:00,26.59,26.59,26.43,26.48,2848000.0,16.6366,16.6366,16.5365,16.5677,2848000.0
2010-05-14 11:30:00,26.48,26.59,26.46,26.54,1769200.0,16.5677,16.6366,16.5552,16.6053,1769200.0
2010-05-14 12:00:00,26.53,26.59,26.45,26.57,2073000.0,16.599,16.6366,16.549,16.6241,2073000.0
2010-05-14 12:30:00,26.57,26.66,26.52,26.61,810200.0,16.6241,16.6804,16.5928,16.6491,810200.0
2010-05-14 13:00:00,26.61,26.64,26.54,26.57,677400.0,16.6491,16.6679,16.6053,16.6241,677400.0
2010-05-14 13:30:00,26.57,26.64,26.53,26.6,962600.0,16.6241,16.6679,16.599,16.6428,962600.0
2010-05-14 14:00:00,26.6,26.65,26.5,26.56,973400.0,16.6428,16.6741,16.5803,16.6178,973400.0
2010-05-14 14:30:00,26.56,26.67,26.55,26.58,1155400.0,16.6178,16.6866,16.6115,16.6303,1155400.0
2010-05-14 15:00:00,26.58,26.64,26.56,26.61,1718800.0,16.6303,16.6679,16.6178,16.6491,1718800.0
2010-05-14 15:30:00,26.62,26.72,26.57,26.68,4320800.0,16.6553,16.7179,16.6241,16.6929,4320800.0
2010-05-17 09:30:00,26.74,26.78,26.66,26.72,1508400.0,16.7304,16.7554,16.6804,16.7179,1508400.0
2010-05-17 10:00:00,26.72,26.75,26.66,26.72,1712000.0,16.7179,16.7367,16.6804,16.7179,1712000.0
2010-05-17 10:30:00,26.72,26.75,26.65,26.71,1309600.0,16.7179,16.7367,16.6741,16.7117,1309600.0
2010-05-17 11:00:00,26.71,26.73,26.6,26.67,1313200.0,16.7117,16.7242,16.6428,16.6866,1313200.0
2010-05-17 11:30:00,26.66,26.68,26.5,26.53,862200.0,16.6804,16.6929,16.5803,16.599,862200.0
2010-05-17 12:00:00,26.53,26.56,26.43,26.55,1667000.0,16.599,16.6178,16.5365,16.6115,1667000.0
2010-05-17 12:30:00,26.55,26.58,26.53,26.56,774400.0,16.6115,16.6303,16.599,16.6178,774400.0
2010-05-17 13:00:00,26.56,26.62,26.56,26.6,969800.0,16.6178,16.6553,16.6178,16.6428,969800.0
2010-05-17 13:30:00,26.59,26.63,26.51,26.6,712800.0,16.6366,16.6616,16.5865,16.6428,712800.0
2010-05-17 14:00:00,26.6,26.65,26.56,26.57,681400.0,16.6428,16.6741,16.6178,16.6241,681400.0
2010-05-17 14:30:00,26.56,26.68,26.56,26.64,988400.0,16.6178,16.6929,16.6178,16.6679,988400.0
2010-05-17 15:00:00,26.63,26.68,26.56,26.63,1316200.0,16.6616,16.6929,16.6178,16.6616,1316200.0
2010-05-17 15:30:00,26.63,26.75,26.63,26.7,2454800.0,16.6616,16.7367,16.6616,16.7054,2454800.0
2010-05-18 09:30:00,26.85,26.85,26.62,26.82,1749800.0,16.7992,16.7992,16.6553,16.7805,1749800.0
2010-05-18 10:00:00,26.82,26.86,26.78,26.8,1043400.0,16.7805,16.8055,16.7554,16.768,1043400.0
2010-05-18 10:30:00,26.8,26.86,26.75,26.77,1290600.0,16.768,16.8055,16.7367,16.7492,1290600.0
2010-05-18 11:00:00,26.77,26.83,26.75,26.8,1222800.0,16.7492,16.7867,16.7367,16.768,1222800.0
2010-05-18 11:30:00,26.8,26.81,26.73,26.74,1183200.0,16.768,16.7742,16.7242,16.7304,1183200.0
2010-05-18 12:00:00,26.74,26.79,26.7,26.77,981800.0,16.7304,16.7617,16.7054,16.7492,981800.0
2010-05-18 12:30:00,26.77,26.81,26.74,26.74,1109200.0,16.7492,16.7742,16.7304,16.7304,1109200.0
2010-05-18 13:00:00,26.74,26.75,26.65,26.7,1371400.0,16.7304,16.7367,16.6741,16.7054,1371400.0
2010-05-18 13:30:00,26.7,26.73,26.64,26.65,1271600.0,16.7054,16.7242,16.6679,16.6741,1271600.0
2010-05-18 14:00:00,26.65,26.72,26.61,26.65,1099600.0,16.6741,16.7179,16.6491,16.6741,1099600.0
2010-05-18 14:30:00,26.65,26.67,26.57,26.61,2278000.0,16.6741,16.6866,16.6241,16.6491,2278000.0
2010-05-18 15:00:00,26.61,26.68,26.54,26.57,1480800.0,16.6491,16.6929,16.6053,16.6241,1480800.0
2010-05-18 15:30:00,26.57,26.62,26.55,26.55,2872800.0,16.6241,16.6553,16.6115,16.6115,2872800.0
2010-05-19 09:30:00,26.5,26.5,26.35,26.49,1902200.0,16.5803,16.5803,16.4864,16.574,1902200.0
2010-05-19 10:00:00,26.49,26.5,26.3,26.44,2057200.0,16.574,16.5803,16.4551,16.5427,2057200.0
2010-05-19 10:30:00,26.44,26.5,26.36,26.49,1313000.0,16.5427,16.5803,16.4927,16.574,1313000.0
2010-05-19 11:00:00,26.49,26.5,26.34,26.36,1185800.0,16.574,16.5803,16.4802,16.4927,1185800.0
2010-05-19 11:30:00,26.36,26.37,26.23,26.35,1333200.0,16.4927,16.4989,16.4113,16.4864,1333200.0
2010-05-19 12:00:00,26.35,26.43,26.32,26.39,903400.0,16.4864,16.5365,16.4676,16.5114,903400.0
2010-05-19 12:30:00,26.39,26.49,26.36,26.49,648000.0,16.5114,16.574,16.4927,16.574,648000.0
2010-05-19 13:00:00,26.48,26.57,26.43,26.57,1343800.0,16.5677,16.6241,16.5365,16.6241,1343800.0
2010-05-19 13:30:00,26.56,26.6,26.52,26.58,1374200.0,16.6178,16.6428,16.5928,16.6303,1374200.0
2010-05-19 14:00:00,26.58,26.59,26.5,26.57,953200.0,16.6303,16.6366,16.5803,16.6241,953200.0
2010-05-19 14:30:00,26.57,26.58,26.5,26.54,1080200.0,16.6241,16.6303,16.5803,16.6053,1080200.0
2010-05-19 15:00:00,26.53,26.57,26.45,26.55,1541200.0,16.599,16.6241,16.549,16.6115,1541200.0
2010-05-19 15:30:00,26.55,26.68,26.53,26.56,4158800.0,16.6115,16.6929,16.599,16.6178,4158800.0
2010-05-20 09:30:00,26.25,26.25,26.05,26.14,2160800.0,16.4238,16.4238,16.2987,16.355,2160800.0
2010-05-20 10:00:00,26.14,26.15,25.81,25.9,2527000.0,16.355,16.3613,16.1485,16.2049,2527000.0
2010-05-20 10:30:00,25.9,26.12,25.9,26.07,1644000.0,16.2049,16.3425,16.2049,16.3112,1644000.0
2010-05-20 11:00:00,26.07,26.18,26.04,26.14,1956400.0,16.3112,16.38,16.2925,16.355,1956400.0
2010-05-20 11:30:00,26.14,26.18,26.09,26.09,1146400.0,16.355,16.38,16.3237,16.3237,1146400.0
2010-05-20 12:00:00,26.09,26.13,25.99,26.02,1346200.0,16.3237,16.3488,16.2612,16.2799,1346200.0
2010-05-20 12:30:00,26.03,26.04,25.91,25.93,1181600.0,16.2862,16.2925,16.2111,16.2236,1181600.0
2010-05-20 13:00:00,25.93,26.15,25.9,26.13,1565600.0,16.2236,16.3613,16.2049,16.3488,1565600.0
2010-05-20 13:30:00,26.13,26.19,25.99,26.0,2070600.0,16.3488,16.3863,16.2612,16.2674,2070600.0
2010-05-20 14:00:00,26.0,26.07,25.88,25.98,2004600.0,16.2674,16.3112,16.1923,16.2549,2004600.0
2010-05-20 14:30:00,25.98,26.1,25.92,25.93,1763000.0,16.2549,16.33,16.2174,16.2236,1763000.0
2010-05-20 15:00:00,25.93,26.03,25.89,25.99,1997800.0,16.2236,16.2862,16.1986,16.2612,1997800.0
2010-05-20 15:30:00,25.99,26.01,25.77,25.77,5321000.0,16.2612,16.2737,16.1235,16.1235,5321000.0
2010-05-21 09:30:00,25.42,25.63,25.15,25.53,10614400.0,15.9045,16.0359,15.7356,15.9734,10614400.0
2010-05-21 10:00:00,25.53,25.63,25.37,25.44,2731800.0,15.9734,16.0359,15.8733,15.917,2731800.0
2010-05-21 10:30:00,25.45,25.54,25.41,25.52,2453400.0,15.9233,15.9796,15.8983,15.9671,2453400.0
2010-05-21 11:00:00,25.52,25.78,25.5,25.75,1870000.0,15.9671,16.1298,15.9546,16.111,1870000.0
2010-05-21 11:30:00,25.75,25.86,25.69,25.75,1391200.0,16.111,16.1798,16.0735,16.111,1391200.0
2010-05-21 12:00:00,25.75,25.75,25.65,25.74,952400.0,16.111,16.111,16.0484,16.1048,952400.0
2010-05-21 12:30:00,25.73,25.75,25.65,25.66,672800.0,16.0985,16.111,16.0484,16.0547,672800.0
2010-05-21 13:00:00,25.66,25.78,25.64,25.71,966400.0,16.0547,16.1298,16.0422,16.086,966400.0
2010-05-21 13:30:00,25.71,25.78,25.7,25.71,822800.0,16.086,16.1298,16.0797,16.086,822800.0
2010-05-21 14:00:00,25.72,25.75,25.6,25.6,1080000.0,16.0922,16.111,16.0172,16.0172,1080000.0
2010-05-21 14:30:00,25.6,25.65,25.52,25.59,1811800.0,16.0172,16.0484,15.9671,16.0109,1811800.0
2010-05-21 15:00:00,25.59,25.59,25.38,25.49,2345600.0,16.0109,16.0109,15.8795,15.9483,2345600.0
2010-05-21 15:30:00,25.5,25.8,25.4,25.8,4608600.0,15.9546,16.1423,15.892,16.1423,4608600.0
2010-05-24 09:30:00,25.61,25.68,25.51,25.68,2357200.0,16.0234,16.0672,15.9608,16.0672,2357200.0
2010-05-24 10:00:00,25.68,25.75,25.64,25.68,1816000.0,16.0672,16.111,16.0422,16.0672,1816000.0
2010-05-24 10:30:00,25.68,25.76,25.68,25.71,1087600.0,16.0672,16.1173,16.0672,16.086,1087600.0
2010-05-24 11:00:00,25.7,25.78,25.68,25.73,814000.0,16.0797,16.1298,16.0672,16.0985,814000.0
2010-05-24 11:30:00,25.74,25.85,25.69,25.85,835000.0,16.1048,16.1736,16.0735,16.1736,835000.0
2010-05-24 12:00:00,25.85,25.93,25.82,25.86,932200.0,16.1736,16.2236,16.1548,16.1798,932200.0
2010-05-24 12:30:00,25.86,25.87,25.77,25.83,578200.0,16.1798,16.1861,16.1235,16.1611,578200.0
2010-05-24 13:00:00,25.83,25.85,25.75,25.81,725200.0,16.1611,16.1736,16.111,16.1485,725200.0
2010-05-24 13:30:00,25.81,25.83,25.77,25.81,685000.0,16.1485,16.1611,16.1235,16.1485,685000.0
2010-05-24 14:00:00,25.81,25.86,25.78,25.84,472600.0,16.1485,16.1798,16.1298,16.1673,472600.0
2010-05-24 14:30:00,25.84,25.86,25.78,25.82,792800.0,16.1673,16.1798,16.1298,16.1548,792800.0
2010-05-24 15:00:00,25.82,25.83,25.75,25.83,1118600.0,16.1548,16.1611,16.111,16.1611,1118600.0
2010-05-24 15:30:00,25.83,25.88,25.7,25.73,3414200.0,16.1611,16.1923,16.0797,16.0985,3414200.0
2010-05-25 09:30:00,25.18,25.24,24.97,25.13,3426000.0,15.7544,15.7919,15.623,15.7231,3426000.0
2010-05-25 10:00:00,25.11,25.19,25.1,25.14,2504200.0,15.7106,15.7606,15.7043,15.7293,2504200.0
2010-05-25 10:30:00,25.14,25.15,25.05,25.13,1285200.0,15.7293,15.7356,15.673,15.7231,1285200.0
2010-05-25 11:00:00,25.14,25.27,25.11,25.23,1618600.0,15.7293,15.8107,15.7106,15.7857,1618600.0
2010-05-25 11:30:00,25.22,25.29,25.18,25.28,1251800.0,15.7794,15.8232,15.7544,15.8169,1251800.0
2010-05-25 12:00:00,25.28,25.34,25.19,25.19,1247800.0,15.8169,15.8545,15.7606,15.7606,1247800.0
2010-05-25 12:30:00,25.2,25.23,25.15,25.19,857600.0,15.7669,15.7857,15.7356,15.7606,857600.0
2010-05-25 13:00:00,25.19,25.21,25.08,25.18,1571800.0,15.7606,15.7731,15.6918,15.7544,1571800.0
2010-05-25 13:30:00,25.18,25.21,25.13,25.19,825400.0,15.7544,15.7731,15.7231,15.7606,825400.0
2010-05-25 14:00:00,25.19,25.25,25.16,25.24,867800.0,15.7606,15.7982,15.7419,15.7919,867800.0
2010-05-25 14:30:00,25.24,25.3,25.18,25.28,1467000.0,15.7919,15.8295,15.7544,15.8169,1467000.0
2010-05-25 15:00:00,25.28,25.36,25.23,25.25,3344000.0,15.8169,15.867,15.7857,15.7982,3344000.0
2010-05-25 15:30:00,25.25,25.32,25.23,25.31,6595600.0,15.7982,15.842,15.7857,15.8357,6595600.0
2010-05-26 09:30:00,25.42,25.44,25.23,25.41,3247800.0,15.9045,15.917,15.7857,15.8983,3247800.0
2010-05-26 10:00:00,25.42,25.43,25.31,25.32,1895400.0,15.9045,15.9108,15.8357,15.842,1895400.0
2010-05-26 10:30:00,25.32,25.38,25.27,25.28,2277600.0,15.842,15.8795,15.8107,15.8169,2277600.0
2010-05-26 11:00:00,25.28,25.3,25.15,25.15,1518200.0,15.8169,15.8295,15.7356,15.7356,1518200.0
2010-05-26 11:30:00,25.15,25.25,25.14,25.19,1387600.0,15.7356,15.7982,15.7293,15.7606,1387600.0
2010-05-26 12:00:00,25.19,25.22,25.16,25.17,1060400.0,15.7606,15.7794,15.7419,15.7481,1060400.0
2010-05-26 12:30:00,25.17,25.19,25.14,25.16,1108600.0,15.7481,15.7606,15.7293,15.7419,1108600.0
2010-05-26 13:00:00,25.16,25.18,25.11,25.17,1674400.0,15.7419,15.7544,15.7106,15.7481,1674400.0
2010-05-26 13:30:00,25.17,25.21,25.14,25.18,1227000.0,15.7481,15.7731,15.7293,15.7544,1227000.0
2010-05-26 14:00:00,25.18,25.21,25.14,25.15,1407800.0,15.7544,15.7731,15.7293,15.7356,1407800.0
2010-05-26 14:30:00,25.15,25.17,25.04,25.11,2076800.0,15.7356,15.7481,15.6668,15.7106,2076800.0
2010-05-26 15:00:00,25.12,25.17,25.0,25.0,2317000.0,15.7168,15.7481,15.6418,15.6418,2317000.0
2010-05-26 15:30:00,25.0,25.09,24.97,25.04,5943400.0,15.6418,15.6981,15.623,15.6668,5943400.0
2010-05-27 09:30:00,25.31,25.37,25.13,25.29,2485400.0,15.8357,15.8733,15.7231,15.8232,2485400.0
2010-05-27 10:00:00,25.29,25.43,25.21,25.43,1388400.0,15.8232,15.9108,15.7731,15.9108,1388400.0
2010-05-27 10:30:00,25.43,25.48,25.34,25.42,1326400.0,15.9108,15.9421,15.8545,15.9045,1326400.0
2010-05-27 11:00:00,25.42,25.45,25.38,25.43,1027400.0,15.9045,15.9233,15.8795,15.9108,1027400.0
2010-05-27 11:30:00,25.43,25.49,25.33,25.49,1287400.0,15.9108,15.9483,15.8482,15.9483,1287400.0
2010-05-27 12:00:00,25.49,25.49,25.36,25.42,973200.0,15.9483,15.9483,15.867,15.9045,973200.0
2010-05-27 12:30:00,25.42,25.43,25.35,25.4,654200.0,15.9045,15.9108,15.8607,15.892,654200.0
2010-05-27 13:00:00,25.4,25.46,25.34,25.45,1500600.0,15.892,15.9296,15.8545,15.9233,1500600.0
2010-05-27 13:30:00,25.45,25.52,25.44,25.49,954400.0,15.9233,15.9671,15.917,15.9483,954400.0
2010-05-27 14:00:00,25.49,25.6,25.49,25.54,1391000.0,15.9483,16.0172,15.9483,15.9796,1391000.0
2010-05-27 14:30:00,25.55,25.56,25.47,25.49,1219800.0,15.9859,15.9921,15.9358,15.9483,1219800.0
2010-05-27 15:00:00,25.49,25.54,25.45,25.49,1961200.0,15.9483,15.9796,15.9233,15.9483,1961200.0
2010-05-27 15:30:00,25.49,25.63,25.48,25.63,4748400.0,15.9483,16.0359,15.9421,16.0359,4748400.0
2010-05-28 09:30:00,25.59,25.73,25.5,25.63,2758600.0,16.0109,16.0985,15.9546,16.0359,2758600.0
2010-05-28 10:00:00,25.62,25.71,25.59,25.7,1430200.0,16.0297,16.086,16.0109,16.0797,1430200.0
2010-05-28 10:30:00,25.7,25.75,25.68,25.69,1668600.0,16.0797,16.111,16.0672,16.0735,1668600.0
2010-05-28 11:00:00,25.68,25.85,25.68,25.85,1522600.0,16.0672,16.1736,16.0672,16.1736,1522600.0
2010-05-28 11:30:00,25.84,25.93,25.84,25.86,1223200.0,16.1673,16.2236,16.1673,16.1798,1223200.0
2010-05-28 12:00:00,25.86,25.98,25.85,25.95,933000.0,16.1798,16.2549,16.1736,16.2361,933000.0
2010-05-28 12:30:00,25.95,25.95,25.73,25.78,2050600.0,16.2361,16.2361,16.0985,16.1298,2050600.0
2010-05-28 13:00:00,25.78,25.89,25.78,25.83,970600.0,16.1298,16.1986,16.1298,16.1611,970600.0
2010-05-28 13:30:00,25.83,25.84,25.75,25.77,663400.0,16.1611,16.1673,16.111,16.1235,663400.0
2010-05-28 14:00:00,25.77,25.8,25.71,25.79,795800.0,16.1235,16.1423,16.086,16.136,795800.0
2010-05-28 14:30:00,25.79,25.89,25.74,25.85,1024600.0,16.136,16.1986,16.1048,16.1736,1024600.0
2010-05-28 15:00:00,25.84,25.89,25.81,25.86,1353600.0,16.1673,16.1986,16.1485,16.1798,1353600.0
2010-05-28 15:30:00,25.86,25.91,25.66,25.69,3619800.0,16.1798,16.2111,16.0547,16.0735,3619800.0
2010-06-01 09:30:00,25.56,25.66,25.36,25.57,2411800.0,15.9921,16.0547,15.867,15.9984,2411800.0
2010-06-01 10:00:00,25.57,25.86,25.57,25.85,1705400.0,15.9984,16.1798,15.9984,16.1736,1705400.0
2010-06-01 10:30:00,25.85,25.9,25.75,25.77,1764200.0,16.1736,16.2049,16.111,16.1235,1764200.0
2010-06-01 11:00:00,25.77,25.88,25.75,25.85,931000.0,16.1235,16.1923,16.111,16.1736,931000.0
2010-06-01 11:30:00,25.85,25.9,25.83,25.85,1262800.0,16.1736,16.2049,16.1611,16.1736,1262800.0
2010-06-01 12:00:00,25.86,25.93,25.85,25.86,1079800.0,16.1798,16.2236,16.1736,16.1798,1079800.0
2010-06-01 12:30:00,25.86,25.86,25.77,25.77,659200.0,16.1798,16.1798,16.1235,16.1235,659200.0
2010-06-01 13:00:00,25.77,25.93,25.77,25.92,790000.0,16.1235,16.2236,16.1235,16.2174,790000.0
2010-06-01 13:30:00,25.93,26.0,25.9,25.94,1126600.0,16.2236,16.2674,16.2049,16.2299,1126600.0
2010-06-01 14:00:00,25.93,25.99,25.82,25.98,1593800.0,16.2236,16.2612,16.1548,16.2549,1593800.0
2010-06-01 14:30:00,25.98,26.05,25.96,26.0,1219000.0,16.2549,16.2987,16.2424,16.2674,1219000.0
2010-06-01 15:00:00,26.0,26.06,25.9,25.96,2116400.0,16.2674,16.305,16.2049,16.2424,2116400.0
2010-06-01 15:30:00,25.96,25.99,25.63,25.66,4051000.0,16.2424,16.2612,16.0359,16.0547,4051000.0
2010-06-02 09:30:00,25.77,25.77,25.59,25.68,1627000.0,16.1235,16.1235,16.0109,16.0672,1627000.0
2010-06-02 10:00:00,25.68,25.75,25.64,25.71,1285000.0,16.0672,16.111,16.0422,16.086,1285000.0
2010-06-02 10:30:00,25.71,25.85,25.69,25.84,1184800.0,16.086,16.1736,16.0735,16.1673,1184800.0
2010-06-02 11:00:00,25.84,25.9,25.81,25.88,1190200.0,16.1673,16.2049,16.1485,16.1923,1190200.0
2010-06-02 11:30:00,25.87,25.97,25.86,25.95,926000.0,16.1861,16.2487,16.1798,16.2361,926000.0
2010-06-02 12:00:00,25.95,25.96,25.86,25.86,517800.0,16.2361,16.2424,16.1798,16.1798,517800.0
2010-06-02 12:30:00,25.86,25.89,25.83,25.86,421800.0,16.1798,16.1986,16.1611,16.1798,421800.0
2010-06-02 13:00:00,25.86,25.94,25.85,25.93,948000.0,16.1798,16.2299,16.1736,16.2236,948000.0
2010-06-02 13:30:00,25.93,25.97,25.88,25.9,828200.0,16.2236,16.2487,16.1923,16.2049,828200.0
2010-06-02 14:00:00,25.9,25.93,25.86,25.91,777800.0,16.2049,16.2236,16.1798,16.2111,777800.0
2010-06-02 14:30:00,25.91,26.07,25.91,26.05,1465400.0,16.2111,16.3112,16.2111,16.2987,1465400.0
2010-06-02 15:00:00,26.05,26.13,26.05,26.1,1537600.0,16.2987,16.3488,16.2987,16.33,1537600.0
2010-06-02 15:30:00,26.1,26.21,26.03,26.2,3478400.0,16.33,16.3988,16.2862,16.3926,3478400.0
2010-06-03 09:30:00,26.34,26.5,26.23,26.4,2271400.0,16.4802,16.5803,16.4113,16.5177,2271400.0
2010-06-03 10:00:00,26.4,26.41,26.25,26.3,2539000.0,16.5177,16.5239,16.4238,16.4551,2539000.0
2010-06-03 10:30:00,26.3,26.41,26.26,26.37,1524800.0,16.4551,16.5239,16.4301,16.4989,1524800.0
2010-06-03 11:00:00,26.37,26.38,26.25,26.26,1480600.0,16.4989,16.5052,16.4238,16.4301,1480600.0
2010-06-03 11:30:00,26.27,26.36,26.26,26.35,941000.0,16.4364,16.4927,16.4301,16.4864,941000.0
2010-06-03 12:00:00,26.35,26.35,26.25,26.26,1130600.0,16.4864,16.4864,16.4238,16.4301,1130600.0
2010-06-03 12:30:00,26.26,26.32,26.23,26.3,997400.0,16.4301,16.4676,16.4113,16.4551,997400.0
2010-06-03 13:00:00,26.3,26.36,26.27,26.3,921600.0,16.4551,16.4927,16.4364,16.4551,921600.0
2010-06-03 13:30:00,26.31,26.37,26.29,26.3,963000.0,16.4614,16.4989,16.4489,16.4551,963000.0
2010-06-03 14:00:00,26.3,26.35,26.25,26.26,891200.0,16.4551,16.4864,16.4238,16.4301,891200.0
2010-06-03 14:30:00,26.25,26.36,26.25,26.35,1158000.0,16.4238,16.4927,16.4238,16.4864,1158000.0
2010-06-03 15:00:00,26.35,26.4,26.31,26.37,1515800.0,16.4864,16.5177,16.4614,16.4989,1515800.0
2010-06-03 15:30:00,26.37,26.39,26.29,26.35,5626600.0,16.4989,16.5114,16.4489,16.4864,5626600.0
2010-06-04 09:30:00,26.07,26.07,25.8,25.93,2421400.0,16.3112,16.3112,16.1423,16.2236,2421400.0
2010-06-04 10:00:00,25.93,25.99,25.88,25.94,1321400.0,16.2236,16.2612,16.1923,16.2299,1321400.0
2010-06-04 10:30:00,25.94,25.98,25.86,25.88,1606000.0,16.2299,16.2549,16.1798,16.1923,1606000.0
2010-06-04 11:00:00,25.88,25.93,25.81,25.82,1318000.0,16.1923,16.2236,16.1485,16.1548,1318000.0
2010-06-04 11:30:00,25.82,25.85,25.78,25.8,1359800.0,16.1548,16.1736,16.1298,16.1423,1359800.0
2010-06-04 12:00:00,25.81,25.81,25.68,25.74,1255400.0,16.1485,16.1485,16.0672,16.1048,1255400.0
2010-06-04 12:30:00,25.74,25.81,25.73,25.78,773400.0,16.1048,16.1485,16.0985,16.1298,773400.0
2010-06-04 13:00:00,25.78,25.81,25.69,25.77,922200.0,16.1298,16.1485,16.0735,16.1235,922200.0
2010-06-04 13:30:00,25.77,25.8,25.69,25.74,701200.0,16.1235,16.1423,16.0735,16.1048,701200.0
2010-06-04 14:00:00,25.75,25.78,25.69,25.71,842200.0,16.111,16.1298,16.0735,16.086,842200.0
2010-06-04 14:30:00,25.71,25.75,25.6,25.63,1512800.0,16.086,16.111,16.0172,16.0359,1512800.0
2010-06-04 15:00:00,25.63,25.71,25.59,25.61,1865400.0,16.0359,16.086,16.0109,16.0234,1865400.0
2010-06-04 15:30:00,25.61,25.66,25.51,25.64,5494800.0,16.0234,16.0547,15.9608,16.0422,5494800.0
2010-06-07 09:30:00,25.61,25.75,25.55,25.64,1866400.0,16.0234,16.111,15.9859,16.0422,1866400.0
2010-06-07 10:00:00,25.64,25.66,25.57,25.61,1242600.0,16.0422,16.0547,15.9984,16.0234,1242600.0
2010-06-07 10:30:00,25.62,25.68,25.6,25.62,1324400.0,16.0297,16.0672,16.0172,16.0297,1324400.0
2010-06-07 11:00:00,25.62,25.71,25.54,25.71,1352200.0,16.0297,16.086,15.9796,16.086,1352200.0
2010-06-07 11:30:00,25.7,25.75,25.63,25.65,1646800.0,16.0797,16.111,16.0359,16.0484,1646800.0
2010-06-07 12:00:00,25.65,25.75,25.65,25.67,1121600.0,16.0484,16.111,16.0484,16.061,1121600.0
2010-06-07 12:30:00,25.67,25.72,25.67,25.68,561800.0,16.061,16.0922,16.061,16.0672,561800.0
2010-06-07 13:00:00,25.68,25.72,25.66,25.71,586000.0,16.0672,16.0922,16.0547,16.086,586000.0
2010-06-07 13:30:00,25.71,25.71,25.61,25.61,907600.0,16.086,16.086,16.0234,16.0234,907600.0
2010-06-07 14:00:00,25.61,25.65,25.55,25.6,1019400.0,16.0234,16.0484,15.9859,16.0172,1019400.0
2010-06-07 14:30:00,25.6,25.61,25.5,25.52,1189000.0,16.0172,16.0234,15.9546,15.9671,1189000.0
2010-06-07 15:00:00,25.52,25.61,25.46,25.47,1909600.0,15.9671,16.0234,15.9296,15.9358,1909600.0
2010-06-07 15:30:00,25.47,25.53,25.39,25.4,3484000.0,15.9358,15.9734,15.8858,15.892,3484000.0
2010-06-08 09:30:00,25.4,25.63,25.26,25.52,1922000.0,15.892,16.0359,15.8044,15.9671,1922000.0
2010-06-08 10:00:00,25.52,25.65,25.52,25.64,1477600.0,15.9671,16.0484,15.9671,16.0422,1477600.0
2010-06-08 10:30:00,25.64,25.76,25.59,25.73,1670000.0,16.0422,16.1173,16.0109,16.0985,1670000.0
2010-06-08 11:00:00,25.74,25.76,25.62,25.75,1649600.0,16.1048,16.1173,16.0297,16.111,1649600.0
2010-06-08 11:30:00,25.74,25.91,25.73,25.88,1398600.0,16.1048,16.2111,16.0985,16.1923,1398600.0
2010-06-08 12:00:00,25.88,25.89,25.75,25.75,874200.0,16.1923,16.1986,16.111,16.111,874200.0
2010-06-08 12:30:00,25.75,25.79,25.73,25.75,799000.0,16.111,16.136,16.0985,16.111,799000.0
2010-06-08 13:00:00,25.75,25.76,25.65,25.68,832400.0,16.111,16.1173,16.0484,16.0672,832400.0
2010-06-08 13:30:00,25.68,25.68,25.54,25.58,1214800.0,16.0672,16.0672,15.9796,16.0046,1214800.0
2010-06-08 14:00:00,25.58,25.73,25.56,25.7,1200200.0,16.0046,16.0985,15.9921,16.0797,1200200.0
2010-06-08 14:30:00,25.7,25.74,25.64,25.65,1379000.0,16.0797,16.1048,16.0422,16.0484,1379000.0
2010-06-08 15:00:00,25.65,25.79,25.61,25.79,1770800.0,16.0484,16.136,16.0234,16.136,1770800.0
2010-06-08 15:30:00,25.79,25.82,25.69,25.78,3919000.0,16.136,16.1548,16.0735,16.1298,3919000.0
2010-06-09 09:30:00,25.78,25.9,25.7,25.79,1643600.0,16.1298,16.2049,16.0797,16.136,1643600.0
2010-06-09 10:00:00,25.78,25.86,25.74,25.83,993800.0,16.1298,16.1798,16.1048,16.1611,993800.0
2010-06-09 10:30:00,25.83,25.84,25.76,25.81,928800.0,16.1611,16.1673,16.1173,16.1485,928800.0
2010-06-09 11:00:00,25.81,25.86,25.78,25.85,985200.0,16.1485,16.1798,16.1298,16.1736,985200.0
2010-06-09 11:30:00,25.85,25.9,25.81,25.86,610400.0,16.1736,16.2049,16.1485,16.1798,610400.0
2010-06-09 12:00:00,25.86,25.93,25.86,25.88,495400.0,16.1798,16.2236,16.1798,16.1923,495400.0
2010-06-09 12:30:00,25.88,25.92,25.86,25.9,455400.0,16.1923,16.2174,16.1798,16.2049,455400.0
2010-06-09 13:00:00,25.9,25.91,25.86,25.87,872200.0,16.2049,16.2111,16.1798,16.1861,872200.0
2010-06-09 13:30:00,25.87,25.88,25.82,25.86,588000.0,16.1861,16.1923,16.1548,16.1798,588000.0
2010-06-09 14:00:00,25.86,25.87,25.78,25.84,852800.0,16.1798,16.1861,16.1298,16.1673,852800.0
2010-06-09 14:30:00,25.84,25.85,25.68,25.68,1281600.0,16.1673,16.1736,16.0672,16.0672,1281600.0
2010-06-09 15:00:00,25.68,25.72,25.59,25.66,1531800.0,16.0672,16.0922,16.0109,16.0547,1531800.0
2010-06-09 15:30:00,25.67,25.72,25.6,25.68,4049800.0,16.061,16.0922,16.0172,16.0672,4049800.0
2010-06-10 09:30:00,25.93,26.14,25.93,26.13,1804200.0,16.2236,16.355,16.2236,16.3488,1804200.0
2010-06-10 10:00:00,26.14,26.18,26.07,26.18,1719600.0,16.355,16.38,16.3112,16.38,1719600.0
2010-06-10 10:30:00,26.18,26.25,26.15,26.2,1483200.0,16.38,16.4238,16.3613,16.3926,1483200.0
2010-06-10 11:00:00,26.2,26.25,26.14,26.15,770000.0,16.3926,16.4238,16.355,16.3613,770000.0
2010-06-10 11:30:00,26.15,26.16,26.1,26.14,749000.0,16.3613,16.3675,16.33,16.355,749000.0
2010-06-10 12:00:00,26.15,26.16,26.04,26.13,840600.0,16.3613,16.3675,16.2925,16.3488,840600.0
2010-06-10 12:30:00,26.13,26.17,26.08,26.11,732800.0,16.3488,16.3738,16.3175,16.3362,732800.0
2010-06-10 13:00:00,26.11,26.14,26.0,26.13,1008400.0,16.3362,16.355,16.2674,16.3488,1008400.0
2010-06-10 13:30:00,26.13,26.18,26.11,26.16,840800.0,16.3488,16.38,16.3362,16.3675,840800.0
2010-06-10 14:00:00,26.15,26.16,26.06,26.08,789000.0,16.3613,16.3675,16.305,16.3175,789000.0
2010-06-10 14:30:00,26.08,26.18,26.07,26.13,885800.0,16.3175,16.38,16.3112,16.3488,885800.0
2010-06-10 15:00:00,26.12,26.22,26.1,26.17,1376400.0,16.3425,16.4051,16.33,16.3738,1376400.0
2010-06-10 15:30:00,26.17,26.24,26.15,26.21,3712600.0,16.3738,16.4176,16.3613,16.3988,3712600.0
2010-06-11 09:30:00,25.86,25.87,25.65,25.68,1631600.0,16.3177,16.324,16.1852,16.2041,1631600.0
2010-06-11 10:00:00,25.68,25.75,25.63,25.67,1428200.0,16.2041,16.2483,16.1725,16.1978,1428200.0
2010-06-11 10:30:00,25.67,25.8,25.67,25.79,926800.0,16.1978,16.2798,16.1978,16.2735,926800.0
2010-06-11 11:00:00,25.79,25.8,25.75,25.79,1306000.0,16.2735,16.2798,16.2483,16.2735,1306000.0
2010-06-11 11:30:00,25.79,25.8,25.71,25.75,696000.0,16.2735,16.2798,16.223,16.2483,696000.0
2010-06-11 12:00:00,25.76,25.76,25.7,25.71,778000.0,16.2546,16.2546,16.2167,16.223,778000.0
2010-06-11 12:30:00,25.71,25.73,25.67,25.71,580800.0,16.223,16.2356,16.1978,16.223,580800.0
2010-06-11 13:00:00,25.71,25.78,25.68,25.68,521000.0,16.223,16.2672,16.2041,16.2041,521000.0
2010-06-11 13:30:00,25.68,25.7,25.65,25.67,626400.0,16.2041,16.2167,16.1852,16.1978,626400.0
2010-06-11 14:00:00,25.66,25.68,25.57,25.6,748400.0,16.1915,16.2041,16.1347,16.1536,748400.0
2010-06-11 14:30:00,25.6,25.68,25.57,25.68,1044000.0,16.1536,16.2041,16.1347,16.2041,1044000.0
2010-06-11 15:00:00,25.68,25.74,25.64,25.7,970800.0,16.2041,16.2419,16.1788,16.2167,970800.0
2010-06-11 15:30:00,25.7,25.84,25.68,25.84,2519800.0,16.2167,16.305,16.2041,16.305,2519800.0
2010-06-14 09:30:00,25.97,25.99,25.76,25.84,1674800.0,16.3871,16.3997,16.2546,16.305,1674800.0
2010-06-14 10:00:00,25.84,25.89,25.78,25.86,1154400.0,16.305,16.3366,16.2672,16.3177,1154400.0
2010-06-14 10:30:00,25.86,25.89,25.8,25.89,1117600.0,16.3177,16.3366,16.2798,16.3366,1117600.0
2010-06-14 11:00:00,25.89,25.9,25.81,25.81,813000.0,16.3366,16.3429,16.2861,16.2861,813000.0
2010-06-14 11:30:00,25.8,25.83,25.77,25.77,910400.0,16.2798,16.2987,16.2609,16.2609,910400.0
2010-06-14 12:00:00,25.77,25.88,25.77,25.82,1025200.0,16.2609,16.3303,16.2609,16.2924,1025200.0
2010-06-14 12:30:00,25.82,25.86,25.82,25.82,562200.0,16.2924,16.3177,16.2924,16.2924,562200.0
2010-06-14 13:00:00,25.82,25.9,25.81,25.88,687400.0,16.2924,16.3429,16.2861,16.3303,687400.0
2010-06-14 13:30:00,25.88,25.93,25.85,25.85,472200.0,16.3303,16.3618,16.3114,16.3114,472200.0
2010-06-14 14:00:00,25.85,25.89,25.83,25.88,592400.0,16.3114,16.3366,16.2987,16.3303,592400.0
2010-06-14 14:30:00,25.88,25.88,25.81,25.85,608800.0,16.3303,16.3303,16.2861,16.3114,608800.0
2010-06-14 15:00:00,25.85,25.86,25.8,25.81,836800.0,16.3114,16.3177,16.2798,16.2861,836800.0
2010-06-14 15:30:00,25.81,25.81,25.73,25.76,2346200.0,16.2861,16.2861,16.2356,16.2546,2346200.0
2010-06-15 09:30:00,25.92,25.97,25.78,25.94,1800800.0,16.3555,16.3871,16.2672,16.3681,1800800.0
2010-06-15 10:00:00,25.94,25.99,25.88,25.98,1367400.0,16.3681,16.3997,16.3303,16.3934,1367400.0
2010-06-15 10:30:00,25.98,26.05,25.97,26.03,1044400.0,16.3934,16.4376,16.3871,16.4249,1044400.0
2010-06-15 11:00:00,26.03,26.05,25.97,25.99,1127200.0,16.4249,16.4376,16.3871,16.3997,1127200.0
2010-06-15 11:30:00,25.99,26.06,25.98,26.03,680200.0,16.3997,16.4439,16.3934,16.4249,680200.0
2010-06-15 12:00:00,26.03,26.05,26.0,26.02,873200.0,16.4249,16.4376,16.406,16.4186,873200.0
2010-06-15 12:30:00,26.01,26.05,25.97,26.0,381000.0,16.4123,16.4376,16.3871,16.406,381000.0
2010-06-15 13:00:00,26.01,26.06,25.95,26.03,606600.0,16.4123,16.4439,16.3745,16.4249,606600.0
2010-06-15 13:30:00,26.03,26.06,25.97,25.98,551000.0,16.4249,16.4439,16.3871,16.3934,551000.0
2010-06-15 14:00:00,25.97,26.05,25.96,26.03,636200.0,16.3871,16.4376,16.3808,16.4249,636200.0
2010-06-15 14:30:00,26.03,26.06,26.03,26.04,698200.0,16.4249,16.4439,16.4249,16.4312,698200.0
2010-06-15 15:00:00,26.04,26.05,26.01,26.04,964600.0,16.4312,16.4376,16.4123,16.4312,964600.0
2010-06-15 15:30:00,26.04,26.1,26.02,26.1,2942800.0,16.4312,16.4691,16.4186,16.4691,2942800.0
2010-06-16 09:30:00,25.92,26.0,25.88,25.94,1396600.0,16.3555,16.406,16.3303,16.3681,1396600.0
2010-06-16 10:00:00,25.94,26.0,25.92,25.99,1406200.0,16.3681,16.406,16.3555,16.3997,1406200.0
2010-06-16 10:30:00,25.99,26.08,25.98,26.07,1040000.0,16.3997,16.4565,16.3934,16.4502,1040000.0
2010-06-16 11:00:00,26.07,26.09,25.98,26.0,960200.0,16.4502,16.4628,16.3934,16.406,960200.0
2010-06-16 11:30:00,26.0,26.04,25.98,26.0,729000.0,16.406,16.4312,16.3934,16.406,729000.0
2010-06-16 12:00:00,26.0,26.12,26.0,26.08,648600.0,16.406,16.4817,16.406,16.4565,648600.0
2010-06-16 12:30:00,26.08,26.08,26.02,26.08,549000.0,16.4565,16.4565,16.4186,16.4565,549000.0
2010-06-16 13:00:00,26.08,26.12,26.06,26.11,503800.0,16.4565,16.4817,16.4439,16.4754,503800.0
2010-06-16 13:30:00,26.12,26.16,26.11,26.11,611000.0,16.4817,16.507,16.4754,16.4754,611000.0
2010-06-16 14:00:00,26.12,26.17,26.11,26.15,684200.0,16.4817,16.5133,16.4754,16.5007,684200.0
2010-06-16 14:30:00,26.15,26.21,26.13,26.2,1283000.0,16.5007,16.5385,16.488,16.5322,1283000.0
2010-06-16 15:00:00,26.2,26.22,26.13,26.15,1587400.0,16.5322,16.5448,16.488,16.5007,1587400.0
2010-06-16 15:30:00,26.15,26.22,26.13,26.2,3114000.0,16.5007,16.5448,16.488,16.5322,3114000.0
2010-06-17 09:30:00,26.25,26.35,26.16,26.18,1262400.0,16.5638,16.6269,16.507,16.5196,1262400.0
2010-06-17 10:00:00,26.17,26.18,26.05,26.11,1466600.0,16.5133,16.5196,16.4376,16.4754,1466600.0
2010-06-17 10:30:00,26.11,26.11,26.05,26.08,886200.0,16.4754,16.4754,16.4376,16.4565,886200.0
2010-06-17 11:00:00,26.08,26.1,26.02,26.04,1365400.0,16.4565,16.4691,16.4186,16.4312,1365400.0
2010-06-17 11:30:00,26.04,26.08,26.03,26.05,1382200.0,16.4312,16.4565,16.4249,16.4376,1382200.0
2010-06-17 12:00:00,26.05,26.11,26.04,26.04,640200.0,16.4376,16.4754,16.4312,16.4312,640200.0
2010-06-17 12:30:00,26.05,26.08,26.02,26.06,564400.0,16.4376,16.4565,16.4186,16.4439,564400.0
2010-06-17 13:00:00,26.06,26.1,26.03,26.08,606400.0,16.4439,16.4691,16.4249,16.4565,606400.0
2010-06-17 13:30:00,26.09,26.13,26.07,26.13,612200.0,16.4628,16.488,16.4502,16.488,612200.0
2010-06-17 14:00:00,26.13,26.15,26.1,26.1,752600.0,16.488,16.5007,16.4691,16.4691,752600.0
2010-06-17 14:30:00,26.1,26.14,26.08,26.12,818600.0,16.4691,16.4943,16.4565,16.4817,818600.0
2010-06-17 15:00:00,26.12,26.12,26.05,26.09,1145600.0,16.4817,16.4817,16.4376,16.4628,1145600.0
2010-06-17 15:30:00,26.09,26.22,26.09,26.18,5049400.0,16.4628,16.5448,16.4628,16.5196,5049400.0
2010-06-18 09:30:00,26.2,26.27,26.14,26.24,10571200.0,16.5322,16.5764,16.4943,16.5574,10571200.0
2010-06-18 10:00:00,26.24,26.29,26.24,26.27,2129800.0,16.5574,16.589,16.5574,16.5764,2129800.0
2010-06-18 10:30:00,26.27,26.35,26.27,26.35,1655600.0,16.5764,16.6269,16.5764,16.6269,1655600.0
2010-06-18 11:00:00,26.35,26.36,26.31,26.36,1745400.0,16.6269,16.6332,16.6016,16.6332,1745400.0
2010-06-18 11:30:00,26.36,26.36,26.29,26.3,854800.0,16.6332,16.6332,16.589,16.5953,854800.0
2010-06-18 12:00:00,26.3,26.34,26.27,26.29,1268800.0,16.5953,16.6205,16.5764,16.589,1268800.0
2010-06-18 12:30:00,26.29,26.3,26.23,26.24,696000.0,16.589,16.5953,16.5511,16.5574,696000.0
2010-06-18 13:00:00,26.24,26.26,26.22,26.22,564400.0,16.5574,16.5701,16.5448,16.5448,564400.0
2010-06-18 13:30:00,26.23,26.25,26.2,26.22,513800.0,16.5511,16.5638,16.5322,16.5448,513800.0
2010-06-18 14:00:00,26.22,26.25,26.21,26.24,599400.0,16.5448,16.5638,16.5385,16.5574,599400.0
2010-06-18 14:30:00,26.24,26.25,26.22,26.23,830600.0,16.5574,16.5638,16.5448,16.5511,830600.0
2010-06-18 15:00:00,26.23,26.24,26.16,26.2,1342000.0,16.5511,16.5574,16.507,16.5322,1342000.0
2010-06-18 15:30:00,26.19,26.2,26.13,26.16,2188200.0,16.5259,16.5322,16.488,16.507,2188200.0
2010-06-21 09:30:00,26.41,26.49,26.27,26.38,2391000.0,16.6647,16.7152,16.5764,16.6458,2391000.0
2010-06-21 10:00:00,26.38,26.44,26.35,26.36,1841400.0,16.6458,16.6836,16.6269,16.6332,1841400.0
2010-06-21 10:30:00,26.36,26.41,26.35,26.38,1740600.0,16.6332,16.6647,16.6269,16.6458,1740600.0
2010-06-21 11:00:00,26.38,26.44,26.37,26.44,1268400.0,16.6458,16.6836,16.6395,16.6836,1268400.0
2010-06-21 11:30:00,26.45,26.46,26.42,26.46,794600.0,16.69,16.6963,16.671,16.6963,794600.0
2010-06-21 12:00:00,26.45,26.46,26.39,26.41,985200.0,16.69,16.6963,16.6521,16.6647,985200.0
2010-06-21 12:30:00,26.41,26.44,26.4,26.42,1132600.0,16.6647,16.6836,16.6584,16.671,1132600.0
2010-06-21 13:00:00,26.41,26.43,26.38,26.38,437200.0,16.6647,16.6773,16.6458,16.6458,437200.0
2010-06-21 13:30:00,26.38,26.41,26.33,26.34,1066400.0,16.6458,16.6647,16.6142,16.6205,1066400.0
2010-06-21 14:00:00,26.34,26.4,26.3,26.35,1192800.0,16.6205,16.6584,16.5953,16.6269,1192800.0
2010-06-21 14:30:00,26.35,26.36,26.3,26.31,607800.0,16.6269,16.6332,16.5953,16.6016,607800.0
2010-06-21 15:00:00,26.3,26.31,26.14,26.2,1441200.0,16.5953,16.6016,16.4943,16.5322,1441200.0
2010-06-21 15:30:00,26.2,26.25,26.18,26.25,2122800.0,16.5322,16.5638,16.5196,16.5638,2122800.0
2010-06-22 09:30:00,26.23,26.47,26.23,26.45,1699600.0,16.5511,16.7026,16.5511,16.69,1699600.0
2010-06-22 10:00:00,26.45,26.5,26.41,26.49,2259400.0,16.69,16.7215,16.6647,16.7152,2259400.0
2010-06-22 10:30:00,26.5,26.5,26.47,26.49,2482200.0,16.7215,16.7215,16.7026,16.7152,2482200.0
2010-06-22 11:00:00,26.49,26.5,26.45,26.47,1199800.0,16.7152,16.7215,16.69,16.7026,1199800.0
2010-06-22 11:30:00,26.48,26.5,26.46,26.49,1290200.0,16.7089,16.7215,16.6963,16.7152,1290200.0
2010-06-22 12:00:00,26.49,26.5,26.46,26.5,815800.0,16.7152,16.7215,16.6963,16.7215,815800.0
2010-06-22 12:30:00,26.5,26.54,26.48,26.49,1342200.0,16.7215,16.7467,16.7089,16.7152,1342200.0
2010-06-22 13:00:00,26.49,26.51,26.46,26.47,684000.0,16.7152,16.7278,16.6963,16.7026,684000.0
2010-06-22 13:30:00,26.47,26.5,26.43,26.45,730200.0,16.7026,16.7215,16.6773,16.69,730200.0
2010-06-22 14:00:00,26.45,26.45,26.37,26.4,750000.0,16.69,16.69,16.6395,16.6584,750000.0
2010-06-22 14:30:00,26.4,26.44,26.25,26.32,1285000.0,16.6584,16.6836,16.5638,16.6079,1285000.0
2010-06-22 15:00:00,26.32,26.38,26.28,26.29,1371600.0,16.6079,16.6458,16.5827,16.589,1371600.0
2010-06-22 15:30:00,26.29,26.31,26.22,26.23,3414800.0,16.589,16.6016,16.5448,16.5511,3414800.0
2010-06-23 09:30:00,26.28,26.33,26.09,26.17,1696400.0,16.5827,16.6142,16.4628,16.5133,1696400.0
2010-06-23 10:00:00,26.16,26.17,26.0,26.15,1886400.0,16.507,16.5133,16.406,16.5007,1886400.0
2010-06-23 10:30:00,26.15,26.18,26.1,26.11,1534800.0,16.5007,16.5196,16.4691,16.4754,1534800.0
2010-06-23 11:00:00,26.11,26.14,26.1,26.11,1323800.0,16.4754,16.4943,16.4691,16.4754,1323800.0
2010-06-23 11:30:00,26.11,26.13,26.07,26.11,1019600.0,16.4754,16.488,16.4502,16.4754,1019600.0
2010-06-23 12:00:00,26.1,26.11,26.08,26.09,542600.0,16.4691,16.4754,16.4565,16.4628,542600.0
2010-06-23 12:30:00,26.09,26.14,26.08,26.11,574200.0,16.4628,16.4943,16.4565,16.4754,574200.0
2010-06-23 13:00:00,26.11,26.13,26.05,26.08,838800.0,16.4754,16.488,16.4376,16.4565,838800.0
2010-06-23 13:30:00,26.08,26.11,26.05,26.09,535400.0,16.4565,16.4754,16.4376,16.4628,535400.0
2010-06-23 14:00:00,26.09,26.14,26.05,26.13,1121600.0,16.4628,16.4943,16.4376,16.488,1121600.0
2010-06-23 14:30:00,26.13,26.26,26.11,26.14,1478600.0,16.488,16.5701,16.4754,16.4943,1478600.0
2010-06-23 15:00:00,26.14,26.2,26.08,26.18,1315400.0,16.4943,16.5322,16.4565,16.5196,1315400.0
2010-06-23 15:30:00,26.18,26.2,26.08,26.12,2412200.0,16.5196,16.5322,16.4565,16.4817,2412200.0
2010-06-24 09:30:00,26.06,26.24,26.06,26.18,1491800.0,16.4439,16.5574,16.4439,16.5196,1491800.0
2010-06-24 10:00:00,26.18,26.2,26.11,26.14,1348800.0,16.5196,16.5322,16.4754,16.4943,1348800.0
2010-06-24 10:30:00,26.14,26.15,26.0,26.04,1275400.0,16.4943,16.5007,16.406,16.4312,1275400.0
2010-06-24 11:00:00,26.05,26.12,25.99,26.07,1094200.0,16.4376,16.4817,16.3997,16.4502,1094200.0
2010-06-24 11:30:00,26.07,26.15,26.04,26.15,1067200.0,16.4502,16.5007,16.4312,16.5007,1067200.0
2010-06-24 12:00:00,26.15,26.18,26.11,26.11,794000.0,16.5007,16.5196,16.4754,16.4754,794000.0
2010-06-24 12:30:00,26.11,26.14,26.05,26.12,515200.0,16.4754,16.4943,16.4376,16.4817,515200.0
2010-06-24 13:00:00,26.12,26.17,26.1,26.14,623800.0,16.4817,16.5133,16.4691,16.4943,623800.0
2010-06-24 13:30:00,26.14,26.14,26.06,26.06,950200.0,16.4943,16.4943,16.4439,16.4439,950200.0
2010-06-24 14:00:00,26.06,26.1,26.03,26.08,611200.0,16.4439,16.4691,16.4249,16.4565,611200.0
2010-06-24 14:30:00,26.08,26.08,25.94,25.98,1081000.0,16.4565,16.4565,16.3681,16.3934,1081000.0
2010-06-24 15:00:00,25.98,26.04,25.88,25.97,1720600.0,16.3934,16.4312,16.3303,16.3871,1720600.0
2010-06-24 15:30:00,25.97,25.99,25.84,25.9,3012600.0,16.3871,16.3997,16.305,16.3429,3012600.0
2010-06-25 09:30:00,25.9,25.97,25.64,25.71,2174200.0,16.3429,16.3871,16.1788,16.223,2174200.0
2010-06-25 10:00:00,25.71,25.74,25.58,25.58,1896400.0,16.223,16.2419,16.141,16.141,1896400.0
2010-06-25 10:30:00,25.58,25.6,25.51,25.56,1791400.0,16.141,16.1536,16.0968,16.1284,1791400.0
2010-06-25 11:00:00,25.56,25.62,25.56,25.61,949800.0,16.1284,16.1662,16.1284,16.1599,949800.0
2010-06-25 11:30:00,25.6,25.63,25.5,25.53,1057400.0,16.1536,16.1725,16.0905,16.1094,1057400.0
2010-06-25 12:00:00,25.53,25.59,25.5,25.52,1186200.0,16.1094,16.1473,16.0905,16.1031,1186200.0
2010-06-25 12:30:00,25.52,25.54,25.5,25.51,1223600.0,16.1031,16.1157,16.0905,16.0968,1223600.0
2010-06-25 13:00:00,25.51,25.54,25.5,25.54,1142200.0,16.0968,16.1157,16.0905,16.1157,1142200.0
2010-06-25 13:30:00,25.54,25.61,25.52,25.53,2105600.0,16.1157,16.1599,16.1031,16.1094,2105600.0
2010-06-25 14:00:00,25.53,25.55,25.48,25.5,1722800.0,16.1094,16.1221,16.0779,16.0905,1722800.0
2010-06-25 14:30:00,25.5,25.52,25.47,25.47,1482400.0,16.0905,16.1031,16.0716,16.0716,1482400.0
2010-06-25 15:00:00,25.47,25.5,25.46,25.47,1787600.0,16.0716,16.0905,16.0653,16.0716,1787600.0
2010-06-25 15:30:00,25.47,25.53,25.35,25.41,10892200.0,16.0716,16.1094,15.9959,16.0337,10892200.0
2010-06-28 09:30:00,25.36,25.55,25.31,25.46,3801000.0,16.0022,16.1221,15.9706,16.0653,3801000.0
2010-06-28 10:00:00,25.46,25.59,25.45,25.5,1643400.0,16.0653,16.1473,16.059,16.0905,1643400.0
2010-06-28 10:30:00,25.5,25.63,25.5,25.63,1554600.0,16.0905,16.1725,16.0905,16.1725,1554600.0
2010-06-28 11:00:00,25.63,25.68,25.59,25.62,1543400.0,16.1725,16.2041,16.1473,16.1662,1543400.0
2010-06-28 11:30:00,25.62,25.69,25.61,25.65,1379000.0,16.1662,16.2104,16.1599,16.1852,1379000.0
2010-06-28 12:00:00,25.65,25.66,25.6,25.65,1064600.0,16.1852,16.1915,16.1536,16.1852,1064600.0
2010-06-28 12:30:00,25.65,25.68,25.6,25.66,686000.0,16.1852,16.2041,16.1536,16.1915,686000.0
2010-06-28 13:00:00,25.67,25.67,25.59,25.61,644600.0,16.1978,16.1978,16.1473,16.1599,644600.0
2010-06-28 13:30:00,25.61,25.62,25.57,25.59,720600.0,16.1599,16.1662,16.1347,16.1473,720600.0
2010-06-28 14:00:00,25.59,25.65,25.59,25.6,751800.0,16.1473,16.1852,16.1473,16.1536,751800.0
2010-06-28 14:30:00,25.6,25.62,25.58,25.61,1044800.0,16.1536,16.1662,16.141,16.1599,1044800.0
2010-06-28 15:00:00,25.61,25.62,25.57,25.58,1610800.0,16.1599,16.1662,16.1347,16.141,1610800.0
2010-06-28 15:30:00,25.58,25.63,25.54,25.54,5219600.0,16.141,16.1725,16.1157,16.1157,5219600.0
2010-06-29 09:30:00,25.29,25.48,25.23,25.39,3535600.0,15.958,16.0779,15.9201,16.0211,3535600.0
2010-06-29 10:00:00,25.39,25.39,25.09,25.1,2992200.0,16.0211,16.0211,15.8318,15.8381,2992200.0
2010-06-29 10:30:00,25.11,25.21,25.1,25.17,1270400.0,15.8444,15.9075,15.8381,15.8823,1270400.0
2010-06-29 11:00:00,25.17,25.24,25.16,25.18,1269600.0,15.8823,15.9264,15.876,15.8886,1269600.0
2010-06-29 11:30:00,25.18,25.24,25.15,25.15,885600.0,15.8886,15.9264,15.8697,15.8697,885600.0
2010-06-29 12:00:00,25.15,25.18,25.13,25.17,836600.0,15.8697,15.8886,15.857,15.8823,836600.0
2010-06-29 12:30:00,25.17,25.21,25.14,25.16,499400.0,15.8823,15.9075,15.8633,15.876,499400.0
2010-06-29 13:00:00,25.16,25.17,25.09,25.11,821200.0,15.876,15.8823,15.8318,15.8444,821200.0
2010-06-29 13:30:00,25.11,25.2,25.06,25.18,972600.0,15.8444,15.9012,15.8129,15.8886,972600.0
2010-06-29 14:00:00,25.18,25.24,25.16,25.21,973400.0,15.8886,15.9264,15.876,15.9075,973400.0
2010-06-29 14:30:00,25.21,25.21,25.11,25.14,1343800.0,15.9075,15.9075,15.8444,15.8633,1343800.0
2010-06-29 15:00:00,25.14,25.2,25.05,25.1,2029000.0,15.8633,15.9012,15.8066,15.8381,2029000.0
2010-06-29 15:30:00,25.1,25.23,25.05,25.17,4353400.0,15.8381,15.9201,15.8066,15.8823,4353400.0
2010-06-30 09:30:00,25.19,25.2,25.03,25.07,2685600.0,15.8949,15.9012,15.7939,15.8192,2685600.0
2010-06-30 10:00:00,25.07,25.17,25.05,25.17,1108200.0,15.8192,15.8823,15.8066,15.8823,1108200.0
2010-06-30 10:30:00,25.16,25.22,25.14,25.17,1241400.0,15.876,15.9138,15.8633,15.8823,1241400.0
2010-06-30 11:00:00,25.17,25.24,25.15,25.21,848200.0,15.8823,15.9264,15.8697,15.9075,848200.0
2010-06-30 11:30:00,25.21,25.29,25.18,25.27,1287000.0,15.9075,15.958,15.8886,15.9454,1287000.0
2010-06-30 12:00:00,25.27,25.29,25.25,25.26,884200.0,15.9454,15.958,15.9328,15.9391,884200.0
2010-06-30 12:30:00,25.25,25.28,25.21,25.24,1048600.0,15.9328,15.9517,15.9075,15.9264,1048600.0
2010-06-30 13:00:00,25.24,25.28,25.2,25.24,579600.0,15.9264,15.9517,15.9012,15.9264,579600.0
2010-06-30 13:30:00,25.24,25.28,25.21,25.24,553400.0,15.9264,15.9517,15.9075,15.9264,553400.0
2010-06-30 14:00:00,25.24,25.27,25.15,25.18,1007600.0,15.9264,15.9454,15.8697,15.8886,1007600.0
2010-06-30 14:30:00,25.18,25.25,25.16,25.21,777000.0,15.8886,15.9328,15.876,15.9075,777000.0
2010-06-30 15:00:00,25.21,25.23,25.11,25.11,1493200.0,15.9075,15.9201,15.8444,15.8444,1493200.0
2010-06-30 15:30:00,25.11,25.13,25.0,25.05,4953800.0,15.8444,15.857,15.775,15.8066,4953800.0
2010-07-01 09:30:00,25.15,25.15,24.93,25.02,2300800.0,15.8697,15.8697,15.7308,15.7876,2300800.0
2010-07-01 10:00:00,25.02,25.11,24.86,25.1,2620400.0,15.7876,15.8444,15.6867,15.8381,2620400.0
2010-07-01 10:30:00,25.09,25.1,24.83,24.83,2405400.0,15.8318,15.8381,15.6677,15.6677,2405400.0
2010-07-01 11:00:00,24.83,24.92,24.78,24.82,2234400.0,15.6677,15.7245,15.6362,15.6614,2234400.0
2010-07-01 11:30:00,24.82,24.84,24.78,24.83,1716400.0,15.6614,15.674,15.6362,15.6677,1716400.0
2010-07-01 12:00:00,24.83,24.83,24.74,24.81,1346400.0,15.6677,15.6677,15.6109,15.6551,1346400.0
2010-07-01 12:30:00,24.8,24.98,24.79,24.96,1335000.0,15.6488,15.7624,15.6425,15.7498,1335000.0
2010-07-01 13:00:00,24.97,24.97,24.85,24.86,1089600.0,15.7561,15.7561,15.6804,15.6867,1089600.0
2010-07-01 13:30:00,24.86,24.93,24.82,24.91,1286800.0,15.6867,15.7308,15.6614,15.7182,1286800.0
2010-07-01 14:00:00,24.91,24.93,24.84,24.86,827000.0,15.7182,15.7308,15.674,15.6867,827000.0
2010-07-01 14:30:00,24.86,24.9,24.78,24.87,1583000.0,15.6867,15.7119,15.6362,15.693,1583000.0
2010-07-01 15:00:00,24.87,24.96,24.86,24.94,1503600.0,15.693,15.7498,15.6867,15.7371,1503600.0
2010-07-01 15:30:00,24.94,25.04,24.92,25.01,3331400.0,15.7371,15.8002,15.7245,15.7813,3331400.0
2010-07-02 09:30:00,25.11,25.19,25.04,25.16,2182800.0,15.8444,15.8949,15.8002,15.876,2182800.0
2010-07-02 10:00:00,25.16,25.23,25.1,25.2,1667600.0,15.876,15.9201,15.8381,15.9012,1667600.0
2010-07-02 10:30:00,25.19,25.21,25.11,25.12,1015800.0,15.8949,15.9075,15.8444,15.8507,1015800.0
2010-07-02 11:00:00,25.11,25.18,25.1,25.1,948600.0,15.8444,15.8886,15.8381,15.8381,948600.0
2010-07-02 11:30:00,25.1,25.11,25.03,25.07,1302600.0,15.8381,15.8444,15.7939,15.8192,1302600.0
2010-07-02 12:00:00,25.06,25.1,25.03,25.06,674600.0,15.8129,15.8381,15.7939,15.8129,674600.0
2010-07-02 12:30:00,25.06,25.08,24.98,24.99,603800.0,15.8129,15.8255,15.7624,15.7687,603800.0
2010-07-02 13:00:00,24.99,25.02,24.93,24.97,827000.0,15.7687,15.7876,15.7308,15.7561,827000.0
2010-07-02 13:30:00,24.97,25.04,24.96,25.03,555600.0,15.7561,15.8002,15.7498,15.7939,555600.0
2010-07-02 14:00:00,25.03,25.03,24.97,25.01,607600.0,15.7939,15.7939,15.7561,15.7813,607600.0
2010-07-02 14:30:00,25.0,25.02,24.96,25.02,671000.0,15.775,15.7876,15.7498,15.7876,671000.0
2010-07-02 15:00:00,25.01,25.12,25.0,25.1,948800.0,15.7813,15.8507,15.775,15.8381,948800.0
2010-07-02 15:30:00,25.1,25.17,25.01,25.02,2556200.0,15.8381,15.8823,15.7813,15.7876,2556200.0
2010-07-06 09:30:00,25.3,25.31,25.17,25.21,2114000.0,15.9643,15.9706,15.8823,15.9075,2114000.0
2010-07-06 10:00:00,25.21,25.31,25.14,25.2,1489200.0,15.9075,15.9706,15.8633,15.9012,1489200.0
2010-07-06 10:30:00,25.2,25.33,25.17,25.3,851400.0,15.9012,15.9832,15.8823,15.9643,851400.0
2010-07-06 11:00:00,25.29,25.34,25.29,25.31,627400.0,15.958,15.9895,15.958,15.9706,627400.0
2010-07-06 11:30:00,25.31,25.33,25.29,25.29,458400.0,15.9706,15.9832,15.958,15.958,458400.0
2010-07-06 12:00:00,25.3,25.31,25.22,25.23,681400.0,15.9643,15.9706,15.9138,15.9201,681400.0
2010-07-06 12:30:00,25.22,25.25,25.15,25.16,663800.0,15.9138,15.9328,15.8697,15.876,663800.0
2010-07-06 13:00:00,25.16,25.23,25.15,25.23,511600.0,15.876,15.9201,15.8697,15.9201,511600.0
2010-07-06 13:30:00,25.23,25.24,25.1,25.13,1263400.0,15.9201,15.9264,15.8381,15.857,1263400.0
2010-07-06 14:00:00,25.13,25.16,25.05,25.1,1404000.0,15.857,15.876,15.8066,15.8381,1404000.0
2010-07-06 14:30:00,25.1,25.13,25.05,25.05,951000.0,15.8381,15.857,15.8066,15.8066,951000.0
2010-07-06 15:00:00,25.05,25.12,25.01,25.06,1446600.0,15.8066,15.8507,15.7813,15.8129,1446600.0
2010-07-06 15:30:00,25.06,25.22,25.06,25.22,3903800.0,15.8129,15.9138,15.8129,15.9138,3903800.0
2010-07-07 09:30:00,25.27,25.32,25.15,25.29,2166200.0,15.9454,15.9769,15.8697,15.958,2166200.0
2010-07-07 10:00:00,25.29,25.45,25.29,25.44,1914200.0,15.958,16.059,15.958,16.0526,1914200.0
2010-07-07 10:30:00,25.45,25.56,25.44,25.56,1775200.0,16.059,16.1284,16.0526,16.1284,1775200.0
2010-07-07 11:00:00,25.56,25.59,25.53,25.57,1159200.0,16.1284,16.1473,16.1094,16.1347,1159200.0
2010-07-07 11:30:00,25.57,25.61,25.47,25.49,1042400.0,16.1347,16.1599,16.0716,16.0842,1042400.0
2010-07-07 12:00:00,25.49,25.52,25.46,25.5,862400.0,16.0842,16.1031,16.0653,16.0905,862400.0
2010-07-07 12:30:00,25.5,25.53,25.46,25.5,852200.0,16.0905,16.1094,16.0653,16.0905,852200.0
2010-07-07 13:00:00,25.5,25.6,25.49,25.6,807800.0,16.0905,16.1536,16.0842,16.1536,807800.0
2010-07-07 13:30:00,25.6,25.6,25.49,25.52,1181800.0,16.1536,16.1536,16.0842,16.1031,1181800.0
2010-07-07 14:00:00,25.52,25.56,25.52,25.55,715200.0,16.1031,16.1284,16.1031,16.1221,715200.0
2010-07-07 14:30:00,25.55,25.6,25.54,25.6,760600.0,16.1221,16.1536,16.1157,16.1536,760600.0
2010-07-07 15:00:00,25.6,25.66,25.54,25.66,1498200.0,16.1536,16.1915,16.1157,16.1915,1498200.0
2010-07-07 15:30:00,25.66,25.8,25.5,25.75,4590400.0,16.1915,16.2798,16.0905,16.2483,4590400.0
2010-07-08 09:30:00,25.84,26.05,25.78,26.04,2460000.0,16.305,16.4376,16.2672,16.4312,2460000.0
2010-07-08 10:00:00,26.04,26.05,25.96,26.0,1597400.0,16.4312,16.4376,16.3808,16.406,1597400.0
2010-07-08 10:30:00,26.0,26.0,25.95,25.98,1367400.0,16.406,16.406,16.3745,16.3934,1367400.0
2010-07-08 11:00:00,25.98,26.0,25.96,25.98,1244600.0,16.3934,16.406,16.3808,16.3934,1244600.0
2010-07-08 11:30:00,25.98,26.03,25.98,26.03,1160200.0,16.3934,16.4249,16.3934,16.4249,1160200.0
2010-07-08 12:00:00,26.02,26.03,25.97,25.98,805800.0,16.4186,16.4249,16.3871,16.3934,805800.0
2010-07-08 12:30:00,25.98,26.04,25.96,26.0,896800.0,16.3934,16.4312,16.3808,16.406,896800.0
2010-07-08 13:00:00,26.0,26.05,25.98,26.05,698800.0,16.406,16.4376,16.3934,16.4376,698800.0
2010-07-08 13:30:00,26.05,26.05,26.0,26.02,550600.0,16.4376,16.4376,16.406,16.4186,550600.0
2010-07-08 14:00:00,26.02,26.04,25.99,26.03,1011800.0,16.4186,16.4312,16.3997,16.4249,1011800.0
2010-07-08 14:30:00,26.03,26.13,26.03,26.1,1252000.0,16.4249,16.488,16.4249,16.4691,1252000.0
2010-07-08 15:00:00,26.1,26.11,26.03,26.11,1542600.0,16.4691,16.4754,16.4249,16.4754,1542600.0
2010-07-08 15:30:00,26.11,26.22,26.09,26.21,5438800.0,16.4754,16.5448,16.4628,16.5385,5438800.0
2010-07-09 09:30:00,26.18,26.25,26.09,26.17,1637000.0,16.5196,16.5638,16.4628,16.5133,1637000.0
2010-07-09 10:00:00,26.17,26.23,26.13,26.17,1052400.0,16.5133,16.5511,16.488,16.5133,1052400.0
2010-07-09 10:30:00,26.17,26.21,26.13,26.17,946200.0,16.5133,16.5385,16.488,16.5133,946200.0
2010-07-09 11:00:00,26.17,26.17,26.05,26.06,747000.0,16.5133,16.5133,16.4376,16.4439,747000.0
2010-07-09 11:30:00,26.06,26.08,26.04,26.06,1225000.0,16.4439,16.4565,16.4312,16.4439,1225000.0
2010-07-09 12:00:00,26.06,26.13,26.06,26.11,664400.0,16.4439,16.488,16.4439,16.4754,664400.0
2010-07-09 12:30:00,26.11,26.11,26.06,26.1,678200.0,16.4754,16.4754,16.4439,16.4691,678200.0
2010-07-09 13:00:00,26.1,26.11,26.06,26.1,308400.0,16.4691,16.4754,16.4439,16.4691,308400.0
2010-07-09 13:30:00,26.09,26.1,26.06,26.08,632200.0,16.4628,16.4691,16.4439,16.4565,632200.0
2010-07-09 14:00:00,26.08,26.13,26.06,26.07,491000.0,16.4565,16.488,16.4439,16.4502,491000.0
2010-07-09 14:30:00,26.07,26.17,26.05,26.16,889800.0,16.4502,16.5133,16.4376,16.507,889800.0
2010-07-09 15:00:00,26.15,26.18,26.12,26.14,757200.0,16.5007,16.5196,16.4817,16.4943,757200.0
2010-07-09 15:30:00,26.14,26.21,26.11,26.2,1762800.0,16.4943,16.5385,16.4754,16.5322,1762800.0
2010-07-12 09:30:00,26.08,26.15,25.98,26.03,2003400.0,16.4565,16.5007,16.3934,16.4249,2003400.0
2010-07-12 10:00:00,26.03,26.17,26.02,26.15,880600.0,16.4249,16.5133,16.4186,16.5007,880600.0
2010-07-12 10:30:00,26.16,26.18,26.1,26.14,660200.0,16.507,16.5196,16.4691,16.4943,660200.0
2010-07-12 11:00:00,26.14,26.14,26.07,26.11,781000.0,16.4943,16.4943,16.4502,16.4754,781000.0
2010-07-12 11:30:00,26.11,26.17,26.1,26.16,431600.0,16.4754,16.5133,16.4691,16.507,431600.0
2010-07-12 12:00:00,26.16,26.21,26.16,26.19,576800.0,16.507,16.5385,16.507,16.5259,576800.0
2010-07-12 12:30:00,26.2,26.24,26.19,26.21,674600.0,16.5322,16.5574,16.5259,16.5385,674600.0
2010-07-12 13:00:00,26.21,26.22,26.16,26.18,445200.0,16.5385,16.5448,16.507,16.5196,445200.0
2010-07-12 13:30:00,26.18,26.2,26.15,26.17,360600.0,16.5196,16.5322,16.5007,16.5133,360600.0
2010-07-12 14:00:00,26.17,26.18,26.12,26.14,449600.0,16.5133,16.5196,16.4817,16.4943,449600.0
2010-07-12 14:30:00,26.14,26.2,26.11,26.18,524000.0,16.4943,16.5322,16.4754,16.5196,524000.0
2010-07-12 15:00:00,26.18,26.23,26.15,26.23,606600.0,16.5196,16.5511,16.5007,16.5511,606600.0
2010-07-12 15:30:00,26.22,26.24,26.18,26.23,1395000.0,16.5448,16.5574,16.5196,16.5511,1395000.0
2010-07-13 09:30:00,26.33,26.47,26.32,26.46,1393600.0,16.6142,16.7026,16.6079,16.6963,1393600.0
2010-07-13 10:00:00,26.46,26.48,26.43,26.44,1096200.0,16.6963,16.7089,16.6773,16.6836,1096200.0
2010-07-13 10:30:00,26.44,26.45,26.38,26.38,924400.0,16.6836,16.69,16.6458,16.6458,924400.0
2010-07-13 11:00:00,26.38,26.38,26.31,26.31,892600.0,16.6458,16.6458,16.6016,16.6016,892600.0
2010-07-13 11:30:00,26.31,26.43,26.31,26.39,721200.0,16.6016,16.6773,16.6016,16.6521,721200.0
2010-07-13 12:00:00,26.39,26.43,26.38,26.4,596200.0,16.6521,16.6773,16.6458,16.6584,596200.0
2010-07-13 12:30:00,26.4,26.43,26.39,26.4,454200.0,16.6584,16.6773,16.6521,16.6584,454200.0
2010-07-13 13:00:00,26.4,26.43,26.35,26.36,610200.0,16.6584,16.6773,16.6269,16.6332,610200.0
2010-07-13 13:30:00,26.36,26.38,26.3,26.31,441600.0,16.6332,16.6458,16.5953,16.6016,441600.0
2010-07-13 14:00:00,26.31,26.35,26.31,26.33,497000.0,16.6016,16.6269,16.6016,16.6142,497000.0
2010-07-13 14:30:00,26.33,26.4,26.33,26.36,715000.0,16.6142,16.6584,16.6142,16.6332,715000.0
2010-07-13 15:00:00,26.36,26.4,26.35,26.37,1046600.0,16.6332,16.6584,16.6269,16.6395,1046600.0
2010-07-13 15:30:00,26.37,26.42,26.33,26.36,3275600.0,16.6395,16.671,16.6142,16.6332,3275600.0
2010-07-14 09:30:00,26.28,26.36,26.21,26.3,1297400.0,16.5827,16.6332,16.5385,16.5953,1297400.0
2010-07-14 10:00:00,26.3,26.39,26.25,26.39,875200.0,16.5953,16.6521,16.5638,16.6521,875200.0
2010-07-14 10:30:00,26.4,26.45,26.38,26.42,1064000.0,16.6584,16.69,16.6458,16.671,1064000.0
2010-07-14 11:00:00,26.42,26.45,26.4,26.43,1064400.0,16.671,16.69,16.6584,16.6773,1064400.0
2010-07-14 11:30:00,26.43,26.46,26.4,26.41,466600.0,16.6773,16.6963,16.6584,16.6647,466600.0
2010-07-14 12:00:00,26.4,26.42,26.38,26.4,494200.0,16.6584,16.671,16.6458,16.6584,494200.0
2010-07-14 12:30:00,26.4,26.4,26.36,26.37,504800.0,16.6584,16.6584,16.6332,16.6395,504800.0
2010-07-14 13:00:00,26.37,26.38,26.33,26.33,380000.0,16.6395,16.6458,16.6142,16.6142,380000.0
2010-07-14 13:30:00,26.33,26.35,26.3,26.3,491800.0,16.6142,16.6269,16.5953,16.5953,491800.0
2010-07-14 14:00:00,26.3,26.31,26.22,26.23,960800.0,16.5953,16.6016,16.5448,16.5511,960800.0
2010-07-14 14:30:00,26.23,26.27,26.21,26.27,969600.0,16.5511,16.5764,16.5385,16.5764,969600.0
2010-07-14 15:00:00,26.27,26.34,26.26,26.31,861000.0,16.5764,16.6205,16.5701,16.6016,861000.0
2010-07-14 15:30:00,26.31,26.41,26.28,26.41,1917600.0,16.6016,16.6647,16.5827,16.6647,1917600.0
2010-07-15 09:30:00,26.36,26.45,26.33,26.36,1206200.0,16.6332,16.69,16.6142,16.6332,1206200.0
2010-07-15 10:00:00,26.36,26.38,26.16,26.29,1995800.0,16.6332,16.6458,16.507,16.589,1995800.0
2010-07-15 10:30:00,26.3,26.39,26.29,26.32,1189400.0,16.5953,16.6521,16.589,16.6079,1189400.0
2010-07-15 11:00:00,26.32,26.39,26.32,26.39,724400.0,16.6079,16.6521,16.6079,16.6521,724400.0
2010-07-15 11:30:00,26.39,26.41,26.34,26.34,747800.0,16.6521,16.6647,16.6205,16.6205,747800.0
2010-07-15 12:00:00,26.35,26.38,26.32,26.33,611400.0,16.6269,16.6458,16.6079,16.6142,611400.0
2010-07-15 12:30:00,26.33,26.38,26.32,26.35,428200.0,16.6142,16.6458,16.6079,16.6269,428200.0
2010-07-15 13:00:00,26.36,26.41,26.35,26.4,505600.0,16.6332,16.6647,16.6269,16.6584,505600.0
2010-07-15 13:30:00,26.41,26.41,26.38,26.39,666200.0,16.6647,16.6647,16.6458,16.6521,666200.0
2010-07-15 14:00:00,26.39,26.43,26.36,26.39,858200.0,16.6521,16.6773,16.6332,16.6521,858200.0
2010-07-15 14:30:00,26.39,26.41,26.35,26.36,603200.0,16.6521,16.6647,16.6269,16.6332,603200.0
2010-07-15 15:00:00,26.36,26.38,26.26,26.33,1317600.0,16.6332,16.6458,16.5701,16.6142,1317600.0
2010-07-15 15:30:00,26.33,26.48,26.33,26.43,2695600.0,16.6142,16.7089,16.6142,16.6773,2695600.0
2010-07-16 09:30:00,26.39,26.54,26.18,26.28,5762800.0,16.6521,16.7467,16.5196,16.5827,5762800.0
2010-07-16 10:00:00,26.28,26.36,26.26,26.36,1403000.0,16.5827,16.6332,16.5701,16.6332,1403000.0
2010-07-16 10:30:00,26.36,26.36,26.3,26.35,864000.0,16.6332,16.6332,16.5953,16.6269,864000.0
2010-07-16 11:00:00,26.35,26.35,26.25,26.29,836600.0,16.6269,16.6269,16.5638,16.589,836600.0
2010-07-16 11:30:00,26.29,26.29,26.2,26.23,713200.0,16.589,16.589,16.5322,16.5511,713200.0
2010-07-16 12:00:00,26.22,26.25,26.18,26.2,995200.0,16.5448,16.5638,16.5196,16.5322,995200.0
2010-07-16 12:30:00,26.2,26.22,26.18,26.2,473200.0,16.5322,16.5448,16.5196,16.5322,473200.0
2010-07-16 13:00:00,26.2,26.25,26.18,26.23,545000.0,16.5322,16.5638,16.5196,16.5511,545000.0
2010-07-16 13:30:00,26.23,26.27,26.21,26.24,647000.0,16.5511,16.5764,16.5385,16.5574,647000.0
2010-07-16 14:00:00,26.23,26.27,26.18,26.22,539400.0,16.5511,16.5764,16.5196,16.5448,539400.0
2010-07-16 14:30:00,26.22,26.22,26.15,26.16,611200.0,16.5448,16.5448,16.5007,16.507,611200.0
2010-07-16 15:00:00,26.16,26.18,26.11,26.14,1150200.0,16.507,16.5196,16.4754,16.4943,1150200.0
2010-07-16 15:30:00,26.14,26.21,26.12,26.19,2848800.0,16.4943,16.5385,16.4817,16.5259,2848800.0
2010-07-19 09:30:00,26.27,26.29,26.1,26.11,996400.0,16.5764,16.589,16.4691,16.4754,996400.0
2010-07-19 10:00:00,26.11,26.14,26.07,26.1,837400.0,16.4754,16.4943,16.4502,16.4691,837400.0
2010-07-19 10:30:00,26.1,26.13,26.03,26.1,866000.0,16.4691,16.488,16.4249,16.4691,866000.0
2010-07-19 11:00:00,26.1,26.18,26.09,26.15,600000.0,16.4691,16.5196,16.4628,16.5007,600000.0
2010-07-19 11:30:00,26.16,26.16,26.11,26.14,357200.0,16.507,16.507,16.4754,16.4943,357200.0
2010-07-19 12:00:00,26.15,26.15,26.11,26.14,426000.0,16.5007,16.5007,16.4754,16.4943,426000.0
2010-07-19 12:30:00,26.14,26.17,26.11,26.17,371400.0,16.4943,16.5133,16.4754,16.5133,371400.0
2010-07-19 13:00:00,26.17,26.19,26.15,26.16,502800.0,16.5133,16.5259,16.5007,16.507,502800.0
2010-07-19 13:30:00,26.16,26.16,26.1,26.11,405400.0,16.507,16.507,16.4691,16.4754,405400.0
2010-07-19 14:00:00,26.11,26.15,26.08,26.15,569200.0,16.4754,16.5007,16.4565,16.5007,569200.0
2010-07-19 14:30:00,26.15,26.2,26.15,26.18,623600.0,16.5007,16.5322,16.5007,16.5196,623600.0
2010-07-19 15:00:00,26.18,26.23,26.15,26.15,799600.0,16.5196,16.5511,16.5007,16.5007,799600.0
2010-07-19 15:30:00,26.15,26.15,26.08,26.14,2461600.0,16.5007,16.5007,16.4565,16.4943,2461600.0
2010-07-20 09:30:00,25.99,26.39,25.96,26.38,2364400.0,16.3997,16.6521,16.3808,16.6458,2364400.0
2010-07-20 10:00:00,26.38,26.41,26.34,26.35,1642800.0,16.6458,16.6647,16.6205,16.6269,1642800.0
2010-07-20 10:30:00,26.35,26.35,26.3,26.33,1254400.0,16.6269,16.6269,16.5953,16.6142,1254400.0
2010-07-20 11:00:00,26.33,26.35,26.25,26.33,804000.0,16.6142,16.6269,16.5638,16.6142,804000.0
2010-07-20 11:30:00,26.33,26.34,26.29,26.31,524400.0,16.6142,16.6205,16.589,16.6016,524400.0
2010-07-20 12:00:00,26.32,26.41,26.32,26.4,517400.0,16.6079,16.6647,16.6079,16.6584,517400.0
2010-07-20 12:30:00,26.4,26.47,26.36,26.46,938000.0,16.6584,16.7026,16.6332,16.6963,938000.0
2010-07-20 13:00:00,26.46,26.49,26.44,26.47,605800.0,16.6963,16.7152,16.6836,16.7026,605800.0
2010-07-20 13:30:00,26.48,26.64,26.44,26.64,1560200.0,16.7089,16.8098,16.6836,16.8098,1560200.0
2010-07-20 14:00:00,26.63,26.64,26.45,26.53,1251200.0,16.8035,16.8098,16.69,16.7404,1251200.0
2010-07-20 14:30:00,26.53,26.55,26.48,26.5,1097400.0,16.7404,16.7531,16.7089,16.7215,1097400.0
2010-07-20 15:00:00,26.5,26.62,26.48,26.6,1340200.0,16.7215,16.7972,16.7089,16.7846,1340200.0
2010-07-20 15:30:00,26.6,26.68,26.58,26.63,3762400.0,16.7846,16.8351,16.772,16.8035,3762400.0
2010-07-21 09:30:00,26.75,27.26,26.64,27.13,6995000.0,16.8793,17.2011,16.8098,17.119,6995000.0
2010-07-21 10:00:00,27.13,27.39,27.11,27.34,4617200.0,17.119,17.2831,17.1064,17.2515,4617200.0
2010-07-21 10:30:00,27.34,27.34,27.07,27.1,2217600.0,17.2515,17.2515,17.0812,17.1001,2217600.0
2010-07-21 11:00:00,27.09,27.19,27.05,27.17,2064800.0,17.0938,17.1569,17.0686,17.1443,2064800.0
2010-07-21 11:30:00,27.17,27.17,27.03,27.04,966800.0,17.1443,17.1443,17.0559,17.0622,966800.0
2010-07-21 12:00:00,27.04,27.1,27.03,27.07,962000.0,17.0622,17.1001,17.0559,17.0812,962000.0
2010-07-21 12:30:00,27.07,27.11,27.05,27.07,951400.0,17.0812,17.1064,17.0686,17.0812,951400.0
2010-07-21 13:00:00,27.07,27.18,27.06,27.15,1083200.0,17.0812,17.1506,17.0749,17.1317,1083200.0
2010-07-21 13:30:00,27.15,27.18,27.11,27.13,770600.0,17.1317,17.1506,17.1064,17.119,770600.0
2010-07-21 14:00:00,27.13,27.15,26.96,27.0,3326200.0,17.119,17.1317,17.0118,17.037,3326200.0
2010-07-21 14:30:00,27.0,27.03,26.89,26.92,2339600.0,17.037,17.0559,16.9676,16.9865,2339600.0
2010-07-21 15:00:00,26.92,27.03,26.87,27.0,2881000.0,16.9865,17.0559,16.955,17.037,2881000.0
2010-07-21 15:30:00,27.0,27.1,26.95,27.04,4540400.0,17.037,17.1001,17.0055,17.0622,4540400.0
2010-07-22 09:30:00,27.0,27.25,27.0,27.21,2862000.0,17.037,17.1948,17.037,17.1695,2862000.0
2010-07-22 10:00:00,27.21,27.31,27.12,27.16,2147200.0,17.1695,17.2326,17.1127,17.138,2147200.0
2010-07-22 10:30:00,27.16,27.25,27.13,27.22,1605400.0,17.138,17.1948,17.119,17.1758,1605400.0
2010-07-22 11:00:00,27.22,27.34,27.19,27.33,1158200.0,17.1758,17.2515,17.1569,17.2452,1158200.0
2010-07-22 11:30:00,27.32,27.33,27.18,27.25,1128200.0,17.2389,17.2452,17.1506,17.1948,1128200.0
2010-07-22 12:00:00,27.25,27.31,27.24,27.27,755000.0,17.1948,17.2326,17.1884,17.2074,755000.0
2010-07-22 12:30:00,27.27,27.32,27.25,27.27,578200.0,17.2074,17.2389,17.1948,17.2074,578200.0
2010-07-22 13:00:00,27.27,27.3,27.2,27.21,729000.0,17.2074,17.2263,17.1632,17.1695,729000.0
2010-07-22 13:30:00,27.21,27.24,27.18,27.18,676200.0,17.1695,17.1884,17.1506,17.1506,676200.0
2010-07-22 14:00:00,27.19,27.3,27.18,27.29,669800.0,17.1569,17.2263,17.1506,17.22,669800.0
2010-07-22 14:30:00,27.29,27.3,27.19,27.2,804400.0,17.22,17.2263,17.1569,17.1632,804400.0
2010-07-22 15:00:00,27.2,27.2,27.08,27.08,1467000.0,17.1632,17.1632,17.0875,17.0875,1467000.0
2010-07-22 15:30:00,27.09,27.14,26.99,27.11,4232600.0,17.0938,17.1253,17.0307,17.1064,4232600.0
2010-07-23 09:30:00,27.1,27.35,26.98,27.25,2316600.0,17.1001,17.2579,17.0244,17.1948,2316600.0
2010-07-23 10:00:00,27.25,27.27,27.2,27.25,1258600.0,17.1948,17.2074,17.1632,17.1948,1258600.0
2010-07-23 10:30:00,27.25,27.28,27.21,27.23,718400.0,17.1948,17.2137,17.1695,17.1821,718400.0
2010-07-23 11:00:00,27.23,27.26,27.21,27.24,1077400.0,17.1821,17.2011,17.1695,17.1884,1077400.0
2010-07-23 11:30:00,27.23,27.33,27.22,27.29,805800.0,17.1821,17.2452,17.1758,17.22,805800.0
2010-07-23 12:00:00,27.29,27.35,27.22,27.29,1245400.0,17.22,17.2579,17.1758,17.22,1245400.0
2010-07-23 12:30:00,27.29,27.3,27.18,27.23,685000.0,17.22,17.2263,17.1506,17.1821,685000.0
2010-07-23 13:00:00,27.23,27.36,27.21,27.35,768800.0,17.1821,17.2642,17.1695,17.2579,768800.0
2010-07-23 13:30:00,27.35,27.39,27.31,27.34,816000.0,17.2579,17.2831,17.2326,17.2515,816000.0
2010-07-23 14:00:00,27.34,27.42,27.34,27.37,1059000.0,17.2515,17.302,17.2515,17.2705,1059000.0
2010-07-23 14:30:00,27.37,27.41,27.34,27.38,911200.0,17.2705,17.2957,17.2515,17.2768,911200.0
2010-07-23 15:00:00,27.38,27.38,27.3,27.33,638600.0,17.2768,17.2768,17.2263,17.2452,638600.0
2010-07-23 15:30:00,27.33,27.39,27.24,27.38,2623200.0,17.2452,17.2831,17.1884,17.2768,2623200.0
2010-07-26 09:30:00,27.42,27.47,27.35,27.4,1194600.0,17.302,17.3336,17.2579,17.2894,1194600.0
2010-07-26 10:00:00,27.41,27.49,27.4,27.45,1495000.0,17.2957,17.3462,17.2894,17.321,1495000.0
2010-07-26 10:30:00,27.45,27.47,27.41,27.45,866000.0,17.321,17.3336,17.2957,17.321,866000.0
2010-07-26 11:00:00,27.45,27.47,27.42,27.46,688400.0,17.321,17.3336,17.302,17.3273,688400.0
2010-07-26 11:30:00,27.46,27.47,27.43,27.43,536200.0,17.3273,17.3336,17.3083,17.3083,536200.0
2010-07-26 12:00:00,27.44,27.46,27.41,27.41,490400.0,17.3146,17.3273,17.2957,17.2957,490400.0
2010-07-26 12:30:00,27.42,27.43,27.36,27.39,674400.0,17.302,17.3083,17.2642,17.2831,674400.0
2010-07-26 13:00:00,27.39,27.4,27.37,27.4,467800.0,17.2831,17.2894,17.2705,17.2894,467800.0
2010-07-26 13:30:00,27.39,27.44,27.38,27.42,798000.0,17.2831,17.3146,17.2768,17.302,798000.0
2010-07-26 14:00:00,27.42,27.42,27.36,27.37,465400.0,17.302,17.302,17.2642,17.2705,465400.0
2010-07-26 14:30:00,27.37,27.39,27.35,27.39,596200.0,17.2705,17.2831,17.2579,17.2831,596200.0
2010-07-26 15:00:00,27.38,27.45,27.36,27.43,1092600.0,17.2768,17.321,17.2642,17.3083,1092600.0
2010-07-26 15:30:00,27.43,27.49,27.39,27.47,2433800.0,17.3083,17.3462,17.2831,17.3336,2433800.0
2010-07-27 09:30:00,27.46,27.49,27.41,27.46,1732600.0,17.3273,17.3462,17.2957,17.3273,1732600.0
2010-07-27 10:00:00,27.47,27.5,27.45,27.49,1726400.0,17.3336,17.3525,17.321,17.3462,1726400.0
2010-07-27 10:30:00,27.49,27.5,27.46,27.48,1246000.0,17.3462,17.3525,17.3273,17.3399,1246000.0
2010-07-27 11:00:00,27.48,27.49,27.45,27.48,1092800.0,17.3399,17.3462,17.321,17.3399,1092800.0
2010-07-27 11:30:00,27.48,27.55,27.47,27.55,2325600.0,17.3399,17.3841,17.3336,17.3841,2325600.0
2010-07-27 12:00:00,27.54,27.61,27.54,27.61,1000400.0,17.3777,17.4219,17.3777,17.4219,1000400.0
2010-07-27 12:30:00,27.61,27.63,27.54,27.56,1025000.0,17.4219,17.4345,17.3777,17.3904,1025000.0
2010-07-27 13:00:00,27.56,27.59,27.54,27.56,771000.0,17.3904,17.4093,17.3777,17.3904,771000.0
2010-07-27 13:30:00,27.57,27.57,27.49,27.53,654000.0,17.3967,17.3967,17.3462,17.3714,654000.0
2010-07-27 14:00:00,27.54,27.55,27.5,27.52,641600.0,17.3777,17.3841,17.3525,17.3651,641600.0
2010-07-27 14:30:00,27.53,27.54,27.5,27.53,1000600.0,17.3714,17.3777,17.3525,17.3714,1000600.0
2010-07-27 15:00:00,27.53,27.54,27.51,27.52,1091200.0,17.3714,17.3777,17.3588,17.3651,1091200.0
2010-07-27 15:30:00,27.52,27.53,27.5,27.52,2198000.0,17.3651,17.3714,17.3525,17.3651,2198000.0
2010-07-28 09:30:00,27.53,27.59,27.39,27.45,1244000.0,17.3714,17.4093,17.2831,17.321,1244000.0
2010-07-28 10:00:00,27.46,27.5,27.43,27.47,1067000.0,17.3273,17.3525,17.3083,17.3336,1067000.0
2010-07-28 10:30:00,27.47,27.53,27.45,27.48,889400.0,17.3336,17.3714,17.321,17.3399,889400.0
2010-07-28 11:00:00,27.49,27.5,27.46,27.5,660200.0,17.3462,17.3525,17.3273,17.3525,660200.0
2010-07-28 11:30:00,27.49,27.53,27.48,27.5,963200.0,17.3462,17.3714,17.3399,17.3525,963200.0
2010-07-28 12:00:00,27.5,27.57,27.49,27.55,417400.0,17.3525,17.3967,17.3462,17.3841,417400.0
2010-07-28 12:30:00,27.55,27.59,27.55,27.59,522400.0,17.3841,17.4093,17.3841,17.4093,522400.0
2010-07-28 13:00:00,27.59,27.6,27.54,27.56,651200.0,17.4093,17.4156,17.3777,17.3904,651200.0
2010-07-28 13:30:00,27.56,27.57,27.51,27.54,392600.0,17.3904,17.3967,17.3588,17.3777,392600.0
2010-07-28 14:00:00,27.53,27.55,27.42,27.45,949800.0,17.3714,17.3841,17.302,17.321,949800.0
2010-07-28 14:30:00,27.45,27.48,27.41,27.43,645400.0,17.321,17.3399,17.2957,17.3083,645400.0
2010-07-28 15:00:00,27.43,27.46,27.39,27.43,963600.0,17.3083,17.3273,17.2831,17.3083,963600.0
2010-07-28 15:30:00,27.43,27.47,27.41,27.46,1795800.0,17.3083,17.3336,17.2957,17.3273,1795800.0
2010-07-29 09:30:00,27.54,27.66,27.54,27.6,2007200.0,17.3777,17.4535,17.3777,17.4156,2007200.0
2010-07-29 10:00:00,27.6,27.63,27.57,27.61,1339000.0,17.4156,17.4345,17.3967,17.4219,1339000.0
2010-07-29 10:30:00,27.61,27.63,27.52,27.55,1252400.0,17.4219,17.4345,17.3651,17.3841,1252400.0
2010-07-29 11:00:00,27.55,27.57,27.42,27.43,1542400.0,17.3841,17.3967,17.302,17.3083,1542400.0
2010-07-29 11:30:00,27.43,27.43,27.35,27.36,1018600.0,17.3083,17.3083,17.2579,17.2642,1018600.0
2010-07-29 12:00:00,27.36,27.43,27.33,27.42,1080400.0,17.2642,17.3083,17.2452,17.302,1080400.0
2010-07-29 12:30:00,27.42,27.43,27.34,27.36,571000.0,17.302,17.3083,17.2515,17.2642,571000.0
2010-07-29 13:00:00,27.36,27.42,27.35,27.42,691800.0,17.2642,17.302,17.2579,17.302,691800.0
2010-07-29 13:30:00,27.42,27.52,27.42,27.47,1116600.0,17.302,17.3651,17.302,17.3336,1116600.0
2010-07-29 14:00:00,27.47,27.54,27.43,27.54,774000.0,17.3336,17.3777,17.3083,17.3777,774000.0
2010-07-29 14:30:00,27.54,27.58,27.51,27.56,1411800.0,17.3777,17.403,17.3588,17.3904,1411800.0
2010-07-29 15:00:00,27.55,27.58,27.52,27.58,1031400.0,17.3841,17.403,17.3651,17.403,1031400.0
2010-07-29 15:30:00,27.57,27.58,27.5,27.5,2770800.0,17.3967,17.403,17.3525,17.3525,2770800.0
2010-07-30 09:30:00,27.36,27.5,27.22,27.49,2514800.0,17.2642,17.3525,17.1758,17.3462,2514800.0
2010-07-30 10:00:00,27.49,27.5,27.44,27.49,1079800.0,17.3462,17.3525,17.3146,17.3462,1079800.0
2010-07-30 10:30:00,27.48,27.52,27.42,27.47,1270600.0,17.3399,17.3651,17.302,17.3336,1270600.0
2010-07-30 11:00:00,27.47,27.55,27.45,27.46,778000.0,17.3336,17.3841,17.321,17.3273,778000.0
2010-07-30 11:30:00,27.46,27.5,27.43,27.5,521200.0,17.3273,17.3525,17.3083,17.3525,521200.0
2010-07-30 12:00:00,27.5,27.5,27.43,27.46,591400.0,17.3525,17.3525,17.3083,17.3273,591400.0
2010-07-30 12:30:00,27.45,27.45,27.38,27.43,463200.0,17.321,17.321,17.2768,17.3083,463200.0
2010-07-30 13:00:00,27.43,27.45,27.33,27.37,490400.0,17.3083,17.321,17.2452,17.2705,490400.0
2010-07-30 13:30:00,27.38,27.39,27.3,27.31,728800.0,17.2768,17.2831,17.2263,17.2326,728800.0
2010-07-30 14:00:00,27.31,27.52,27.31,27.5,942800.0,17.2326,17.3651,17.2326,17.3525,942800.0
2010-07-30 14:30:00,27.5,27.53,27.48,27.51,990200.0,17.3525,17.3714,17.3399,17.3588,990200.0
2010-07-30 15:00:00,27.5,27.65,27.49,27.61,1306800.0,17.3525,17.4472,17.3462,17.4219,1306800.0
2010-07-30 15:30:00,27.61,27.64,27.35,27.55,2846600.0,17.4219,17.4408,17.2579,17.3841,2846600.0
2010-08-02 09:30:00,27.91,27.98,27.83,27.93,5254400.0,17.6112,17.6554,17.5607,17.6238,5254400.0
2010-08-02 10:00:00,27.93,28.05,27.93,28.03,3595600.0,17.6238,17.6996,17.6238,17.6869,3595600.0
2010-08-02 10:30:00,28.03,28.15,28.0,28.12,2258200.0,17.6869,17.7627,17.668,17.7437,2258200.0
2010-08-02 11:00:00,28.12,28.13,28.07,28.09,2652200.0,17.7437,17.75,17.7122,17.7248,2652200.0
2010-08-02 11:30:00,28.1,28.19,28.09,28.17,1703600.0,17.7311,17.7879,17.7248,17.7753,1703600.0
2010-08-02 12:00:00,28.17,28.18,28.11,28.15,1163000.0,17.7753,17.7816,17.7374,17.7627,1163000.0
2010-08-02 12:30:00,28.15,28.2,28.14,28.19,1164200.0,17.7627,17.7942,17.7563,17.7879,1164200.0
2010-08-02 13:00:00,28.19,28.2,28.12,28.14,965400.0,17.7879,17.7942,17.7437,17.7563,965400.0
2010-08-02 13:30:00,28.15,28.18,28.11,28.16,1092600.0,17.7627,17.7816,17.7374,17.769,1092600.0
2010-08-02 14:00:00,28.16,28.22,28.15,28.18,1534200.0,17.769,17.8068,17.7627,17.7816,1534200.0
2010-08-02 14:30:00,28.18,28.25,28.18,28.21,1529000.0,17.7816,17.8258,17.7816,17.8005,1529000.0
2010-08-02 15:00:00,28.21,28.23,28.16,28.22,1631000.0,17.8005,17.8131,17.769,17.8068,1631000.0
2010-08-02 15:30:00,28.22,28.24,28.19,28.21,4120200.0,17.8068,17.8194,17.7879,17.8005,4120200.0
2010-08-03 09:30:00,28.18,28.21,28.09,28.09,1892200.0,17.7816,17.8005,17.7248,17.7248,1892200.0
2010-08-03 10:00:00,28.09,28.2,28.03,28.2,1264600.0,17.7248,17.7942,17.6869,17.7942,1264600.0
2010-08-03 10:30:00,28.2,28.21,28.17,28.18,1114600.0,17.7942,17.8005,17.7753,17.7816,1114600.0
2010-08-03 11:00:00,28.18,28.24,28.16,28.18,875400.0,17.7816,17.8194,17.769,17.7816,875400.0
2010-08-03 11:30:00,28.19,28.25,28.18,28.23,768600.0,17.7879,17.8258,17.7816,17.8131,768600.0
2010-08-03 12:00:00,28.23,28.25,28.21,28.21,1150600.0,17.8131,17.8258,17.8005,17.8005,1150600.0
2010-08-03 12:30:00,28.21,28.24,28.18,28.23,835800.0,17.8005,17.8194,17.7816,17.8131,835800.0
2010-08-03 13:00:00,28.23,28.25,28.17,28.24,615200.0,17.8131,17.8258,17.7753,17.8194,615200.0
2010-08-03 13:30:00,28.24,28.27,28.22,28.23,1016600.0,17.8194,17.8384,17.8068,17.8131,1016600.0
2010-08-03 14:00:00,28.22,28.23,28.18,28.21,643800.0,17.8068,17.8131,17.7816,17.8005,643800.0
2010-08-03 14:30:00,28.21,28.22,28.17,28.21,772000.0,17.8005,17.8068,17.7753,17.8005,772000.0
2010-08-03 15:00:00,28.21,28.23,28.16,28.19,963400.0,17.8005,17.8131,17.769,17.7879,963400.0
2010-08-03 15:30:00,28.19,28.2,28.14,28.2,2290600.0,17.7879,17.7942,17.7563,17.7942,2290600.0
2010-08-04 09:30:00,28.26,28.32,28.11,28.3,1309600.0,17.8321,17.8699,17.7374,17.8573,1309600.0
2010-08-04 10:00:00,28.3,28.35,28.22,28.25,1077800.0,17.8573,17.8889,17.8068,17.8258,1077800.0
2010-08-04 10:30:00,28.25,28.3,28.15,28.16,1103400.0,17.8258,17.8573,17.7627,17.769,1103400.0
2010-08-04 11:00:00,28.16,28.23,28.14,28.19,795000.0,17.769,17.8131,17.7563,17.7879,795000.0
2010-08-04 11:30:00,28.19,28.22,28.16,28.18,590400.0,17.7879,17.8068,17.769,17.7816,590400.0
2010-08-04 12:00:00,28.18,28.23,28.16,28.21,506800.0,17.7816,17.8131,17.769,17.8005,506800.0
2010-08-04 12:30:00,28.21,28.25,28.21,28.22,563800.0,17.8005,17.8258,17.8005,17.8068,563800.0
2010-08-04 13:00:00,28.22,28.24,28.17,28.2,387800.0,17.8068,17.8194,17.7753,17.7942,387800.0
2010-08-04 13:30:00,28.2,28.22,28.18,28.2,429400.0,17.7942,17.8068,17.7816,17.7942,429400.0
2010-08-04 14:00:00,28.21,28.25,28.2,28.24,543200.0,17.8005,17.8258,17.7942,17.8194,543200.0
2010-08-04 14:30:00,28.25,28.28,28.24,28.26,673600.0,17.8258,17.8447,17.8194,17.8321,673600.0
2010-08-04 15:00:00,28.26,28.33,28.25,28.32,937600.0,17.8321,17.8762,17.8258,17.8699,937600.0
2010-08-04 15:30:00,28.32,28.33,28.27,28.29,1984800.0,17.8699,17.8762,17.8384,17.851,1984800.0
2010-08-05 09:30:00,28.21,28.21,28.06,28.1,1458000.0,17.8005,17.8005,17.7059,17.7311,1458000.0
2010-08-05 10:00:00,28.1,28.12,28.05,28.07,1125000.0,17.7311,17.7437,17.6996,17.7122,1125000.0
2010-08-05 10:30:00,28.06,28.06,27.9,27.93,1201400.0,17.7059,17.7059,17.6049,17.6238,1201400.0
2010-08-05 11:00:00,27.93,27.97,27.91,27.95,1155600.0,17.6238,17.6491,17.6112,17.6365,1155600.0
2010-08-05 11:30:00,27.95,27.97,27.91,27.93,894000.0,17.6365,17.6491,17.6112,17.6238,894000.0
2010-08-05 12:00:00,27.93,27.99,27.92,27.98,1040600.0,17.6238,17.6617,17.6175,17.6554,1040600.0
2010-08-05 12:30:00,27.98,28.02,27.96,27.98,591400.0,17.6554,17.6806,17.6428,17.6554,591400.0
2010-08-05 13:00:00,27.99,28.0,27.95,27.99,536200.0,17.6617,17.668,17.6365,17.6617,536200.0
2010-08-05 13:30:00,27.98,28.01,27.96,27.98,534200.0,17.6554,17.6743,17.6428,17.6554,534200.0
2010-08-05 14:00:00,27.98,28.05,27.97,28.03,519000.0,17.6554,17.6996,17.6491,17.6869,519000.0
2010-08-05 14:30:00,28.03,28.05,28.02,28.04,509200.0,17.6869,17.6996,17.6806,17.6932,509200.0
2010-08-05 15:00:00,28.05,28.1,28.04,28.1,971400.0,17.6996,17.7311,17.6932,17.7311,971400.0
2010-08-05 15:30:00,28.1,28.18,28.09,28.18,3235600.0,17.7311,17.7816,17.7248,17.7816,3235600.0
2010-08-06 09:30:00,28.05,28.18,27.94,28.18,2135800.0,17.6996,17.7816,17.6301,17.7816,2135800.0
2010-08-06 10:00:00,28.18,28.2,28.03,28.08,1046200.0,17.7816,17.7942,17.6869,17.7185,1046200.0
2010-08-06 10:30:00,28.08,28.11,27.84,27.89,1524600.0,17.7185,17.7374,17.567,17.5986,1524600.0
2010-08-06 11:00:00,27.88,27.93,27.83,27.93,1232800.0,17.5923,17.6238,17.5607,17.6238,1232800.0
2010-08-06 11:30:00,27.93,28.05,27.92,28.02,1214000.0,17.6238,17.6996,17.6175,17.6806,1214000.0
2010-08-06 12:00:00,28.01,28.04,27.95,27.96,432200.0,17.6743,17.6932,17.6365,17.6428,432200.0
2010-08-06 12:30:00,27.96,28.01,27.94,27.97,412600.0,17.6428,17.6743,17.6301,17.6491,412600.0
2010-08-06 13:00:00,27.97,27.99,27.93,27.96,744600.0,17.6491,17.6617,17.6238,17.6428,744600.0
2010-08-06 13:30:00,27.96,28.03,27.95,28.03,455200.0,17.6428,17.6869,17.6365,17.6869,455200.0
2010-08-06 14:00:00,28.02,28.08,28.0,28.07,591400.0,17.6806,17.7185,17.668,17.7122,591400.0
2010-08-06 14:30:00,28.07,28.21,28.06,28.21,1215600.0,17.7122,17.8005,17.7059,17.8005,1215600.0
2010-08-06 15:00:00,28.21,28.27,28.18,28.27,1747000.0,17.8005,17.8384,17.7816,17.8384,1747000.0
2010-08-06 15:30:00,28.26,28.4,28.24,28.39,3890600.0,17.8321,17.9204,17.8194,17.9141,3890600.0
2010-08-09 09:30:00,28.18,28.48,28.18,28.44,1739600.0,17.7816,17.9709,17.7816,17.9456,1739600.0
2010-08-09 10:00:00,28.44,28.56,28.44,28.51,2175200.0,17.9456,18.0214,17.9456,17.9898,2175200.0
2010-08-09 10:30:00,28.52,28.58,28.51,28.58,1335000.0,17.9961,18.034,17.9898,18.034,1335000.0
2010-08-09 11:00:00,28.58,28.6,28.56,28.57,938800.0,18.034,18.0466,18.0214,18.0277,938800.0
2010-08-09 11:30:00,28.57,28.63,28.57,28.6,1095200.0,18.0277,18.0655,18.0277,18.0466,1095200.0
2010-08-09 12:00:00,28.6,28.7,28.58,28.66,1178200.0,18.0466,18.1097,18.034,18.0845,1178200.0
2010-08-09 12:30:00,28.66,28.67,28.54,28.55,1336000.0,18.0845,18.0908,18.0087,18.0151,1336000.0
2010-08-09 13:00:00,28.55,28.56,28.53,28.55,748800.0,18.0151,18.0214,18.0024,18.0151,748800.0
2010-08-09 13:30:00,28.54,28.57,28.5,28.57,734400.0,18.0087,18.0277,17.9835,18.0277,734400.0
2010-08-09 14:00:00,28.56,28.57,28.53,28.55,660600.0,18.0214,18.0277,18.0024,18.0151,660600.0
2010-08-09 14:30:00,28.55,28.63,28.55,28.63,1174400.0,18.0151,18.0655,18.0151,18.0655,1174400.0
2010-08-09 15:00:00,28.62,28.62,28.55,28.58,928000.0,18.0592,18.0592,18.0151,18.034,928000.0
2010-08-09 15:30:00,28.58,28.63,28.55,28.56,3298000.0,18.034,18.0655,18.0151,18.0214,3298000.0
2010-08-10 09:30:00,28.32,28.5,28.31,28.36,1512400.0,17.8699,17.9835,17.8636,17.8952,1512400.0
2010-08-10 10:00:00,28.36,28.36,28.3,28.36,1107200.0,17.8952,17.8952,17.8573,17.8952,1107200.0
2010-08-10 10:30:00,28.36,28.39,28.26,28.29,1379000.0,17.8952,17.9141,17.8321,17.851,1379000.0
2010-08-10 11:00:00,28.3,28.46,28.3,28.43,802400.0,17.8573,17.9583,17.8573,17.9393,802400.0
2010-08-10 11:30:00,28.43,28.48,28.4,28.48,623600.0,17.9393,17.9709,17.9204,17.9709,623600.0
2010-08-10 12:00:00,28.48,28.49,28.43,28.45,484600.0,17.9709,17.9772,17.9393,17.952,484600.0
2010-08-10 12:30:00,28.45,28.45,28.39,28.4,577400.0,17.952,17.952,17.9141,17.9204,577400.0
2010-08-10 13:00:00,28.4,28.41,28.34,28.38,535200.0,17.9204,17.9267,17.8825,17.9078,535200.0
2010-08-10 13:30:00,28.38,28.4,28.35,28.36,432600.0,17.9078,17.9204,17.8889,17.8952,432600.0
2010-08-10 14:00:00,28.36,28.7,28.35,28.52,2181200.0,17.8952,18.1097,17.8889,17.9961,2181200.0
2010-08-10 14:30:00,28.52,28.6,28.51,28.53,1735000.0,17.9961,18.0466,17.9898,18.0024,1735000.0
2010-08-10 15:00:00,28.53,28.57,28.42,28.49,1169200.0,18.0024,18.0277,17.933,17.9772,1169200.0
2010-08-10 15:30:00,28.5,28.59,28.47,28.5,1807200.0,17.9835,18.0403,17.9646,17.9835,1807200.0
2010-08-11 09:30:00,28.12,28.27,28.04,28.27,2605800.0,17.7437,17.8384,17.6932,17.8384,2605800.0
2010-08-11 10:00:00,28.26,28.38,28.24,28.25,1981800.0,17.8321,17.9078,17.8194,17.8258,1981800.0
2010-08-11 10:30:00,28.25,28.28,28.18,28.18,1271000.0,17.8258,17.8447,17.7816,17.7816,1271000.0
2010-08-11 11:00:00,28.17,28.18,28.05,28.12,2247400.0,17.7753,17.7816,17.6996,17.7437,2247400.0
2010-08-11 11:30:00,28.12,28.17,28.08,28.15,1219800.0,17.7437,17.7753,17.7185,17.7627,1219800.0
2010-08-11 12:00:00,28.15,28.2,28.11,28.18,664200.0,17.7627,17.7942,17.7374,17.7816,664200.0
2010-08-11 12:30:00,28.18,28.21,28.09,28.1,744800.0,17.7816,17.8005,17.7248,17.7311,744800.0
2010-08-11 13:00:00,28.1,28.15,28.09,28.15,825400.0,17.7311,17.7627,17.7248,17.7627,825400.0
2010-08-11 13:30:00,28.15,28.17,28.1,28.1,829200.0,17.7627,17.7753,17.7311,17.7311,829200.0
2010-08-11 14:00:00,28.1,28.18,28.1,28.17,785800.0,17.7311,17.7816,17.7311,17.7753,785800.0
2010-08-11 14:30:00,28.17,28.18,28.07,28.1,923200.0,17.7753,17.7816,17.7122,17.7311,923200.0
2010-08-11 15:00:00,28.1,28.11,28.05,28.08,1132600.0,17.7311,17.7374,17.6996,17.7185,1132600.0
2010-08-11 15:30:00,28.08,28.11,27.99,28.03,5111600.0,17.7185,17.7374,17.6617,17.6869,5111600.0
2010-08-12 09:30:00,27.77,27.87,27.68,27.74,3602600.0,17.5229,17.586,17.4661,17.5039,3602600.0
2010-08-12 10:00:00,27.74,27.81,27.69,27.77,1913200.0,17.5039,17.5481,17.4724,17.5229,1913200.0
2010-08-12 10:30:00,27.77,27.91,27.75,27.89,1460800.0,17.5229,17.6112,17.5103,17.5986,1460800.0
2010-08-12 11:00:00,27.89,27.91,27.8,27.87,1041600.0,17.5986,17.6112,17.5418,17.586,1041600.0
2010-08-12 11:30:00,27.86,27.91,27.83,27.84,944600.0,17.5797,17.6112,17.5607,17.567,944600.0
2010-08-12 12:00:00,27.84,27.85,27.77,27.84,698000.0,17.567,17.5734,17.5229,17.567,698000.0
2010-08-12 12:30:00,27.84,27.89,27.83,27.89,591200.0,17.567,17.5986,17.5607,17.5986,591200.0
2010-08-12 13:00:00,27.89,27.92,27.85,27.86,620000.0,17.5986,17.6175,17.5734,17.5797,620000.0
2010-08-12 13:30:00,27.86,27.92,27.82,27.83,732600.0,17.5797,17.6175,17.5544,17.5607,732600.0
2010-08-12 14:00:00,27.83,27.84,27.79,27.83,747000.0,17.5607,17.567,17.5355,17.5607,747000.0
2010-08-12 14:30:00,27.83,27.84,27.75,27.83,877000.0,17.5607,17.567,17.5103,17.5607,877000.0
2010-08-12 15:00:00,27.83,27.93,27.83,27.92,1262000.0,17.5607,17.6238,17.5607,17.6175,1262000.0
2010-08-12 15:30:00,27.91,27.93,27.83,27.84,2613800.0,17.6112,17.6238,17.5607,17.567,2613800.0
2010-08-13 09:30:00,27.82,27.88,27.68,27.75,1885600.0,17.5544,17.5923,17.4661,17.5103,1885600.0
2010-08-13 10:00:00,27.75,27.79,27.71,27.73,1226000.0,17.5103,17.5355,17.485,17.4976,1226000.0
2010-08-13 10:30:00,27.73,27.8,27.71,27.78,1220800.0,17.4976,17.5418,17.485,17.5292,1220800.0
2010-08-13 11:00:00,27.78,27.82,27.71,27.75,1355000.0,17.5292,17.5544,17.485,17.5103,1355000.0
2010-08-13 11:30:00,27.75,27.83,27.7,27.83,1239800.0,17.5103,17.5607,17.4787,17.5607,1239800.0
2010-08-13 12:00:00,27.83,27.9,27.82,27.9,843000.0,17.5607,17.6049,17.5544,17.6049,843000.0
2010-08-13 12:30:00,27.9,27.95,27.89,27.93,462800.0,17.6049,17.6365,17.5986,17.6238,462800.0
2010-08-13 13:00:00,27.93,27.95,27.92,27.93,332800.0,17.6238,17.6365,17.6175,17.6238,332800.0
2010-08-13 13:30:00,27.94,27.99,27.93,27.98,894400.0,17.6301,17.6617,17.6238,17.6554,894400.0
2010-08-13 14:00:00,27.98,27.99,27.93,27.95,503200.0,17.6554,17.6617,17.6238,17.6365,503200.0
2010-08-13 14:30:00,27.95,27.96,27.86,27.89,646800.0,17.6365,17.6428,17.5797,17.5986,646800.0
2010-08-13 15:00:00,27.89,27.93,27.88,27.89,691000.0,17.5986,17.6238,17.5923,17.5986,691000.0
2010-08-13 15:30:00,27.89,27.93,27.84,27.86,2217000.0,17.5986,17.6238,17.567,17.5797,2217000.0
2010-08-16 09:30:00,27.75,27.86,27.56,27.72,1784600.0,17.5103,17.5797,17.3904,17.4913,1784600.0
2010-08-16 10:00:00,27.72,27.88,27.68,27.83,1308200.0,17.4913,17.5923,17.4661,17.5607,1308200.0
2010-08-16 10:30:00,27.84,27.85,27.78,27.82,1175600.0,17.567,17.5734,17.5292,17.5544,1175600.0
2010-08-16 11:00:00,27.82,27.86,27.77,27.85,767800.0,17.5544,17.5797,17.5229,17.5734,767800.0
2010-08-16 11:30:00,27.85,27.93,27.84,27.92,648000.0,17.5734,17.6238,17.567,17.6175,648000.0
2010-08-16 12:00:00,27.92,27.94,27.88,27.91,664600.0,17.6175,17.6301,17.5923,17.6112,664600.0
2010-08-16 12:30:00,27.91,27.92,27.84,27.84,557400.0,17.6112,17.6175,17.567,17.567,557400.0
2010-08-16 13:00:00,27.85,27.86,27.82,27.84,314200.0,17.5734,17.5797,17.5544,17.567,314200.0
2010-08-16 13:30:00,27.83,27.87,27.8,27.81,348200.0,17.5607,17.586,17.5418,17.5481,348200.0
2010-08-16 14:00:00,27.82,27.83,27.75,27.81,505800.0,17.5544,17.5607,17.5103,17.5481,505800.0
2010-08-16 14:30:00,27.81,27.83,27.73,27.74,621400.0,17.5481,17.5607,17.4976,17.5039,621400.0
2010-08-16 15:00:00,27.74,27.85,27.73,27.85,1165800.0,17.5039,17.5734,17.4976,17.5734,1165800.0
2010-08-16 15:30:00,27.84,27.97,27.83,27.95,3228800.0,17.567,17.6491,17.5607,17.6365,3228800.0
2010-08-17 09:30:00,28.01,28.1,27.87,27.89,1368800.0,17.6743,17.7311,17.586,17.5986,1368800.0
2010-08-17 10:00:00,27.88,27.91,27.75,27.8,1072400.0,17.5923,17.6112,17.5103,17.5418,1072400.0
2010-08-17 10:30:00,27.8,27.91,27.8,27.9,964200.0,17.5418,17.6112,17.5418,17.6049,964200.0
2010-08-17 11:00:00,27.9,28.09,27.9,28.06,970800.0,17.6049,17.7248,17.6049,17.7059,970800.0
2010-08-17 11:30:00,28.05,28.14,28.05,28.11,808800.0,17.6996,17.7563,17.6996,17.7374,808800.0
2010-08-17 12:00:00,28.11,28.13,28.09,28.11,609200.0,17.7374,17.75,17.7248,17.7374,609200.0
2010-08-17 12:30:00,28.11,28.15,28.11,28.13,468600.0,17.7374,17.7627,17.7374,17.75,468600.0
2010-08-17 13:00:00,28.13,28.19,28.11,28.17,740600.0,17.75,17.7879,17.7374,17.7753,740600.0
2010-08-17 13:30:00,28.17,28.21,28.14,28.15,728400.0,17.7753,17.8005,17.7563,17.7627,728400.0
2010-08-17 14:00:00,28.15,28.15,28.11,28.13,743400.0,17.7627,17.7627,17.7374,17.75,743400.0
2010-08-17 14:30:00,28.13,28.2,28.12,28.17,747200.0,17.75,17.7942,17.7437,17.7753,747200.0
2010-08-17 15:00:00,28.17,28.17,28.12,28.16,638000.0,17.7753,17.7753,17.7437,17.769,638000.0
2010-08-17 15:30:00,28.17,28.18,28.05,28.06,2459800.0,17.7753,17.7816,17.6996,17.7059,2459800.0
2010-08-18 09:30:00,28.15,28.15,27.87,27.89,1268400.0,17.7627,17.7627,17.586,17.5986,1268400.0
2010-08-18 10:00:00,27.89,27.95,27.81,27.82,1614200.0,17.5986,17.6365,17.5481,17.5544,1614200.0
2010-08-18 10:30:00,27.82,27.89,27.81,27.89,886400.0,17.5544,17.5986,17.5481,17.5986,886400.0
2010-08-18 11:00:00,27.9,27.9,27.82,27.82,937200.0,17.6049,17.6049,17.5544,17.5544,937200.0
2010-08-18 11:30:00,27.82,27.88,27.81,27.86,543200.0,17.5544,17.5923,17.5481,17.5797,543200.0
2010-08-18 12:00:00,27.86,27.88,27.82,27.84,1054800.0,17.5797,17.5923,17.5544,17.567,1054800.0
2010-08-18 12:30:00,27.85,27.94,27.84,27.94,1214600.0,17.5734,17.6301,17.567,17.6301,1214600.0
2010-08-18 13:00:00,27.94,28.0,27.93,28.0,1121800.0,17.6301,17.668,17.6238,17.668,1121800.0
2010-08-18 13:30:00,28.0,28.02,27.96,28.02,786000.0,17.668,17.6806,17.6428,17.6806,786000.0
2010-08-18 14:00:00,28.02,28.05,27.98,28.02,810800.0,17.6806,17.6996,17.6554,17.6806,810800.0
2010-08-18 14:30:00,28.02,28.03,27.98,27.98,927400.0,17.6806,17.6869,17.6554,17.6554,927400.0
2010-08-18 15:00:00,27.98,28.0,27.91,27.93,1016400.0,17.6554,17.668,17.6112,17.6238,1016400.0
2010-08-18 15:30:00,27.93,28.01,27.92,27.93,2594200.0,17.6238,17.6743,17.6175,17.6238,2594200.0
2010-08-19 09:30:00,27.86,27.86,27.73,27.76,1264800.0,17.5797,17.5797,17.4976,17.5166,1264800.0
2010-08-19 10:00:00,27.76,27.77,27.57,27.63,1962600.0,17.5166,17.5229,17.3967,17.4345,1962600.0
2010-08-19 10:30:00,27.63,27.64,27.53,27.61,1323200.0,17.4345,17.4408,17.3714,17.4219,1323200.0
2010-08-19 11:00:00,27.61,27.61,27.55,27.6,1107200.0,17.4219,17.4219,17.3841,17.4156,1107200.0
2010-08-19 11:30:00,27.6,27.6,27.49,27.55,1395000.0,17.4156,17.4156,17.3462,17.3841,1395000.0
2010-08-19 12:00:00,27.55,27.57,27.51,27.56,778000.0,17.3841,17.3967,17.3588,17.3904,778000.0
2010-08-19 12:30:00,27.56,27.59,27.51,27.55,796000.0,17.3904,17.4093,17.3588,17.3841,796000.0
2010-08-19 13:00:00,27.56,27.61,27.55,27.58,986800.0,17.3904,17.4219,17.3841,17.403,986800.0
2010-08-19 13:30:00,27.59,27.61,27.56,27.59,585600.0,17.4093,17.4219,17.3904,17.4093,585600.0
2010-08-19 14:00:00,27.6,27.61,27.55,27.61,715000.0,17.4156,17.4219,17.3841,17.4219,715000.0
2010-08-19 14:30:00,27.61,27.65,27.56,27.61,830400.0,17.4219,17.4472,17.3904,17.4219,830400.0
2010-08-19 15:00:00,27.61,27.7,27.59,27.64,959400.0,17.4219,17.4787,17.4093,17.4408,959400.0
2010-08-19 15:30:00,27.64,27.68,27.58,27.64,2953600.0,17.4408,17.4661,17.403,17.4408,2953600.0
2010-08-20 09:30:00,27.58,27.66,27.46,27.64,5705800.0,17.403,17.4535,17.3273,17.4408,5705800.0
2010-08-20 10:00:00,27.64,27.66,27.58,27.61,1171600.0,17.4408,17.4535,17.403,17.4219,1171600.0
2010-08-20 10:30:00,27.61,27.66,27.58,27.6,1062800.0,17.4219,17.4535,17.403,17.4156,1062800.0
2010-08-20 11:00:00,27.6,27.61,27.56,27.6,775800.0,17.4156,17.4219,17.3904,17.4156,775800.0
2010-08-20 11:30:00,27.6,27.61,27.55,27.56,909000.0,17.4156,17.4219,17.3841,17.3904,909000.0
2010-08-20 12:00:00,27.56,27.6,27.55,27.6,478000.0,17.3904,17.4156,17.3841,17.4156,478000.0
2010-08-20 12:30:00,27.59,27.66,27.59,27.61,806000.0,17.4093,17.4535,17.4093,17.4219,806000.0
2010-08-20 13:00:00,27.61,27.64,27.59,27.6,603000.0,17.4219,17.4408,17.4093,17.4156,603000.0
2010-08-20 13:30:00,27.61,27.64,27.59,27.63,561800.0,17.4219,17.4408,17.4093,17.4345,561800.0
2010-08-20 14:00:00,27.63,27.65,27.61,27.62,713600.0,17.4345,17.4472,17.4219,17.4282,713600.0
2010-08-20 14:30:00,27.62,27.65,27.61,27.64,998600.0,17.4282,17.4472,17.4219,17.4408,998600.0
2010-08-20 15:00:00,27.64,27.71,27.63,27.68,1701000.0,17.4408,17.485,17.4345,17.4661,1701000.0
2010-08-20 15:30:00,27.68,27.72,27.65,27.65,2377800.0,17.4661,17.4913,17.4472,17.4472,2377800.0
2010-08-23 09:30:00,27.75,27.93,27.71,27.85,1411800.0,17.5103,17.6238,17.485,17.5734,1411800.0
2010-08-23 10:00:00,27.84,27.86,27.8,27.86,985000.0,17.567,17.5797,17.5418,17.5797,985000.0
2010-08-23 10:30:00,27.86,27.89,27.76,27.81,1049800.0,17.5797,17.5986,17.5166,17.5481,1049800.0
2010-08-23 11:00:00,27.8,27.81,27.75,27.75,1163400.0,17.5418,17.5481,17.5103,17.5103,1163400.0
2010-08-23 11:30:00,27.75,27.83,27.75,27.82,891200.0,17.5103,17.5607,17.5103,17.5544,891200.0
2010-08-23 12:00:00,27.82,27.85,27.8,27.83,513200.0,17.5544,17.5734,17.5418,17.5607,513200.0
2010-08-23 12:30:00,27.83,27.85,27.78,27.79,903000.0,17.5607,17.5734,17.5292,17.5355,903000.0
2010-08-23 13:00:00,27.79,27.87,27.76,27.86,611400.0,17.5355,17.586,17.5166,17.5797,611400.0
2010-08-23 13:30:00,27.86,27.86,27.84,27.86,666000.0,17.5797,17.5797,17.567,17.5797,666000.0
2010-08-23 14:00:00,27.86,27.92,27.85,27.87,546800.0,17.5797,17.6175,17.5734,17.586,546800.0
2010-08-23 14:30:00,27.88,27.91,27.86,27.87,636600.0,17.5923,17.6112,17.5797,17.586,636600.0
2010-08-23 15:00:00,27.88,27.9,27.85,27.86,1202200.0,17.5923,17.6049,17.5734,17.5797,1202200.0
2010-08-23 15:30:00,27.86,27.86,27.77,27.81,3496600.0,17.5797,17.5797,17.5229,17.5481,3496600.0
2010-08-24 09:30:00,27.55,27.85,27.55,27.79,2365800.0,17.3841,17.5734,17.3841,17.5355,2365800.0
2010-08-24 10:00:00,27.8,27.82,27.64,27.77,2513200.0,17.5418,17.5544,17.4408,17.5229,2513200.0
2010-08-24 10:30:00,27.77,27.84,27.74,27.77,1316600.0,17.5229,17.567,17.5039,17.5229,1316600.0
2010-08-24 11:00:00,27.77,27.82,27.75,27.79,1033000.0,17.5229,17.5544,17.5103,17.5355,1033000.0
2010-08-24 11:30:00,27.79,27.85,27.76,27.76,1688400.0,17.5355,17.5734,17.5166,17.5166,1688400.0
2010-08-24 12:00:00,27.77,27.81,27.73,27.75,839600.0,17.5229,17.5481,17.4976,17.5103,839600.0
2010-08-24 12:30:00,27.75,27.8,27.75,27.75,723200.0,17.5103,17.5418,17.5103,17.5103,723200.0
2010-08-24 13:00:00,27.75,27.85,27.72,27.85,922000.0,17.5103,17.5734,17.4913,17.5734,922000.0
2010-08-24 13:30:00,27.84,27.85,27.65,27.68,1375600.0,17.567,17.5734,17.4472,17.4661,1375600.0
2010-08-24 14:00:00,27.67,27.8,27.66,27.75,1024400.0,17.4598,17.5418,17.4535,17.5103,1024400.0
2010-08-24 14:30:00,27.75,27.84,27.73,27.83,959800.0,17.5103,17.567,17.4976,17.5607,959800.0
2010-08-24 15:00:00,27.84,27.97,27.82,27.93,1398800.0,17.567,17.6491,17.5544,17.6238,1398800.0
2010-08-24 15:30:00,27.93,27.93,27.79,27.83,4126200.0,17.6238,17.6238,17.5355,17.5607,4126200.0
2010-08-25 09:30:00,27.71,27.86,27.65,27.69,1686600.0,17.485,17.5797,17.4472,17.4724,1686600.0
2010-08-25 10:00:00,27.7,27.75,27.6,27.67,2338600.0,17.4787,17.5103,17.4156,17.4598,2338600.0
2010-08-25 10:30:00,27.66,27.75,27.61,27.71,1049400.0,17.4535,17.5103,17.4219,17.485,1049400.0
2010-08-25 11:00:00,27.71,27.75,27.65,27.67,983000.0,17.485,17.5103,17.4472,17.4598,983000.0
2010-08-25 11:30:00,27.67,27.67,27.6,27.61,731800.0,17.4598,17.4598,17.4156,17.4219,731800.0
2010-08-25 12:00:00,27.61,27.64,27.55,27.57,627400.0,17.4219,17.4408,17.3841,17.3967,627400.0
2010-08-25 12:30:00,27.57,27.61,27.53,27.59,830600.0,17.3967,17.4219,17.3714,17.4093,830600.0
2010-08-25 13:00:00,27.59,27.68,27.57,27.66,501800.0,17.4093,17.4661,17.3967,17.4535,501800.0
2010-08-25 13:30:00,27.66,27.67,27.63,27.64,346000.0,17.4535,17.4598,17.4345,17.4408,346000.0
2010-08-25 14:00:00,27.64,27.68,27.63,27.66,752400.0,17.4408,17.4661,17.4345,17.4535,752400.0
2010-08-25 14:30:00,27.66,27.73,27.65,27.69,1104000.0,17.4535,17.4976,17.4472,17.4724,1104000.0
2010-08-25 15:00:00,27.68,27.74,27.68,27.7,968000.0,17.4661,17.5039,17.4661,17.4787,968000.0
2010-08-25 15:30:00,27.7,27.82,27.7,27.71,2189200.0,17.4787,17.5544,17.4787,17.485,2189200.0
2010-08-26 09:30:00,27.72,27.76,27.57,27.64,1161800.0,17.4913,17.5166,17.3967,17.4408,1161800.0
2010-08-26 10:00:00,27.63,27.7,27.61,27.67,638600.0,17.4345,17.4787,17.4219,17.4598,638600.0
2010-08-26 10:30:00,27.67,27.74,27.64,27.67,546600.0,17.4598,17.5039,17.4408,17.4598,546600.0
2010-08-26 11:00:00,27.67,27.67,27.5,27.6,1131200.0,17.4598,17.4598,17.3525,17.4156,1131200.0
2010-08-26 11:30:00,27.6,27.64,27.57,27.63,778200.0,17.4156,17.4408,17.3967,17.4345,778200.0
2010-08-26 12:00:00,27.63,27.64,27.59,27.63,610600.0,17.4345,17.4408,17.4093,17.4345,610600.0
2010-08-26 12:30:00,27.63,27.71,27.62,27.66,1056800.0,17.4345,17.485,17.4282,17.4535,1056800.0
2010-08-26 13:00:00,27.66,27.68,27.58,27.63,897800.0,17.4535,17.4661,17.403,17.4345,897800.0
2010-08-26 13:30:00,27.63,27.65,27.59,27.59,579600.0,17.4345,17.4472,17.4093,17.4093,579600.0
2010-08-26 14:00:00,27.59,27.6,27.53,27.54,860000.0,17.4093,17.4156,17.3714,17.3777,860000.0
2010-08-26 14:30:00,27.55,27.55,27.49,27.49,931400.0,17.3841,17.3841,17.3462,17.3462,931400.0
2010-08-26 15:00:00,27.49,27.62,27.49,27.61,1115800.0,17.3462,17.4282,17.3462,17.4219,1115800.0
2010-08-26 15:30:00,27.61,27.71,27.57,27.59,2669600.0,17.4219,17.485,17.3967,17.4093,2669600.0
2010-08-27 09:30:00,27.72,27.82,27.71,27.71,1634200.0,17.4913,17.5544,17.485,17.485,1634200.0
2010-08-27 10:00:00,27.72,27.75,27.52,27.72,2751000.0,17.4913,17.5103,17.3651,17.4913,2751000.0
2010-08-27 10:30:00,27.72,27.77,27.68,27.72,1221200.0,17.4913,17.5229,17.4661,17.4913,1221200.0
2010-08-27 11:00:00,27.72,27.88,27.72,27.86,1422600.0,17.4913,17.5923,17.4913,17.5797,1422600.0
2010-08-27 11:30:00,27.88,27.9,27.84,27.9,586200.0,17.5923,17.6049,17.567,17.6049,586200.0
2010-08-27 12:00:00,27.9,27.95,27.9,27.93,755000.0,17.6049,17.6365,17.6049,17.6238,755000.0
2010-08-27 12:30:00,27.93,27.96,27.89,27.92,605400.0,17.6238,17.6428,17.5986,17.6175,605400.0
2010-08-27 13:00:00,27.92,27.96,27.88,27.95,665000.0,17.6175,17.6428,17.5923,17.6365,665000.0
2010-08-27 13:30:00,27.95,28.02,27.94,28.02,1145000.0,17.6365,17.6806,17.6301,17.6806,1145000.0
2010-08-27 14:00:00,28.02,28.03,27.93,27.96,808000.0,17.6806,17.6869,17.6238,17.6428,808000.0
2010-08-27 14:30:00,27.96,28.08,27.96,28.07,1165800.0,17.6428,17.7185,17.6428,17.7122,1165800.0
2010-08-27 15:00:00,28.07,28.08,27.99,28.08,1804000.0,17.7122,17.7185,17.6617,17.7185,1804000.0
2010-08-27 15:30:00,28.08,28.1,28.03,28.1,3325000.0,17.7185,17.7311,17.6869,17.7311,3325000.0
2010-08-30 09:30:00,28.1,28.12,27.98,28.1,670200.0,17.7311,17.7437,17.6554,17.7311,670200.0
2010-08-30 10:00:00,28.1,28.11,27.97,28.0,707600.0,17.7311,17.7374,17.6491,17.668,707600.0
2010-08-30 10:30:00,28.0,28.0,27.93,27.95,612800.0,17.668,17.668,17.6238,17.6365,612800.0
2010-08-30 11:00:00,27.95,27.95,27.9,27.93,520200.0,17.6365,17.6365,17.6049,17.6238,520200.0
2010-08-30 11:30:00,27.92,27.93,27.85,27.89,517200.0,17.6175,17.6238,17.5734,17.5986,517200.0
2010-08-30 12:00:00,27.89,27.93,27.88,27.9,299800.0,17.5986,17.6238,17.5923,17.6049,299800.0
2010-08-30 12:30:00,27.9,27.95,27.89,27.91,352600.0,17.6049,17.6365,17.5986,17.6112,352600.0
2010-08-30 13:00:00,27.91,27.93,27.88,27.88,514600.0,17.6112,17.6238,17.5923,17.5923,514600.0
2010-08-30 13:30:00,27.88,27.91,27.86,27.88,321600.0,17.5923,17.6112,17.5797,17.5923,321600.0
2010-08-30 14:00:00,27.88,27.9,27.82,27.89,395200.0,17.5923,17.6049,17.5544,17.5986,395200.0
2010-08-30 14:30:00,27.89,27.91,27.85,27.86,425200.0,17.5986,17.6112,17.5734,17.5797,425200.0
2010-08-30 15:00:00,27.87,27.89,27.81,27.82,688000.0,17.586,17.5986,17.5481,17.5544,688000.0
2010-08-30 15:30:00,27.82,27.86,27.75,27.75,2687200.0,17.5544,17.5797,17.5103,17.5103,2687200.0
2010-08-31 09:30:00,27.6,27.7,27.5,27.67,1952800.0,17.4156,17.4787,17.3525,17.4598,1952800.0
2010-08-31 10:00:00,27.67,27.84,27.66,27.81,1358600.0,17.4598,17.567,17.4535,17.5481,1358600.0
2010-08-31 10:30:00,27.81,27.85,27.75,27.85,860200.0,17.5481,17.5734,17.5103,17.5734,860200.0
2010-08-31 11:00:00,27.85,27.9,27.79,27.83,810600.0,17.5734,17.6049,17.5355,17.5607,810600.0
2010-08-31 11:30:00,27.82,27.92,27.82,27.9,628000.0,17.5544,17.6175,17.5544,17.6049,628000.0
2010-08-31 12:00:00,27.9,27.91,27.86,27.89,416600.0,17.6049,17.6112,17.5797,17.5986,416600.0
2010-08-31 12:30:00,27.88,27.92,27.84,27.84,509200.0,17.5923,17.6175,17.567,17.567,509200.0
2010-08-31 13:00:00,27.84,27.95,27.83,27.93,691000.0,17.567,17.6365,17.5607,17.6238,691000.0
2010-08-31 13:30:00,27.94,27.97,27.92,27.96,513000.0,17.6301,17.6491,17.6175,17.6428,513000.0
2010-08-31 14:00:00,27.96,28.02,27.91,27.96,1252800.0,17.6428,17.6806,17.6112,17.6428,1252800.0
2010-08-31 14:30:00,27.96,27.96,27.89,27.9,1223400.0,17.6428,17.6428,17.5986,17.6049,1223400.0
2010-08-31 15:00:00,27.9,27.94,27.86,27.91,1103800.0,17.6049,17.6301,17.5797,17.6112,1103800.0
2010-08-31 15:30:00,27.91,27.99,27.86,27.94,3607000.0,17.6112,17.6617,17.5797,17.6301,3607000.0
2010-09-01 09:30:00,28.19,28.36,28.14,28.34,2274800.0,17.7879,17.8952,17.7563,17.8825,2274800.0
2010-09-01 10:00:00,28.36,28.5,28.33,28.37,2635000.0,17.8952,17.9835,17.8762,17.9015,2635000.0
2010-09-01 10:30:00,28.37,28.49,28.36,28.48,1958200.0,17.9015,17.9772,17.8952,17.9709,1958200.0
2010-09-01 11:00:00,28.49,28.55,28.48,28.53,1626000.0,17.9772,18.0151,17.9709,18.0024,1626000.0
2010-09-01 11:30:00,28.54,28.61,28.53,28.57,1127400.0,18.0087,18.0529,18.0024,18.0277,1127400.0
2010-09-01 12:00:00,28.57,28.6,28.54,28.58,739200.0,18.0277,18.0466,18.0087,18.034,739200.0
2010-09-01 12:30:00,28.58,28.58,28.51,28.52,803600.0,18.034,18.034,17.9898,17.9961,803600.0
2010-09-01 13:00:00,28.52,28.57,28.5,28.56,956600.0,17.9961,18.0277,17.9835,18.0214,956600.0
2010-09-01 13:30:00,28.56,28.6,28.55,28.59,1099800.0,18.0214,18.0466,18.0151,18.0403,1099800.0
2010-09-01 14:00:00,28.59,28.64,28.58,28.61,1289800.0,18.0403,18.0718,18.034,18.0529,1289800.0
2010-09-01 14:30:00,28.61,28.63,28.57,28.61,1084600.0,18.0529,18.0655,18.0277,18.0529,1084600.0
2010-09-01 15:00:00,28.61,28.65,28.55,28.56,1569600.0,18.0529,18.0782,18.0151,18.0214,1569600.0
2010-09-01 15:30:00,28.56,28.66,28.55,28.66,4074400.0,18.0214,18.0845,18.0151,18.0845,4074400.0
2010-09-02 09:30:00,28.6,28.72,28.58,28.59,2042200.0,18.0466,18.1223,18.034,18.0403,2042200.0
2010-09-02 10:00:00,28.59,28.65,28.51,28.52,1785800.0,18.0403,18.0782,17.9898,17.9961,1785800.0
2010-09-02 10:30:00,28.52,28.53,28.47,28.53,1849200.0,17.9961,18.0024,17.9646,18.0024,1849200.0
2010-09-02 11:00:00,28.53,28.55,28.43,28.46,1196200.0,18.0024,18.0151,17.9393,17.9583,1196200.0
2010-09-02 11:30:00,28.46,28.54,28.46,28.53,1156000.0,17.9583,18.0087,17.9583,18.0024,1156000.0
2010-09-02 12:00:00,28.53,28.62,28.52,28.59,797000.0,18.0024,18.0592,17.9961,18.0403,797000.0
2010-09-02 12:30:00,28.59,28.61,28.54,28.56,271200.0,18.0403,18.0529,18.0087,18.0214,271200.0
2010-09-02 13:00:00,28.56,28.59,28.55,28.55,329000.0,18.0214,18.0403,18.0151,18.0151,329000.0
2010-09-02 13:30:00,28.55,28.59,28.55,28.57,282600.0,18.0151,18.0403,18.0151,18.0277,282600.0
2010-09-02 14:00:00,28.57,28.61,28.56,28.58,490800.0,18.0277,18.0529,18.0214,18.034,490800.0
2010-09-02 14:30:00,28.58,28.6,28.54,28.59,479800.0,18.034,18.0466,18.0087,18.0403,479800.0
2010-09-02 15:00:00,28.59,28.61,28.57,28.6,704200.0,18.0403,18.0529,18.0277,18.0466,704200.0
2010-09-02 15:30:00,28.6,28.69,28.59,28.69,2321000.0,18.0466,18.1034,18.0403,18.1034,2321000.0
2010-09-03 09:30:00,28.68,28.79,28.68,28.74,2130800.0,18.0971,18.1665,18.0971,18.1349,2130800.0
2010-09-03 10:00:00,28.73,28.73,28.55,28.57,2527400.0,18.1286,18.1286,18.0151,18.0277,2527400.0
2010-09-03 10:30:00,28.58,28.65,28.55,28.6,886400.0,18.034,18.0782,18.0151,18.0466,886400.0
2010-09-03 11:00:00,28.6,28.65,28.56,28.62,562400.0,18.0466,18.0782,18.0214,18.0592,562400.0
2010-09-03 11:30:00,28.63,28.67,28.61,28.64,621600.0,18.0655,18.0908,18.0529,18.0718,621600.0
2010-09-03 12:00:00,28.64,28.66,28.62,28.63,331000.0,18.0718,18.0845,18.0592,18.0655,331000.0
2010-09-03 12:30:00,28.63,28.71,28.61,28.7,547600.0,18.0655,18.116,18.0529,18.1097,547600.0
2010-09-03 13:00:00,28.71,28.71,28.67,28.7,723800.0,18.116,18.116,18.0908,18.1097,723800.0
2010-09-03 13:30:00,28.7,28.75,28.67,28.74,642800.0,18.1097,18.1413,18.0908,18.1349,642800.0
2010-09-03 14:00:00,28.74,28.75,28.71,28.74,472400.0,18.1349,18.1413,18.116,18.1349,472400.0
2010-09-03 14:30:00,28.74,28.75,28.7,28.71,619600.0,18.1349,18.1413,18.1097,18.116,619600.0
2010-09-03 15:00:00,28.7,28.75,28.7,28.74,729200.0,18.1097,18.1413,18.1097,18.1349,729200.0
2010-09-03 15:30:00,28.74,28.8,28.72,28.8,2600400.0,18.1349,18.1728,18.1223,18.1728,2600400.0
2010-09-07 09:30:00,28.76,28.86,28.7,28.78,1298800.0,18.1476,18.2107,18.1097,18.1602,1298800.0
2010-09-07 10:00:00,28.78,28.83,28.78,28.82,874600.0,18.1602,18.1917,18.1602,18.1854,874600.0
2010-09-07 10:30:00,28.82,28.82,28.76,28.78,969800.0,18.1854,18.1854,18.1476,18.1602,969800.0
2010-09-07 11:00:00,28.78,28.82,28.75,28.8,1222400.0,18.1602,18.1854,18.1413,18.1728,1222400.0
2010-09-07 11:30:00,28.8,28.81,28.74,28.81,623000.0,18.1728,18.1791,18.1349,18.1791,623000.0
2010-09-07 12:00:00,28.81,28.85,28.8,28.84,487200.0,18.1791,18.2044,18.1728,18.198,487200.0
2010-09-07 12:30:00,28.84,28.85,28.81,28.84,566000.0,18.198,18.2044,18.1791,18.198,566000.0
2010-09-07 13:00:00,28.84,28.85,28.79,28.83,540600.0,18.198,18.2044,18.1665,18.1917,540600.0
2010-09-07 13:30:00,28.82,28.88,28.82,28.88,495400.0,18.1854,18.2233,18.1854,18.2233,495400.0
2010-09-07 14:00:00,28.88,28.91,28.86,28.86,622400.0,18.2233,18.2422,18.2107,18.2107,622400.0
2010-09-07 14:30:00,28.86,28.88,28.82,28.84,1334000.0,18.2107,18.2233,18.1854,18.198,1334000.0
2010-09-07 15:00:00,28.84,28.86,28.82,28.86,947600.0,18.198,18.2107,18.1854,18.2107,947600.0
2010-09-07 15:30:00,28.86,28.88,28.79,28.82,2087000.0,18.2107,18.2233,18.1665,18.1854,2087000.0
2010-09-08 09:30:00,28.87,28.99,28.85,28.98,1997600.0,18.217,18.2927,18.2044,18.2864,1997600.0
2010-09-08 10:00:00,28.99,29.0,28.98,28.99,2111600.0,18.2927,18.299,18.2864,18.2927,2111600.0
2010-09-08 10:30:00,28.99,29.0,28.98,28.99,1125600.0,18.2927,18.299,18.2864,18.2927,1125600.0
2010-09-08 11:00:00,28.99,29.11,28.99,29.03,2934400.0,18.2927,18.3684,18.2927,18.3179,2934400.0
2010-09-08 11:30:00,29.03,29.04,28.94,28.99,1354600.0,18.3179,18.3242,18.2611,18.2927,1354600.0
2010-09-08 12:00:00,28.99,29.0,28.97,29.0,590400.0,18.2927,18.299,18.2801,18.299,590400.0
2010-09-08 12:30:00,28.99,29.03,28.97,28.97,658200.0,18.2927,18.3179,18.2801,18.2801,658200.0
2010-09-08 13:00:00,28.97,28.98,28.91,28.92,510200.0,18.2801,18.2864,18.2422,18.2485,510200.0
2010-09-08 13:30:00,28.93,28.96,28.9,28.92,634000.0,18.2548,18.2738,18.2359,18.2485,634000.0
2010-09-08 14:00:00,28.92,28.92,28.87,28.89,799000.0,18.2485,18.2485,18.217,18.2296,799000.0
2010-09-08 14:30:00,28.89,28.94,28.89,28.9,578600.0,18.2296,18.2611,18.2296,18.2359,578600.0
2010-09-08 15:00:00,28.9,28.97,28.88,28.88,752200.0,18.2359,18.2801,18.2233,18.2233,752200.0
2010-09-08 15:30:00,28.88,28.93,28.85,28.91,1931600.0,18.2233,18.2548,18.2044,18.2422,1931600.0
2010-09-09 09:30:00,29.04,29.13,28.99,29.03,1627800.0,18.3242,18.381,18.2927,18.3179,1627800.0
2010-09-09 10:00:00,29.03,29.04,28.91,28.92,991200.0,18.3179,18.3242,18.2422,18.2485,991200.0
2010-09-09 10:30:00,28.92,29.02,28.91,28.96,843000.0,18.2485,18.3116,18.2422,18.2738,843000.0
2010-09-09 11:00:00,28.96,29.07,28.96,29.07,759200.0,18.2738,18.3432,18.2738,18.3432,759200.0
2010-09-09 11:30:00,29.06,29.13,29.06,29.12,805800.0,18.3369,18.381,18.3369,18.3747,805800.0
2010-09-09 12:00:00,29.12,29.15,29.11,29.14,661000.0,18.3747,18.3937,18.3684,18.3873,661000.0
2010-09-09 12:30:00,29.14,29.2,29.13,29.18,1120400.0,18.3873,18.4252,18.381,18.4126,1120400.0
2010-09-09 13:00:00,29.18,29.18,29.13,29.16,1123600.0,18.4126,18.4126,18.381,18.4,1123600.0
2010-09-09 13:30:00,29.16,29.19,29.09,29.09,1123800.0,18.4,18.4189,18.3558,18.3558,1123800.0
2010-09-09 14:00:00,29.1,29.14,29.08,29.13,713400.0,18.3621,18.3873,18.3495,18.381,713400.0
2010-09-09 14:30:00,29.13,29.2,29.13,29.19,1040000.0,18.381,18.4252,18.381,18.4189,1040000.0
2010-09-09 15:00:00,29.2,29.24,29.19,29.24,1529600.0,18.4252,18.4504,18.4189,18.4504,1529600.0
2010-09-09 15:30:00,29.24,29.25,29.15,29.16,3403400.0,18.4504,18.4568,18.3937,18.4,3403400.0
2010-09-10 09:30:00,29.05,29.14,29.0,29.1,1646800.0,18.3306,18.3873,18.299,18.3621,1646800.0
2010-09-10 10:00:00,29.09,29.11,29.06,29.09,931400.0,18.3558,18.3684,18.3369,18.3558,931400.0
2010-09-10 10:30:00,29.09,29.13,29.01,29.1,1056200.0,18.3558,18.381,18.3053,18.3621,1056200.0
2010-09-10 11:00:00,29.1,29.11,29.02,29.06,1001800.0,18.3621,18.3684,18.3116,18.3369,1001800.0
2010-09-10 11:30:00,29.06,29.08,29.04,29.06,452200.0,18.3369,18.3495,18.3242,18.3369,452200.0
2010-09-10 12:00:00,29.05,29.1,29.05,29.1,435400.0,18.3306,18.3621,18.3306,18.3621,435400.0
2010-09-10 12:30:00,29.1,29.18,29.08,29.18,565600.0,18.3621,18.4126,18.3495,18.4126,565600.0
2010-09-10 13:00:00,29.18,29.22,29.16,29.21,547200.0,18.4126,18.4378,18.4,18.4315,547200.0
2010-09-10 13:30:00,29.21,29.22,29.18,29.2,527000.0,18.4315,18.4378,18.4126,18.4252,527000.0
2010-09-10 14:00:00,29.2,29.23,29.17,29.2,560400.0,18.4252,18.4441,18.4063,18.4252,560400.0
2010-09-10 14:30:00,29.2,29.22,29.17,29.2,542200.0,18.4252,18.4378,18.4063,18.4252,542200.0
2010-09-10 15:00:00,29.21,29.31,29.19,29.3,1946400.0,18.4315,18.4946,18.4189,18.4883,1946400.0
2010-09-10 15:30:00,29.3,29.32,29.25,29.27,3895600.0,18.4883,18.5009,18.4568,18.4694,3895600.0
2010-09-13 09:30:00,29.24,29.25,29.05,29.05,1842800.0,18.5903,18.5967,18.4695,18.4695,1842800.0
2010-09-13 10:00:00,29.06,29.14,28.99,29.05,1828400.0,18.4759,18.5268,18.4314,18.4695,1828400.0
2010-09-13 10:30:00,29.05,29.11,29.0,29.02,1298400.0,18.4695,18.5077,18.4378,18.4505,1298400.0
2010-09-13 11:00:00,29.02,29.05,29.0,29.01,962200.0,18.4505,18.4695,18.4378,18.4441,962200.0
2010-09-13 11:30:00,29.02,29.03,28.99,29.0,806000.0,18.4505,18.4568,18.4314,18.4378,806000.0
2010-09-13 12:00:00,29.0,29.02,28.9,28.9,1078200.0,18.4378,18.4505,18.3742,18.3742,1078200.0
2010-09-13 12:30:00,28.9,28.94,28.88,28.93,554800.0,18.3742,18.3996,18.3615,18.3932,554800.0
2010-09-13 13:00:00,28.94,28.98,28.92,28.98,579400.0,18.3996,18.425,18.3869,18.425,579400.0
2010-09-13 13:30:00,28.97,28.98,28.92,28.94,665600.0,18.4187,18.425,18.3869,18.3996,665600.0
2010-09-13 14:00:00,28.94,28.95,28.9,28.93,570400.0,18.3996,18.406,18.3742,18.3932,570400.0
2010-09-13 14:30:00,28.93,29.0,28.93,29.0,936600.0,18.3932,18.4378,18.3932,18.4378,936600.0
2010-09-13 15:00:00,29.0,29.02,28.98,29.01,886000.0,18.4378,18.4505,18.425,18.4441,886000.0
2010-09-13 15:30:00,29.02,29.09,29.0,29.02,3110200.0,18.4505,18.495,18.4378,18.4505,3110200.0
2010-09-14 09:30:00,28.93,29.02,28.83,28.91,1942800.0,18.3932,18.4505,18.3297,18.3805,1942800.0
2010-09-14 10:00:00,28.91,28.95,28.91,28.93,1487000.0,18.3805,18.406,18.3805,18.3932,1487000.0
2010-09-14 10:30:00,28.93,28.98,28.92,28.98,1289200.0,18.3932,18.425,18.3869,18.425,1289200.0
2010-09-14 11:00:00,28.98,29.05,28.97,29.03,1644800.0,18.425,18.4695,18.4187,18.4568,1644800.0
2010-09-14 11:30:00,29.03,29.06,29.0,29.03,854000.0,18.4568,18.4759,18.4378,18.4568,854000.0
2010-09-14 12:00:00,29.03,29.04,28.95,28.95,1084000.0,18.4568,18.4632,18.406,18.406,1084000.0
2010-09-14 12:30:00,28.95,29.0,28.91,28.93,901200.0,18.406,18.4378,18.3805,18.3932,901200.0
2010-09-14 13:00:00,28.93,28.93,28.8,28.81,1719000.0,18.3932,18.3932,18.3106,18.317,1719000.0
2010-09-14 13:30:00,28.82,28.93,28.81,28.91,845000.0,18.3233,18.3932,18.317,18.3805,845000.0
2010-09-14 14:00:00,28.91,28.93,28.83,28.84,870800.0,18.3805,18.3932,18.3297,18.336,870800.0
2010-09-14 14:30:00,28.83,28.86,28.82,28.83,1177600.0,18.3297,18.3487,18.3233,18.3297,1177600.0
2010-09-14 15:00:00,28.83,28.89,28.82,28.87,1356200.0,18.3297,18.3678,18.3233,18.3551,1356200.0
2010-09-14 15:30:00,28.87,28.89,28.78,28.78,4505600.0,18.3551,18.3678,18.2979,18.2979,4505600.0
2010-09-15 09:30:00,28.68,28.77,28.65,28.73,1546800.0,18.2343,18.2915,18.2152,18.2661,1546800.0
2010-09-15 10:00:00,28.73,28.75,28.66,28.7,1672400.0,18.2661,18.2788,18.2216,18.247,1672400.0
2010-09-15 10:30:00,28.7,28.73,28.68,28.72,1445600.0,18.247,18.2661,18.2343,18.2597,1445600.0
2010-09-15 11:00:00,28.72,28.8,28.71,28.79,1180600.0,18.2597,18.3106,18.2534,18.3042,1180600.0
2010-09-15 11:30:00,28.79,28.8,28.75,28.75,838200.0,18.3042,18.3106,18.2788,18.2788,838200.0
2010-09-15 12:00:00,28.75,28.77,28.72,28.75,674800.0,18.2788,18.2915,18.2597,18.2788,674800.0
2010-09-15 12:30:00,28.75,28.75,28.72,28.73,589600.0,18.2788,18.2788,18.2597,18.2661,589600.0
2010-09-15 13:00:00,28.73,28.75,28.71,28.71,760600.0,18.2661,18.2788,18.2534,18.2534,760600.0
2010-09-15 13:30:00,28.71,28.71,28.67,28.68,735200.0,18.2534,18.2534,18.2279,18.2343,735200.0
2010-09-15 14:00:00,28.68,28.7,28.63,28.63,947000.0,18.2343,18.247,18.2025,18.2025,947000.0
2010-09-15 14:30:00,28.63,28.65,28.61,28.65,903200.0,18.2025,18.2152,18.1898,18.2152,903200.0
2010-09-15 15:00:00,28.65,28.74,28.64,28.71,1517400.0,18.2152,18.2725,18.2089,18.2534,1517400.0
2010-09-15 15:30:00,28.72,28.74,28.71,28.73,2904000.0,18.2597,18.2725,18.2534,18.2661,2904000.0
2010-09-16 09:30:00,28.7,28.81,28.63,28.79,1696800.0,18.247,18.317,18.2025,18.3042,1696800.0
2010-09-16 10:00:00,28.78,28.84,28.71,28.78,1275800.0,18.2979,18.336,18.2534,18.2979,1275800.0
2010-09-16 10:30:00,28.78,28.8,28.71,28.79,1235600.0,18.2979,18.3106,18.2534,18.3042,1235600.0
2010-09-16 11:00:00,28.79,28.79,28.66,28.67,884200.0,18.3042,18.3042,18.2216,18.2279,884200.0
2010-09-16 11:30:00,28.68,28.68,28.63,28.68,748800.0,18.2343,18.2343,18.2025,18.2343,748800.0
2010-09-16 12:00:00,28.67,28.68,28.63,28.66,684400.0,18.2279,18.2343,18.2025,18.2216,684400.0
2010-09-16 12:30:00,28.66,28.7,28.66,28.67,712600.0,18.2216,18.247,18.2216,18.2279,712600.0
2010-09-16 13:00:00,28.67,28.69,28.64,28.68,576800.0,18.2279,18.2407,18.2089,18.2343,576800.0
2010-09-16 13:30:00,28.68,28.69,28.66,28.68,442000.0,18.2343,18.2407,18.2216,18.2343,442000.0
2010-09-16 14:00:00,28.68,28.73,28.66,28.72,661400.0,18.2343,18.2661,18.2216,18.2597,661400.0
2010-09-16 14:30:00,28.72,28.72,28.68,28.71,462000.0,18.2597,18.2597,18.2343,18.2534,462000.0
2010-09-16 15:00:00,28.71,28.77,28.71,28.75,693600.0,18.2534,18.2915,18.2534,18.2788,693600.0
2010-09-16 15:30:00,28.75,28.77,28.73,28.77,1778800.0,18.2788,18.2915,18.2661,18.2915,1778800.0
2010-09-17 09:30:00,28.89,28.99,28.83,28.9,8208000.0,18.3678,18.4314,18.3297,18.3742,8208000.0
2010-09-17 10:00:00,28.9,28.9,28.81,28.82,827400.0,18.3742,18.3742,18.317,18.3233,827400.0
2010-09-17 10:30:00,28.82,28.88,28.78,28.86,644200.0,18.3233,18.3615,18.2979,18.3487,644200.0
2010-09-17 11:00:00,28.85,28.88,28.83,28.84,646200.0,18.3424,18.3615,18.3297,18.336,646200.0
2010-09-17 11:30:00,28.84,28.85,28.75,28.76,708800.0,18.336,18.3424,18.2788,18.2852,708800.0
2010-09-17 12:00:00,28.77,28.8,28.76,28.79,370200.0,18.2915,18.3106,18.2852,18.3042,370200.0
2010-09-17 12:30:00,28.79,28.8,28.73,28.74,449800.0,18.3042,18.3106,18.2661,18.2725,449800.0
2010-09-17 13:00:00,28.74,28.77,28.71,28.76,394400.0,18.2725,18.2915,18.2534,18.2852,394400.0
2010-09-17 13:30:00,28.76,28.81,28.75,28.79,377000.0,18.2852,18.317,18.2788,18.3042,377000.0
2010-09-17 14:00:00,28.79,28.81,28.76,28.8,337600.0,18.3042,18.317,18.2852,18.3106,337600.0
2010-09-17 14:30:00,28.8,28.84,28.8,28.81,464000.0,18.3106,18.336,18.3106,18.317,464000.0
2010-09-17 15:00:00,28.81,28.81,28.73,28.75,676200.0,18.317,18.317,18.2661,18.2788,676200.0
2010-09-17 15:30:00,28.75,28.81,28.74,28.78,2685800.0,18.2788,18.317,18.2725,18.2979,2685800.0
2010-09-20 09:30:00,28.81,28.91,28.78,28.86,839800.0,18.317,18.3805,18.2979,18.3487,839800.0
2010-09-20 10:00:00,28.86,28.99,28.85,28.93,1228400.0,18.3487,18.4314,18.3424,18.3932,1228400.0
2010-09-20 10:30:00,28.93,28.97,28.89,28.96,1009200.0,18.3932,18.4187,18.3678,18.4123,1009200.0
2010-09-20 11:00:00,28.96,28.97,28.9,28.9,761400.0,18.4123,18.4187,18.3742,18.3742,761400.0
2010-09-20 11:30:00,28.9,28.91,28.86,28.88,540400.0,18.3742,18.3805,18.3487,18.3615,540400.0
2010-09-20 12:00:00,28.88,28.88,28.84,28.85,331400.0,18.3615,18.3615,18.336,18.3424,331400.0
2010-09-20 12:30:00,28.85,28.9,28.82,28.86,684000.0,18.3424,18.3742,18.3233,18.3487,684000.0
2010-09-20 13:00:00,28.86,28.88,28.84,28.86,406600.0,18.3487,18.3615,18.336,18.3487,406600.0
2010-09-20 13:30:00,28.86,28.88,28.83,28.83,465200.0,18.3487,18.3615,18.3297,18.3297,465200.0
2010-09-20 14:00:00,28.83,28.93,28.82,28.93,582600.0,18.3297,18.3932,18.3233,18.3932,582600.0
2010-09-20 14:30:00,28.93,28.96,28.92,28.96,923600.0,18.3932,18.4123,18.3869,18.4123,923600.0
2010-09-20 15:00:00,28.96,28.96,28.93,28.94,1157400.0,18.4123,18.4123,18.3932,18.3996,1157400.0
2010-09-20 15:30:00,28.93,29.0,28.92,29.0,4004400.0,18.3932,18.4378,18.3869,18.4378,4004400.0
2010-09-21 09:30:00,28.96,28.99,28.9,28.94,1576800.0,18.4123,18.4314,18.3742,18.3996,1576800.0
2010-09-21 10:00:00,28.93,28.96,28.92,28.92,1160800.0,18.3932,18.4123,18.3869,18.3869,1160800.0
2010-09-21 10:30:00,28.93,28.93,28.83,28.85,798200.0,18.3932,18.3932,18.3297,18.3424,798200.0
2010-09-21 11:00:00,28.85,28.89,28.84,28.89,494000.0,18.3424,18.3678,18.336,18.3678,494000.0
2010-09-21 11:30:00,28.88,28.93,28.88,28.91,404400.0,18.3615,18.3932,18.3615,18.3805,404400.0
2010-09-21 12:00:00,28.91,28.95,28.9,28.95,406400.0,18.3805,18.406,18.3742,18.406,406400.0
2010-09-21 12:30:00,28.95,28.97,28.95,28.96,364200.0,18.406,18.4187,18.406,18.4123,364200.0
2010-09-21 13:00:00,28.96,28.96,28.91,28.92,623400.0,18.4123,18.4123,18.3805,18.3869,623400.0
2010-09-21 13:30:00,28.92,28.94,28.91,28.93,348600.0,18.3869,18.3996,18.3805,18.3932,348600.0
2010-09-21 14:00:00,28.93,29.04,28.83,29.0,2133600.0,18.3932,18.4632,18.3297,18.4378,2133600.0
2010-09-21 14:30:00,29.0,29.1,28.99,29.07,1376800.0,18.4378,18.5013,18.4314,18.4823,1376800.0
2010-09-21 15:00:00,29.07,29.09,29.0,29.07,1101800.0,18.4823,18.495,18.4378,18.4823,1101800.0
2010-09-21 15:30:00,29.08,29.08,29.0,29.07,2481200.0,18.4886,18.4886,18.4378,18.4823,2481200.0
2010-09-22 09:30:00,29.08,29.18,29.05,29.17,1730400.0,18.4886,18.5522,18.4695,18.5458,1730400.0
2010-09-22 10:00:00,29.17,29.18,29.11,29.17,948600.0,18.5458,18.5522,18.5077,18.5458,948600.0
2010-09-22 10:30:00,29.16,29.24,29.15,29.23,1229000.0,18.5395,18.5903,18.5331,18.584,1229000.0
2010-09-22 11:00:00,29.23,29.26,29.11,29.17,994800.0,18.584,18.6031,18.5077,18.5458,994800.0
2010-09-22 11:30:00,29.17,29.23,29.14,29.22,694000.0,18.5458,18.584,18.5268,18.5776,694000.0
2010-09-22 12:00:00,29.23,29.25,29.19,29.23,666200.0,18.584,18.5967,18.5586,18.584,666200.0
2010-09-22 12:30:00,29.22,29.22,29.15,29.17,718000.0,18.5776,18.5776,18.5331,18.5458,718000.0
2010-09-22 13:00:00,29.17,29.2,29.16,29.2,541400.0,18.5458,18.5649,18.5395,18.5649,541400.0
2010-09-22 13:30:00,29.19,29.26,29.18,29.23,344400.0,18.5586,18.6031,18.5522,18.584,344400.0
2010-09-22 14:00:00,29.23,29.24,29.16,29.17,843200.0,18.584,18.5903,18.5395,18.5458,843200.0
2010-09-22 14:30:00,29.17,29.22,29.13,29.2,1076000.0,18.5458,18.5776,18.5204,18.5649,1076000.0
2010-09-22 15:00:00,29.2,29.21,29.11,29.13,1004400.0,18.5649,18.5713,18.5077,18.5204,1004400.0
2010-09-22 15:30:00,29.13,29.16,29.1,29.11,1936600.0,18.5204,18.5395,18.5013,18.5077,1936600.0
2010-09-23 09:30:00,29.01,29.04,28.86,28.88,832600.0,18.4441,18.4632,18.3487,18.3615,832600.0
2010-09-23 10:00:00,28.88,29.05,28.87,29.03,815000.0,18.3615,18.4695,18.3551,18.4568,815000.0
2010-09-23 10:30:00,29.04,29.11,29.03,29.09,773000.0,18.4632,18.5077,18.4568,18.495,773000.0
2010-09-23 11:00:00,29.08,29.13,29.06,29.08,768600.0,18.4886,18.5204,18.4759,18.4886,768600.0
2010-09-23 11:30:00,29.08,29.14,29.05,29.09,716600.0,18.4886,18.5268,18.4695,18.495,716600.0
2010-09-23 12:00:00,29.09,29.13,29.08,29.12,385600.0,18.495,18.5204,18.4886,18.514,385600.0
2010-09-23 12:30:00,29.13,29.15,29.11,29.14,330400.0,18.5204,18.5331,18.5077,18.5268,330400.0
2010-09-23 13:00:00,29.14,29.14,29.08,29.08,421400.0,18.5268,18.5268,18.4886,18.4886,421400.0
2010-09-23 13:30:00,29.08,29.1,29.05,29.08,429000.0,18.4886,18.5013,18.4695,18.4886,429000.0
2010-09-23 14:00:00,29.08,29.1,29.06,29.08,421600.0,18.4886,18.5013,18.4759,18.4886,421600.0
2010-09-23 14:30:00,29.08,29.09,28.98,28.98,566000.0,18.4886,18.495,18.425,18.425,566000.0
2010-09-23 15:00:00,28.99,28.99,28.89,28.89,1063800.0,18.4314,18.4314,18.3678,18.3678,1063800.0
2010-09-23 15:30:00,28.89,28.96,28.89,28.96,2313000.0,18.3678,18.4123,18.3678,18.4123,2313000.0
2010-09-24 09:30:00,29.09,29.3,29.09,29.27,1439800.0,18.495,18.6285,18.495,18.6094,1439800.0
2010-09-24 10:00:00,29.27,29.38,29.24,29.37,1228200.0,18.6094,18.6794,18.5903,18.673,1228200.0
2010-09-24 10:30:00,29.37,29.38,29.33,29.34,938200.0,18.673,18.6794,18.6476,18.6539,938200.0
2010-09-24 11:00:00,29.34,29.4,29.33,29.36,731400.0,18.6539,18.6921,18.6476,18.6666,731400.0
2010-09-24 11:30:00,29.36,29.39,29.35,29.38,568000.0,18.6666,18.6857,18.6603,18.6794,568000.0
2010-09-24 12:00:00,29.38,29.39,29.35,29.38,531400.0,18.6794,18.6857,18.6603,18.6794,531400.0
2010-09-24 12:30:00,29.38,29.39,29.31,29.33,638600.0,18.6794,18.6857,18.6348,18.6476,638600.0
2010-09-24 13:00:00,29.34,29.36,29.33,29.36,480400.0,18.6539,18.6666,18.6476,18.6666,480400.0
2010-09-24 13:30:00,29.36,29.4,29.35,29.35,505200.0,18.6666,18.6921,18.6603,18.6603,505200.0
2010-09-24 14:00:00,29.35,29.38,29.32,29.34,565600.0,18.6603,18.6794,18.6412,18.6539,565600.0
2010-09-24 14:30:00,29.34,29.38,29.33,29.34,811400.0,18.6539,18.6794,18.6476,18.6539,811400.0
2010-09-24 15:00:00,29.34,29.35,29.3,29.32,785200.0,18.6539,18.6603,18.6285,18.6412,785200.0
2010-09-24 15:30:00,29.32,29.35,29.28,29.32,2940800.0,18.6412,18.6603,18.6158,18.6412,2940800.0
2010-09-27 09:30:00,29.38,29.43,29.28,29.36,1414400.0,18.6794,18.7111,18.6158,18.6666,1414400.0
2010-09-27 10:00:00,29.36,29.43,29.31,29.41,913400.0,18.6666,18.7111,18.6348,18.6984,913400.0
2010-09-27 10:30:00,29.41,29.43,29.37,29.41,627000.0,18.6984,18.7111,18.673,18.6984,627000.0
2010-09-27 11:00:00,29.41,29.41,29.34,29.34,471200.0,18.6984,18.6984,18.6539,18.6539,471200.0
2010-09-27 11:30:00,29.34,29.38,29.31,29.33,422800.0,18.6539,18.6794,18.6348,18.6476,422800.0
2010-09-27 12:00:00,29.33,29.36,29.32,29.36,497800.0,18.6476,18.6666,18.6412,18.6666,497800.0
2010-09-27 12:30:00,29.36,29.38,29.34,29.36,338000.0,18.6666,18.6794,18.6539,18.6666,338000.0
2010-09-27 13:00:00,29.36,29.4,29.34,29.39,718800.0,18.6666,18.6921,18.6539,18.6857,718800.0
2010-09-27 13:30:00,29.39,29.43,29.38,29.42,452400.0,18.6857,18.7111,18.6794,18.7048,452400.0
2010-09-27 14:00:00,29.42,29.43,29.4,29.42,493600.0,18.7048,18.7111,18.6921,18.7048,493600.0
2010-09-27 14:30:00,29.42,29.43,29.38,29.38,714600.0,18.7048,18.7111,18.6794,18.6794,714600.0
2010-09-27 15:00:00,29.38,29.4,29.36,29.38,559800.0,18.6794,18.6921,18.6666,18.6794,559800.0
2010-09-27 15:30:00,29.39,29.39,29.3,29.32,1824600.0,18.6857,18.6857,18.6285,18.6412,1824600.0
2010-09-28 09:30:00,29.3,29.42,29.18,29.29,1606400.0,18.6285,18.7048,18.5522,18.6221,1606400.0
2010-09-28 10:00:00,29.3,29.42,29.22,29.42,1326000.0,18.6285,18.7048,18.5776,18.7048,1326000.0
2010-09-28 10:30:00,29.42,29.45,29.41,29.45,1191600.0,18.7048,18.7239,18.6984,18.7239,1191600.0
2010-09-28 11:00:00,29.45,29.48,29.41,29.47,1220200.0,18.7239,18.7429,18.6984,18.7366,1220200.0
2010-09-28 11:30:00,29.47,29.5,29.47,29.49,1268000.0,18.7366,18.7556,18.7366,18.7493,1268000.0
2010-09-28 12:00:00,29.49,29.5,29.48,29.49,1180800.0,18.7493,18.7556,18.7429,18.7493,1180800.0
2010-09-28 12:30:00,29.49,29.5,29.48,29.49,676200.0,18.7493,18.7556,18.7429,18.7493,676200.0
2010-09-28 13:00:00,29.49,29.55,29.48,29.54,1989200.0,18.7493,18.7874,18.7429,18.7811,1989200.0
2010-09-28 13:30:00,29.55,29.61,29.53,29.6,972600.0,18.7874,18.8256,18.7747,18.8192,972600.0
2010-09-28 14:00:00,29.59,29.59,29.5,29.52,938600.0,18.8129,18.8129,18.7556,18.7684,938600.0
2010-09-28 14:30:00,29.52,29.54,29.49,29.52,1416400.0,18.7684,18.7811,18.7493,18.7684,1416400.0
2010-09-28 15:00:00,29.52,29.57,29.51,29.52,1166400.0,18.7684,18.8002,18.762,18.7684,1166400.0
2010-09-28 15:30:00,29.52,29.61,29.52,29.54,3522800.0,18.7684,18.8256,18.7684,18.7811,3522800.0
2010-09-29 09:30:00,29.5,29.5,29.33,29.34,2381200.0,18.7556,18.7556,18.6476,18.6539,2381200.0
2010-09-29 10:00:00,29.34,29.43,29.24,29.25,1269200.0,18.6539,18.7111,18.5903,18.5967,1269200.0
2010-09-29 10:30:00,29.25,29.3,29.21,29.25,935000.0,18.5967,18.6285,18.5713,18.5967,935000.0
2010-09-29 11:00:00,29.25,29.35,29.25,29.34,696600.0,18.5967,18.6603,18.5967,18.6539,696600.0
2010-09-29 11:30:00,29.34,29.39,29.33,29.33,578000.0,18.6539,18.6857,18.6476,18.6476,578000.0
2010-09-29 12:00:00,29.33,29.4,29.3,29.35,842200.0,18.6476,18.6921,18.6285,18.6603,842200.0
2010-09-29 12:30:00,29.35,29.38,29.33,29.36,507800.0,18.6603,18.6794,18.6476,18.6666,507800.0
2010-09-29 13:00:00,29.36,29.36,29.33,29.36,476800.0,18.6666,18.6666,18.6476,18.6666,476800.0
2010-09-29 13:30:00,29.36,29.37,29.32,29.34,712800.0,18.6666,18.673,18.6412,18.6539,712800.0
2010-09-29 14:00:00,29.34,29.41,29.34,29.36,771800.0,18.6539,18.6984,18.6539,18.6666,771800.0
2010-09-29 14:30:00,29.36,29.39,29.25,29.38,1303600.0,18.6666,18.6857,18.5967,18.6794,1303600.0
2010-09-29 15:00:00,29.39,29.4,29.28,29.31,983200.0,18.6857,18.6921,18.6158,18.6348,983200.0
2010-09-29 15:30:00,29.31,29.38,29.24,29.37,2508800.0,18.6348,18.6794,18.5903,18.673,2508800.0
2010-09-30 09:30:00,29.43,29.58,29.42,29.45,2216800.0,18.7111,18.8065,18.7048,18.7239,2216800.0
2010-09-30 10:00:00,29.45,29.49,29.39,29.41,1468800.0,18.7239,18.7493,18.6857,18.6984,1468800.0
2010-09-30 10:30:00,29.41,29.42,29.29,29.34,1061400.0,18.6984,18.7048,18.6221,18.6539,1061400.0
2010-09-30 11:00:00,29.34,29.4,29.21,29.21,984600.0,18.6539,18.6921,18.5713,18.5713,984600.0
2010-09-30 11:30:00,29.21,29.27,29.2,29.22,882800.0,18.5713,18.6094,18.5649,18.5776,882800.0
2010-09-30 12:00:00,29.22,29.23,29.13,29.18,684000.0,18.5776,18.584,18.5204,18.5522,684000.0
2010-09-30 12:30:00,29.18,29.27,29.17,29.26,560800.0,18.5522,18.6094,18.5458,18.6031,560800.0
2010-09-30 13:00:00,29.26,29.31,29.25,29.31,519600.0,18.6031,18.6348,18.5967,18.6348,519600.0
2010-09-30 13:30:00,29.3,29.32,29.28,29.31,511200.0,18.6285,18.6412,18.6158,18.6348,511200.0
2010-09-30 14:00:00,29.31,29.32,29.25,29.27,635000.0,18.6348,18.6412,18.5967,18.6094,635000.0
2010-09-30 14:30:00,29.28,29.33,29.25,29.3,597800.0,18.6158,18.6476,18.5967,18.6285,597800.0
2010-09-30 15:00:00,29.31,29.35,29.27,29.34,1061200.0,18.6348,18.6603,18.6094,18.6539,1061200.0
2010-09-30 15:30:00,29.34,29.36,29.26,29.26,1673400.0,18.6539,18.6666,18.6031,18.6031,1673400.0
2010-10-01 09:30:00,29.52,29.53,29.38,29.4,1511800.0,18.7684,18.7747,18.6794,18.6921,1511800.0
2010-10-01 10:00:00,29.41,29.45,29.28,29.33,1837400.0,18.6984,18.7239,18.6158,18.6476,1837400.0
2010-10-01 10:30:00,29.33,29.39,29.29,29.31,1087000.0,18.6476,18.6857,18.6221,18.6348,1087000.0
2010-10-01 11:00:00,29.31,29.36,29.26,29.34,1006400.0,18.6348,18.6666,18.6031,18.6539,1006400.0
2010-10-01 11:30:00,29.34,29.42,29.31,29.39,1115400.0,18.6539,18.7048,18.6348,18.6857,1115400.0
2010-10-01 12:00:00,29.39,29.43,29.35,29.43,554600.0,18.6857,18.7111,18.6603,18.7111,554600.0
2010-10-01 12:30:00,29.43,29.45,29.4,29.42,513800.0,18.7111,18.7239,18.6921,18.7048,513800.0
2010-10-01 13:00:00,29.42,29.48,29.42,29.44,622600.0,18.7048,18.7429,18.7048,18.7175,622600.0
2010-10-01 13:30:00,29.44,29.5,29.43,29.5,787800.0,18.7175,18.7556,18.7111,18.7556,787800.0
2010-10-01 14:00:00,29.5,29.57,29.49,29.55,834400.0,18.7556,18.8002,18.7493,18.7874,834400.0
2010-10-01 14:30:00,29.55,29.59,29.54,29.58,825200.0,18.7874,18.8129,18.7811,18.8065,825200.0
2010-10-01 15:00:00,29.58,29.62,29.56,29.57,1739000.0,18.8065,18.8319,18.7938,18.8002,1739000.0
2010-10-01 15:30:00,29.57,29.59,29.54,29.54,2744800.0,18.8002,18.8129,18.7811,18.7811,2744800.0
2010-10-04 09:30:00,29.47,29.5,29.37,29.49,1313800.0,18.7366,18.7556,18.673,18.7493,1313800.0
2010-10-04 10:00:00,29.5,29.52,29.41,29.45,1099200.0,18.7556,18.7684,18.6984,18.7239,1099200.0
2010-10-04 10:30:00,29.45,29.49,29.43,29.49,722600.0,18.7239,18.7493,18.7111,18.7493,722600.0
2010-10-04 11:00:00,29.49,29.49,29.41,29.41,696600.0,18.7493,18.7493,18.6984,18.6984,696600.0
2010-10-04 11:30:00,29.4,29.42,29.33,29.34,650800.0,18.6921,18.7048,18.6476,18.6539,650800.0
2010-10-04 12:00:00,29.34,29.34,29.28,29.29,605400.0,18.6539,18.6539,18.6158,18.6221,605400.0
2010-10-04 12:30:00,29.29,29.31,29.28,29.3,308000.0,18.6221,18.6348,18.6158,18.6285,308000.0
2010-10-04 13:00:00,29.31,29.32,29.29,29.3,333000.0,18.6348,18.6412,18.6221,18.6285,333000.0
2010-10-04 13:30:00,29.3,29.36,29.28,29.36,476800.0,18.6285,18.6666,18.6158,18.6666,476800.0
2010-10-04 14:00:00,29.36,29.37,29.34,29.37,661000.0,18.6666,18.673,18.6539,18.673,661000.0
2010-10-04 14:30:00,29.36,29.4,29.35,29.36,483600.0,18.6666,18.6921,18.6603,18.6666,483600.0
2010-10-04 15:00:00,29.36,29.45,29.35,29.43,929400.0,18.6666,18.7239,18.6603,18.7111,929400.0
2010-10-04 15:30:00,29.43,29.45,29.37,29.45,2281400.0,18.7111,18.7239,18.673,18.7239,2281400.0
2010-10-05 09:30:00,29.52,29.7,29.49,29.7,2429400.0,18.7684,18.8828,18.7493,18.8828,2429400.0
2010-10-05 10:00:00,29.7,29.73,29.66,29.72,2032000.0,18.8828,18.9019,18.8574,18.8955,2032000.0
2010-10-05 10:30:00,29.72,29.74,29.72,29.72,1519400.0,18.8955,18.9082,18.8955,18.8955,1519400.0
2010-10-05 11:00:00,29.73,29.74,29.71,29.71,832200.0,18.9019,18.9082,18.8892,18.8892,832200.0
2010-10-05 11:30:00,29.71,29.74,29.71,29.73,1196800.0,18.8892,18.9082,18.8892,18.9019,1196800.0
2010-10-05 12:00:00,29.73,29.74,29.71,29.72,370400.0,18.9019,18.9082,18.8892,18.8955,370400.0
2010-10-05 12:30:00,29.72,29.74,29.72,29.74,476400.0,18.8955,18.9082,18.8955,18.9082,476400.0
2010-10-05 13:00:00,29.74,29.75,29.74,29.75,1100400.0,18.9082,18.9146,18.9082,18.9146,1100400.0
2010-10-05 13:30:00,29.75,29.75,29.74,29.75,681200.0,18.9146,18.9146,18.9082,18.9146,681200.0
2010-10-05 14:00:00,29.75,29.82,29.75,29.77,2230600.0,18.9146,18.9591,18.9146,18.9273,2230600.0
2010-10-05 14:30:00,29.77,29.82,29.77,29.8,655600.0,18.9273,18.9591,18.9273,18.9464,655600.0
2010-10-05 15:00:00,29.8,29.85,29.78,29.84,916400.0,18.9464,18.9782,18.9337,18.9718,916400.0
2010-10-05 15:30:00,29.83,29.86,29.8,29.84,3167200.0,18.9655,18.9845,18.9464,18.9718,3167200.0
2010-10-06 09:30:00,29.82,29.9,29.74,29.76,1996600.0,18.9591,19.01,18.9082,18.921,1996600.0
2010-10-06 10:00:00,29.76,29.79,29.75,29.78,789800.0,18.921,18.94,18.9146,18.9337,789800.0
2010-10-06 10:30:00,29.78,29.8,29.75,29.77,942600.0,18.9337,18.9464,18.9146,18.9273,942600.0
2010-10-06 11:00:00,29.77,29.78,29.73,29.78,659000.0,18.9273,18.9337,18.9019,18.9337,659000.0
2010-10-06 11:30:00,29.77,29.81,29.73,29.75,722400.0,18.9273,18.9527,18.9019,18.9146,722400.0
2010-10-06 12:00:00,29.75,29.77,29.71,29.72,781200.0,18.9146,18.9273,18.8892,18.8955,781200.0
2010-10-06 12:30:00,29.72,29.74,29.68,29.69,467400.0,18.8955,18.9082,18.8701,18.8764,467400.0
2010-10-06 13:00:00,29.69,29.78,29.68,29.77,502400.0,18.8764,18.9337,18.8701,18.9273,502400.0
2010-10-06 13:30:00,29.76,29.8,29.75,29.78,405600.0,18.921,18.9464,18.9146,18.9337,405600.0
2010-10-06 14:00:00,29.78,29.82,29.77,29.8,596600.0,18.9337,18.9591,18.9273,18.9464,596600.0
2010-10-06 14:30:00,29.8,29.86,29.8,29.86,886200.0,18.9464,18.9845,18.9464,18.9845,886200.0
2010-10-06 15:00:00,29.86,29.89,29.84,29.88,1086600.0,18.9845,19.0036,18.9718,18.9972,1086600.0
2010-10-06 15:30:00,29.88,29.91,29.86,29.91,2429800.0,18.9972,19.0163,18.9845,19.0163,2429800.0
2010-10-07 09:30:00,29.71,29.84,29.68,29.75,1691400.0,18.8892,18.9718,18.8701,18.9146,1691400.0
2010-10-07 10:00:00,29.75,29.78,29.7,29.75,2244400.0,18.9146,18.9337,18.8828,18.9146,2244400.0
2010-10-07 10:30:00,29.75,29.84,29.75,29.84,1565600.0,18.9146,18.9718,18.9146,18.9718,1565600.0
2010-10-07 11:00:00,29.83,29.84,29.79,29.82,869800.0,18.9655,18.9718,18.94,18.9591,869800.0
2010-10-07 11:30:00,29.82,29.84,29.77,29.77,1098200.0,18.9591,18.9718,18.9273,18.9273,1098200.0
2010-10-07 12:00:00,29.77,29.78,29.68,29.68,609400.0,18.9273,18.9337,18.8701,18.8701,609400.0
2010-10-07 12:30:00,29.68,29.68,29.6,29.64,834000.0,18.8701,18.8701,18.8192,18.8447,834000.0
2010-10-07 13:00:00,29.64,29.66,29.62,29.62,710400.0,18.8447,18.8574,18.8319,18.8319,710400.0
2010-10-07 13:30:00,29.62,29.7,29.61,29.69,599800.0,18.8319,18.8828,18.8256,18.8764,599800.0
2010-10-07 14:00:00,29.69,29.74,29.68,29.72,538000.0,18.8764,18.9082,18.8701,18.8955,538000.0
2010-10-07 14:30:00,29.72,29.73,29.7,29.71,592200.0,18.8955,18.9019,18.8828,18.8892,592200.0
2010-10-07 15:00:00,29.71,29.73,29.65,29.66,748200.0,18.8892,18.9019,18.851,18.8574,748200.0
2010-10-07 15:30:00,29.66,29.73,29.64,29.72,1823200.0,18.8574,18.9019,18.8447,18.8955,1823200.0
2010-10-08 09:30:00,29.74,29.85,29.64,29.65,2680400.0,18.9082,18.9782,18.8447,18.851,2680400.0
2010-10-08 10:00:00,29.65,29.67,29.57,29.59,1557200.0,18.851,18.8637,18.8002,18.8129,1557200.0
2010-10-08 10:30:00,29.6,29.6,29.53,29.57,1022000.0,18.8192,18.8192,18.7747,18.8002,1022000.0
2010-10-08 11:00:00,29.57,29.61,29.56,29.61,1248800.0,18.8002,18.8256,18.7938,18.8256,1248800.0
2010-10-08 11:30:00,29.61,29.69,29.6,29.68,827000.0,18.8256,18.8764,18.8192,18.8701,827000.0
2010-10-08 12:00:00,29.68,29.69,29.67,29.68,547800.0,18.8701,18.8764,18.8637,18.8701,547800.0
2010-10-08 12:30:00,29.68,29.75,29.67,29.73,701600.0,18.8701,18.9146,18.8637,18.9019,701600.0
2010-10-08 13:00:00,29.73,29.74,29.69,29.72,482800.0,18.9019,18.9082,18.8764,18.8955,482800.0
2010-10-08 13:30:00,29.72,29.72,29.67,29.68,845800.0,18.8955,18.8955,18.8637,18.8701,845800.0
2010-10-08 14:00:00,29.68,29.72,29.68,29.69,834400.0,18.8701,18.8955,18.8701,18.8764,834400.0
2010-10-08 14:30:00,29.69,29.75,29.67,29.72,708000.0,18.8764,18.9146,18.8637,18.8955,708000.0
2010-10-08 15:00:00,29.72,29.75,29.67,29.67,882800.0,18.8955,18.9146,18.8637,18.8637,882800.0
2010-10-08 15:30:00,29.68,29.75,29.68,29.69,3000200.0,18.8701,18.9146,18.8701,18.8764,3000200.0
2010-10-11 09:30:00,29.78,29.79,29.67,29.68,2158400.0,18.9337,18.94,18.8637,18.8701,2158400.0
2010-10-11 10:00:00,29.68,29.79,29.68,29.77,870400.0,18.8701,18.94,18.8701,18.9273,870400.0
2010-10-11 10:30:00,29.77,29.79,29.73,29.74,771200.0,18.9273,18.94,18.9019,18.9082,771200.0
2010-10-11 11:00:00,29.73,29.75,29.69,29.7,625200.0,18.9019,18.9146,18.8764,18.8828,625200.0
2010-10-11 11:30:00,29.7,29.75,29.69,29.73,993200.0,18.8828,18.9146,18.8764,18.9019,993200.0
2010-10-11 12:00:00,29.74,29.75,29.72,29.75,346200.0,18.9082,18.9146,18.8955,18.9146,346200.0
2010-10-11 12:30:00,29.75,29.78,29.74,29.76,751000.0,18.9146,18.9337,18.9082,18.921,751000.0
2010-10-11 13:00:00,29.75,29.76,29.74,29.75,379800.0,18.9146,18.921,18.9082,18.9146,379800.0
2010-10-11 13:30:00,29.76,29.79,29.75,29.78,381600.0,18.921,18.94,18.9146,18.9337,381600.0
2010-10-11 14:00:00,29.78,29.81,29.75,29.78,1338600.0,18.9337,18.9527,18.9146,18.9337,1338600.0
2010-10-11 14:30:00,29.78,29.79,29.75,29.76,661800.0,18.9337,18.94,18.9146,18.921,661800.0
2010-10-11 15:00:00,29.76,29.77,29.73,29.74,613800.0,18.921,18.9273,18.9019,18.9082,613800.0
2010-10-11 15:30:00,29.74,29.8,29.71,29.8,1776400.0,18.9082,18.9464,18.8892,18.9464,1776400.0
2010-10-12 09:30:00,29.67,29.86,29.67,29.78,1307200.0,18.8637,18.9845,18.8637,18.9337,1307200.0
2010-10-12 10:00:00,29.78,29.84,29.78,29.84,850800.0,18.9337,18.9718,18.9337,18.9718,850800.0
2010-10-12 10:30:00,29.84,29.85,29.78,29.78,1147000.0,18.9718,18.9782,18.9337,18.9337,1147000.0
2010-10-12 11:00:00,29.78,29.8,29.74,29.78,1019000.0,18.9337,18.9464,18.9082,18.9337,1019000.0
2010-10-12 11:30:00,29.78,29.78,29.74,29.77,651000.0,18.9337,18.9337,18.9082,18.9273,651000.0
2010-10-12 12:00:00,29.77,29.77,29.73,29.73,392400.0,18.9273,18.9273,18.9019,18.9019,392400.0
2010-10-12 12:30:00,29.73,29.77,29.73,29.77,367000.0,18.9019,18.9273,18.9019,18.9273,367000.0
2010-10-12 13:00:00,29.77,29.78,29.74,29.74,776200.0,18.9273,18.9337,18.9082,18.9082,776200.0
2010-10-12 13:30:00,29.74,29.8,29.74,29.78,640000.0,18.9082,18.9464,18.9082,18.9337,640000.0
2010-10-12 14:00:00,29.78,29.84,29.76,29.83,1966400.0,18.9337,18.9718,18.921,18.9655,1966400.0
2010-10-12 14:30:00,29.83,29.86,29.8,29.86,1320800.0,18.9655,18.9845,18.9464,18.9845,1320800.0
2010-10-12 15:00:00,29.86,29.9,29.84,29.9,1627400.0,18.9845,19.01,18.9718,19.01,1627400.0
2010-10-12 15:30:00,29.9,29.9,29.8,29.8,2254200.0,19.01,19.01,18.9464,18.9464,2254200.0
2010-10-13 09:30:00,29.86,29.9,29.83,29.89,2055400.0,18.9845,19.01,18.9655,19.0036,2055400.0
2010-10-13 10:00:00,29.89,29.94,29.88,29.93,1147600.0,19.0036,19.0354,18.9972,19.029,1147600.0
2010-10-13 10:30:00,29.93,29.95,29.91,29.93,1291800.0,19.029,19.0417,19.0163,19.029,1291800.0
2010-10-13 11:00:00,29.93,29.95,29.92,29.92,1249200.0,19.029,19.0417,19.0227,19.0227,1249200.0
2010-10-13 11:30:00,29.92,29.94,29.9,29.94,641200.0,19.0227,19.0354,19.01,19.0354,641200.0
2010-10-13 12:00:00,29.94,29.96,29.93,29.95,1311400.0,19.0354,19.0481,19.029,19.0417,1311400.0
2010-10-13 12:30:00,29.95,29.97,29.93,29.93,1361200.0,19.0417,19.0545,19.029,19.029,1361200.0
2010-10-13 13:00:00,29.93,29.97,29.92,29.97,1272400.0,19.029,19.0545,19.0227,19.0545,1272400.0
2010-10-13 13:30:00,29.97,29.99,29.94,29.95,2163000.0,19.0545,19.0672,19.0354,19.0417,2163000.0
2010-10-13 14:00:00,29.96,29.98,29.95,29.97,1799400.0,19.0481,19.0608,19.0417,19.0545,1799400.0
2010-10-13 14:30:00,29.97,29.99,29.96,29.96,3007200.0,19.0545,19.0672,19.0481,19.0481,3007200.0
2010-10-13 15:00:00,29.96,29.98,29.93,29.93,2092200.0,19.0481,19.0608,19.029,19.029,2092200.0
2010-10-13 15:30:00,29.93,29.99,29.93,29.98,2996000.0,19.029,19.0672,19.029,19.0608,2996000.0
2010-10-14 09:30:00,29.97,29.99,29.92,29.93,2264800.0,19.0545,19.0672,19.0227,19.029,2264800.0
2010-10-14 10:00:00,29.93,29.98,29.92,29.96,1394400.0,19.029,19.0608,19.0227,19.0481,1394400.0
2010-10-14 10:30:00,29.96,29.97,29.93,29.96,867800.0,19.0481,19.0545,19.029,19.0481,867800.0
2010-10-14 11:00:00,29.96,29.97,29.94,29.95,882600.0,19.0481,19.0545,19.0354,19.0417,882600.0
2010-10-14 11:30:00,29.95,29.96,29.91,29.94,739800.0,19.0417,19.0481,19.0163,19.0354,739800.0
2010-10-14 12:00:00,29.93,29.96,29.93,29.95,476200.0,19.029,19.0481,19.029,19.0417,476200.0
2010-10-14 12:30:00,29.94,29.96,29.93,29.94,533000.0,19.0354,19.0481,19.029,19.0354,533000.0
2010-10-14 13:00:00,29.94,29.95,29.91,29.92,908200.0,19.0354,19.0417,19.0163,19.0227,908200.0
2010-10-14 13:30:00,29.92,29.95,29.91,29.93,729800.0,19.0227,19.0417,19.0163,19.029,729800.0
2010-10-14 14:00:00,29.94,29.94,29.92,29.93,530400.0,19.0354,19.0354,19.0227,19.029,530400.0
2010-10-14 14:30:00,29.93,29.93,29.86,29.86,915400.0,19.029,19.029,18.9845,18.9845,915400.0
2010-10-14 15:00:00,29.86,29.93,29.84,29.91,932600.0,18.9845,19.029,18.9718,19.0163,932600.0
2010-10-14 15:30:00,29.91,29.95,29.9,29.95,2069000.0,19.0163,19.0417,19.01,19.0417,2069000.0
2010-10-15 09:30:00,29.98,29.99,29.94,29.95,4687000.0,19.0608,19.0672,19.0354,19.0417,4687000.0
2010-10-15 10:00:00,29.95,29.98,29.92,29.95,1427400.0,19.0417,19.0608,19.0227,19.0417,1427400.0
2010-10-15 10:30:00,29.94,29.97,29.91,29.94,987800.0,19.0354,19.0545,19.0163,19.0354,987800.0
2010-10-15 11:00:00,29.94,29.96,29.92,29.93,634600.0,19.0354,19.0481,19.0227,19.029,634600.0
2010-10-15 11:30:00,29.93,29.97,29.9,29.92,1022200.0,19.029,19.0545,19.01,19.0227,1022200.0
2010-10-15 12:00:00,29.92,29.95,29.9,29.94,947800.0,19.0227,19.0417,19.01,19.0354,947800.0
2010-10-15 12:30:00,29.95,29.97,29.92,29.93,687400.0,19.0417,19.0545,19.0227,19.029,687400.0
2010-10-15 13:00:00,29.93,29.97,29.93,29.95,480600.0,19.029,19.0545,19.029,19.0417,480600.0
2010-10-15 13:30:00,29.95,29.95,29.9,29.91,589600.0,19.0417,19.0417,19.01,19.0163,589600.0
2010-10-15 14:00:00,29.91,29.95,29.87,29.94,717000.0,19.0163,19.0417,18.9909,19.0354,717000.0
2010-10-15 14:30:00,29.94,29.95,29.91,29.92,698000.0,19.0354,19.0417,19.0163,19.0227,698000.0
2010-10-15 15:00:00,29.93,29.95,29.89,29.93,754000.0,19.029,19.0417,19.0036,19.029,754000.0
2010-10-15 15:30:00,29.93,29.99,29.91,29.97,3003200.0,19.029,19.0672,19.0163,19.0545,3003200.0
2010-10-18 09:30:00,29.91,29.98,29.91,29.97,1582800.0,19.0163,19.0608,19.0163,19.0545,1582800.0
2010-10-18 10:00:00,29.97,29.98,29.93,29.96,1666400.0,19.0545,19.0608,19.029,19.0481,1666400.0
2010-10-18 10:30:00,29.96,29.97,29.94,29.95,1124800.0,19.0481,19.0545,19.0354,19.0417,1124800.0
2010-10-18 11:00:00,29.96,29.96,29.93,29.94,541000.0,19.0481,19.0481,19.029,19.0354,541000.0
2010-10-18 11:30:00,29.94,29.95,29.9,29.93,831000.0,19.0354,19.0417,19.01,19.029,831000.0
2010-10-18 12:00:00,29.93,29.97,29.92,29.95,629000.0,19.029,19.0545,19.0227,19.0417,629000.0
2010-10-18 12:30:00,29.95,29.96,29.93,29.93,493200.0,19.0417,19.0481,19.029,19.029,493200.0
2010-10-18 13:00:00,29.93,29.96,29.93,29.95,363000.0,19.029,19.0481,19.029,19.0417,363000.0
2010-10-18 13:30:00,29.95,29.96,29.93,29.95,641400.0,19.0417,19.0481,19.029,19.0417,641400.0
2010-10-18 14:00:00,29.95,29.99,29.94,29.98,1205200.0,19.0417,19.0672,19.0354,19.0608,1205200.0
2010-10-18 14:30:00,29.98,29.99,29.96,29.98,1181400.0,19.0608,19.0672,19.0481,19.0608,1181400.0
2010-10-18 15:00:00,29.97,29.99,29.97,29.97,1345000.0,19.0545,19.0672,19.0545,19.0545,1345000.0
2010-10-18 15:30:00,29.97,30.0,29.95,30.0,4333000.0,19.0545,19.0735,19.0417,19.0735,4333000.0
2010-10-19 09:30:00,29.98,30.0,29.92,29.94,3488200.0,19.0608,19.0735,19.0227,19.0354,3488200.0
2010-10-19 10:00:00,29.94,30.03,29.93,29.98,5194200.0,19.0354,19.0926,19.029,19.0608,5194200.0
2010-10-19 10:30:00,29.98,30.05,29.92,30.02,2099600.0,19.0608,19.1053,19.0227,19.0863,2099600.0
2010-10-19 11:00:00,30.01,30.16,29.99,30.14,2766200.0,19.0799,19.1753,19.0672,19.1625,2766200.0
2010-10-19 11:30:00,30.13,30.18,30.09,30.13,2178800.0,19.1562,19.188,19.1308,19.1562,2178800.0
2010-10-19 12:00:00,30.13,30.19,30.1,30.17,1678200.0,19.1562,19.1943,19.1371,19.1816,1678200.0
2010-10-19 12:30:00,30.17,30.2,30.13,30.19,1096800.0,19.1816,19.2007,19.1562,19.1943,1096800.0
2010-10-19 13:00:00,30.18,30.23,30.18,30.18,2059800.0,19.188,19.2198,19.188,19.188,2059800.0
2010-10-19 13:30:00,30.18,30.23,30.16,30.21,1671400.0,19.188,19.2198,19.1753,19.2071,1671400.0
2010-10-19 14:00:00,30.21,30.23,30.09,30.17,2590200.0,19.2071,19.2198,19.1308,19.1816,2590200.0
2010-10-19 14:30:00,30.17,30.24,30.16,30.21,1741800.0,19.1816,19.2261,19.1753,19.2071,1741800.0
2010-10-19 15:00:00,30.22,30.23,30.11,30.15,2383800.0,19.2134,19.2198,19.1435,19.1689,2383800.0
2010-10-19 15:30:00,30.15,30.19,30.13,30.18,3770000.0,19.1689,19.1943,19.1562,19.188,3770000.0
2010-10-20 09:30:00,30.18,30.48,30.18,30.48,4407800.0,19.188,19.3787,19.188,19.3787,4407800.0
2010-10-20 10:00:00,30.48,30.6,30.44,30.59,4546600.0,19.3787,19.455,19.3533,19.4487,4546600.0
2010-10-20 10:30:00,30.59,30.62,30.56,30.6,2154200.0,19.4487,19.4677,19.4296,19.455,2154200.0
2010-10-20 11:00:00,30.6,30.73,30.59,30.71,3324000.0,19.455,19.5377,19.4487,19.5249,3324000.0
2010-10-20 11:30:00,30.71,30.74,30.68,30.72,1977600.0,19.5249,19.544,19.5059,19.5313,1977600.0
2010-10-20 12:00:00,30.72,30.84,30.7,30.77,2414000.0,19.5313,19.6076,19.5186,19.5631,2414000.0
2010-10-20 12:30:00,30.77,30.81,30.74,30.76,1243600.0,19.5631,19.5885,19.544,19.5567,1243600.0
2010-10-20 13:00:00,30.75,30.84,30.75,30.83,1013000.0,19.5504,19.6076,19.5504,19.6012,1013000.0
2010-10-20 13:30:00,30.83,30.83,30.71,30.75,1228600.0,19.6012,19.6012,19.5249,19.5504,1228600.0
2010-10-20 14:00:00,30.75,30.78,30.64,30.7,2166000.0,19.5504,19.5695,19.4804,19.5186,2166000.0
2010-10-20 14:30:00,30.7,30.73,30.64,30.65,1182200.0,19.5186,19.5377,19.4804,19.4868,1182200.0
2010-10-20 15:00:00,30.65,30.68,30.58,30.68,1809600.0,19.4868,19.5059,19.4423,19.5059,1809600.0
2010-10-20 15:30:00,30.68,30.68,30.56,30.57,3104200.0,19.5059,19.5059,19.4296,19.4359,3104200.0
2010-10-21 09:30:00,30.5,30.72,30.5,30.69,2559200.0,19.3914,19.5313,19.3914,19.5122,2559200.0
2010-10-21 10:00:00,30.69,30.88,30.65,30.84,2642600.0,19.5122,19.633,19.4868,19.6076,2642600.0
2010-10-21 10:30:00,30.85,30.86,30.8,30.85,1736000.0,19.614,19.6203,19.5822,19.614,1736000.0
2010-10-21 11:00:00,30.85,30.86,30.79,30.81,1763600.0,19.614,19.6203,19.5758,19.5885,1763600.0
2010-10-21 11:30:00,30.81,30.84,30.74,30.81,1805600.0,19.5885,19.6076,19.544,19.5885,1805600.0
2010-10-21 12:00:00,30.82,30.85,30.8,30.85,1111800.0,19.5949,19.614,19.5822,19.614,1111800.0
2010-10-21 12:30:00,30.85,30.85,30.79,30.85,1246600.0,19.614,19.614,19.5758,19.614,1246600.0
2010-10-21 13:00:00,30.85,30.86,30.8,30.82,883600.0,19.614,19.6203,19.5822,19.5949,883600.0
2010-10-21 13:30:00,30.82,30.83,30.68,30.68,1844600.0,19.5949,19.6012,19.5059,19.5059,1844600.0
2010-10-21 14:00:00,30.68,30.74,30.65,30.7,1501800.0,19.5059,19.544,19.4868,19.5186,1501800.0
2010-10-21 14:30:00,30.69,30.75,30.67,30.74,1431800.0,19.5122,19.5504,19.4995,19.544,1431800.0
2010-10-21 15:00:00,30.74,30.8,30.74,30.77,1179800.0,19.544,19.5822,19.544,19.5631,1179800.0
2010-10-21 15:30:00,30.77,30.78,30.7,30.74,2000600.0,19.5631,19.5695,19.5186,19.544,2000600.0
2010-10-22 09:30:00,30.75,30.87,30.72,30.75,1990400.0,19.5504,19.6267,19.5313,19.5504,1990400.0
2010-10-22 10:00:00,30.75,30.86,30.75,30.85,859600.0,19.5504,19.6203,19.5504,19.614,859600.0
2010-10-22 10:30:00,30.85,30.85,30.77,30.81,760800.0,19.614,19.614,19.5631,19.5885,760800.0
2010-10-22 11:00:00,30.81,30.83,30.77,30.81,512200.0,19.5885,19.6012,19.5631,19.5885,512200.0
2010-10-22 11:30:00,30.81,30.85,30.81,30.81,356400.0,19.5885,19.614,19.5885,19.5885,356400.0
2010-10-22 12:00:00,30.81,30.83,30.79,30.82,366200.0,19.5885,19.6012,19.5758,19.5949,366200.0
2010-10-22 12:30:00,30.82,30.82,30.73,30.75,613400.0,19.5949,19.5949,19.5377,19.5504,613400.0
2010-10-22 13:00:00,30.75,30.78,30.75,30.77,322400.0,19.5504,19.5695,19.5504,19.5631,322400.0
2010-10-22 13:30:00,30.76,30.79,30.75,30.75,353000.0,19.5567,19.5758,19.5504,19.5504,353000.0
2010-10-22 14:00:00,30.75,30.8,30.74,30.78,448200.0,19.5504,19.5822,19.544,19.5695,448200.0
2010-10-22 14:30:00,30.78,30.79,30.77,30.79,404000.0,19.5695,19.5758,19.5631,19.5758,404000.0
2010-10-22 15:00:00,30.78,30.81,30.77,30.77,594000.0,19.5695,19.5885,19.5631,19.5631,594000.0
2010-10-22 15:30:00,30.78,30.81,30.76,30.8,1357800.0,19.5695,19.5885,19.5567,19.5822,1357800.0
2010-10-25 09:30:00,30.65,30.83,30.61,30.83,3318800.0,19.4868,19.6012,19.4614,19.6012,3318800.0
2010-10-25 10:00:00,30.82,30.88,30.79,30.82,1274200.0,19.5949,19.633,19.5758,19.5949,1274200.0
2010-10-25 10:30:00,30.82,30.83,30.72,30.72,1289200.0,19.5949,19.6012,19.5313,19.5313,1289200.0
2010-10-25 11:00:00,30.72,30.86,30.72,30.86,997000.0,19.5313,19.6203,19.5313,19.6203,997000.0
2010-10-25 11:30:00,30.86,30.87,30.78,30.78,616000.0,19.6203,19.6267,19.5695,19.5695,616000.0
2010-10-25 12:00:00,30.77,30.78,30.69,30.72,997800.0,19.5631,19.5695,19.5122,19.5313,997800.0
2010-10-25 12:30:00,30.72,30.73,30.68,30.68,568600.0,19.5313,19.5377,19.5059,19.5059,568600.0
2010-10-25 13:00:00,30.68,30.7,30.65,30.65,905800.0,19.5059,19.5186,19.4868,19.4868,905800.0
2010-10-25 13:30:00,30.65,30.68,30.65,30.67,510800.0,19.4868,19.5059,19.4868,19.4995,510800.0
2010-10-25 14:00:00,30.67,30.69,30.64,30.65,680000.0,19.4995,19.5122,19.4804,19.4868,680000.0
2010-10-25 14:30:00,30.65,30.67,30.61,30.66,1018600.0,19.4868,19.4995,19.4614,19.4932,1018600.0
2010-10-25 15:00:00,30.66,30.67,30.61,30.62,1448400.0,19.4932,19.4995,19.4614,19.4677,1448400.0
2010-10-25 15:30:00,30.61,30.62,30.5,30.52,4316400.0,19.4614,19.4677,19.3914,19.4041,4316400.0
2010-10-26 09:30:00,30.4,30.64,30.39,30.56,2196000.0,19.3279,19.4804,19.3215,19.4296,2196000.0
2010-10-26 10:00:00,30.56,30.6,30.49,30.5,1658200.0,19.4296,19.455,19.3851,19.3914,1658200.0
2010-10-26 10:30:00,30.5,30.6,30.5,30.6,1050000.0,19.3914,19.455,19.3914,19.455,1050000.0
2010-10-26 11:00:00,30.6,30.6,30.56,30.59,1094000.0,19.455,19.455,19.4296,19.4487,1094000.0
2010-10-26 11:30:00,30.59,30.61,30.58,30.6,740800.0,19.4487,19.4614,19.4423,19.455,740800.0
2010-10-26 12:00:00,30.6,30.66,30.6,30.65,480400.0,19.455,19.4932,19.455,19.4868,480400.0
2010-10-26 12:30:00,30.64,30.66,30.59,30.66,500600.0,19.4804,19.4932,19.4487,19.4932,500600.0
2010-10-26 13:00:00,30.66,30.68,30.65,30.65,723800.0,19.4932,19.5059,19.4868,19.4868,723800.0
2010-10-26 13:30:00,30.65,30.66,30.6,30.6,696400.0,19.4868,19.4932,19.455,19.455,696400.0
2010-10-26 14:00:00,30.6,30.6,30.5,30.56,1167800.0,19.455,19.455,19.3914,19.4296,1167800.0
2010-10-26 14:30:00,30.56,30.61,30.54,30.58,719800.0,19.4296,19.4614,19.4169,19.4423,719800.0
2010-10-26 15:00:00,30.58,30.67,30.58,30.65,879200.0,19.4423,19.4995,19.4423,19.4868,879200.0
2010-10-26 15:30:00,30.64,30.64,30.59,30.61,2468800.0,19.4804,19.4804,19.4487,19.4614,2468800.0
2010-10-27 09:30:00,30.51,30.51,30.25,30.31,2102600.0,19.3978,19.3978,19.2325,19.2706,2102600.0
2010-10-27 10:00:00,30.31,30.35,30.18,30.18,1722800.0,19.2706,19.2961,19.188,19.188,1722800.0
2010-10-27 10:30:00,30.18,30.24,30.18,30.18,1440400.0,19.188,19.2261,19.188,19.188,1440400.0
2010-10-27 11:00:00,30.18,30.23,30.15,30.19,1171000.0,19.188,19.2198,19.1689,19.1943,1171000.0
2010-10-27 11:30:00,30.2,30.33,30.2,30.26,821200.0,19.2007,19.2833,19.2007,19.2388,821200.0
2010-10-27 12:00:00,30.27,30.27,30.2,30.21,840000.0,19.2452,19.2452,19.2007,19.2071,840000.0
2010-10-27 12:30:00,30.21,30.24,30.2,30.22,471800.0,19.2071,19.2261,19.2007,19.2134,471800.0
2010-10-27 13:00:00,30.22,30.28,30.21,30.25,955400.0,19.2134,19.2516,19.2071,19.2325,955400.0
2010-10-27 13:30:00,30.25,30.26,30.22,30.26,601800.0,19.2325,19.2388,19.2134,19.2388,601800.0
2010-10-27 14:00:00,30.26,30.35,30.25,30.35,944600.0,19.2388,19.2961,19.2325,19.2961,944600.0
2010-10-27 14:30:00,30.35,30.41,30.32,30.37,1206400.0,19.2961,19.3342,19.277,19.3088,1206400.0
2010-10-27 15:00:00,30.38,30.42,30.36,30.41,1462800.0,19.3151,19.3406,19.3024,19.3342,1462800.0
2010-10-27 15:30:00,30.42,30.6,30.41,30.59,3940400.0,19.3406,19.455,19.3342,19.4487,3940400.0
2010-10-28 09:30:00,30.64,30.78,30.62,30.71,3043400.0,19.4804,19.5695,19.4677,19.5249,3043400.0
2010-10-28 10:00:00,30.71,30.78,30.7,30.71,1613600.0,19.5249,19.5695,19.5186,19.5249,1613600.0
2010-10-28 10:30:00,30.71,30.71,30.65,30.66,1123200.0,19.5249,19.5249,19.4868,19.4932,1123200.0
2010-10-28 11:00:00,30.66,30.67,30.61,30.61,1088000.0,19.4932,19.4995,19.4614,19.4614,1088000.0
2010-10-28 11:30:00,30.61,30.64,30.54,30.54,990400.0,19.4614,19.4804,19.4169,19.4169,990400.0
2010-10-28 12:00:00,30.54,30.55,30.46,30.46,957000.0,19.4169,19.4232,19.366,19.366,957000.0
2010-10-28 12:30:00,30.46,30.53,30.44,30.5,576000.0,19.366,19.4105,19.3533,19.3914,576000.0
2010-10-28 13:00:00,30.5,30.64,30.5,30.6,907400.0,19.3914,19.4804,19.3914,19.455,907400.0
2010-10-28 13:30:00,30.6,30.63,30.57,30.6,590800.0,19.455,19.4741,19.4359,19.455,590800.0
2010-10-28 14:00:00,30.6,30.61,30.58,30.61,785400.0,19.455,19.4614,19.4423,19.4614,785400.0
2010-10-28 14:30:00,30.61,30.61,30.56,30.56,790000.0,19.4614,19.4614,19.4296,19.4296,790000.0
2010-10-28 15:00:00,30.56,30.59,30.54,30.58,1203200.0,19.4296,19.4487,19.4169,19.4423,1203200.0
2010-10-28 15:30:00,30.58,30.68,30.58,30.61,2005000.0,19.4423,19.5059,19.4423,19.4614,2005000.0
2010-10-29 09:30:00,30.58,30.72,30.52,30.66,1160400.0,19.4423,19.5313,19.4041,19.4932,1160400.0
2010-10-29 10:00:00,30.66,30.75,30.65,30.74,945200.0,19.4932,19.5504,19.4868,19.544,945200.0
2010-10-29 10:30:00,30.74,30.75,30.7,30.71,587600.0,19.544,19.5504,19.5186,19.5249,587600.0
2010-10-29 11:00:00,30.72,30.72,30.68,30.71,646200.0,19.5313,19.5313,19.5059,19.5249,646200.0
2010-10-29 11:30:00,30.7,30.7,30.63,30.64,957200.0,19.5186,19.5186,19.4741,19.4804,957200.0
2010-10-29 12:00:00,30.65,30.72,30.64,30.71,497800.0,19.4868,19.5313,19.4804,19.5249,497800.0
2010-10-29 12:30:00,30.71,30.73,30.69,30.69,1044200.0,19.5249,19.5377,19.5122,19.5122,1044200.0
2010-10-29 13:00:00,30.69,30.7,30.68,30.68,517600.0,19.5122,19.5186,19.5059,19.5059,517600.0
2010-10-29 13:30:00,30.68,30.7,30.67,30.68,688000.0,19.5059,19.5186,19.4995,19.5059,688000.0
2010-10-29 14:00:00,30.68,30.69,30.67,30.68,659000.0,19.5059,19.5122,19.4995,19.5059,659000.0
2010-10-29 14:30:00,30.68,30.68,30.67,30.68,772200.0,19.5059,19.5059,19.4995,19.5059,772200.0
2010-10-29 15:00:00,30.68,30.68,30.65,30.65,1245200.0,19.5059,19.5059,19.4868,19.4868,1245200.0
2010-10-29 15:30:00,30.65,30.7,30.64,30.68,2329400.0,19.4868,19.5186,19.4804,19.5059,2329400.0
2010-11-01 09:30:00,30.68,30.9,30.66,30.9,2890800.0,19.5059,19.6457,19.4932,19.6457,2890800.0
2010-11-01 10:00:00,30.9,30.98,30.86,30.91,2379400.0,19.6457,19.6966,19.6203,19.6521,2379400.0
2010-11-01 10:30:00,30.91,30.93,30.87,30.87,1136800.0,19.6521,19.6648,19.6267,19.6267,1136800.0
2010-11-01 11:00:00,30.88,30.9,30.84,30.86,871000.0,19.633,19.6457,19.6076,19.6203,871000.0
2010-11-01 11:30:00,30.86,30.88,30.82,30.88,821000.0,19.6203,19.633,19.5949,19.633,821000.0
2010-11-01 12:00:00,30.88,30.9,30.82,30.86,640200.0,19.633,19.6457,19.5949,19.6203,640200.0
2010-11-01 12:30:00,30.86,30.86,30.78,30.81,643800.0,19.6203,19.6203,19.5695,19.5885,643800.0
2010-11-01 13:00:00,30.81,30.85,30.8,30.84,553800.0,19.5885,19.614,19.5822,19.6076,553800.0
2010-11-01 13:30:00,30.84,30.87,30.82,30.85,415400.0,19.6076,19.6267,19.5949,19.614,415400.0
2010-11-01 14:00:00,30.85,30.86,30.77,30.77,731600.0,19.614,19.6203,19.5631,19.5631,731600.0
2010-11-01 14:30:00,30.78,30.78,30.71,30.75,1030200.0,19.5695,19.5695,19.5249,19.5504,1030200.0
2010-11-01 15:00:00,30.75,30.75,30.61,30.71,1712200.0,19.5504,19.5504,19.4614,19.5249,1712200.0
2010-11-01 15:30:00,30.72,30.86,30.71,30.86,2855000.0,19.5313,19.6203,19.5249,19.6203,2855000.0
2010-11-02 09:30:00,30.9,30.97,30.9,30.93,1762600.0,19.6457,19.6902,19.6457,19.6648,1762600.0
2010-11-02 10:00:00,30.93,30.96,30.91,30.94,824200.0,19.6648,19.6839,19.6521,19.6712,824200.0
2010-11-02 10:30:00,30.94,30.97,30.93,30.93,1039000.0,19.6712,19.6902,19.6648,19.6648,1039000.0
2010-11-02 11:00:00,30.93,30.95,30.93,30.93,628400.0,19.6648,19.6775,19.6648,19.6648,628400.0
2010-11-02 11:30:00,30.93,30.95,30.91,30.91,548800.0,19.6648,19.6775,19.6521,19.6521,548800.0
2010-11-02 12:00:00,30.91,30.94,30.9,30.9,528400.0,19.6521,19.6712,19.6457,19.6457,528400.0
2010-11-02 12:30:00,30.9,30.93,30.9,30.92,646400.0,19.6457,19.6648,19.6457,19.6585,646400.0
2010-11-02 13:00:00,30.92,30.93,30.91,30.92,507000.0,19.6585,19.6648,19.6521,19.6585,507000.0
2010-11-02 13:30:00,30.93,30.95,30.92,30.93,547800.0,19.6648,19.6775,19.6585,19.6648,547800.0
2010-11-02 14:00:00,30.93,30.95,30.92,30.93,604000.0,19.6648,19.6775,19.6585,19.6648,604000.0
2010-11-02 14:30:00,30.93,30.95,30.92,30.93,630600.0,19.6648,19.6775,19.6585,19.6648,630600.0
2010-11-02 15:00:00,30.93,30.97,30.91,30.95,1239600.0,19.6648,19.6902,19.6521,19.6775,1239600.0
2010-11-02 15:30:00,30.95,30.96,30.89,30.92,2305200.0,19.6775,19.6839,19.6394,19.6585,2305200.0
2010-11-03 09:30:00,30.92,30.97,30.92,30.95,1232400.0,19.6585,19.6902,19.6585,19.6775,1232400.0
2010-11-03 10:00:00,30.95,30.96,30.87,30.88,1021600.0,19.6775,19.6839,19.6267,19.633,1021600.0
2010-11-03 10:30:00,30.88,30.9,30.86,30.86,873000.0,19.633,19.6457,19.6203,19.6203,873000.0
2010-11-03 11:00:00,30.87,30.88,30.78,30.83,1145200.0,19.6267,19.633,19.5695,19.6012,1145200.0
2010-11-03 11:30:00,30.83,30.86,30.81,30.82,730400.0,19.6012,19.6203,19.5885,19.5949,730400.0
2010-11-03 12:00:00,30.82,30.83,30.75,30.79,569800.0,19.5949,19.6012,19.5504,19.5758,569800.0
2010-11-03 12:30:00,30.79,30.81,30.77,30.78,571800.0,19.5758,19.5885,19.5631,19.5695,571800.0
2010-11-03 13:00:00,30.78,30.81,30.75,30.75,559600.0,19.5695,19.5885,19.5504,19.5504,559600.0
2010-11-03 13:30:00,30.75,30.82,30.75,30.81,427800.0,19.5504,19.5949,19.5504,19.5885,427800.0
2010-11-03 14:00:00,30.81,30.93,30.64,30.75,2215600.0,19.5885,19.6648,19.4804,19.5504,2215600.0
2010-11-03 14:30:00,30.75,30.9,30.68,30.86,1706600.0,19.5504,19.6457,19.5059,19.6203,1706600.0
2010-11-03 15:00:00,30.86,30.93,30.86,30.88,1225800.0,19.6203,19.6648,19.6203,19.633,1225800.0
2010-11-03 15:30:00,30.88,30.98,30.84,30.97,2476600.0,19.633,19.6966,19.6076,19.6902,2476600.0
2010-11-04 09:30:00,30.97,31.0,30.94,30.99,2844200.0,19.6902,19.7093,19.6712,19.703,2844200.0
2010-11-04 10:00:00,30.99,31.07,30.97,31.07,5038200.0,19.703,19.7538,19.6902,19.7538,5038200.0
2010-11-04 10:30:00,31.07,31.16,31.02,31.11,1804000.0,19.7538,19.811,19.722,19.7793,1804000.0
2010-11-04 11:00:00,31.11,31.23,31.11,31.21,1202000.0,19.7793,19.8556,19.7793,19.8428,1202000.0
2010-11-04 11:30:00,31.22,31.24,31.18,31.23,1131200.0,19.8492,19.8619,19.8238,19.8556,1131200.0
2010-11-04 12:00:00,31.23,31.28,31.21,31.27,2104600.0,19.8556,19.8873,19.8428,19.881,2104600.0
2010-11-04 12:30:00,31.27,31.32,31.25,31.29,1217200.0,19.881,19.9128,19.8683,19.8937,1217200.0
2010-11-04 13:00:00,31.29,31.33,31.29,31.31,832200.0,19.8937,19.9191,19.8937,19.9064,832200.0
2010-11-04 13:30:00,31.31,31.32,31.27,31.29,837000.0,19.9064,19.9128,19.881,19.8937,837000.0
2010-11-04 14:00:00,31.29,31.32,31.25,31.3,950600.0,19.8937,19.9128,19.8683,19.9001,950600.0
2010-11-04 14:30:00,31.3,31.31,31.21,31.21,2017800.0,19.9001,19.9064,19.8428,19.8428,2017800.0
2010-11-04 15:00:00,31.21,31.27,31.17,31.25,1266600.0,19.8428,19.881,19.8174,19.8683,1266600.0
2010-11-04 15:30:00,31.25,31.25,31.2,31.22,3351600.0,19.8683,19.8683,19.8365,19.8492,3351600.0
2010-11-05 09:30:00,31.21,31.33,31.15,31.16,1986400.0,19.8428,19.9191,19.8047,19.811,1986400.0
2010-11-05 10:00:00,31.16,31.17,31.0,31.05,1446000.0,19.811,19.8174,19.7093,19.7411,1446000.0
2010-11-05 10:30:00,31.06,31.12,31.05,31.11,979800.0,19.7475,19.7856,19.7411,19.7793,979800.0
2010-11-05 11:00:00,31.11,31.14,31.11,31.13,907400.0,19.7793,19.7983,19.7793,19.792,907400.0
2010-11-05 11:30:00,31.13,31.16,31.11,31.11,1006000.0,19.792,19.811,19.7793,19.7793,1006000.0
2010-11-05 12:00:00,31.11,31.13,31.02,31.03,958600.0,19.7793,19.792,19.722,19.7284,958600.0
2010-11-05 12:30:00,31.03,31.14,31.01,31.13,583800.0,19.7284,19.7983,19.7157,19.792,583800.0
2010-11-05 13:00:00,31.14,31.16,31.12,31.14,588600.0,19.7983,19.811,19.7856,19.7983,588600.0
2010-11-05 13:30:00,31.14,31.14,31.09,31.1,562200.0,19.7983,19.7983,19.7665,19.7729,562200.0
2010-11-05 14:00:00,31.1,31.1,31.05,31.1,795800.0,19.7729,19.7729,19.7411,19.7729,795800.0
2010-11-05 14:30:00,31.1,31.16,31.09,31.14,842000.0,19.7729,19.811,19.7665,19.7983,842000.0
2010-11-05 15:00:00,31.13,31.17,31.11,31.17,1021400.0,19.792,19.8174,19.7793,19.8174,1021400.0
2010-11-05 15:30:00,31.17,31.31,31.16,31.29,2919200.0,19.8174,19.9064,19.811,19.8937,2919200.0
2010-11-08 09:30:00,31.25,31.25,31.17,31.22,1301800.0,19.8683,19.8683,19.8174,19.8492,1301800.0
2010-11-08 10:00:00,31.22,31.26,31.2,31.21,858400.0,19.8492,19.8746,19.8365,19.8428,858400.0
2010-11-08 10:30:00,31.21,31.22,31.17,31.2,712800.0,19.8428,19.8492,19.8174,19.8365,712800.0
2010-11-08 11:00:00,31.2,31.22,31.18,31.18,629600.0,19.8365,19.8492,19.8238,19.8238,629600.0
2010-11-08 11:30:00,31.18,31.2,31.15,31.18,544000.0,19.8238,19.8365,19.8047,19.8238,544000.0
2010-11-08 12:00:00,31.18,31.25,31.18,31.24,497400.0,19.8238,19.8683,19.8238,19.8619,497400.0
2010-11-08 12:30:00,31.24,31.24,31.16,31.19,395800.0,19.8619,19.8619,19.811,19.8301,395800.0
2010-11-08 13:00:00,31.19,31.22,31.17,31.22,451200.0,19.8301,19.8492,19.8174,19.8492,451200.0
2010-11-08 13:30:00,31.22,31.22,31.17,31.22,444600.0,19.8492,19.8492,19.8174,19.8492,444600.0
2010-11-08 14:00:00,31.22,31.28,31.21,31.25,544400.0,19.8492,19.8873,19.8428,19.8683,544400.0
2010-11-08 14:30:00,31.25,31.25,31.18,31.2,953000.0,19.8683,19.8683,19.8238,19.8365,953000.0
2010-11-08 15:00:00,31.2,31.25,31.19,31.25,933600.0,19.8365,19.8683,19.8301,19.8683,933600.0
2010-11-08 15:30:00,31.25,31.29,31.19,31.23,1347800.0,19.8683,19.8937,19.8301,19.8556,1347800.0
2010-11-09 09:30:00,31.25,31.35,31.2,31.25,1204400.0,19.8683,19.9318,19.8365,19.8683,1204400.0
2010-11-09 10:00:00,31.26,31.36,31.26,31.34,1185000.0,19.8746,19.9382,19.8746,19.9255,1185000.0
2010-11-09 10:30:00,31.35,31.35,31.3,31.32,631000.0,19.9318,19.9318,19.9001,19.9128,631000.0
2010-11-09 11:00:00,31.32,31.32,31.25,31.29,1047600.0,19.9128,19.9128,19.8683,19.8937,1047600.0
2010-11-09 11:30:00,31.29,31.29,31.25,31.25,841000.0,19.8937,19.8937,19.8683,19.8683,841000.0
2010-11-09 12:00:00,31.25,31.29,31.25,31.29,529200.0,19.8683,19.8937,19.8683,19.8937,529200.0
2010-11-09 12:30:00,31.29,31.31,31.23,31.23,858200.0,19.8937,19.9064,19.8556,19.8556,858200.0
2010-11-09 13:00:00,31.23,31.24,31.18,31.2,879200.0,19.8556,19.8619,19.8238,19.8365,879200.0
2010-11-09 13:30:00,31.2,31.22,31.18,31.21,797600.0,19.8365,19.8492,19.8238,19.8428,797600.0
2010-11-09 14:00:00,31.21,31.24,31.18,31.21,582000.0,19.8428,19.8619,19.8238,19.8428,582000.0
2010-11-09 14:30:00,31.22,31.25,31.21,31.24,784200.0,19.8492,19.8683,19.8428,19.8619,784200.0
2010-11-09 15:00:00,31.24,31.3,31.22,31.27,1925600.0,19.8619,19.9001,19.8492,19.881,1925600.0
2010-11-09 15:30:00,31.27,31.32,31.24,31.32,3572400.0,19.881,19.9128,19.8619,19.9128,3572400.0
2010-11-10 09:30:00,31.28,31.32,31.16,31.19,2792800.0,19.8873,19.9128,19.811,19.8301,2792800.0
2010-11-10 10:00:00,31.19,31.23,31.15,31.16,1435400.0,19.8301,19.8556,19.8047,19.811,1435400.0
2010-11-10 10:30:00,31.16,31.23,31.15,31.18,1045600.0,19.811,19.8556,19.8047,19.8238,1045600.0
2010-11-10 11:00:00,31.18,31.24,31.17,31.24,824400.0,19.8238,19.8619,19.8174,19.8619,824400.0
2010-11-10 11:30:00,31.24,31.27,31.21,31.25,1137200.0,19.8619,19.881,19.8428,19.8683,1137200.0
2010-11-10 12:00:00,31.25,31.27,31.22,31.24,811600.0,19.8683,19.881,19.8492,19.8619,811600.0
2010-11-10 12:30:00,31.24,31.25,31.2,31.21,703800.0,19.8619,19.8683,19.8365,19.8428,703800.0
2010-11-10 13:00:00,31.21,31.29,31.19,31.25,970600.0,19.8428,19.8937,19.8301,19.8683,970600.0
2010-11-10 13:30:00,31.25,31.28,31.23,31.24,645000.0,19.8683,19.8873,19.8556,19.8619,645000.0
2010-11-10 14:00:00,31.24,31.27,31.22,31.25,1093200.0,19.8619,19.881,19.8492,19.8683,1093200.0
2010-11-10 14:30:00,31.25,31.28,31.23,31.25,1303400.0,19.8683,19.8873,19.8556,19.8683,1303400.0
2010-11-10 15:00:00,31.25,31.28,31.23,31.27,1293600.0,19.8683,19.8873,19.8556,19.881,1293600.0
2010-11-10 15:30:00,31.27,31.29,31.23,31.26,2876000.0,19.881,19.8937,19.8556,19.8746,2876000.0
2010-11-11 09:30:00,31.25,31.3,31.18,31.24,2995400.0,19.8683,19.9001,19.8238,19.8619,2995400.0
2010-11-11 10:00:00,31.24,31.27,31.18,31.23,1279600.0,19.8619,19.881,19.8238,19.8556,1279600.0
2010-11-11 10:30:00,31.23,31.25,31.21,31.23,807400.0,19.8556,19.8683,19.8428,19.8556,807400.0
2010-11-11 11:00:00,31.23,31.25,31.21,31.24,741600.0,19.8556,19.8683,19.8428,19.8619,741600.0
2010-11-11 11:30:00,31.24,31.25,31.23,31.25,930200.0,19.8619,19.8683,19.8556,19.8683,930200.0
2010-11-11 12:00:00,31.25,31.29,31.23,31.27,845800.0,19.8683,19.8937,19.8556,19.881,845800.0
2010-11-11 12:30:00,31.27,31.29,31.25,31.28,613600.0,19.881,19.8937,19.8683,19.8873,613600.0
2010-11-11 13:00:00,31.27,31.33,31.25,31.32,658000.0,19.881,19.9191,19.8683,19.9128,658000.0
2010-11-11 13:30:00,31.32,31.35,31.31,31.34,558600.0,19.9128,19.9318,19.9064,19.9255,558600.0
2010-11-11 14:00:00,31.34,31.37,31.32,31.34,1275400.0,19.9255,19.9446,19.9128,19.9255,1275400.0
2010-11-11 14:30:00,31.34,31.36,31.33,31.35,554600.0,19.9255,19.9382,19.9191,19.9318,554600.0
2010-11-11 15:00:00,31.35,31.38,31.33,31.36,1053000.0,19.9318,19.9509,19.9191,19.9382,1053000.0
2010-11-11 15:30:00,31.36,31.4,31.32,31.4,2290800.0,19.9382,19.9636,19.9128,19.9636,2290800.0
2010-11-12 09:30:00,31.36,31.38,31.2,31.33,1733800.0,19.9382,19.9509,19.8365,19.9191,1733800.0
2010-11-12 10:00:00,31.33,31.39,31.31,31.36,1388000.0,19.9191,19.9573,19.9064,19.9382,1388000.0
2010-11-12 10:30:00,31.36,31.36,31.27,31.32,2030600.0,19.9382,19.9382,19.881,19.9128,2030600.0
2010-11-12 11:00:00,31.32,31.39,31.3,31.37,764400.0,19.9128,19.9573,19.9001,19.9446,764400.0
2010-11-12 11:30:00,31.37,31.42,31.37,31.42,1317200.0,19.9446,19.9764,19.9446,19.9764,1317200.0
2010-11-12 12:00:00,31.42,31.45,31.39,31.44,1666600.0,19.9764,19.9954,19.9573,19.9891,1666600.0
2010-11-12 12:30:00,31.44,31.45,31.29,31.31,1561200.0,19.9891,19.9954,19.8937,19.9064,1561200.0
2010-11-12 13:00:00,31.31,31.38,31.3,31.37,1084800.0,19.9064,19.9509,19.9001,19.9446,1084800.0
2010-11-12 13:30:00,31.37,31.44,31.34,31.4,1068200.0,19.9446,19.9891,19.9255,19.9636,1068200.0
2010-11-12 14:00:00,31.4,31.45,31.38,31.42,1023200.0,19.9636,19.9954,19.9509,19.9764,1023200.0
2010-11-12 14:30:00,31.42,31.46,31.4,31.44,1097000.0,19.9764,20.0018,19.9636,19.9891,1097000.0
2010-11-12 15:00:00,31.44,31.48,31.43,31.46,1288000.0,19.9891,20.0145,19.9827,20.0018,1288000.0
2010-11-12 15:30:00,31.46,31.48,31.43,31.46,2786200.0,20.0018,20.0145,19.9827,20.0018,2786200.0
2010-11-15 09:30:00,31.44,31.47,31.41,31.46,2076000.0,19.9891,20.0081,19.97,20.0018,2076000.0
2010-11-15 10:00:00,31.45,31.49,31.45,31.49,1341800.0,19.9954,20.0209,19.9954,20.0209,1341800.0
2010-11-15 10:30:00,31.49,31.5,31.48,31.48,1492000.0,20.0209,20.0272,20.0145,20.0145,1492000.0
2010-11-15 11:00:00,31.48,31.49,31.47,31.48,917400.0,20.0145,20.0209,20.0081,20.0145,917400.0
2010-11-15 11:30:00,31.48,31.5,31.47,31.49,930800.0,20.0145,20.0272,20.0081,20.0209,930800.0
2010-11-15 12:00:00,31.49,31.59,31.49,31.58,2864600.0,20.0209,20.0844,20.0209,20.0781,2864600.0
2010-11-15 12:30:00,31.58,31.61,31.56,31.59,1126000.0,20.0781,20.0972,20.0654,20.0844,1126000.0
2010-11-15 13:00:00,31.59,31.64,31.56,31.62,1135600.0,20.0844,20.1162,20.0654,20.1035,1135600.0
2010-11-15 13:30:00,31.62,31.67,31.61,31.61,1171400.0,20.1035,20.1353,20.0972,20.0972,1171400.0
2010-11-15 14:00:00,31.61,31.65,31.56,31.58,1326400.0,20.0972,20.1226,20.0654,20.0781,1326400.0
2010-11-15 14:30:00,31.58,31.63,31.56,31.61,1053200.0,20.0781,20.1099,20.0654,20.0972,1053200.0
2010-11-15 15:00:00,31.61,31.62,31.53,31.55,1433400.0,20.0972,20.1035,20.0463,20.059,1433400.0
2010-11-15 15:30:00,31.55,31.55,31.47,31.47,3679000.0,20.059,20.059,20.0081,20.0081,3679000.0
2010-11-16 09:30:00,31.46,31.49,31.36,31.46,2088000.0,20.0018,20.0209,19.9382,20.0018,2088000.0
2010-11-16 10:00:00,31.47,31.49,31.41,31.45,1234800.0,20.0081,20.0209,19.97,19.9954,1234800.0
2010-11-16 10:30:00,31.44,31.45,31.31,31.33,1860200.0,19.9891,19.9954,19.9064,19.9191,1860200.0
2010-11-16 11:00:00,31.33,31.38,31.14,31.14,1847200.0,19.9191,19.9509,19.7983,19.7983,1847200.0
2010-11-16 11:30:00,31.14,31.2,31.06,31.14,1880000.0,19.7983,19.8365,19.7475,19.7983,1880000.0
2010-11-16 12:00:00,31.15,31.18,31.09,31.12,1142200.0,19.8047,19.8238,19.7665,19.7856,1142200.0
2010-11-16 12:30:00,31.12,31.18,31.1,31.17,1231200.0,19.7856,19.8238,19.7729,19.8174,1231200.0
2010-11-16 13:00:00,31.17,31.18,31.09,31.13,819600.0,19.8174,19.8238,19.7665,19.792,819600.0
2010-11-16 13:30:00,31.13,31.14,31.05,31.11,1063000.0,19.792,19.7983,19.7411,19.7793,1063000.0
2010-11-16 14:00:00,31.11,31.11,30.98,31.0,1401600.0,19.7793,19.7793,19.6966,19.7093,1401600.0
2010-11-16 14:30:00,31.0,31.02,30.93,30.99,1469800.0,19.7093,19.722,19.6648,19.703,1469800.0
2010-11-16 15:00:00,30.99,31.02,30.91,30.96,1607000.0,19.703,19.722,19.6521,19.6839,1607000.0
2010-11-16 15:30:00,30.96,31.09,30.96,31.04,3680200.0,19.6839,19.7665,19.6839,19.7348,3680200.0
2010-11-17 09:30:00,31.07,31.22,31.05,31.14,1938800.0,19.7538,19.8492,19.7411,19.7983,1938800.0
2010-11-17 10:00:00,31.14,31.22,31.13,31.21,1161000.0,19.7983,19.8492,19.792,19.8428,1161000.0
2010-11-17 10:30:00,31.2,31.23,31.16,31.18,909600.0,19.8365,19.8556,19.811,19.8238,909600.0
2010-11-17 11:00:00,31.18,31.24,31.17,31.21,848200.0,19.8238,19.8619,19.8174,19.8428,848200.0
2010-11-17 11:30:00,31.21,31.26,31.17,31.26,799200.0,19.8428,19.8746,19.8174,19.8746,799200.0
2010-11-17 12:00:00,31.26,31.36,31.25,31.34,1045000.0,19.8746,19.9382,19.8683,19.9255,1045000.0
2010-11-17 12:30:00,31.33,31.36,31.29,31.35,912800.0,19.9191,19.9382,19.8937,19.9318,912800.0
2010-11-17 13:00:00,31.35,31.36,31.32,31.35,591200.0,19.9318,19.9382,19.9128,19.9318,591200.0
2010-11-17 13:30:00,31.34,31.35,31.27,31.28,844600.0,19.9255,19.9318,19.881,19.8873,844600.0
2010-11-17 14:00:00,31.28,31.33,31.28,31.29,731200.0,19.8873,19.9191,19.8873,19.8937,731200.0
2010-11-17 14:30:00,31.29,31.3,31.25,31.26,853400.0,19.8937,19.9001,19.8683,19.8746,853400.0
2010-11-17 15:00:00,31.26,31.29,31.22,31.25,1810000.0,19.8746,19.8937,19.8492,19.8683,1810000.0
2010-11-17 15:30:00,31.25,31.32,31.24,31.27,3159400.0,19.8683,19.9128,19.8619,19.881,3159400.0
2010-11-18 09:30:00,31.44,31.58,31.43,31.53,2769800.0,19.9891,20.0781,19.9827,20.0463,2769800.0
2010-11-18 10:00:00,31.54,31.72,31.53,31.7,2540200.0,20.0526,20.1671,20.0463,20.1544,2540200.0
2010-11-18 10:30:00,31.7,31.7,31.6,31.68,1756800.0,20.1544,20.1544,20.0908,20.1417,1756800.0
2010-11-18 11:00:00,31.68,31.74,31.67,31.74,1110600.0,20.1417,20.1798,20.1353,20.1798,1110600.0
2010-11-18 11:30:00,31.74,31.85,31.74,31.84,1357600.0,20.1798,20.2497,20.1798,20.2434,1357600.0
2010-11-18 12:00:00,31.85,31.9,31.82,31.85,1530000.0,20.2497,20.2815,20.2307,20.2497,1530000.0
2010-11-18 12:30:00,31.85,31.88,31.79,31.87,1175800.0,20.2497,20.2688,20.2116,20.2625,1175800.0
2010-11-18 13:00:00,31.88,31.89,31.84,31.86,835000.0,20.2688,20.2752,20.2434,20.2561,835000.0
2010-11-18 13:30:00,31.86,31.88,31.81,31.82,933000.0,20.2561,20.2688,20.2243,20.2307,933000.0
2010-11-18 14:00:00,31.82,31.89,31.8,31.88,1177200.0,20.2307,20.2752,20.218,20.2688,1177200.0
2010-11-18 14:30:00,31.88,31.95,31.88,31.93,1161200.0,20.2688,20.3133,20.2688,20.3006,1161200.0
2010-11-18 15:00:00,31.93,31.94,31.86,31.92,1340000.0,20.3006,20.307,20.2561,20.2942,1340000.0
2010-11-18 15:30:00,31.92,31.98,31.88,31.91,4231800.0,20.2942,20.3324,20.2688,20.2879,4231800.0
2010-11-19 09:30:00,31.8,31.94,31.78,31.87,5200000.0,20.218,20.307,20.2052,20.2625,5200000.0
2010-11-19 10:00:00,31.87,31.94,31.81,31.86,1682200.0,20.2625,20.307,20.2243,20.2561,1682200.0
2010-11-19 10:30:00,31.87,31.95,31.85,31.91,1172000.0,20.2625,20.3133,20.2497,20.2879,1172000.0
2010-11-19 11:00:00,31.91,32.0,31.9,31.99,1794400.0,20.2879,20.3451,20.2815,20.3388,1794400.0
2010-11-19 11:30:00,31.98,31.99,31.9,31.96,1338200.0,20.3324,20.3388,20.2815,20.3197,1338200.0
2010-11-19 12:00:00,31.96,31.99,31.96,31.97,759800.0,20.3197,20.3388,20.3197,20.326,759800.0
2010-11-19 12:30:00,31.97,32.0,31.96,31.98,1963800.0,20.326,20.3451,20.3197,20.3324,1963800.0
2010-11-19 13:00:00,31.98,31.98,31.93,31.94,812400.0,20.3324,20.3324,20.3006,20.307,812400.0
2010-11-19 13:30:00,31.94,32.0,31.93,32.0,681000.0,20.307,20.3451,20.3006,20.3451,681000.0
2010-11-19 14:00:00,32.0,32.09,31.99,32.07,1535800.0,20.3451,20.4023,20.3388,20.3896,1535800.0
2010-11-19 14:30:00,32.07,32.15,32.06,32.1,1346800.0,20.3896,20.4405,20.3833,20.4087,1346800.0
2010-11-19 15:00:00,32.1,32.1,32.04,32.09,1204200.0,20.4087,20.4087,20.3705,20.4023,1204200.0
2010-11-19 15:30:00,32.09,32.17,32.05,32.16,2505400.0,20.4023,20.4532,20.3769,20.4468,2505400.0
2010-11-22 09:30:00,32.01,32.12,31.91,32.09,2384800.0,20.3515,20.4214,20.2879,20.4023,2384800.0
2010-11-22 10:00:00,32.09,32.11,32.02,32.03,1194600.0,20.4023,20.415,20.3578,20.3642,1194600.0
2010-11-22 10:30:00,32.03,32.06,31.97,31.98,1293400.0,20.3642,20.3833,20.326,20.3324,1293400.0
2010-11-22 11:00:00,31.98,32.01,31.95,31.98,1022600.0,20.3324,20.3515,20.3133,20.3324,1022600.0
2010-11-22 11:30:00,31.98,32.0,31.96,31.96,669200.0,20.3324,20.3451,20.3197,20.3197,669200.0
2010-11-22 12:00:00,31.96,31.97,31.85,31.86,1171200.0,20.3197,20.326,20.2497,20.2561,1171200.0
2010-11-22 12:30:00,31.85,31.86,31.79,31.85,1105200.0,20.2497,20.2561,20.2116,20.2497,1105200.0
2010-11-22 13:00:00,31.85,31.89,31.83,31.89,751000.0,20.2497,20.2752,20.237,20.2752,751000.0
2010-11-22 13:30:00,31.89,31.92,31.89,31.91,582000.0,20.2752,20.2942,20.2752,20.2879,582000.0
2010-11-22 14:00:00,31.91,32.0,31.91,31.96,778000.0,20.2879,20.3451,20.2879,20.3197,778000.0
2010-11-22 14:30:00,31.96,32.08,31.95,32.02,1217800.0,20.3197,20.396,20.3133,20.3578,1217800.0
2010-11-22 15:00:00,32.02,32.1,32.02,32.09,1125400.0,20.3578,20.4087,20.3578,20.4023,1125400.0
2010-11-22 15:30:00,32.09,32.16,32.02,32.13,1906600.0,20.4023,20.4468,20.3578,20.4278,1906600.0
2010-11-23 09:30:00,31.97,32.0,31.67,31.7,2367200.0,20.326,20.3451,20.1353,20.1544,2367200.0
2010-11-23 10:00:00,31.69,31.83,31.68,31.74,1425000.0,20.148,20.237,20.1417,20.1798,1425000.0
2010-11-23 10:30:00,31.74,31.79,31.68,31.78,1010200.0,20.1798,20.2116,20.1417,20.2052,1010200.0
2010-11-23 11:00:00,31.78,31.79,31.73,31.74,1244400.0,20.2052,20.2116,20.1734,20.1798,1244400.0
2010-11-23 11:30:00,31.74,31.75,31.64,31.71,1032800.0,20.1798,20.1862,20.1162,20.1607,1032800.0
2010-11-23 12:00:00,31.72,31.8,31.7,31.75,848600.0,20.1671,20.218,20.1544,20.1862,848600.0
2010-11-23 12:30:00,31.75,31.8,31.72,31.8,724800.0,20.1862,20.218,20.1671,20.218,724800.0
2010-11-23 13:00:00,31.8,31.83,31.77,31.83,721400.0,20.218,20.237,20.1989,20.237,721400.0
2010-11-23 13:30:00,31.83,31.85,31.77,31.79,767000.0,20.237,20.2497,20.1989,20.2116,767000.0
2010-11-23 14:00:00,31.79,31.81,31.73,31.76,1110800.0,20.2116,20.2243,20.1734,20.1925,1110800.0
2010-11-23 14:30:00,31.76,31.78,31.71,31.75,791800.0,20.1925,20.2052,20.1607,20.1862,791800.0
2010-11-23 15:00:00,31.75,31.84,31.74,31.83,1556800.0,20.1862,20.2434,20.1798,20.237,1556800.0
2010-11-23 15:30:00,31.83,31.85,31.77,31.8,2446000.0,20.237,20.2497,20.1989,20.218,2446000.0
2010-11-24 09:30:00,31.87,32.21,31.87,32.17,2076800.0,20.2625,20.4786,20.2625,20.4532,2076800.0
2010-11-24 10:00:00,32.17,32.23,32.09,32.13,1571200.0,20.4532,20.4913,20.4023,20.4278,1571200.0
2010-11-24 10:30:00,32.12,32.19,32.1,32.15,854000.0,20.4214,20.4659,20.4087,20.4405,854000.0
2010-11-24 11:00:00,32.15,32.22,32.1,32.11,858400.0,20.4405,20.485,20.4087,20.415,858400.0
2010-11-24 11:30:00,32.11,32.2,32.1,32.19,854400.0,20.415,20.4723,20.4087,20.4659,854400.0
2010-11-24 12:00:00,32.19,32.24,32.19,32.22,933000.0,20.4659,20.4977,20.4659,20.485,933000.0
2010-11-24 12:30:00,32.21,32.24,32.19,32.23,695600.0,20.4786,20.4977,20.4659,20.4913,695600.0
2010-11-24 13:00:00,32.23,32.28,32.23,32.27,794400.0,20.4913,20.5231,20.4913,20.5168,794400.0
2010-11-24 13:30:00,32.28,32.3,32.26,32.29,603000.0,20.5231,20.5358,20.5104,20.5295,603000.0
2010-11-24 14:00:00,32.29,32.3,32.21,32.25,948200.0,20.5295,20.5358,20.4786,20.5041,948200.0
2010-11-24 14:30:00,32.25,32.27,32.24,32.25,597200.0,20.5041,20.5168,20.4977,20.5041,597200.0
2010-11-24 15:00:00,32.25,32.31,32.24,32.24,1177000.0,20.5041,20.5422,20.4977,20.4977,1177000.0
2010-11-24 15:30:00,32.25,32.32,32.23,32.31,2245800.0,20.5041,20.5486,20.4913,20.5422,2245800.0
2010-11-26 09:30:00,32.05,32.14,32.0,32.12,1615600.0,20.3769,20.4341,20.3451,20.4214,1615600.0
2010-11-26 10:00:00,32.12,32.18,32.12,32.15,814000.0,20.4214,20.4595,20.4214,20.4405,814000.0
2010-11-26 10:30:00,32.15,32.17,32.1,32.11,961000.0,20.4405,20.4532,20.4087,20.415,961000.0
2010-11-26 11:00:00,32.12,32.15,32.11,32.13,857200.0,20.4214,20.4405,20.415,20.4278,857200.0
2010-11-26 11:30:00,32.13,32.13,32.04,32.1,1041800.0,20.4278,20.4278,20.3705,20.4087,1041800.0
2010-11-26 12:00:00,32.1,32.17,32.05,32.16,633800.0,20.4087,20.4532,20.3769,20.4468,633800.0
2010-11-26 12:30:00,32.15,32.19,32.1,32.1,1382000.0,20.4405,20.4659,20.4087,20.4087,1382000.0
2010-11-29 09:30:00,31.78,31.83,31.66,31.7,3232200.0,20.3455,20.3775,20.2687,20.2943,3232200.0
2010-11-29 10:00:00,31.7,31.71,31.52,31.53,2385000.0,20.2943,20.3007,20.179,20.1854,2385000.0
2010-11-29 10:30:00,31.53,31.61,31.52,31.56,1578600.0,20.1854,20.2366,20.179,20.2046,1578600.0
2010-11-29 11:00:00,31.57,31.61,31.5,31.55,1592000.0,20.211,20.2366,20.1662,20.1982,1592000.0
2010-11-29 11:30:00,31.55,31.56,31.43,31.46,1346800.0,20.1982,20.2046,20.1214,20.1406,1346800.0
2010-11-29 12:00:00,31.47,31.55,31.46,31.54,908400.0,20.147,20.1982,20.1406,20.1918,908400.0
2010-11-29 12:30:00,31.54,31.62,31.53,31.61,841800.0,20.1918,20.2431,20.1854,20.2366,841800.0
2010-11-29 13:00:00,31.61,31.62,31.52,31.53,921800.0,20.2366,20.2431,20.179,20.1854,921800.0
2010-11-29 13:30:00,31.53,31.53,31.5,31.51,1117000.0,20.1854,20.1854,20.1662,20.1726,1117000.0
2010-11-29 14:00:00,31.51,31.6,31.49,31.59,1154400.0,20.1726,20.2302,20.1598,20.2238,1154400.0
2010-11-29 14:30:00,31.59,31.73,31.59,31.73,1308000.0,20.2238,20.3135,20.2238,20.3135,1308000.0
2010-11-29 15:00:00,31.72,31.78,31.7,31.77,1892800.0,20.3071,20.3455,20.2943,20.3391,1892800.0
2010-11-29 15:30:00,31.77,31.78,31.68,31.7,2853000.0,20.3391,20.3455,20.2815,20.2943,2853000.0
2010-11-30 09:30:00,31.5,31.58,31.46,31.52,2360400.0,20.1662,20.2174,20.1406,20.179,2360400.0
2010-11-30 10:00:00,31.52,31.7,31.49,31.69,1513000.0,20.179,20.2943,20.1598,20.2879,1513000.0
2010-11-30 10:30:00,31.69,31.72,31.61,31.71,867200.0,20.2879,20.3071,20.2366,20.3007,867200.0
2010-11-30 11:00:00,31.71,31.76,31.65,31.65,1399200.0,20.3007,20.3327,20.2623,20.2623,1399200.0
2010-11-30 11:30:00,31.65,31.73,31.65,31.71,1125600.0,20.2623,20.3135,20.2623,20.3007,1125600.0
2010-11-30 12:00:00,31.72,31.73,31.68,31.68,799600.0,20.3071,20.3135,20.2815,20.2815,799600.0
2010-11-30 12:30:00,31.69,31.75,31.68,31.72,967800.0,20.2879,20.3263,20.2815,20.3071,967800.0
2010-11-30 13:00:00,31.72,31.79,31.71,31.73,1106000.0,20.3071,20.3519,20.3007,20.3135,1106000.0
2010-11-30 13:30:00,31.73,31.74,31.68,31.7,1046200.0,20.3135,20.3199,20.2815,20.2943,1046200.0
2010-11-30 14:00:00,31.7,31.75,31.7,31.73,1371000.0,20.2943,20.3263,20.2943,20.3135,1371000.0
2010-11-30 14:30:00,31.73,31.75,31.65,31.72,1441600.0,20.3135,20.3263,20.2623,20.3071,1441600.0
2010-11-30 15:00:00,31.72,31.77,31.71,31.75,1433400.0,20.3071,20.3391,20.3007,20.3263,1433400.0
2010-11-30 15:30:00,31.75,31.75,31.59,31.59,3796000.0,20.3263,20.3263,20.2238,20.2238,3796000.0
2010-12-01 09:30:00,31.97,32.05,31.92,32.04,2495400.0,20.4671,20.5183,20.4351,20.5119,2495400.0
2010-12-01 10:00:00,32.04,32.09,31.97,32.03,1728400.0,20.5119,20.5439,20.4671,20.5055,1728400.0
2010-12-01 10:30:00,32.04,32.18,32.04,32.13,1464000.0,20.5119,20.6016,20.5119,20.5696,1464000.0
2010-12-01 11:00:00,32.13,32.17,32.09,32.13,747400.0,20.5696,20.5952,20.5439,20.5696,747400.0
2010-12-01 11:30:00,32.13,32.25,32.12,32.23,1237600.0,20.5696,20.6464,20.5632,20.6336,1237600.0
2010-12-01 12:00:00,32.23,32.29,32.22,32.23,1400600.0,20.6336,20.672,20.6272,20.6336,1400600.0
2010-12-01 12:30:00,32.22,32.27,32.2,32.27,706000.0,20.6272,20.6592,20.6144,20.6592,706000.0
2010-12-01 13:00:00,32.27,32.34,32.27,32.29,1124200.0,20.6592,20.704,20.6592,20.672,1124200.0
2010-12-01 13:30:00,32.29,32.33,32.27,32.33,697800.0,20.672,20.6976,20.6592,20.6976,697800.0
2010-12-01 14:00:00,32.33,32.35,32.27,32.28,1024600.0,20.6976,20.7104,20.6592,20.6656,1024600.0
2010-12-01 14:30:00,32.29,32.35,32.27,32.33,935800.0,20.672,20.7104,20.6592,20.6976,935800.0
2010-12-01 15:00:00,32.34,32.38,32.31,32.37,1412400.0,20.704,20.7296,20.6848,20.7232,1412400.0
2010-12-01 15:30:00,32.37,32.4,32.28,32.33,3521200.0,20.7232,20.7424,20.6656,20.6976,3521200.0
2010-12-02 09:30:00,32.33,32.4,32.26,32.39,2169000.0,20.6976,20.7424,20.6528,20.736,2169000.0
2010-12-02 10:00:00,32.39,32.44,32.35,32.38,1564800.0,20.736,20.768,20.7104,20.7296,1564800.0
2010-12-02 10:30:00,32.38,32.44,32.38,32.42,1105200.0,20.7296,20.768,20.7296,20.7552,1105200.0
2010-12-02 11:00:00,32.42,32.47,32.42,32.47,1711000.0,20.7552,20.7872,20.7552,20.7872,1711000.0
2010-12-02 11:30:00,32.47,32.47,32.42,32.43,1022000.0,20.7872,20.7872,20.7552,20.7616,1022000.0
2010-12-02 12:00:00,32.43,32.47,32.41,32.45,859000.0,20.7616,20.7872,20.7488,20.7744,859000.0
2010-12-02 12:30:00,32.45,32.48,32.45,32.46,838400.0,20.7744,20.7936,20.7744,20.7808,838400.0
2010-12-02 13:00:00,32.46,32.48,32.44,32.44,746800.0,20.7808,20.7936,20.768,20.768,746800.0
2010-12-02 13:30:00,32.44,32.45,32.38,32.42,1076400.0,20.768,20.7744,20.7296,20.7552,1076400.0
2010-12-02 14:00:00,32.42,32.43,32.38,32.43,1392200.0,20.7552,20.7616,20.7296,20.7616,1392200.0
2010-12-02 14:30:00,32.43,32.43,32.38,32.38,1237600.0,20.7616,20.7616,20.7296,20.7296,1237600.0
2010-12-02 15:00:00,32.38,32.44,32.37,32.43,1308200.0,20.7296,20.768,20.7232,20.7616,1308200.0
2010-12-02 15:30:00,32.43,32.46,32.4,32.46,3298800.0,20.7616,20.7808,20.7424,20.7808,3298800.0
2010-12-03 09:30:00,32.35,32.47,32.32,32.44,3005200.0,20.7104,20.7872,20.6912,20.768,3005200.0
2010-12-03 10:00:00,32.45,32.47,32.42,32.45,2046800.0,20.7744,20.7872,20.7552,20.7744,2046800.0
2010-12-03 10:30:00,32.45,32.47,32.44,32.45,1234400.0,20.7744,20.7872,20.768,20.7744,1234400.0
2010-12-03 11:00:00,32.45,32.46,32.43,32.43,899200.0,20.7744,20.7808,20.7616,20.7616,899200.0
2010-12-03 11:30:00,32.43,32.45,32.36,32.36,1004200.0,20.7616,20.7744,20.7168,20.7168,1004200.0
2010-12-03 12:00:00,32.37,32.38,32.33,32.35,900000.0,20.7232,20.7296,20.6976,20.7104,900000.0
2010-12-03 12:30:00,32.35,32.35,32.29,32.32,718800.0,20.7104,20.7104,20.672,20.6912,718800.0
2010-12-03 13:00:00,32.32,32.35,32.28,32.28,944400.0,20.6912,20.7104,20.6656,20.6656,944400.0
2010-12-03 13:30:00,32.28,32.3,32.26,32.28,855600.0,20.6656,20.6784,20.6528,20.6656,855600.0
2010-12-03 14:00:00,32.29,32.32,32.27,32.29,786400.0,20.672,20.6912,20.6592,20.672,786400.0
2010-12-03 14:30:00,32.29,32.31,32.27,32.29,1166200.0,20.672,20.6848,20.6592,20.672,1166200.0
2010-12-03 15:00:00,32.29,32.3,32.25,32.28,1400800.0,20.672,20.6784,20.6464,20.6656,1400800.0
2010-12-03 15:30:00,32.27,32.32,32.24,32.24,4229800.0,20.6592,20.6912,20.64,20.64,4229800.0
2010-12-06 09:30:00,32.19,32.24,32.1,32.2,2574600.0,20.608,20.64,20.5503,20.6144,2574600.0
2010-12-06 10:00:00,32.2,32.23,32.18,32.23,1440200.0,20.6144,20.6336,20.6016,20.6336,1440200.0
2010-12-06 10:30:00,32.23,32.23,32.14,32.15,1063400.0,20.6336,20.6336,20.576,20.5824,1063400.0
2010-12-06 11:00:00,32.15,32.18,32.1,32.1,1342200.0,20.5824,20.6016,20.5503,20.5503,1342200.0
2010-12-06 11:30:00,32.1,32.1,32.05,32.09,1490800.0,20.5503,20.5503,20.5183,20.5439,1490800.0
2010-12-06 12:00:00,32.1,32.13,32.05,32.09,1759400.0,20.5503,20.5696,20.5183,20.5439,1759400.0
2010-12-06 12:30:00,32.09,32.13,32.08,32.12,1256600.0,20.5439,20.5696,20.5375,20.5632,1256600.0
2010-12-06 13:00:00,32.12,32.13,32.09,32.1,719600.0,20.5632,20.5696,20.5439,20.5503,719600.0
2010-12-06 13:30:00,32.1,32.13,32.08,32.12,920600.0,20.5503,20.5696,20.5375,20.5632,920600.0
2010-12-06 14:00:00,32.13,32.13,32.08,32.09,840400.0,20.5696,20.5696,20.5375,20.5439,840400.0
2010-12-06 14:30:00,32.09,32.13,32.09,32.09,975000.0,20.5439,20.5696,20.5439,20.5439,975000.0
2010-12-06 15:00:00,32.09,32.1,32.06,32.06,1362000.0,20.5439,20.5503,20.5247,20.5247,1362000.0
2010-12-06 15:30:00,32.06,32.08,32.0,32.0,3167800.0,20.5247,20.5375,20.4863,20.4863,3167800.0
2010-12-07 09:30:00,32.13,32.28,32.13,32.17,3548600.0,20.5696,20.6656,20.5696,20.5952,3548600.0
2010-12-07 10:00:00,32.18,32.26,32.17,32.22,1918400.0,20.6016,20.6528,20.5952,20.6272,1918400.0
2010-12-07 10:30:00,32.22,32.28,32.19,32.23,1014800.0,20.6272,20.6656,20.608,20.6336,1014800.0
2010-12-07 11:00:00,32.23,32.26,32.21,32.25,904600.0,20.6336,20.6528,20.6208,20.6464,904600.0
2010-12-07 11:30:00,32.25,32.28,32.19,32.22,808600.0,20.6464,20.6656,20.608,20.6272,808600.0
2010-12-07 12:00:00,32.22,32.24,32.19,32.22,700400.0,20.6272,20.64,20.608,20.6272,700400.0
2010-12-07 12:30:00,32.23,32.27,32.22,32.24,608200.0,20.6336,20.6592,20.6272,20.64,608200.0
2010-12-07 13:00:00,32.24,32.26,32.22,32.24,888000.0,20.64,20.6528,20.6272,20.64,888000.0
2010-12-07 13:30:00,32.24,32.25,32.21,32.22,831800.0,20.64,20.6464,20.6208,20.6272,831800.0
2010-12-07 14:00:00,32.22,32.27,32.22,32.27,812800.0,20.6272,20.6592,20.6272,20.6592,812800.0
2010-12-07 14:30:00,32.27,32.29,32.06,32.08,2120600.0,20.6592,20.672,20.5247,20.5375,2120600.0
2010-12-07 15:00:00,32.09,32.16,32.07,32.13,1789600.0,20.5439,20.5888,20.5311,20.5696,1789600.0
2010-12-07 15:30:00,32.13,32.18,32.07,32.08,2258800.0,20.5696,20.6016,20.5311,20.5375,2258800.0
2010-12-08 09:30:00,32.04,32.17,32.04,32.13,1389000.0,20.5119,20.5952,20.5119,20.5696,1389000.0
2010-12-08 10:00:00,32.13,32.16,32.08,32.16,1734000.0,20.5696,20.5888,20.5375,20.5888,1734000.0
2010-12-08 10:30:00,32.16,32.16,32.09,32.14,1078000.0,20.5888,20.5888,20.5439,20.576,1078000.0
2010-12-08 11:00:00,32.14,32.16,32.09,32.15,867000.0,20.576,20.5888,20.5439,20.5824,867000.0
2010-12-08 11:30:00,32.15,32.18,32.11,32.17,811600.0,20.5824,20.6016,20.5567,20.5952,811600.0
2010-12-08 12:00:00,32.17,32.18,32.12,32.16,546800.0,20.5952,20.6016,20.5632,20.5888,546800.0
2010-12-08 12:30:00,32.15,32.16,32.12,32.13,555400.0,20.5824,20.5888,20.5632,20.5696,555400.0
2010-12-08 13:00:00,32.13,32.18,32.12,32.13,754800.0,20.5696,20.6016,20.5632,20.5696,754800.0
2010-12-08 13:30:00,32.13,32.16,32.12,32.13,907800.0,20.5696,20.5888,20.5632,20.5696,907800.0
2010-12-08 14:00:00,32.13,32.14,32.09,32.11,1013800.0,20.5696,20.576,20.5439,20.5567,1013800.0
2010-12-08 14:30:00,32.12,32.19,32.11,32.15,1208000.0,20.5632,20.608,20.5567,20.5824,1208000.0
2010-12-08 15:00:00,32.15,32.19,32.15,32.17,1171600.0,20.5824,20.608,20.5824,20.5952,1171600.0
2010-12-08 15:30:00,32.17,32.22,32.14,32.18,2905000.0,20.5952,20.6272,20.576,20.6016,2905000.0
2010-12-09 09:30:00,32.31,32.37,32.28,32.35,2478400.0,20.6848,20.7232,20.6656,20.7104,2478400.0
2010-12-09 10:00:00,32.35,32.38,32.32,32.38,1509400.0,20.7104,20.7296,20.6912,20.7296,1509400.0
2010-12-09 10:30:00,32.38,32.38,32.33,32.37,1096200.0,20.7296,20.7296,20.6976,20.7232,1096200.0
2010-12-09 11:00:00,32.37,32.4,32.35,32.36,1033600.0,20.7232,20.7424,20.7104,20.7168,1033600.0
2010-12-09 11:30:00,32.37,32.38,32.32,32.35,1066000.0,20.7232,20.7296,20.6912,20.7104,1066000.0
2010-12-09 12:00:00,32.35,32.36,32.33,32.35,1015400.0,20.7104,20.7168,20.6976,20.7104,1015400.0
2010-12-09 12:30:00,32.35,32.35,32.33,32.35,1502200.0,20.7104,20.7104,20.6976,20.7104,1502200.0
2010-12-09 13:00:00,32.34,32.38,32.34,32.35,1114200.0,20.704,20.7296,20.704,20.7104,1114200.0
2010-12-09 13:30:00,32.35,32.35,32.33,32.35,635600.0,20.7104,20.7104,20.6976,20.7104,635600.0
2010-12-09 14:00:00,32.35,32.35,32.33,32.35,733200.0,20.7104,20.7104,20.6976,20.7104,733200.0
2010-12-09 14:30:00,32.35,32.4,32.35,32.4,969400.0,20.7104,20.7424,20.7104,20.7424,969400.0
2010-12-09 15:00:00,32.4,32.41,32.38,32.4,942800.0,20.7424,20.7488,20.7296,20.7424,942800.0
2010-12-09 15:30:00,32.4,32.46,32.37,32.42,3226600.0,20.7424,20.7808,20.7232,20.7552,3226600.0
2010-12-10 09:30:00,32.44,32.45,32.34,32.34,2203600.0,20.768,20.7744,20.704,20.704,2203600.0
2010-12-10 10:00:00,32.34,32.34,32.26,32.27,1549400.0,20.704,20.704,20.6528,20.6592,1549400.0
2010-12-10 10:30:00,32.27,32.3,32.22,32.25,1392000.0,20.6592,20.6784,20.6272,20.6464,1392000.0
2010-12-10 11:00:00,32.25,32.29,32.23,32.24,1333800.0,20.6464,20.672,20.6336,20.64,1333800.0
2010-12-10 11:30:00,32.24,32.26,32.18,32.21,1284200.0,20.64,20.6528,20.6016,20.6208,1284200.0
2010-12-10 12:00:00,32.21,32.21,32.17,32.19,842800.0,20.6208,20.6208,20.5952,20.608,842800.0
2010-12-10 12:30:00,32.18,32.19,32.16,32.18,1311200.0,20.6016,20.608,20.5888,20.6016,1311200.0
2010-12-10 13:00:00,32.18,32.24,32.14,32.24,972600.0,20.6016,20.64,20.576,20.64,972600.0
2010-12-10 13:30:00,32.24,32.3,32.23,32.27,1019400.0,20.64,20.6784,20.6336,20.6592,1019400.0
2010-12-10 14:00:00,32.27,32.27,32.19,32.19,1062400.0,20.6592,20.6592,20.608,20.608,1062400.0
2010-12-10 14:30:00,32.19,32.27,32.18,32.27,724200.0,20.608,20.6592,20.6016,20.6592,724200.0
2010-12-10 15:00:00,32.27,32.33,32.26,32.29,1097000.0,20.6592,20.6976,20.6528,20.672,1097000.0
2010-12-10 15:30:00,32.29,32.33,32.28,32.32,1891200.0,20.672,20.6976,20.6656,20.6912,1891200.0
2010-12-13 09:30:00,32.2,32.4,32.15,32.33,2973800.0,20.6144,20.7424,20.5824,20.6976,2973800.0
2010-12-13 10:00:00,32.33,32.42,32.33,32.35,1405200.0,20.6976,20.7552,20.6976,20.7104,1405200.0
2010-12-13 10:30:00,32.35,32.44,32.35,32.43,1116600.0,20.7104,20.768,20.7104,20.7616,1116600.0
2010-12-13 11:00:00,32.43,32.45,32.39,32.41,790600.0,20.7616,20.7744,20.736,20.7488,790600.0
2010-12-13 11:30:00,32.41,32.43,32.38,32.38,870400.0,20.7488,20.7616,20.7296,20.7296,870400.0
2010-12-13 12:00:00,32.38,32.44,32.35,32.44,897000.0,20.7296,20.768,20.7104,20.768,897000.0
2010-12-13 12:30:00,32.43,32.45,32.43,32.44,606400.0,20.7616,20.7744,20.7616,20.768,606400.0
2010-12-13 13:00:00,32.44,32.46,32.43,32.44,1011000.0,20.768,20.7808,20.7616,20.768,1011000.0
2010-12-13 13:30:00,32.44,32.47,32.43,32.46,693400.0,20.768,20.7872,20.7616,20.7808,693400.0
2010-12-13 14:00:00,32.46,32.48,32.45,32.47,1039000.0,20.7808,20.7936,20.7744,20.7872,1039000.0
2010-12-13 14:30:00,32.47,32.49,32.47,32.48,922400.0,20.7872,20.8,20.7872,20.7936,922400.0
2010-12-13 15:00:00,32.48,32.48,32.46,32.47,961400.0,20.7936,20.7936,20.7808,20.7872,961400.0
2010-12-13 15:30:00,32.47,32.48,32.42,32.43,2467600.0,20.7872,20.7936,20.7552,20.7616,2467600.0
2010-12-14 09:30:00,32.42,32.44,32.3,32.31,2860600.0,20.7552,20.768,20.6784,20.6848,2860600.0
2010-12-14 10:00:00,32.31,32.33,32.21,32.23,2539600.0,20.6848,20.6976,20.6208,20.6336,2539600.0
2010-12-14 10:30:00,32.23,32.24,32.1,32.1,1867800.0,20.6336,20.64,20.5503,20.5503,1867800.0
2010-12-14 11:00:00,32.1,32.13,31.98,32.0,2366200.0,20.5503,20.5696,20.4735,20.4863,2366200.0
2010-12-14 11:30:00,32.0,32.01,31.9,31.93,2200400.0,20.4863,20.4927,20.4223,20.4415,2200400.0
2010-12-14 12:00:00,31.92,31.93,31.86,31.91,1466000.0,20.4351,20.4415,20.3967,20.4287,1466000.0
2010-12-14 12:30:00,31.91,31.99,31.9,31.99,1178000.0,20.4287,20.4799,20.4223,20.4799,1178000.0
2010-12-14 13:00:00,31.98,32.12,31.98,32.12,1159600.0,20.4735,20.5632,20.4735,20.5632,1159600.0
2010-12-14 13:30:00,32.12,32.13,32.02,32.03,822800.0,20.5632,20.5696,20.4991,20.5055,822800.0
2010-12-14 14:00:00,32.02,32.13,32.01,32.03,1275800.0,20.4991,20.5696,20.4927,20.5055,1275800.0
2010-12-14 14:30:00,32.02,32.04,31.94,31.96,1311400.0,20.4991,20.5119,20.4479,20.4607,1311400.0
2010-12-14 15:00:00,31.97,31.99,31.91,31.93,1436200.0,20.4671,20.4799,20.4287,20.4415,1436200.0
2010-12-14 15:30:00,31.93,31.97,31.85,31.97,4527200.0,20.4415,20.4671,20.3903,20.4671,4527200.0
2010-12-15 09:30:00,31.95,32.04,31.88,32.04,1844000.0,20.4543,20.5119,20.4095,20.5119,1844000.0
2010-12-15 10:00:00,32.04,32.25,32.03,32.23,2330800.0,20.5119,20.6464,20.5055,20.6336,2330800.0
2010-12-15 10:30:00,32.23,32.31,32.2,32.26,1992600.0,20.6336,20.6848,20.6144,20.6528,1992600.0
2010-12-15 11:00:00,32.26,32.38,32.26,32.38,1374200.0,20.6528,20.7296,20.6528,20.7296,1374200.0
2010-12-15 11:30:00,32.38,32.43,32.35,32.4,1543000.0,20.7296,20.7616,20.7104,20.7424,1543000.0
2010-12-15 12:00:00,32.41,32.45,32.4,32.44,1171400.0,20.7488,20.7744,20.7424,20.768,1171400.0
2010-12-15 12:30:00,32.43,32.45,32.43,32.45,886600.0,20.7616,20.7744,20.7616,20.7744,886600.0
2010-12-15 13:00:00,32.45,32.47,32.39,32.46,1580400.0,20.7744,20.7872,20.736,20.7808,1580400.0
2010-12-15 13:30:00,32.46,32.47,32.44,32.46,901800.0,20.7808,20.7872,20.768,20.7808,901800.0
2010-12-15 14:00:00,32.46,32.46,32.38,32.38,1160800.0,20.7808,20.7808,20.7296,20.7296,1160800.0
2010-12-15 14:30:00,32.38,32.4,32.33,32.37,1567800.0,20.7296,20.7424,20.6976,20.7232,1567800.0
2010-12-15 15:00:00,32.37,32.45,32.37,32.44,2123600.0,20.7232,20.7744,20.7232,20.768,2123600.0
2010-12-15 15:30:00,32.44,32.48,32.34,32.38,5115400.0,20.768,20.7936,20.704,20.7296,5115400.0
2010-12-16 09:30:00,32.43,32.47,32.35,32.35,2482400.0,20.7616,20.7872,20.7104,20.7104,2482400.0
2010-12-16 10:00:00,32.35,32.45,32.35,32.43,2022200.0,20.7104,20.7744,20.7104,20.7616,2022200.0
2010-12-16 10:30:00,32.43,32.47,32.39,32.46,1659200.0,20.7616,20.7872,20.736,20.7808,1659200.0
2010-12-16 11:00:00,32.46,32.49,32.44,32.48,1887200.0,20.7808,20.8,20.768,20.7936,1887200.0
2010-12-16 11:30:00,32.48,32.49,32.47,32.48,1539000.0,20.7936,20.8,20.7872,20.7936,1539000.0
2010-12-16 12:00:00,32.49,32.49,32.47,32.48,1093800.0,20.8,20.8,20.7872,20.7936,1093800.0
2010-12-16 12:30:00,32.49,32.49,32.48,32.49,1475600.0,20.8,20.8,20.7936,20.8,1475600.0
2010-12-16 13:00:00,32.49,32.63,32.49,32.59,4883600.0,20.8,20.8897,20.8,20.864,4883600.0
2010-12-16 13:30:00,32.6,32.6,32.54,32.57,1256400.0,20.8704,20.8704,20.832,20.8512,1256400.0
2010-12-16 14:00:00,32.57,32.6,32.56,32.6,1157800.0,20.8512,20.8704,20.8448,20.8704,1157800.0
2010-12-16 14:30:00,32.6,32.65,32.6,32.63,1581000.0,20.8704,20.9025,20.8704,20.8897,1581000.0
2010-12-16 15:00:00,32.63,32.72,32.61,32.63,1607800.0,20.8897,20.9473,20.8768,20.8897,1607800.0
2010-12-16 15:30:00,32.63,32.67,32.56,32.66,3071000.0,20.8897,20.9153,20.8448,20.9089,3071000.0
2010-12-17 09:30:00,32.51,32.69,32.43,32.68,7505400.0,20.8128,20.9281,20.7616,20.9217,7505400.0
2010-12-17 10:00:00,32.68,32.69,32.55,32.55,1498400.0,20.9217,20.9281,20.8384,20.8384,1498400.0
2010-12-17 10:30:00,32.55,32.63,32.51,32.6,1335000.0,20.8384,20.8897,20.8128,20.8704,1335000.0
2010-12-17 11:00:00,32.6,32.66,32.59,32.64,869000.0,20.8704,20.9089,20.864,20.8961,869000.0
2010-12-17 11:30:00,32.64,32.71,32.63,32.71,1041800.0,20.8961,20.9409,20.8897,20.9409,1041800.0
2010-12-17 12:00:00,32.71,32.74,32.63,32.67,1001400.0,20.9409,20.9601,20.8897,20.9153,1001400.0
2010-12-17 12:30:00,32.67,32.72,32.66,32.71,361400.0,20.9153,20.9473,20.9089,20.9409,361400.0
2010-12-17 13:00:00,32.71,32.72,32.68,32.7,663200.0,20.9409,20.9473,20.9217,20.9345,663200.0
2010-12-17 13:30:00,32.7,32.74,32.67,32.74,1414600.0,20.9345,20.9601,20.9153,20.9601,1414600.0
2010-12-17 14:00:00,32.74,32.79,32.73,32.78,1155000.0,20.9601,20.9921,20.9537,20.9857,1155000.0
2010-12-17 14:30:00,32.78,32.82,32.76,32.79,897000.0,20.9857,21.0113,20.9729,20.9921,897000.0
2010-12-17 15:00:00,32.79,32.8,32.74,32.76,1104400.0,20.9921,20.9985,20.9601,20.9729,1104400.0
2010-12-17 15:30:00,32.76,32.88,32.74,32.85,3287000.0,20.9729,21.0497,20.9601,21.0305,3287000.0
2010-12-20 09:30:00,32.73,32.86,32.73,32.86,1575200.0,20.9537,21.0369,20.9537,21.0369,1575200.0
2010-12-20 10:00:00,32.85,32.86,32.76,32.78,1157000.0,21.0305,21.0369,20.9729,20.9857,1157000.0
2010-12-20 10:30:00,32.78,32.8,32.71,32.71,1135200.0,20.9857,20.9985,20.9409,20.9409,1135200.0
2010-12-20 11:00:00,32.71,32.75,32.67,32.68,875800.0,20.9409,20.9665,20.9153,20.9217,875800.0
2010-12-20 11:30:00,32.68,32.79,32.67,32.78,873200.0,20.9217,20.9921,20.9153,20.9857,873200.0
2010-12-20 12:00:00,32.77,32.82,32.76,32.79,899400.0,20.9793,21.0113,20.9729,20.9921,899400.0
2010-12-20 12:30:00,32.79,32.87,32.79,32.87,1054400.0,20.9921,21.0433,20.9921,21.0433,1054400.0
2010-12-20 13:00:00,32.87,32.87,32.82,32.83,928200.0,21.0433,21.0433,21.0113,21.0177,928200.0
2010-12-20 13:30:00,32.83,32.83,32.77,32.77,564000.0,21.0177,21.0177,20.9793,20.9793,564000.0
2010-12-20 14:00:00,32.77,32.85,32.75,32.75,1340800.0,20.9793,21.0305,20.9665,20.9665,1340800.0
2010-12-20 14:30:00,32.75,32.77,32.69,32.7,1569800.0,20.9665,20.9793,20.9281,20.9345,1569800.0
2010-12-20 15:00:00,32.7,32.72,32.62,32.63,2178200.0,20.9345,20.9473,20.8832,20.8897,2178200.0
2010-12-20 15:30:00,32.63,32.7,32.6,32.64,2808600.0,20.8897,20.9345,20.8704,20.8961,2808600.0
2010-12-21 09:30:00,32.68,32.8,32.65,32.69,2248400.0,20.9217,20.9985,20.9025,20.9281,2248400.0
2010-12-21 10:00:00,32.68,32.77,32.68,32.75,1482800.0,20.9217,20.9793,20.9217,20.9665,1482800.0
2010-12-21 10:30:00,32.75,32.77,32.67,32.69,925400.0,20.9665,20.9793,20.9153,20.9281,925400.0
2010-12-21 11:00:00,32.69,32.7,32.63,32.68,848000.0,20.9281,20.9345,20.8897,20.9217,848000.0
2010-12-21 11:30:00,32.68,32.69,32.58,32.6,751200.0,20.9217,20.9281,20.8576,20.8704,751200.0
2010-12-21 12:00:00,32.6,32.65,32.59,32.65,634400.0,20.8704,20.9025,20.864,20.9025,634400.0
2010-12-21 12:30:00,32.65,32.68,32.61,32.67,610800.0,20.9025,20.9217,20.8768,20.9153,610800.0
2010-12-21 13:00:00,32.67,32.68,32.63,32.66,471000.0,20.9153,20.9217,20.8897,20.9089,471000.0
2010-12-21 13:30:00,32.66,32.72,32.66,32.7,785000.0,20.9089,20.9473,20.9089,20.9345,785000.0
2010-12-21 14:00:00,32.71,32.74,32.7,32.73,775600.0,20.9409,20.9601,20.9345,20.9537,775600.0
2010-12-21 14:30:00,32.73,32.74,32.7,32.74,830800.0,20.9537,20.9601,20.9345,20.9601,830800.0
2010-12-21 15:00:00,32.74,32.74,32.69,32.7,1131600.0,20.9601,20.9601,20.9281,20.9345,1131600.0
2010-12-21 15:30:00,32.7,32.79,32.7,32.74,3627800.0,20.9345,20.9921,20.9345,20.9601,3627800.0
2010-12-22 09:30:00,32.71,32.77,32.66,32.66,1307400.0,20.9409,20.9793,20.9089,20.9089,1307400.0
2010-12-22 10:00:00,32.66,32.69,32.59,32.62,1008600.0,20.9089,20.9281,20.864,20.8832,1008600.0
2010-12-22 10:30:00,32.62,32.62,32.54,32.55,1031200.0,20.8832,20.8832,20.832,20.8384,1031200.0
2010-12-22 11:00:00,32.55,32.6,32.52,32.53,1140200.0,20.8384,20.8704,20.8192,20.8256,1140200.0
2010-12-22 11:30:00,32.53,32.58,32.52,32.57,741000.0,20.8256,20.8576,20.8192,20.8512,741000.0
2010-12-22 12:00:00,32.57,32.58,32.53,32.57,799000.0,20.8512,20.8576,20.8256,20.8512,799000.0
2010-12-22 12:30:00,32.57,32.61,32.54,32.6,646800.0,20.8512,20.8768,20.832,20.8704,646800.0
2010-12-22 13:00:00,32.6,32.66,32.59,32.65,565400.0,20.8704,20.9089,20.864,20.9025,565400.0
2010-12-22 13:30:00,32.65,32.67,32.62,32.66,663800.0,20.9025,20.9153,20.8832,20.9089,663800.0
2010-12-22 14:00:00,32.66,32.7,32.65,32.67,516000.0,20.9089,20.9345,20.9025,20.9153,516000.0
2010-12-22 14:30:00,32.67,32.73,32.67,32.72,755800.0,20.9153,20.9537,20.9153,20.9473,755800.0
2010-12-22 15:00:00,32.72,32.76,32.72,32.72,1030600.0,20.9473,20.9729,20.9473,20.9473,1030600.0
2010-12-22 15:30:00,32.73,32.78,32.71,32.77,2104400.0,20.9537,20.9857,20.9409,20.9793,2104400.0
2010-12-23 09:30:00,32.76,32.94,32.76,32.9,1628800.0,20.9729,21.0881,20.9729,21.0625,1628800.0
2010-12-23 10:00:00,32.9,32.94,32.86,32.93,930200.0,21.0625,21.0881,21.0369,21.0817,930200.0
2010-12-23 10:30:00,32.93,32.94,32.92,32.92,476200.0,21.0817,21.0881,21.0753,21.0753,476200.0
2010-12-23 11:00:00,32.92,32.93,32.88,32.9,795800.0,21.0753,21.0817,21.0497,21.0625,795800.0
2010-12-23 11:30:00,32.9,32.9,32.87,32.88,541800.0,21.0625,21.0625,21.0433,21.0497,541800.0
2010-12-23 12:00:00,32.89,32.92,32.88,32.9,537800.0,21.0561,21.0753,21.0497,21.0625,537800.0
2010-12-23 12:30:00,32.9,32.91,32.87,32.91,538600.0,21.0625,21.0689,21.0433,21.0689,538600.0
2010-12-23 13:00:00,32.91,32.91,32.85,32.85,876200.0,21.0689,21.0689,21.0305,21.0305,876200.0
2010-12-23 13:30:00,32.85,32.86,32.81,32.82,530600.0,21.0305,21.0369,21.0049,21.0113,530600.0
2010-12-23 14:00:00,32.82,32.83,32.76,32.76,666400.0,21.0113,21.0177,20.9729,20.9729,666400.0
2010-12-23 14:30:00,32.76,32.83,32.74,32.83,588600.0,20.9729,21.0177,20.9601,21.0177,588600.0
2010-12-23 15:00:00,32.83,32.84,32.79,32.82,840800.0,21.0177,21.0241,20.9921,21.0113,840800.0
2010-12-23 15:30:00,32.83,32.83,32.75,32.77,2070200.0,21.0177,21.0177,20.9665,20.9793,2070200.0
2010-12-27 09:30:00,32.77,32.77,32.68,32.68,921200.0,20.9793,20.9793,20.9217,20.9217,921200.0
2010-12-27 10:00:00,32.68,32.7,32.63,32.7,713400.0,20.9217,20.9345,20.8897,20.9345,713400.0
2010-12-27 10:30:00,32.69,32.7,32.63,32.64,659800.0,20.9281,20.9345,20.8897,20.8961,659800.0
2010-12-27 11:00:00,32.64,32.66,32.62,32.63,592800.0,20.8961,20.9089,20.8832,20.8897,592800.0
2010-12-27 11:30:00,32.63,32.63,32.56,32.57,780200.0,20.8897,20.8897,20.8448,20.8512,780200.0
2010-12-27 12:00:00,32.56,32.62,32.54,32.6,587800.0,20.8448,20.8832,20.832,20.8704,587800.0
2010-12-27 12:30:00,32.6,32.62,32.59,32.59,412000.0,20.8704,20.8832,20.864,20.864,412000.0
2010-12-27 13:00:00,32.59,32.6,32.55,32.56,650800.0,20.864,20.8704,20.8384,20.8448,650800.0
2010-12-27 13:30:00,32.56,32.6,32.56,32.58,304600.0,20.8448,20.8704,20.8448,20.8576,304600.0
2010-12-27 14:00:00,32.58,32.58,32.56,32.57,298800.0,20.8576,20.8576,20.8448,20.8512,298800.0
2010-12-27 14:30:00,32.57,32.58,32.53,32.54,501200.0,20.8512,20.8576,20.8256,20.832,501200.0
2010-12-27 15:00:00,32.54,32.6,32.53,32.6,894400.0,20.832,20.8704,20.8256,20.8704,894400.0
2010-12-27 15:30:00,32.6,32.6,32.54,32.54,1991600.0,20.8704,20.8704,20.832,20.832,1991600.0
2010-12-28 09:30:00,32.56,32.65,32.54,32.56,1281000.0,20.8448,20.9025,20.832,20.8448,1281000.0
2010-12-28 10:00:00,32.56,32.6,32.54,32.57,839000.0,20.8448,20.8704,20.832,20.8512,839000.0
2010-12-28 10:30:00,32.57,32.58,32.55,32.55,600600.0,20.8512,20.8576,20.8384,20.8384,600600.0
2010-12-28 11:00:00,32.55,32.56,32.53,32.54,514800.0,20.8384,20.8448,20.8256,20.832,514800.0
2010-12-28 11:30:00,32.54,32.6,32.53,32.6,599200.0,20.832,20.8704,20.8256,20.8704,599200.0
2010-12-28 12:00:00,32.6,32.63,32.59,32.6,474800.0,20.8704,20.8897,20.864,20.8704,474800.0
2010-12-28 12:30:00,32.61,32.61,32.59,32.59,296400.0,20.8768,20.8768,20.864,20.864,296400.0
2010-12-28 13:00:00,32.59,32.63,32.59,32.61,368600.0,20.864,20.8897,20.864,20.8768,368600.0
2010-12-28 13:30:00,32.62,32.63,32.61,32.62,291600.0,20.8832,20.8897,20.8768,20.8832,291600.0
2010-12-28 14:00:00,32.63,32.67,32.62,32.66,386200.0,20.8897,20.9153,20.8832,20.9089,386200.0
2010-12-28 14:30:00,32.66,32.7,32.66,32.69,445400.0,20.9089,20.9345,20.9089,20.9281,445400.0
2010-12-28 15:00:00,32.7,32.71,32.69,32.7,491600.0,20.9345,20.9409,20.9281,20.9345,491600.0
2010-12-28 15:30:00,32.7,32.72,32.69,32.69,1332200.0,20.9345,20.9473,20.9281,20.9281,1332200.0
2010-12-29 09:30:00,32.7,32.77,32.68,32.73,983400.0,20.9345,20.9793,20.9217,20.9537,983400.0
2010-12-29 10:00:00,32.74,32.74,32.72,32.74,452600.0,20.9601,20.9601,20.9473,20.9601,452600.0
2010-12-29 10:30:00,32.74,32.77,32.74,32.74,424200.0,20.9601,20.9793,20.9601,20.9601,424200.0
2010-12-29 11:00:00,32.74,32.74,32.72,32.73,389400.0,20.9601,20.9601,20.9473,20.9537,389400.0
2010-12-29 11:30:00,32.73,32.74,32.73,32.74,254000.0,20.9537,20.9601,20.9537,20.9601,254000.0
2010-12-29 12:00:00,32.74,32.74,32.7,32.73,716400.0,20.9601,20.9601,20.9345,20.9537,716400.0
2010-12-29 12:30:00,32.73,32.77,32.73,32.77,299600.0,20.9537,20.9793,20.9537,20.9793,299600.0
2010-12-29 13:00:00,32.77,32.79,32.77,32.79,372400.0,20.9793,20.9921,20.9793,20.9921,372400.0
2010-12-29 13:30:00,32.78,32.79,32.77,32.77,263000.0,20.9857,20.9921,20.9793,20.9793,263000.0
2010-12-29 14:00:00,32.77,32.79,32.77,32.79,374400.0,20.9793,20.9921,20.9793,20.9921,374400.0
2010-12-29 14:30:00,32.79,32.79,32.79,32.79,250400.0,20.9921,20.9921,20.9921,20.9921,250400.0
2010-12-29 15:00:00,32.79,32.8,32.79,32.8,658600.0,20.9921,20.9985,20.9921,20.9985,658600.0
2010-12-29 15:30:00,32.8,32.83,32.73,32.73,2363400.0,20.9985,21.0177,20.9537,20.9537,2363400.0
2010-12-30 09:30:00,32.72,32.77,32.68,32.76,916400.0,20.9473,20.9793,20.9217,20.9729,916400.0
2010-12-30 10:00:00,32.76,32.77,32.74,32.75,767800.0,20.9729,20.9793,20.9601,20.9665,767800.0
2010-12-30 10:30:00,32.75,32.8,32.75,32.78,635800.0,20.9665,20.9985,20.9665,20.9857,635800.0
2010-12-30 11:00:00,32.79,32.8,32.77,32.77,490400.0,20.9921,20.9985,20.9793,20.9793,490400.0
2010-12-30 11:30:00,32.78,32.78,32.73,32.74,813400.0,20.9857,20.9857,20.9537,20.9601,813400.0
2010-12-30 12:00:00,32.74,32.75,32.74,32.74,351200.0,20.9601,20.9665,20.9601,20.9601,351200.0
2010-12-30 12:30:00,32.74,32.75,32.74,32.74,394800.0,20.9601,20.9665,20.9601,20.9601,394800.0
2010-12-30 13:00:00,32.74,32.74,32.73,32.74,463000.0,20.9601,20.9601,20.9537,20.9601,463000.0
2010-12-30 13:30:00,32.74,32.74,32.73,32.74,368800.0,20.9601,20.9601,20.9537,20.9601,368800.0
2010-12-30 14:00:00,32.74,32.74,32.73,32.73,396800.0,20.9601,20.9601,20.9537,20.9537,396800.0
2010-12-30 14:30:00,32.73,32.74,32.73,32.73,418400.0,20.9537,20.9601,20.9537,20.9537,418400.0
2010-12-30 15:00:00,32.73,32.76,32.73,32.76,593800.0,20.9537,20.9729,20.9537,20.9729,593800.0
2010-12-30 15:30:00,32.76,32.78,32.74,32.75,2085200.0,20.9729,20.9857,20.9601,20.9665,2085200.0
2010-12-31 09:30:00,32.68,32.79,32.68,32.74,1098400.0,20.9217,20.9921,20.9217,20.9601,1098400.0
2010-12-31 10:00:00,32.75,32.81,32.74,32.78,760000.0,20.9665,21.0049,20.9601,20.9857,760000.0
2010-12-31 10:30:00,32.78,32.83,32.78,32.81,411600.0,20.9857,21.0177,20.9857,21.0049,411600.0
2010-12-31 11:00:00,32.81,32.85,32.81,32.85,535000.0,21.0049,21.0305,21.0049,21.0305,535000.0
2010-12-31 11:30:00,32.84,32.85,32.82,32.83,469800.0,21.0241,21.0305,21.0113,21.0177,469800.0
2010-12-31 12:00:00,32.82,32.86,32.82,32.86,341800.0,21.0113,21.0369,21.0113,21.0369,341800.0
2010-12-31 12:30:00,32.85,32.88,32.85,32.87,376200.0,21.0305,21.0497,21.0305,21.0433,376200.0
2010-12-31 13:00:00,32.87,32.89,32.87,32.88,315000.0,21.0433,21.0561,21.0433,21.0497,315000.0
2010-12-31 13:30:00,32.88,32.88,32.87,32.87,273600.0,21.0497,21.0497,21.0433,21.0433,273600.0
2010-12-31 14:00:00,32.87,32.88,32.87,32.87,350600.0,21.0433,21.0497,21.0433,21.0433,350600.0
2010-12-31 14:30:00,32.87,32.88,32.85,32.86,360600.0,21.0433,21.0497,21.0305,21.0369,360600.0
2010-12-31 15:00:00,32.85,32.88,32.84,32.88,650600.0,21.0305,21.0497,21.0241,21.0497,650600.0
2010-12-31 15:30:00,32.88,32.9,32.86,32.9,2642800.0,21.0497,21.0625,21.0369,21.0625,2642800.0
2011-01-03 09:30:00,32.94,32.94,32.86,32.89,1920600.0,21.0881,21.0881,21.0369,21.0561,1920600.0
2011-01-03 10:00:00,32.89,32.9,32.66,32.69,2234200.0,21.0561,21.0625,20.9089,20.9281,2234200.0
2011-01-03 10:30:00,32.7,32.71,32.61,32.62,1553400.0,20.9345,20.9409,20.8768,20.8832,1553400.0
2011-01-03 11:00:00,32.62,32.65,32.56,32.63,1550200.0,20.8832,20.9025,20.8448,20.8897,1550200.0
2011-01-03 11:30:00,32.63,32.72,32.62,32.68,1126200.0,20.8897,20.9473,20.8832,20.9217,1126200.0
2011-01-03 12:00:00,32.68,32.75,32.67,32.7,875400.0,20.9217,20.9665,20.9153,20.9345,875400.0
2011-01-03 12:30:00,32.7,32.71,32.65,32.66,796400.0,20.9345,20.9409,20.9025,20.9089,796400.0
2011-01-03 13:00:00,32.66,32.67,32.59,32.6,782800.0,20.9089,20.9153,20.864,20.8704,782800.0
2011-01-03 13:30:00,32.6,32.62,32.58,32.6,770800.0,20.8704,20.8832,20.8576,20.8704,770800.0
2011-01-03 14:00:00,32.6,32.62,32.56,32.6,693600.0,20.8704,20.8832,20.8448,20.8704,693600.0
2011-01-03 14:30:00,32.6,32.63,32.59,32.59,731600.0,20.8704,20.8897,20.864,20.864,731600.0
2011-01-03 15:00:00,32.6,32.6,32.57,32.59,927400.0,20.8704,20.8704,20.8512,20.864,927400.0
2011-01-03 15:30:00,32.59,32.66,32.58,32.59,2642200.0,20.864,20.9089,20.8576,20.864,2642200.0
2011-01-04 09:30:00,32.51,32.6,32.2,32.23,2735200.0,20.8128,20.8704,20.6144,20.6336,2735200.0
2011-01-04 10:00:00,32.23,32.37,32.23,32.3,2137400.0,20.6336,20.7232,20.6336,20.6784,2137400.0
2011-01-04 10:30:00,32.3,32.35,32.27,32.27,1162400.0,20.6784,20.7104,20.6592,20.6592,1162400.0
2011-01-04 11:00:00,32.27,32.3,32.23,32.24,1341800.0,20.6592,20.6784,20.6336,20.64,1341800.0
2011-01-04 11:30:00,32.24,32.34,32.24,32.3,1769000.0,20.64,20.704,20.64,20.6784,1769000.0
2011-01-04 12:00:00,32.29,32.3,32.21,32.23,1412600.0,20.672,20.6784,20.6208,20.6336,1412600.0
2011-01-04 12:30:00,32.23,32.23,32.17,32.18,1551200.0,20.6336,20.6336,20.5952,20.6016,1551200.0
2011-01-04 13:00:00,32.19,32.2,32.13,32.15,1106800.0,20.608,20.6144,20.5696,20.5824,1106800.0
2011-01-04 13:30:00,32.15,32.16,32.07,32.08,1655000.0,20.5824,20.5888,20.5311,20.5375,1655000.0
2011-01-04 14:00:00,32.08,32.13,32.04,32.12,1814000.0,20.5375,20.5696,20.5119,20.5632,1814000.0
2011-01-04 14:30:00,32.13,32.13,32.03,32.07,1341800.0,20.5696,20.5696,20.5055,20.5311,1341800.0
2011-01-04 15:00:00,32.06,32.1,32.01,32.03,2222800.0,20.5247,20.5503,20.4927,20.5055,2222800.0
2011-01-04 15:30:00,32.03,32.07,31.91,31.93,5910000.0,20.5055,20.5311,20.4287,20.4415,5910000.0
2011-01-05 09:30:00,31.9,31.98,31.46,31.5,5763200.0,20.4223,20.4735,20.1406,20.1662,5763200.0
2011-01-05 10:00:00,31.5,31.55,31.43,31.48,4176200.0,20.1662,20.1982,20.1214,20.1534,4176200.0
2011-01-05 10:30:00,31.48,31.52,31.48,31.5,2052800.0,20.1534,20.179,20.1534,20.1662,2052800.0
2011-01-05 11:00:00,31.5,31.59,31.49,31.56,3544400.0,20.1662,20.2238,20.1598,20.2046,3544400.0
2011-01-05 11:30:00,31.56,31.67,31.56,31.66,4352400.0,20.2046,20.2751,20.2046,20.2687,4352400.0
2011-01-05 12:00:00,31.67,31.74,31.65,31.74,1930400.0,20.2751,20.3199,20.2623,20.3199,1930400.0
2011-01-05 12:30:00,31.73,31.82,31.73,31.81,1278600.0,20.3135,20.3711,20.3135,20.3647,1278600.0
2011-01-05 13:00:00,31.82,31.85,31.8,31.84,927200.0,20.3711,20.3903,20.3583,20.3839,927200.0
2011-01-05 13:30:00,31.83,31.89,31.82,31.86,771000.0,20.3775,20.4159,20.3711,20.3967,771000.0
2011-01-05 14:00:00,31.87,31.94,31.86,31.88,1119000.0,20.4031,20.4479,20.3967,20.4095,1119000.0
2011-01-05 14:30:00,31.88,31.89,31.82,31.83,954200.0,20.4095,20.4159,20.3711,20.3775,954200.0
2011-01-05 15:00:00,31.83,31.86,31.77,31.78,2202800.0,20.3775,20.3967,20.3391,20.3455,2202800.0
2011-01-05 15:30:00,31.78,31.79,31.74,31.75,3726000.0,20.3455,20.3519,20.3199,20.3263,3726000.0
2011-01-06 09:30:00,31.81,31.83,31.58,31.59,2455600.0,20.3647,20.3775,20.2174,20.2238,2455600.0
2011-01-06 10:00:00,31.58,31.73,31.58,31.7,1555800.0,20.2174,20.3135,20.2174,20.2943,1555800.0
2011-01-06 10:30:00,31.71,31.74,31.6,31.67,1297800.0,20.3007,20.3199,20.2302,20.2751,1297800.0
2011-01-06 11:00:00,31.67,31.68,31.52,31.56,1769600.0,20.2751,20.2815,20.179,20.2046,1769600.0
2011-01-06 11:30:00,31.56,31.6,31.51,31.54,1138400.0,20.2046,20.2302,20.1726,20.1918,1138400.0
2011-01-06 12:00:00,31.54,31.55,31.5,31.54,1034600.0,20.1918,20.1982,20.1662,20.1918,1034600.0
2011-01-06 12:30:00,31.53,31.61,31.51,31.56,1006000.0,20.1854,20.2366,20.1726,20.2046,1006000.0
2011-01-06 13:00:00,31.56,31.61,31.52,31.52,1013600.0,20.2046,20.2366,20.179,20.179,1013600.0
2011-01-06 13:30:00,31.53,31.57,31.52,31.54,920200.0,20.1854,20.211,20.179,20.1918,920200.0
2011-01-06 14:00:00,31.54,31.57,31.48,31.49,1260000.0,20.1918,20.211,20.1534,20.1598,1260000.0
2011-01-06 14:30:00,31.49,31.51,31.42,31.43,1516000.0,20.1598,20.1726,20.115,20.1214,1516000.0
2011-01-06 15:00:00,31.43,31.52,31.43,31.49,1687000.0,20.1214,20.179,20.1214,20.1598,1687000.0
2011-01-06 15:30:00,31.49,31.57,31.46,31.52,3608200.0,20.1598,20.211,20.1406,20.179,3608200.0
2011-01-07 09:30:00,31.39,31.5,31.34,31.43,1507400.0,20.0958,20.1662,20.0638,20.1214,1507400.0
2011-01-07 10:00:00,31.43,31.48,31.36,31.38,1010400.0,20.1214,20.1534,20.0766,20.0894,1010400.0
2011-01-07 10:30:00,31.38,31.43,31.3,31.36,1527400.0,20.0894,20.1214,20.0382,20.0766,1527400.0
2011-01-07 11:00:00,31.36,31.4,31.34,31.37,1174800.0,20.0766,20.1022,20.0638,20.083,1174800.0
2011-01-07 11:30:00,31.37,31.37,31.28,31.34,1288800.0,20.083,20.083,20.0254,20.0638,1288800.0
2011-01-07 12:00:00,31.34,31.38,31.29,31.3,1168600.0,20.0638,20.0894,20.0318,20.0382,1168600.0
2011-01-07 12:30:00,31.29,31.35,31.28,31.34,1102600.0,20.0318,20.0702,20.0254,20.0638,1102600.0
2011-01-07 13:00:00,31.34,31.38,31.33,31.34,773000.0,20.0638,20.0894,20.0574,20.0638,773000.0
2011-01-07 13:30:00,31.34,31.41,31.34,31.37,721400.0,20.0638,20.1086,20.0638,20.083,721400.0
2011-01-07 14:00:00,31.36,31.44,31.36,31.41,999200.0,20.0766,20.1278,20.0766,20.1086,999200.0
2011-01-07 14:30:00,31.41,31.45,31.4,31.42,788600.0,20.1086,20.1342,20.1022,20.115,788600.0
2011-01-07 15:00:00,31.42,31.44,31.37,31.38,934000.0,20.115,20.1278,20.083,20.0894,934000.0
2011-01-07 15:30:00,31.37,31.5,31.37,31.46,2345800.0,20.083,20.1662,20.083,20.1406,2345800.0
2011-01-10 09:30:00,31.35,31.46,31.28,31.32,1738600.0,20.0702,20.1406,20.0254,20.051,1738600.0
2011-01-10 10:00:00,31.32,31.42,31.31,31.38,1037000.0,20.051,20.115,20.0446,20.0894,1037000.0
2011-01-10 10:30:00,31.38,31.49,31.38,31.46,955800.0,20.0894,20.1598,20.0894,20.1406,955800.0
2011-01-10 11:00:00,31.46,31.46,31.36,31.4,884200.0,20.1406,20.1406,20.0766,20.1022,884200.0
2011-01-10 11:30:00,31.4,31.43,31.35,31.43,663800.0,20.1022,20.1214,20.0702,20.1214,663800.0
2011-01-10 12:00:00,31.43,31.48,31.38,31.46,848600.0,20.1214,20.1534,20.0894,20.1406,848600.0
2011-01-10 12:30:00,31.46,31.52,31.43,31.45,889000.0,20.1406,20.179,20.1214,20.1342,889000.0
2011-01-10 13:00:00,31.45,31.5,31.41,31.45,587400.0,20.1342,20.1662,20.1086,20.1342,587400.0
2011-01-10 13:30:00,31.45,31.5,31.44,31.49,533800.0,20.1342,20.1662,20.1278,20.1598,533800.0
2011-01-10 14:00:00,31.49,31.5,31.4,31.4,444800.0,20.1598,20.1662,20.1022,20.1022,444800.0
2011-01-10 14:30:00,31.41,31.49,31.4,31.47,564600.0,20.1086,20.1598,20.1022,20.147,564600.0
2011-01-10 15:00:00,31.47,31.59,31.47,31.57,1381400.0,20.147,20.2238,20.147,20.211,1381400.0
2011-01-10 15:30:00,31.58,31.6,31.52,31.54,1977200.0,20.2174,20.2302,20.179,20.1918,1977200.0
2011-01-11 09:30:00,31.67,31.71,31.51,31.52,1786200.0,20.2751,20.3007,20.1726,20.179,1786200.0
2011-01-11 10:00:00,31.52,31.6,31.49,31.49,982400.0,20.179,20.2302,20.1598,20.1598,982400.0
2011-01-11 10:30:00,31.49,31.57,31.49,31.55,842400.0,20.1598,20.211,20.1598,20.1982,842400.0
2011-01-11 11:00:00,31.55,31.59,31.51,31.54,727400.0,20.1982,20.2238,20.1726,20.1918,727400.0
2011-01-11 11:30:00,31.54,31.55,31.45,31.52,822600.0,20.1918,20.1982,20.1342,20.179,822600.0
2011-01-11 12:00:00,31.51,31.57,31.5,31.55,471800.0,20.1726,20.211,20.1662,20.1982,471800.0
2011-01-11 12:30:00,31.55,31.57,31.52,31.56,526200.0,20.1982,20.211,20.179,20.2046,526200.0
2011-01-11 13:00:00,31.56,31.57,31.41,31.43,1028800.0,20.2046,20.211,20.1086,20.1214,1028800.0
2011-01-11 13:30:00,31.43,31.44,31.39,31.41,1282600.0,20.1214,20.1278,20.0958,20.1086,1282600.0
2011-01-11 14:00:00,31.4,31.41,31.34,31.36,955600.0,20.1022,20.1086,20.0638,20.0766,955600.0
2011-01-11 14:30:00,31.36,31.4,31.34,31.38,781000.0,20.0766,20.1022,20.0638,20.0894,781000.0
2011-01-11 15:00:00,31.38,31.4,31.35,31.35,1098800.0,20.0894,20.1022,20.0702,20.0702,1098800.0
2011-01-11 15:30:00,31.35,31.42,31.35,31.35,2187000.0,20.0702,20.115,20.0702,20.0702,2187000.0
2011-01-12 09:30:00,31.61,31.68,31.35,31.42,1498200.0,20.2366,20.2815,20.0702,20.115,1498200.0
2011-01-12 10:00:00,31.42,31.54,31.41,31.53,1036400.0,20.115,20.1918,20.1086,20.1854,1036400.0
2011-01-12 10:30:00,31.53,31.54,31.48,31.5,1003200.0,20.1854,20.1918,20.1534,20.1662,1003200.0
2011-01-12 11:00:00,31.5,31.61,31.5,31.59,1636600.0,20.1662,20.2366,20.1662,20.2238,1636600.0
2011-01-12 11:30:00,31.58,31.61,31.56,31.58,720000.0,20.2174,20.2366,20.2046,20.2174,720000.0
2011-01-12 12:00:00,31.58,31.58,31.5,31.5,801600.0,20.2174,20.2174,20.1662,20.1662,801600.0
2011-01-12 12:30:00,31.5,31.51,31.47,31.5,587400.0,20.1662,20.1726,20.147,20.1662,587400.0
2011-01-12 13:00:00,31.49,31.53,31.48,31.53,603000.0,20.1598,20.1854,20.1534,20.1854,603000.0
2011-01-12 13:30:00,31.53,31.55,31.5,31.53,548800.0,20.1854,20.1982,20.1662,20.1854,548800.0
2011-01-12 14:00:00,31.54,31.57,31.51,31.56,486000.0,20.1918,20.211,20.1726,20.2046,486000.0
2011-01-12 14:30:00,31.57,31.58,31.51,31.56,600600.0,20.211,20.2174,20.1726,20.2046,600600.0
2011-01-12 15:00:00,31.56,31.56,31.5,31.52,963800.0,20.2046,20.2046,20.1662,20.179,963800.0
2011-01-12 15:30:00,31.52,31.55,31.5,31.52,2561800.0,20.179,20.1982,20.1662,20.179,2561800.0
2011-01-13 09:30:00,31.63,31.93,31.57,31.88,2360800.0,20.2495,20.4415,20.211,20.4095,2360800.0
2011-01-13 10:00:00,31.89,31.89,31.7,31.7,1205000.0,20.4159,20.4159,20.2943,20.2943,1205000.0
2011-01-13 10:30:00,31.7,31.8,31.7,31.79,944800.0,20.2943,20.3583,20.2943,20.3519,944800.0
2011-01-13 11:00:00,31.79,31.8,31.75,31.75,597000.0,20.3519,20.3583,20.3263,20.3263,597000.0
2011-01-13 11:30:00,31.75,31.8,31.73,31.73,722400.0,20.3263,20.3583,20.3135,20.3135,722400.0
2011-01-13 12:00:00,31.73,31.77,31.72,31.75,484600.0,20.3135,20.3391,20.3071,20.3263,484600.0
2011-01-13 12:30:00,31.75,31.77,31.66,31.72,645400.0,20.3263,20.3391,20.2687,20.3071,645400.0
2011-01-13 13:00:00,31.72,31.72,31.64,31.64,609000.0,20.3071,20.3071,20.2559,20.2559,609000.0
2011-01-13 13:30:00,31.64,31.69,31.61,31.68,634600.0,20.2559,20.2879,20.2366,20.2815,634600.0
2011-01-13 14:00:00,31.68,31.68,31.6,31.64,796000.0,20.2815,20.2815,20.2302,20.2559,796000.0
2011-01-13 14:30:00,31.64,31.65,31.57,31.6,799600.0,20.2559,20.2623,20.211,20.2302,799600.0
2011-01-13 15:00:00,31.6,31.65,31.59,31.6,1157000.0,20.2302,20.2623,20.2238,20.2302,1157000.0
2011-01-13 15:30:00,31.6,31.69,31.57,31.68,3159200.0,20.2302,20.2879,20.211,20.2815,3159200.0
2011-01-14 09:30:00,31.68,31.68,31.54,31.58,1140400.0,20.2815,20.2815,20.1918,20.2174,1140400.0
2011-01-14 10:00:00,31.58,31.61,31.54,31.55,711600.0,20.2174,20.2366,20.1918,20.1982,711600.0
2011-01-14 10:30:00,31.55,31.61,31.55,31.56,1089600.0,20.1982,20.2366,20.1982,20.2046,1089600.0
2011-01-14 11:00:00,31.57,31.57,31.5,31.55,1060800.0,20.211,20.211,20.1662,20.1982,1060800.0
2011-01-14 11:30:00,31.55,31.56,31.49,31.5,923400.0,20.1982,20.2046,20.1598,20.1662,923400.0
2011-01-14 12:00:00,31.5,31.58,31.5,31.54,836600.0,20.1662,20.2174,20.1662,20.1918,836600.0
2011-01-14 12:30:00,31.55,31.58,31.5,31.53,524000.0,20.1982,20.2174,20.1662,20.1854,524000.0
2011-01-14 13:00:00,31.53,31.57,31.52,31.53,550400.0,20.1854,20.211,20.179,20.1854,550400.0
2011-01-14 13:30:00,31.53,31.58,31.5,31.56,355600.0,20.1854,20.2174,20.1662,20.2046,355600.0
2011-01-14 14:00:00,31.56,31.59,31.54,31.59,557000.0,20.2046,20.2238,20.1918,20.2238,557000.0
2011-01-14 14:30:00,31.58,31.61,31.57,31.57,676000.0,20.2174,20.2366,20.211,20.211,676000.0
2011-01-14 15:00:00,31.57,31.6,31.56,31.57,778200.0,20.211,20.2302,20.2046,20.211,778200.0
2011-01-14 15:30:00,31.57,31.59,31.52,31.57,1817400.0,20.211,20.2238,20.179,20.211,1817400.0
2011-01-18 09:30:00,31.61,31.85,31.59,31.8,1795000.0,20.2366,20.3903,20.2238,20.3583,1795000.0
2011-01-18 10:00:00,31.8,31.87,31.75,31.84,1010000.0,20.3583,20.4031,20.3263,20.3839,1010000.0
2011-01-18 10:30:00,31.85,31.85,31.76,31.81,910200.0,20.3903,20.3903,20.3327,20.3647,910200.0
2011-01-18 11:00:00,31.81,31.84,31.77,31.79,817400.0,20.3647,20.3839,20.3391,20.3519,817400.0
2011-01-18 11:30:00,31.79,31.84,31.75,31.81,917400.0,20.3519,20.3839,20.3263,20.3647,917400.0
2011-01-18 12:00:00,31.81,31.85,31.78,31.84,747200.0,20.3647,20.3903,20.3455,20.3839,747200.0
2011-01-18 12:30:00,31.85,31.86,31.8,31.85,575400.0,20.3903,20.3967,20.3583,20.3903,575400.0
2011-01-18 13:00:00,31.85,31.86,31.82,31.83,554200.0,20.3903,20.3967,20.3711,20.3775,554200.0
2011-01-18 13:30:00,31.83,31.84,31.77,31.79,638200.0,20.3775,20.3839,20.3391,20.3519,638200.0
2011-01-18 14:00:00,31.79,31.81,31.77,31.78,584400.0,20.3519,20.3647,20.3391,20.3455,584400.0
2011-01-18 14:30:00,31.78,31.81,31.74,31.77,667400.0,20.3455,20.3647,20.3199,20.3391,667400.0
2011-01-18 15:00:00,31.77,31.78,31.73,31.75,1089400.0,20.3391,20.3455,20.3135,20.3263,1089400.0
2011-01-18 15:30:00,31.75,31.8,31.74,31.76,2772400.0,20.3263,20.3583,20.3199,20.3327,2772400.0
2011-01-19 09:30:00,31.84,31.96,31.75,31.79,2006800.0,20.3839,20.4607,20.3263,20.3519,2006800.0
2011-01-19 10:00:00,31.79,31.81,31.68,31.68,792800.0,20.3519,20.3647,20.2815,20.2815,792800.0
2011-01-19 10:30:00,31.68,31.75,31.6,31.71,1579000.0,20.2815,20.3263,20.2302,20.3007,1579000.0
2011-01-19 11:00:00,31.72,31.74,31.63,31.73,960000.0,20.3071,20.3199,20.2495,20.3135,960000.0
2011-01-19 11:30:00,31.73,31.77,31.72,31.77,681400.0,20.3135,20.3391,20.3071,20.3391,681400.0
2011-01-19 12:00:00,31.76,31.78,31.73,31.73,592800.0,20.3327,20.3455,20.3135,20.3135,592800.0
2011-01-19 12:30:00,31.73,31.74,31.66,31.67,610800.0,20.3135,20.3199,20.2687,20.2751,610800.0
2011-01-19 13:00:00,31.67,31.73,31.65,31.7,783000.0,20.2751,20.3135,20.2623,20.2943,783000.0
2011-01-19 13:30:00,31.7,31.74,31.66,31.7,904800.0,20.2943,20.3199,20.2687,20.2943,904800.0
2011-01-19 14:00:00,31.7,31.71,31.65,31.68,521400.0,20.2943,20.3007,20.2623,20.2815,521400.0
2011-01-19 14:30:00,31.68,31.68,31.61,31.67,966600.0,20.2815,20.2815,20.2366,20.2751,966600.0
2011-01-19 15:00:00,31.66,31.69,31.62,31.66,1098200.0,20.2687,20.2879,20.2431,20.2687,1098200.0
2011-01-19 15:30:00,31.66,31.71,31.6,31.71,3185400.0,20.2687,20.3007,20.2302,20.3007,3185400.0
2011-01-20 09:30:00,31.81,31.94,31.5,31.54,2709600.0,20.3647,20.4479,20.1662,20.1918,2709600.0
2011-01-20 10:00:00,31.54,31.59,31.46,31.46,2120600.0,20.1918,20.2238,20.1406,20.1406,2120600.0
2011-01-20 10:30:00,31.46,31.51,31.38,31.42,1538600.0,20.1406,20.1726,20.0894,20.115,1538600.0
2011-01-20 11:00:00,31.41,31.63,31.4,31.58,1869200.0,20.1086,20.2495,20.1022,20.2174,1869200.0
2011-01-20 11:30:00,31.58,31.62,31.54,31.58,1029600.0,20.2174,20.2431,20.1918,20.2174,1029600.0
2011-01-20 12:00:00,31.58,31.61,31.53,31.61,907400.0,20.2174,20.2366,20.1854,20.2366,907400.0
2011-01-20 12:30:00,31.61,31.65,31.6,31.62,681000.0,20.2366,20.2623,20.2302,20.2431,681000.0
2011-01-20 13:00:00,31.62,31.63,31.5,31.52,885400.0,20.2431,20.2495,20.1662,20.179,885400.0
2011-01-20 13:30:00,31.52,31.53,31.49,31.53,942200.0,20.179,20.1854,20.1598,20.1854,942200.0
2011-01-20 14:00:00,31.53,31.58,31.5,31.57,1071800.0,20.1854,20.2174,20.1662,20.211,1071800.0
2011-01-20 14:30:00,31.57,31.59,31.53,31.56,1051200.0,20.211,20.2238,20.1854,20.2046,1051200.0
2011-01-20 15:00:00,31.56,31.56,31.48,31.49,1000800.0,20.2046,20.2046,20.1534,20.1598,1000800.0
2011-01-20 15:30:00,31.49,31.49,31.39,31.47,3048600.0,20.1598,20.1598,20.0958,20.147,3048600.0
2011-01-21 09:30:00,31.59,31.59,31.38,31.46,3857400.0,20.2238,20.2238,20.0894,20.1406,3857400.0
2011-01-21 10:00:00,31.46,31.53,31.4,31.5,1125400.0,20.1406,20.1854,20.1022,20.1662,1125400.0
2011-01-21 10:30:00,31.5,31.55,31.45,31.54,1059000.0,20.1662,20.1982,20.1342,20.1918,1059000.0
2011-01-21 11:00:00,31.54,31.6,31.52,31.59,647400.0,20.1918,20.2302,20.179,20.2238,647400.0
2011-01-21 11:30:00,31.59,31.6,31.51,31.57,630200.0,20.2238,20.2302,20.1726,20.211,630200.0
2011-01-21 12:00:00,31.57,31.58,31.5,31.53,1212800.0,20.211,20.2174,20.1662,20.1854,1212800.0
2011-01-21 12:30:00,31.53,31.53,31.43,31.44,811400.0,20.1854,20.1854,20.1214,20.1278,811400.0
2011-01-21 13:00:00,31.45,31.47,31.4,31.46,676400.0,20.1342,20.147,20.1022,20.1406,676400.0
2011-01-21 13:30:00,31.47,31.5,31.46,31.5,516400.0,20.147,20.1662,20.1406,20.1662,516400.0
2011-01-21 14:00:00,31.5,31.5,31.45,31.46,622800.0,20.1662,20.1662,20.1342,20.1406,622800.0
2011-01-21 14:30:00,31.46,31.5,31.4,31.42,863800.0,20.1406,20.1662,20.1022,20.115,863800.0
2011-01-21 15:00:00,31.42,31.46,31.41,31.41,1096400.0,20.115,20.1406,20.1086,20.1086,1096400.0
2011-01-21 15:30:00,31.41,31.43,31.36,31.39,2357600.0,20.1086,20.1214,20.0766,20.0958,2357600.0
2011-01-24 09:30:00,31.42,31.45,31.35,31.35,1402400.0,20.115,20.1342,20.0702,20.0702,1402400.0
2011-01-24 10:00:00,31.36,31.42,31.34,31.41,1034400.0,20.0766,20.115,20.0638,20.1086,1034400.0
2011-01-24 10:30:00,31.41,31.42,31.36,31.39,901000.0,20.1086,20.115,20.0766,20.0958,901000.0
2011-01-24 11:00:00,31.39,31.47,31.36,31.44,828200.0,20.0958,20.147,20.0766,20.1278,828200.0
2011-01-24 11:30:00,31.45,31.48,31.4,31.44,841400.0,20.1342,20.1534,20.1022,20.1278,841400.0
2011-01-24 12:00:00,31.43,31.52,31.42,31.44,904800.0,20.1214,20.179,20.115,20.1278,904800.0
2011-01-24 12:30:00,31.43,31.47,31.36,31.36,1256600.0,20.1214,20.147,20.0766,20.0766,1256600.0
2011-01-24 13:00:00,31.36,31.46,31.36,31.45,1422800.0,20.0766,20.1406,20.0766,20.1342,1422800.0
2011-01-24 13:30:00,31.45,31.5,31.41,31.47,733200.0,20.1342,20.1662,20.1086,20.147,733200.0
2011-01-24 14:00:00,31.47,31.54,31.47,31.52,635800.0,20.147,20.1918,20.147,20.179,635800.0
2011-01-24 14:30:00,31.51,31.55,31.5,31.5,487400.0,20.1726,20.1982,20.1662,20.1662,487400.0
2011-01-24 15:00:00,31.5,31.57,31.49,31.56,938200.0,20.1662,20.211,20.1598,20.2046,938200.0
2011-01-24 15:30:00,31.56,31.64,31.55,31.64,2184800.0,20.2046,20.2559,20.1982,20.2559,2184800.0
2011-01-25 09:30:00,31.61,31.66,31.46,31.52,1328200.0,20.2366,20.2687,20.1406,20.179,1328200.0
2011-01-25 10:00:00,31.52,31.56,31.34,31.38,1175000.0,20.179,20.2046,20.0638,20.0894,1175000.0
2011-01-25 10:30:00,31.37,31.47,31.37,31.38,759600.0,20.083,20.147,20.083,20.0894,759600.0
2011-01-25 11:00:00,31.38,31.43,31.34,31.37,797600.0,20.0894,20.1214,20.0638,20.083,797600.0
2011-01-25 11:30:00,31.37,31.42,31.27,31.31,1199600.0,20.083,20.115,20.019,20.0446,1199600.0
2011-01-25 12:00:00,31.31,31.43,31.31,31.43,872400.0,20.0446,20.1214,20.0446,20.1214,872400.0
2011-01-25 12:30:00,31.43,31.48,31.4,31.4,963000.0,20.1214,20.1534,20.1022,20.1022,963000.0
2011-01-25 13:00:00,31.4,31.42,31.36,31.38,845600.0,20.1022,20.115,20.0766,20.0894,845600.0
2011-01-25 13:30:00,31.38,31.39,31.34,31.39,2220400.0,20.0894,20.0958,20.0638,20.0958,2220400.0
2011-01-25 14:00:00,31.39,31.4,31.3,31.34,836200.0,20.0958,20.1022,20.0382,20.0638,836200.0
2011-01-25 14:30:00,31.34,31.43,31.34,31.39,971400.0,20.0638,20.1214,20.0638,20.0958,971400.0
2011-01-25 15:00:00,31.39,31.47,31.37,31.45,1367400.0,20.0958,20.147,20.083,20.1342,1367400.0
2011-01-25 15:30:00,31.45,31.52,31.4,31.48,2911000.0,20.1342,20.179,20.1022,20.1534,2911000.0
2011-01-26 09:30:00,31.59,31.65,31.44,31.48,1707400.0,20.2238,20.2623,20.1278,20.1534,1707400.0
2011-01-26 10:00:00,31.48,31.54,31.43,31.52,971400.0,20.1534,20.1918,20.1214,20.179,971400.0
2011-01-26 10:30:00,31.52,31.56,31.47,31.52,827400.0,20.179,20.2046,20.147,20.179,827400.0
2011-01-26 11:00:00,31.52,31.54,31.47,31.52,572800.0,20.179,20.1918,20.147,20.179,572800.0
2011-01-26 11:30:00,31.52,31.56,31.47,31.52,857800.0,20.179,20.2046,20.147,20.179,857800.0
2011-01-26 12:00:00,31.51,31.61,31.5,31.58,831200.0,20.1726,20.2366,20.1662,20.2174,831200.0
2011-01-26 12:30:00,31.58,31.62,31.56,31.61,488400.0,20.2174,20.2431,20.2046,20.2366,488400.0
2011-01-26 13:00:00,31.61,31.62,31.58,31.6,637000.0,20.2366,20.2431,20.2174,20.2302,637000.0
2011-01-26 13:30:00,31.61,31.61,31.55,31.59,577800.0,20.2366,20.2366,20.1982,20.2238,577800.0
2011-01-26 14:00:00,31.58,31.61,31.5,31.54,844600.0,20.2174,20.2366,20.1662,20.1918,844600.0
2011-01-26 14:30:00,31.54,31.57,31.49,31.55,1005000.0,20.1918,20.211,20.1598,20.1982,1005000.0
2011-01-26 15:00:00,31.55,31.58,31.53,31.54,985800.0,20.1982,20.2174,20.1854,20.1918,985800.0
2011-01-26 15:30:00,31.54,31.56,31.48,31.48,2123200.0,20.1918,20.2046,20.1534,20.1534,2123200.0
2011-01-27 09:30:00,31.6,31.61,31.47,31.5,1308000.0,20.2302,20.2366,20.147,20.1662,1308000.0
2011-01-27 10:00:00,31.5,31.54,31.43,31.5,1129600.0,20.1662,20.1918,20.1214,20.1662,1129600.0
2011-01-27 10:30:00,31.5,31.53,31.47,31.48,1123200.0,20.1662,20.1854,20.147,20.1534,1123200.0
2011-01-27 11:00:00,31.48,31.49,31.36,31.36,1204000.0,20.1534,20.1598,20.0766,20.0766,1204000.0
2011-01-27 11:30:00,31.37,31.42,31.35,31.38,824400.0,20.083,20.115,20.0702,20.0894,824400.0
2011-01-27 12:00:00,31.38,31.4,31.36,31.38,490000.0,20.0894,20.1022,20.0766,20.0894,490000.0
2011-01-27 12:30:00,31.38,31.4,31.38,31.38,499800.0,20.0894,20.1022,20.0894,20.0894,499800.0
2011-01-27 13:00:00,31.37,31.4,31.36,31.4,472800.0,20.083,20.1022,20.0766,20.1022,472800.0
2011-01-27 13:30:00,31.4,31.42,31.38,31.4,471200.0,20.1022,20.115,20.0894,20.1022,471200.0
2011-01-27 14:00:00,31.4,31.43,31.38,31.38,556400.0,20.1022,20.1214,20.0894,20.0894,556400.0
2011-01-27 14:30:00,31.38,31.41,31.36,31.36,887200.0,20.0894,20.1086,20.0766,20.0766,887200.0
2011-01-27 15:00:00,31.36,31.38,31.35,31.36,1164000.0,20.0766,20.0894,20.0702,20.0766,1164000.0
2011-01-27 15:30:00,31.36,31.38,31.32,31.35,2268400.0,20.0766,20.0894,20.051,20.0702,2268400.0
2011-01-28 09:30:00,31.43,31.6,31.39,31.56,2261400.0,20.1214,20.2302,20.0958,20.2046,2261400.0
2011-01-28 10:00:00,31.56,31.64,31.56,31.57,1307000.0,20.2046,20.2559,20.2046,20.211,1307000.0
2011-01-28 10:30:00,31.57,31.63,31.53,31.59,1666600.0,20.211,20.2495,20.1854,20.2238,1666600.0
2011-01-28 11:00:00,31.59,31.63,31.54,31.55,1443600.0,20.2238,20.2495,20.1918,20.1982,1443600.0
2011-01-28 11:30:00,31.54,31.56,31.43,31.48,1672400.0,20.1918,20.2046,20.1214,20.1534,1672400.0
2011-01-28 12:00:00,31.48,31.5,31.38,31.43,1355000.0,20.1534,20.1662,20.0894,20.1214,1355000.0
2011-01-28 12:30:00,31.43,31.45,31.33,31.34,1230200.0,20.1214,20.1342,20.0574,20.0638,1230200.0
2011-01-28 13:00:00,31.34,31.35,31.26,31.27,1390000.0,20.0638,20.0702,20.0126,20.019,1390000.0
2011-01-28 13:30:00,31.27,31.3,31.22,31.29,1833200.0,20.019,20.0382,19.987,20.0318,1833200.0
2011-01-28 14:00:00,31.29,31.29,31.2,31.21,1048000.0,20.0318,20.0318,19.9742,19.9806,1048000.0
2011-01-28 14:30:00,31.21,31.23,31.17,31.22,1028200.0,19.9806,19.9934,19.955,19.987,1028200.0
2011-01-28 15:00:00,31.21,31.22,31.11,31.13,1283400.0,19.9806,19.987,19.9166,19.9294,1283400.0
2011-01-28 15:30:00,31.13,31.18,31.07,31.11,3713600.0,19.9294,19.9614,19.8909,19.9166,3713600.0
2011-01-31 09:30:00,31.16,31.24,30.95,31.02,2382400.0,19.9486,19.9998,19.8141,19.8589,2382400.0
2011-01-31 10:00:00,31.02,31.18,31.0,31.18,1125800.0,19.8589,19.9614,19.8461,19.9614,1125800.0
2011-01-31 10:30:00,31.18,31.2,31.13,31.14,777800.0,19.9614,19.9742,19.9294,19.9358,777800.0
2011-01-31 11:00:00,31.14,31.17,31.12,31.14,551400.0,19.9358,19.955,19.923,19.9358,551400.0
2011-01-31 11:30:00,31.15,31.2,31.14,31.18,379600.0,19.9422,19.9742,19.9358,19.9614,379600.0
2011-01-31 12:00:00,31.18,31.28,31.17,31.27,687600.0,19.9614,20.0254,19.955,20.019,687600.0
2011-01-31 12:30:00,31.28,31.28,31.2,31.23,867400.0,20.0254,20.0254,19.9742,19.9934,867400.0
2011-01-31 13:00:00,31.23,31.28,31.22,31.22,395000.0,19.9934,20.0254,19.987,19.987,395000.0
2011-01-31 13:30:00,31.22,31.25,31.22,31.24,491000.0,19.987,20.0062,19.987,19.9998,491000.0
2011-01-31 14:00:00,31.24,31.25,31.21,31.22,484800.0,19.9998,20.0062,19.9806,19.987,484800.0
2011-01-31 14:30:00,31.22,31.25,31.2,31.24,649600.0,19.987,20.0062,19.9742,19.9998,649600.0
2011-01-31 15:00:00,31.24,31.33,31.24,31.31,1044800.0,19.9998,20.0574,19.9998,20.0446,1044800.0
2011-01-31 15:30:00,31.3,31.43,31.3,31.42,2859800.0,20.0382,20.1214,20.0382,20.115,2859800.0
2011-02-01 09:30:00,31.44,31.66,31.43,31.59,1562800.0,20.1278,20.2687,20.1214,20.2238,1562800.0
2011-02-01 10:00:00,31.6,31.65,31.5,31.54,791800.0,20.2302,20.2623,20.1662,20.1918,791800.0
2011-02-01 10:30:00,31.55,31.56,31.46,31.5,682000.0,20.1982,20.2046,20.1406,20.1662,682000.0
2011-02-01 11:00:00,31.5,31.51,31.47,31.47,819400.0,20.1662,20.1726,20.147,20.147,819400.0
2011-02-01 11:30:00,31.47,31.5,31.45,31.46,769000.0,20.147,20.1662,20.1342,20.1406,769000.0
2011-02-01 12:00:00,31.47,31.53,31.46,31.52,769800.0,20.147,20.1854,20.1406,20.179,769800.0
2011-02-01 12:30:00,31.51,31.58,31.49,31.57,715000.0,20.1726,20.2174,20.1598,20.211,715000.0
2011-02-01 13:00:00,31.56,31.64,31.56,31.59,869400.0,20.2046,20.2559,20.2046,20.2238,869400.0
2011-02-01 13:30:00,31.59,31.62,31.55,31.55,752800.0,20.2238,20.2431,20.1982,20.1982,752800.0
2011-02-01 14:00:00,31.55,31.58,31.54,31.54,603400.0,20.1982,20.2174,20.1918,20.1918,603400.0
2011-02-01 14:30:00,31.54,31.56,31.54,31.56,707400.0,20.1918,20.2046,20.1918,20.2046,707400.0
2011-02-01 15:00:00,31.57,31.58,31.5,31.51,985400.0,20.211,20.2174,20.1662,20.1726,985400.0
2011-02-01 15:30:00,31.51,31.61,31.5,31.53,2878600.0,20.1726,20.2366,20.1662,20.1854,2878600.0
2011-02-02 09:30:00,31.63,31.74,31.52,31.7,2283400.0,20.2495,20.3199,20.179,20.2943,2283400.0
2011-02-02 10:00:00,31.7,31.72,31.61,31.65,1485600.0,20.2943,20.3071,20.2366,20.2623,1485600.0
2011-02-02 10:30:00,31.65,31.67,31.59,31.64,1158800.0,20.2623,20.2751,20.2238,20.2559,1158800.0
2011-02-02 11:00:00,31.64,31.68,31.57,31.63,762000.0,20.2559,20.2815,20.211,20.2495,762000.0
2011-02-02 11:30:00,31.63,31.64,31.48,31.5,695400.0,20.2495,20.2559,20.1534,20.1662,695400.0
2011-02-02 12:00:00,31.5,31.51,31.43,31.43,507800.0,20.1662,20.1726,20.1214,20.1214,507800.0
2011-02-02 12:30:00,31.43,31.47,31.41,31.47,599600.0,20.1214,20.147,20.1086,20.147,599600.0
2011-02-02 13:00:00,31.47,31.47,31.41,31.43,530600.0,20.147,20.147,20.1086,20.1214,530600.0
2011-02-02 13:30:00,31.44,31.45,31.31,31.33,1174400.0,20.1278,20.1342,20.0446,20.0574,1174400.0
2011-02-02 14:00:00,31.33,31.36,31.28,31.36,968800.0,20.0574,20.0766,20.0254,20.0766,968800.0
2011-02-02 14:30:00,31.36,31.52,31.36,31.45,1662200.0,20.0766,20.179,20.0766,20.1342,1662200.0
2011-02-02 15:00:00,31.45,31.48,31.37,31.38,792600.0,20.1342,20.1534,20.083,20.0894,792600.0
2011-02-02 15:30:00,31.38,31.44,31.36,31.43,1971800.0,20.0894,20.1278,20.0766,20.1214,1971800.0
2011-02-03 09:30:00,31.35,31.49,31.3,31.4,1628400.0,20.0702,20.1598,20.0382,20.1022,1628400.0
2011-02-03 10:00:00,31.4,31.43,31.16,31.2,1473600.0,20.1022,20.1214,19.9486,19.9742,1473600.0
2011-02-03 10:30:00,31.2,31.24,31.15,31.16,917400.0,19.9742,19.9998,19.9422,19.9486,917400.0
2011-02-03 11:00:00,31.16,31.16,31.07,31.12,1274000.0,19.9486,19.9486,19.8909,19.923,1274000.0
2011-02-03 11:30:00,31.11,31.21,31.11,31.19,784000.0,19.9166,19.9806,19.9166,19.9678,784000.0
2011-02-03 12:00:00,31.19,31.22,31.18,31.21,692000.0,19.9678,19.987,19.9614,19.9806,692000.0
2011-02-03 12:30:00,31.22,31.29,31.19,31.29,505000.0,19.987,20.0318,19.9678,20.0318,505000.0
2011-02-03 13:00:00,31.29,31.29,31.2,31.21,578600.0,20.0318,20.0318,19.9742,19.9806,578600.0
2011-02-03 13:30:00,31.21,31.23,31.15,31.22,608800.0,19.9806,19.9934,19.9422,19.987,608800.0
2011-02-03 14:00:00,31.23,31.29,31.21,31.25,595400.0,19.9934,20.0318,19.9806,20.0062,595400.0
2011-02-03 14:30:00,31.25,31.29,31.24,31.26,688600.0,20.0062,20.0318,19.9998,20.0126,688600.0
2011-02-03 15:00:00,31.26,31.32,31.25,31.25,748200.0,20.0126,20.051,20.0062,20.0062,748200.0
2011-02-03 15:30:00,31.25,31.34,31.24,31.28,1658200.0,20.0062,20.0638,19.9998,20.0254,1658200.0
2011-02-04 09:30:00,31.33,31.43,31.23,31.24,999200.0,20.0574,20.1214,19.9934,19.9998,999200.0
2011-02-04 10:00:00,31.24,31.31,31.18,31.29,764400.0,19.9998,20.0446,19.9614,20.0318,764400.0
2011-02-04 10:30:00,31.28,31.29,31.22,31.24,815000.0,20.0254,20.0318,19.987,19.9998,815000.0
2011-02-04 11:00:00,31.24,31.27,31.2,31.25,663200.0,19.9998,20.019,19.9742,20.0062,663200.0
2011-02-04 11:30:00,31.25,31.31,31.25,31.25,478200.0,20.0062,20.0446,20.0062,20.0062,478200.0
2011-02-04 12:00:00,31.25,31.29,31.24,31.28,359000.0,20.0062,20.0318,19.9998,20.0254,359000.0
2011-02-04 12:30:00,31.28,31.3,31.26,31.28,296200.0,20.0254,20.0382,20.0126,20.0254,296200.0
2011-02-04 13:00:00,31.28,31.29,31.25,31.27,381400.0,20.0254,20.0318,20.0062,20.019,381400.0
2011-02-04 13:30:00,31.27,31.29,31.24,31.27,343000.0,20.019,20.0318,19.9998,20.019,343000.0
2011-02-04 14:00:00,31.27,31.29,31.23,31.25,486600.0,20.019,20.0318,19.9934,20.0062,486600.0
2011-02-04 14:30:00,31.25,31.28,31.24,31.25,498800.0,20.0062,20.0254,19.9998,20.0062,498800.0
2011-02-04 15:00:00,31.25,31.26,31.22,31.24,868200.0,20.0062,20.0126,19.987,19.9998,868200.0
2011-02-04 15:30:00,31.24,31.29,31.22,31.28,1530600.0,19.9998,20.0318,19.987,20.0254,1530600.0
2011-02-07 09:30:00,31.34,31.34,31.18,31.22,1768200.0,20.0638,20.0638,19.9614,19.987,1768200.0
2011-02-07 10:00:00,31.22,31.28,31.21,31.24,829200.0,19.987,20.0254,19.9806,19.9998,829200.0
2011-02-07 10:30:00,31.24,31.32,31.24,31.3,674600.0,19.9998,20.051,19.9998,20.0382,674600.0
2011-02-07 11:00:00,31.3,31.3,31.25,31.28,698800.0,20.0382,20.0382,20.0062,20.0254,698800.0
2011-02-07 11:30:00,31.28,31.28,31.24,31.25,665000.0,20.0254,20.0254,19.9998,20.0062,665000.0
2011-02-07 12:00:00,31.25,31.25,31.23,31.25,564200.0,20.0062,20.0062,19.9934,20.0062,564200.0
2011-02-07 12:30:00,31.25,31.26,31.23,31.24,376800.0,20.0062,20.0126,19.9934,19.9998,376800.0
2011-02-07 13:00:00,31.24,31.25,31.21,31.22,584400.0,19.9998,20.0062,19.9806,19.987,584400.0
2011-02-07 13:30:00,31.22,31.25,31.21,31.22,740800.0,19.987,20.0062,19.9806,19.987,740800.0
2011-02-07 14:00:00,31.22,31.22,31.18,31.18,595600.0,19.987,19.987,19.9614,19.9614,595600.0
2011-02-07 14:30:00,31.18,31.21,31.16,31.2,515400.0,19.9614,19.9806,19.9486,19.9742,515400.0
2011-02-07 15:00:00,31.2,31.21,31.18,31.2,647000.0,19.9742,19.9806,19.9614,19.9742,647000.0
2011-02-07 15:30:00,31.2,31.29,31.2,31.25,2343800.0,19.9742,20.0318,19.9742,20.0062,2343800.0
2011-02-08 09:30:00,31.22,31.3,31.17,31.27,1390400.0,19.987,20.0382,19.955,20.019,1390400.0
2011-02-08 10:00:00,31.27,31.27,31.24,31.25,586400.0,20.019,20.019,19.9998,20.0062,586400.0
2011-02-08 10:30:00,31.25,31.29,31.24,31.29,660000.0,20.0062,20.0318,19.9998,20.0318,660000.0
2011-02-08 11:00:00,31.29,31.43,31.27,31.39,1379400.0,20.0318,20.1214,20.019,20.0958,1379400.0
2011-02-08 11:30:00,31.39,31.44,31.36,31.36,846400.0,20.0958,20.1278,20.0766,20.0766,846400.0
2011-02-08 12:00:00,31.36,31.39,31.32,31.38,655400.0,20.0766,20.0958,20.051,20.0894,655400.0
2011-02-08 12:30:00,31.37,31.39,31.34,31.38,460200.0,20.083,20.0958,20.0638,20.0894,460200.0
2011-02-08 13:00:00,31.38,31.39,31.34,31.35,452600.0,20.0894,20.0958,20.0638,20.0702,452600.0
2011-02-08 13:30:00,31.34,31.36,31.31,31.35,495400.0,20.0638,20.0766,20.0446,20.0702,495400.0
2011-02-08 14:00:00,31.35,31.36,31.31,31.31,546600.0,20.0702,20.0766,20.0446,20.0446,546600.0
2011-02-08 14:30:00,31.31,31.34,31.31,31.32,496800.0,20.0446,20.0638,20.0446,20.051,496800.0
2011-02-08 15:00:00,31.32,31.4,31.31,31.37,820000.0,20.051,20.1022,20.0446,20.083,820000.0
2011-02-08 15:30:00,31.37,31.46,31.35,31.43,2496600.0,20.083,20.1406,20.0702,20.1214,2496600.0
2011-02-09 09:30:00,32.06,32.38,32.0,32.26,5363400.0,20.5247,20.7296,20.4863,20.6528,5363400.0
2011-02-09 10:00:00,32.26,32.26,31.88,31.98,4119400.0,20.6528,20.6528,20.4095,20.4735,4119400.0
2011-02-09 10:30:00,31.99,31.99,31.86,31.9,1531600.0,20.4799,20.4799,20.3967,20.4223,1531600.0
2011-02-09 11:00:00,31.91,31.93,31.75,31.82,2479800.0,20.4287,20.4415,20.3263,20.3711,2479800.0
2011-02-09 11:30:00,31.82,31.86,31.77,31.82,1135200.0,20.3711,20.3967,20.3391,20.3711,1135200.0
2011-02-09 12:00:00,31.82,31.85,31.78,31.79,793400.0,20.3711,20.3903,20.3455,20.3519,793400.0
2011-02-09 12:30:00,31.78,31.8,31.51,31.55,2754600.0,20.3455,20.3583,20.1726,20.1982,2754600.0
2011-02-09 13:00:00,31.55,31.64,31.53,31.61,982800.0,20.1982,20.2559,20.1854,20.2366,982800.0
2011-02-09 13:30:00,31.61,31.67,31.6,31.67,915800.0,20.2366,20.2751,20.2302,20.2751,915800.0
2011-02-09 14:00:00,31.65,31.67,31.57,31.59,927600.0,20.2623,20.2751,20.211,20.2238,927600.0
2011-02-09 14:30:00,31.59,31.65,31.54,31.64,1287000.0,20.2238,20.2623,20.1918,20.2559,1287000.0
2011-02-09 15:00:00,31.64,31.64,31.55,31.58,1804800.0,20.2559,20.2559,20.1982,20.2174,1804800.0
2011-02-09 15:30:00,31.58,31.59,31.43,31.58,3373400.0,20.2174,20.2238,20.1214,20.2174,3373400.0
2011-02-10 09:30:00,31.58,31.65,31.46,31.47,1985000.0,20.2174,20.2623,20.1406,20.147,1985000.0
2011-02-10 10:00:00,31.47,31.59,31.41,31.52,1751000.0,20.147,20.2238,20.1086,20.179,1751000.0
2011-02-10 10:30:00,31.52,31.63,31.52,31.61,1544400.0,20.179,20.2495,20.179,20.2366,1544400.0
2011-02-10 11:00:00,31.61,31.64,31.55,31.6,1698800.0,20.2366,20.2559,20.1982,20.2302,1698800.0
2011-02-10 11:30:00,31.6,31.72,31.6,31.65,1241400.0,20.2302,20.3071,20.2302,20.2623,1241400.0
2011-02-10 12:00:00,31.64,31.68,31.62,31.64,666600.0,20.2559,20.2815,20.2431,20.2559,666600.0
2011-02-10 12:30:00,31.64,31.68,31.64,31.68,504400.0,20.2559,20.2815,20.2559,20.2815,504400.0
2011-02-10 13:00:00,31.68,31.68,31.65,31.66,801200.0,20.2815,20.2815,20.2623,20.2687,801200.0
2011-02-10 13:30:00,31.66,31.68,31.64,31.65,759400.0,20.2687,20.2815,20.2559,20.2623,759400.0
2011-02-10 14:00:00,31.65,31.68,31.64,31.68,736600.0,20.2623,20.2815,20.2559,20.2815,736600.0
2011-02-10 14:30:00,31.68,31.69,31.66,31.67,823000.0,20.2815,20.2879,20.2687,20.2751,823000.0
2011-02-10 15:00:00,31.67,31.72,31.65,31.72,766000.0,20.2751,20.3071,20.2623,20.3071,766000.0
2011-02-10 15:30:00,31.71,31.77,31.66,31.77,3033200.0,20.3007,20.3391,20.2687,20.3391,3033200.0
2011-02-11 09:30:00,31.61,31.75,31.56,31.65,1516000.0,20.2366,20.3263,20.2046,20.2623,1516000.0
2011-02-11 10:00:00,31.65,31.72,31.63,31.68,1156200.0,20.2623,20.3071,20.2495,20.2815,1156200.0
2011-02-11 10:30:00,31.68,31.74,31.65,31.73,1023600.0,20.2815,20.3199,20.2623,20.3135,1023600.0
2011-02-11 11:00:00,31.73,31.83,31.7,31.78,1211600.0,20.3135,20.3775,20.2943,20.3455,1211600.0
2011-02-11 11:30:00,31.78,31.78,31.7,31.71,611000.0,20.3455,20.3455,20.2943,20.3007,611000.0
2011-02-11 12:00:00,31.7,31.72,31.68,31.68,530800.0,20.2943,20.3071,20.2815,20.2815,530800.0
2011-02-11 12:30:00,31.68,31.74,31.68,31.71,647200.0,20.2815,20.3199,20.2815,20.3007,647200.0
2011-02-11 13:00:00,31.71,31.72,31.67,31.69,612200.0,20.3007,20.3071,20.2751,20.2879,612200.0
2011-02-11 13:30:00,31.7,31.7,31.65,31.7,534400.0,20.2943,20.2943,20.2623,20.2943,534400.0
2011-02-11 14:00:00,31.7,31.74,31.68,31.74,732400.0,20.2943,20.3199,20.2815,20.3199,732400.0
2011-02-11 14:30:00,31.74,31.79,31.73,31.78,1389600.0,20.3199,20.3519,20.3135,20.3455,1389600.0
2011-02-11 15:00:00,31.78,31.8,31.75,31.77,912400.0,20.3455,20.3583,20.3263,20.3391,912400.0
2011-02-11 15:30:00,31.77,31.79,31.68,31.78,3468600.0,20.3391,20.3519,20.2815,20.3455,3468600.0
2011-02-14 09:30:00,31.84,31.88,31.65,31.66,1463800.0,20.3839,20.4095,20.2623,20.2687,1463800.0
2011-02-14 10:00:00,31.66,31.68,31.65,31.67,1137400.0,20.2687,20.2815,20.2623,20.2751,1137400.0
2011-02-14 10:30:00,31.65,31.66,31.55,31.58,966600.0,20.2623,20.2687,20.1982,20.2174,966600.0
2011-02-14 11:00:00,31.58,31.6,31.53,31.54,628600.0,20.2174,20.2302,20.1854,20.1918,628600.0
2011-02-14 11:30:00,31.54,31.57,31.5,31.52,712000.0,20.1918,20.211,20.1662,20.179,712000.0
2011-02-14 12:00:00,31.52,31.56,31.5,31.54,727800.0,20.179,20.2046,20.1662,20.1918,727800.0
2011-02-14 12:30:00,31.55,31.65,31.55,31.61,572000.0,20.1982,20.2623,20.1982,20.2366,572000.0
2011-02-14 13:00:00,31.61,31.62,31.57,31.59,435200.0,20.2366,20.2431,20.211,20.2238,435200.0
2011-02-14 13:30:00,31.59,31.6,31.57,31.57,380400.0,20.2238,20.2302,20.211,20.211,380400.0
2011-02-14 14:00:00,31.58,31.58,31.54,31.55,548000.0,20.2174,20.2174,20.1918,20.1982,548000.0
2011-02-14 14:30:00,31.55,31.55,31.52,31.53,688800.0,20.1982,20.1982,20.179,20.1854,688800.0
2011-02-14 15:00:00,31.53,31.56,31.51,31.53,854000.0,20.1854,20.2046,20.1726,20.1854,854000.0
2011-02-14 15:30:00,31.53,31.58,31.5,31.58,1947400.0,20.1854,20.2174,20.1662,20.2174,1947400.0
2011-02-15 09:30:00,31.46,31.52,31.33,31.35,1356200.0,20.1406,20.179,20.0574,20.0702,1356200.0
2011-02-15 10:00:00,31.35,31.38,31.28,31.31,1102400.0,20.0702,20.0894,20.0254,20.0446,1102400.0
2011-02-15 10:30:00,31.31,31.41,31.31,31.4,847400.0,20.0446,20.1086,20.0446,20.1022,847400.0
2011-02-15 11:00:00,31.4,31.45,31.39,31.45,727000.0,20.1022,20.1342,20.0958,20.1342,727000.0
2011-02-15 11:30:00,31.45,31.5,31.44,31.47,947000.0,20.1342,20.1662,20.1278,20.147,947000.0
2011-02-15 12:00:00,31.47,31.5,31.43,31.48,898400.0,20.147,20.1662,20.1214,20.1534,898400.0
2011-02-15 12:30:00,31.48,31.56,31.48,31.54,599400.0,20.1534,20.2046,20.1534,20.1918,599400.0
2011-02-15 13:00:00,31.54,31.57,31.51,31.52,420000.0,20.1918,20.211,20.1726,20.179,420000.0
2011-02-15 13:30:00,31.52,31.52,31.45,31.46,542200.0,20.179,20.179,20.1342,20.1406,542200.0
2011-02-15 14:00:00,31.46,31.49,31.42,31.42,876600.0,20.1406,20.1598,20.115,20.115,876600.0
2011-02-15 14:30:00,31.42,31.53,31.41,31.5,678600.0,20.115,20.1854,20.1086,20.1662,678600.0
2011-02-15 15:00:00,31.5,31.54,31.5,31.52,742600.0,20.1662,20.1918,20.1662,20.179,742600.0
2011-02-15 15:30:00,31.51,31.61,31.47,31.59,2901000.0,20.1726,20.2366,20.147,20.2238,2901000.0
2011-02-16 09:30:00,31.54,31.64,31.44,31.64,1726800.0,20.1918,20.2559,20.1278,20.2559,1726800.0
2011-02-16 10:00:00,31.64,31.73,31.61,31.68,1834600.0,20.2559,20.3135,20.2366,20.2815,1834600.0
2011-02-16 10:30:00,31.68,31.75,31.67,31.74,1060400.0,20.2815,20.3263,20.2751,20.3199,1060400.0
2011-02-16 11:00:00,31.75,31.75,31.66,31.71,858800.0,20.3263,20.3263,20.2687,20.3007,858800.0
2011-02-16 11:30:00,31.71,31.71,31.63,31.65,780200.0,20.3007,20.3007,20.2495,20.2623,780200.0
2011-02-16 12:00:00,31.65,31.66,31.57,31.6,1066800.0,20.2623,20.2687,20.211,20.2302,1066800.0
2011-02-16 12:30:00,31.6,31.63,31.59,31.59,448800.0,20.2302,20.2495,20.2238,20.2238,448800.0
2011-02-16 13:00:00,31.59,31.68,31.58,31.63,624400.0,20.2238,20.2815,20.2174,20.2495,624400.0
2011-02-16 13:30:00,31.63,31.69,31.63,31.67,443200.0,20.2495,20.2879,20.2495,20.2751,443200.0
2011-02-16 14:00:00,31.67,31.68,31.6,31.61,593800.0,20.2751,20.2815,20.2302,20.2366,593800.0
2011-02-16 14:30:00,31.61,31.71,31.61,31.68,477600.0,20.2366,20.3007,20.2366,20.2815,477600.0
2011-02-16 15:00:00,31.68,31.71,31.64,31.65,570200.0,20.2815,20.3007,20.2559,20.2623,570200.0
2011-02-16 15:30:00,31.65,31.72,31.64,31.69,1513200.0,20.2623,20.3071,20.2559,20.2879,1513200.0
2011-02-17 09:30:00,31.69,31.74,31.64,31.72,1016000.0,20.2879,20.3199,20.2559,20.3071,1016000.0
2011-02-17 10:00:00,31.72,31.84,31.7,31.84,965400.0,20.3071,20.3839,20.2943,20.3839,965400.0
2011-02-17 10:30:00,31.84,31.88,31.8,31.86,987200.0,20.3839,20.4095,20.3583,20.3967,987200.0
2011-02-17 11:00:00,31.86,31.95,31.84,31.94,828600.0,20.3967,20.4543,20.3839,20.4479,828600.0
2011-02-17 11:30:00,31.94,31.95,31.89,31.9,603600.0,20.4479,20.4543,20.4159,20.4223,603600.0
2011-02-17 12:00:00,31.9,31.95,31.9,31.93,692800.0,20.4223,20.4543,20.4223,20.4415,692800.0
2011-02-17 12:30:00,31.93,32.04,31.93,32.04,1110200.0,20.4415,20.5119,20.4415,20.5119,1110200.0
2011-02-17 13:00:00,32.04,32.16,32.02,32.13,1425400.0,20.5119,20.5888,20.4991,20.5696,1425400.0
2011-02-17 13:30:00,32.13,32.24,32.13,32.2,1779000.0,20.5696,20.64,20.5696,20.6144,1779000.0
2011-02-17 14:00:00,32.2,32.24,32.18,32.23,1938600.0,20.6144,20.64,20.6016,20.6336,1938600.0
2011-02-17 14:30:00,32.23,32.28,32.22,32.27,1027800.0,20.6336,20.6656,20.6272,20.6592,1027800.0
2011-02-17 15:00:00,32.26,32.36,32.23,32.34,1965200.0,20.6528,20.7168,20.6336,20.704,1965200.0
2011-02-17 15:30:00,32.34,32.34,32.26,32.27,2852800.0,20.704,20.704,20.6528,20.6592,2852800.0
2011-02-18 09:30:00,32.3,32.33,32.13,32.21,5039000.0,20.6784,20.6976,20.5696,20.6208,5039000.0
2011-02-18 10:00:00,32.2,32.23,32.15,32.2,853800.0,20.6144,20.6336,20.5824,20.6144,853800.0
2011-02-18 10:30:00,32.2,32.24,32.07,32.08,924000.0,20.6144,20.64,20.5311,20.5375,924000.0
2011-02-18 11:00:00,32.08,32.27,32.06,32.26,890000.0,20.5375,20.6592,20.5247,20.6528,890000.0
2011-02-18 11:30:00,32.26,32.27,32.18,32.2,559400.0,20.6528,20.6592,20.6016,20.6144,559400.0
2011-02-18 12:00:00,32.19,32.23,32.18,32.21,543400.0,20.608,20.6336,20.6016,20.6208,543400.0
2011-02-18 12:30:00,32.21,32.21,32.18,32.18,332000.0,20.6208,20.6208,20.6016,20.6016,332000.0
2011-02-18 13:00:00,32.18,32.26,32.17,32.23,483000.0,20.6016,20.6528,20.5952,20.6336,483000.0
2011-02-18 13:30:00,32.23,32.25,32.2,32.21,425600.0,20.6336,20.6464,20.6144,20.6208,425600.0
2011-02-18 14:00:00,32.21,32.21,32.14,32.14,513400.0,20.6208,20.6208,20.576,20.576,513400.0
2011-02-18 14:30:00,32.15,32.17,32.12,32.13,583200.0,20.5824,20.5952,20.5632,20.5696,583200.0
2011-02-18 15:00:00,32.13,32.16,32.13,32.13,633200.0,20.5696,20.5888,20.5696,20.5696,633200.0
2011-02-18 15:30:00,32.13,32.27,32.09,32.26,4274600.0,20.5696,20.6592,20.5439,20.6528,4274600.0
2011-02-22 09:30:00,31.68,32.0,31.67,32.0,3132600.0,20.2815,20.4863,20.2751,20.4863,3132600.0
2011-02-22 10:00:00,32.0,32.1,31.99,32.06,1315400.0,20.4863,20.5503,20.4799,20.5247,1315400.0
2011-02-22 10:30:00,32.05,32.13,32.01,32.12,763400.0,20.5183,20.5696,20.4927,20.5632,763400.0
2011-02-22 11:00:00,32.12,32.13,31.99,32.01,1228400.0,20.5632,20.5696,20.4799,20.4927,1228400.0
2011-02-22 11:30:00,32.01,32.05,31.98,32.02,899000.0,20.4927,20.5183,20.4735,20.4991,899000.0
2011-02-22 12:00:00,32.02,32.09,32.01,32.04,748600.0,20.4991,20.5439,20.4927,20.5119,748600.0
2011-02-22 12:30:00,32.03,32.11,31.97,31.98,881200.0,20.5055,20.5567,20.4671,20.4735,881200.0
2011-02-22 13:00:00,31.97,31.99,31.88,31.9,1069800.0,20.4671,20.4799,20.4095,20.4223,1069800.0
2011-02-22 13:30:00,31.9,31.93,31.86,31.89,864000.0,20.4223,20.4415,20.3967,20.4159,864000.0
2011-02-22 14:00:00,31.89,31.89,31.83,31.87,747600.0,20.4159,20.4159,20.3775,20.4031,747600.0
2011-02-22 14:30:00,31.87,31.91,31.79,31.8,1172200.0,20.4031,20.4287,20.3519,20.3583,1172200.0
2011-02-22 15:00:00,31.8,31.83,31.75,31.77,944800.0,20.3583,20.3775,20.3263,20.3391,944800.0
2011-02-22 15:30:00,31.77,31.89,31.77,31.89,2181400.0,20.3391,20.4159,20.3391,20.4159,2181400.0
2011-02-23 09:30:00,31.89,32.02,31.85,31.99,1598600.0,20.4159,20.4991,20.3903,20.4799,1598600.0
2011-02-23 10:00:00,32.0,32.17,32.0,32.13,1212400.0,20.4863,20.5952,20.4863,20.5696,1212400.0
2011-02-23 10:30:00,32.13,32.13,32.0,32.08,935800.0,20.5696,20.5696,20.4863,20.5375,935800.0
2011-02-23 11:00:00,32.08,32.1,32.02,32.02,600600.0,20.5375,20.5503,20.4991,20.4991,600600.0
2011-02-23 11:30:00,32.02,32.07,31.99,32.04,845800.0,20.4991,20.5311,20.4799,20.5119,845800.0
2011-02-23 12:00:00,32.04,32.1,31.99,32.07,1013600.0,20.5119,20.5503,20.4799,20.5311,1013600.0
2011-02-23 12:30:00,32.07,32.11,32.05,32.08,708800.0,20.5311,20.5567,20.5183,20.5375,708800.0
2011-02-23 13:00:00,32.08,32.12,32.02,32.06,1040200.0,20.5375,20.5632,20.4991,20.5247,1040200.0
2011-02-23 13:30:00,32.05,32.13,32.03,32.1,1423200.0,20.5183,20.5696,20.5055,20.5503,1423200.0
2011-02-23 14:00:00,32.1,32.17,32.08,32.1,1396600.0,20.5503,20.5952,20.5375,20.5503,1396600.0
2011-02-23 14:30:00,32.09,32.1,32.02,32.07,1083600.0,20.5439,20.5503,20.4991,20.5311,1083600.0
2011-02-23 15:00:00,32.07,32.09,31.99,32.0,1250800.0,20.5311,20.5439,20.4799,20.4863,1250800.0
2011-02-23 15:30:00,32.0,32.0,31.92,31.96,2736400.0,20.4863,20.4863,20.4351,20.4607,2736400.0
2011-02-24 09:30:00,32.12,32.19,32.01,32.15,1686400.0,20.5632,20.608,20.4927,20.5824,1686400.0
2011-02-24 10:00:00,32.15,32.15,32.06,32.09,1147200.0,20.5824,20.5824,20.5247,20.5439,1147200.0
2011-02-24 10:30:00,32.1,32.15,32.05,32.13,1116400.0,20.5503,20.5824,20.5183,20.5696,1116400.0
2011-02-24 11:00:00,32.13,32.13,31.99,32.05,945000.0,20.5696,20.5696,20.4799,20.5183,945000.0
2011-02-24 11:30:00,32.05,32.08,31.97,31.98,928800.0,20.5183,20.5375,20.4671,20.4735,928800.0
2011-02-24 12:00:00,31.98,32.0,31.93,31.95,927600.0,20.4735,20.4863,20.4415,20.4543,927600.0
2011-02-24 12:30:00,31.95,32.0,31.92,31.97,922600.0,20.4543,20.4863,20.4351,20.4671,922600.0
2011-02-24 13:00:00,31.97,31.97,31.88,31.92,846200.0,20.4671,20.4671,20.4095,20.4351,846200.0
2011-02-24 13:30:00,31.92,31.96,31.86,31.88,1091600.0,20.4351,20.4607,20.3967,20.4095,1091600.0
2011-02-24 14:00:00,31.87,31.94,31.86,31.91,1582200.0,20.4031,20.4479,20.3967,20.4287,1582200.0
2011-02-24 14:30:00,31.91,31.96,31.86,31.92,1103600.0,20.4287,20.4607,20.3967,20.4351,1103600.0
2011-02-24 15:00:00,31.92,31.98,31.9,31.95,1580400.0,20.4351,20.4735,20.4223,20.4543,1580400.0
2011-02-24 15:30:00,31.95,31.99,31.93,31.95,1876200.0,20.4543,20.4799,20.4415,20.4543,1876200.0
2011-02-25 09:30:00,31.89,32.04,31.86,32.02,1567200.0,20.4159,20.5119,20.3967,20.4991,1567200.0
2011-02-25 10:00:00,32.02,32.1,32.02,32.08,991600.0,20.4991,20.5503,20.4991,20.5375,991600.0
2011-02-25 10:30:00,32.08,32.12,32.07,32.09,924800.0,20.5375,20.5632,20.5311,20.5439,924800.0
2011-02-25 11:00:00,32.09,32.13,32.07,32.11,582600.0,20.5439,20.5696,20.5311,20.5567,582600.0
2011-02-25 11:30:00,32.11,32.16,32.0,32.06,955800.0,20.5567,20.5888,20.4863,20.5247,955800.0
2011-02-25 12:00:00,32.06,32.1,32.05,32.09,453000.0,20.5247,20.5503,20.5183,20.5439,453000.0
2011-02-25 12:30:00,32.09,32.13,32.06,32.13,311800.0,20.5439,20.5696,20.5247,20.5696,311800.0
2011-02-25 13:00:00,32.13,32.18,32.09,32.16,588400.0,20.5696,20.6016,20.5439,20.5888,588400.0
2011-02-25 13:30:00,32.16,32.19,32.13,32.17,543000.0,20.5888,20.608,20.5696,20.5952,543000.0
2011-02-25 14:00:00,32.17,32.2,32.13,32.17,491800.0,20.5952,20.6144,20.5696,20.5952,491800.0
2011-02-25 14:30:00,32.17,32.19,32.14,32.19,448800.0,20.5952,20.608,20.576,20.608,448800.0
2011-02-25 15:00:00,32.19,32.2,32.15,32.19,501200.0,20.608,20.6144,20.5824,20.608,501200.0
2011-02-25 15:30:00,32.19,32.2,32.12,32.18,1477400.0,20.608,20.6144,20.5632,20.6016,1477400.0
2011-02-28 09:30:00,32.08,32.21,32.02,32.15,1576600.0,20.5375,20.6208,20.4991,20.5824,1576600.0
2011-02-28 10:00:00,32.15,32.2,32.13,32.19,1212800.0,20.5824,20.6144,20.5696,20.608,1212800.0
2011-02-28 10:30:00,32.18,32.24,32.18,32.22,826400.0,20.6016,20.64,20.6016,20.6272,826400.0
2011-02-28 11:00:00,32.22,32.24,32.18,32.21,591800.0,20.6272,20.64,20.6016,20.6208,591800.0
2011-02-28 11:30:00,32.21,32.23,32.18,32.19,790400.0,20.6208,20.6336,20.6016,20.608,790400.0
2011-02-28 12:00:00,32.19,32.21,32.15,32.21,472000.0,20.608,20.6208,20.5824,20.6208,472000.0
2011-02-28 12:30:00,32.21,32.24,32.19,32.19,1164600.0,20.6208,20.64,20.608,20.608,1164600.0
2011-02-28 13:00:00,32.19,32.23,32.18,32.19,623600.0,20.608,20.6336,20.6016,20.608,623600.0
2011-02-28 13:30:00,32.19,32.24,32.19,32.21,593800.0,20.608,20.64,20.608,20.6208,593800.0
2011-02-28 14:00:00,32.21,32.24,32.21,32.23,498200.0,20.6208,20.64,20.6208,20.6336,498200.0
2011-02-28 14:30:00,32.23,32.23,32.17,32.18,820600.0,20.6336,20.6336,20.5952,20.6016,820600.0
2011-02-28 15:00:00,32.18,32.19,32.11,32.12,1011200.0,20.6016,20.608,20.5567,20.5632,1011200.0
2011-02-28 15:30:00,32.12,32.12,31.93,31.97,4017200.0,20.5632,20.5632,20.4415,20.4671,4017200.0
2011-03-01 09:30:00,32.14,32.45,32.1,32.45,3440200.0,20.576,20.7744,20.5503,20.7744,3440200.0
2011-03-01 10:00:00,32.45,32.63,32.42,32.59,5648600.0,20.7744,20.8897,20.7552,20.864,5648600.0
2011-03-01 10:30:00,32.6,32.62,32.53,32.56,2213600.0,20.8704,20.8832,20.8256,20.8448,2213600.0
2011-03-01 11:00:00,32.57,32.62,32.54,32.58,1602400.0,20.8512,20.8832,20.832,20.8576,1602400.0
2011-03-01 11:30:00,32.57,32.61,32.52,32.54,1347800.0,20.8512,20.8768,20.8192,20.832,1347800.0
2011-03-01 12:00:00,32.54,32.6,32.51,32.56,1735000.0,20.832,20.8704,20.8128,20.8448,1735000.0
2011-03-01 12:30:00,32.56,32.58,32.52,32.52,1146200.0,20.8448,20.8576,20.8192,20.8192,1146200.0
2011-03-01 13:00:00,32.52,32.57,32.44,32.48,1528200.0,20.8192,20.8512,20.768,20.7936,1528200.0
2011-03-01 13:30:00,32.48,32.54,32.45,32.49,990400.0,20.7936,20.832,20.7744,20.8,990400.0
2011-03-01 14:00:00,32.49,32.52,32.43,32.47,1613800.0,20.8,20.8192,20.7616,20.7872,1613800.0
2011-03-01 14:30:00,32.47,32.52,32.45,32.48,1858200.0,20.7872,20.8192,20.7744,20.7936,1858200.0
2011-03-01 15:00:00,32.48,32.49,32.45,32.46,1471200.0,20.7936,20.8,20.7744,20.7808,1471200.0
2011-03-01 15:30:00,32.46,32.47,32.42,32.45,4413400.0,20.7808,20.7872,20.7552,20.7744,4413400.0
2011-03-02 09:30:00,32.27,32.38,32.23,32.27,2613800.0,20.6592,20.7296,20.6336,20.6592,2613800.0
2011-03-02 10:00:00,32.26,32.3,32.23,32.24,1178800.0,20.6528,20.6784,20.6336,20.64,1178800.0
2011-03-02 10:30:00,32.24,32.26,32.19,32.23,1327600.0,20.64,20.6528,20.608,20.6336,1327600.0
2011-03-02 11:00:00,32.23,32.24,32.17,32.17,851000.0,20.6336,20.64,20.5952,20.5952,851000.0
2011-03-02 11:30:00,32.17,32.19,32.07,32.16,1817200.0,20.5952,20.608,20.5311,20.5888,1817200.0
2011-03-02 12:00:00,32.16,32.24,32.15,32.23,726400.0,20.5888,20.64,20.5824,20.6336,726400.0
2011-03-02 12:30:00,32.23,32.34,32.23,32.31,666200.0,20.6336,20.704,20.6336,20.6848,666200.0
2011-03-02 13:00:00,32.31,32.32,32.27,32.29,503800.0,20.6848,20.6912,20.6592,20.672,503800.0
2011-03-02 13:30:00,32.29,32.3,32.23,32.28,572400.0,20.672,20.6784,20.6336,20.6656,572400.0
2011-03-02 14:00:00,32.28,32.37,32.26,32.33,1003600.0,20.6656,20.7232,20.6528,20.6976,1003600.0
2011-03-02 14:30:00,32.33,32.41,32.32,32.33,1139400.0,20.6976,20.7488,20.6912,20.6976,1139400.0
2011-03-02 15:00:00,32.33,32.34,32.25,32.26,1127600.0,20.6976,20.704,20.6464,20.6528,1127600.0
2011-03-02 15:30:00,32.26,32.3,32.18,32.23,3300000.0,20.6528,20.6784,20.6016,20.6336,3300000.0
2011-03-03 09:30:00,32.41,32.6,32.39,32.58,2529000.0,20.7488,20.8704,20.736,20.8576,2529000.0
2011-03-03 10:00:00,32.58,32.62,32.52,32.6,1289200.0,20.8576,20.8832,20.8192,20.8704,1289200.0
2011-03-03 10:30:00,32.6,32.72,32.58,32.65,1943800.0,20.8704,20.9473,20.8576,20.9025,1943800.0
2011-03-03 11:00:00,32.65,32.69,32.62,32.66,1001800.0,20.9025,20.9281,20.8832,20.9089,1001800.0
2011-03-03 11:30:00,32.65,32.71,32.58,32.7,1375200.0,20.9025,20.9409,20.8576,20.9345,1375200.0
2011-03-03 12:00:00,32.7,32.74,32.67,32.74,1197600.0,20.9345,20.9601,20.9153,20.9601,1197600.0
2011-03-03 12:30:00,32.74,32.77,32.72,32.77,1366800.0,20.9601,20.9793,20.9473,20.9793,1366800.0
2011-03-03 13:00:00,32.77,32.79,32.74,32.77,732200.0,20.9793,20.9921,20.9601,20.9793,732200.0
2011-03-03 13:30:00,32.77,32.8,32.77,32.8,649000.0,20.9793,20.9985,20.9793,20.9985,649000.0
2011-03-03 14:00:00,32.8,32.87,32.78,32.85,1138400.0,20.9985,21.0433,20.9857,21.0305,1138400.0
2011-03-03 14:30:00,32.84,32.94,32.84,32.93,1211000.0,21.0241,21.0881,21.0241,21.0817,1211000.0
2011-03-03 15:00:00,32.93,32.94,32.87,32.88,1346400.0,21.0817,21.0881,21.0433,21.0497,1346400.0
2011-03-03 15:30:00,32.88,32.88,32.77,32.8,3297800.0,21.0497,21.0497,20.9793,20.9985,3297800.0
2011-03-04 09:30:00,32.67,32.77,32.65,32.75,2020800.0,20.9153,20.9793,20.9025,20.9665,2020800.0
2011-03-04 10:00:00,32.76,32.76,32.58,32.61,1183600.0,20.9729,20.9729,20.8576,20.8768,1183600.0
2011-03-04 10:30:00,32.6,32.68,32.59,32.66,843000.0,20.8704,20.9217,20.864,20.9089,843000.0
2011-03-04 11:00:00,32.67,32.7,32.6,32.61,753800.0,20.9153,20.9345,20.8704,20.8768,753800.0
2011-03-04 11:30:00,32.62,32.7,32.6,32.63,969400.0,20.8832,20.9345,20.8704,20.8897,969400.0
2011-03-04 12:00:00,32.63,32.63,32.4,32.44,1230000.0,20.8897,20.8897,20.7424,20.768,1230000.0
2011-03-04 12:30:00,32.44,32.46,32.38,32.45,763200.0,20.768,20.7808,20.7296,20.7744,763200.0
2011-03-04 13:00:00,32.45,32.49,32.4,32.47,662800.0,20.7744,20.8,20.7424,20.7872,662800.0
2011-03-04 13:30:00,32.47,32.49,32.4,32.44,665000.0,20.7872,20.8,20.7424,20.768,665000.0
2011-03-04 14:00:00,32.45,32.46,32.4,32.43,648200.0,20.7744,20.7808,20.7424,20.7616,648200.0
2011-03-04 14:30:00,32.43,32.49,32.42,32.49,795600.0,20.7616,20.8,20.7552,20.8,795600.0
2011-03-04 15:00:00,32.49,32.52,32.41,32.45,1107200.0,20.8,20.8192,20.7488,20.7744,1107200.0
2011-03-04 15:30:00,32.46,32.62,32.4,32.59,2412800.0,20.7808,20.8832,20.7424,20.864,2412800.0
2011-03-07 09:30:00,32.66,32.86,32.55,32.86,1839400.0,20.9089,21.0369,20.8384,21.0369,1839400.0
2011-03-07 10:00:00,32.86,32.87,32.8,32.83,1089600.0,21.0369,21.0433,20.9985,21.0177,1089600.0
2011-03-07 10:30:00,32.83,32.85,32.74,32.79,1617000.0,21.0177,21.0305,20.9601,20.9921,1617000.0
2011-03-07 11:00:00,32.79,32.82,32.73,32.77,1358400.0,20.9921,21.0113,20.9537,20.9793,1358400.0
2011-03-07 11:30:00,32.77,32.81,32.72,32.75,1169400.0,20.9793,21.0049,20.9473,20.9665,1169400.0
2011-03-07 12:00:00,32.74,32.78,32.24,32.67,1079000.0,20.9601,20.9857,20.64,20.9153,1079000.0
2011-03-07 12:30:00,32.67,32.71,32.58,32.59,928200.0,20.9153,20.9409,20.8576,20.864,928200.0
2011-03-07 13:00:00,32.59,32.63,32.55,32.59,720600.0,20.864,20.8897,20.8384,20.864,720600.0
2011-03-07 13:30:00,32.59,32.6,32.55,32.57,599000.0,20.864,20.8704,20.8384,20.8512,599000.0
2011-03-07 14:00:00,32.57,32.63,32.56,32.59,706000.0,20.8512,20.8897,20.8448,20.864,706000.0
2011-03-07 14:30:00,32.58,32.6,32.54,32.58,767400.0,20.8576,20.8704,20.832,20.8576,767400.0
2011-03-07 15:00:00,32.59,32.67,32.54,32.65,924800.0,20.864,20.9153,20.832,20.9025,924800.0
2011-03-07 15:30:00,32.65,32.73,32.59,32.6,2022600.0,20.9025,20.9537,20.864,20.8704,2022600.0
2011-03-08 09:30:00,32.7,32.75,32.61,32.72,1499600.0,20.9345,20.9665,20.8768,20.9473,1499600.0
2011-03-08 10:00:00,32.73,32.85,32.72,32.83,1799800.0,20.9537,21.0305,20.9473,21.0177,1799800.0
2011-03-08 10:30:00,32.83,32.84,32.76,32.76,1095600.0,21.0177,21.0241,20.9729,20.9729,1095600.0
2011-03-08 11:00:00,32.76,32.81,32.71,32.79,1325600.0,20.9729,21.0049,20.9409,20.9921,1325600.0
2011-03-08 11:30:00,32.79,32.88,32.79,32.87,1094400.0,20.9921,21.0497,20.9921,21.0433,1094400.0
2011-03-08 12:00:00,32.87,32.9,32.85,32.87,730200.0,21.0433,21.0625,21.0305,21.0433,730200.0
2011-03-08 12:30:00,32.87,32.88,32.83,32.88,789200.0,21.0433,21.0497,21.0177,21.0497,789200.0
2011-03-08 13:00:00,32.88,32.92,32.86,32.91,1158800.0,21.0497,21.0753,21.0369,21.0689,1158800.0
2011-03-08 13:30:00,32.91,32.92,32.88,32.88,679600.0,21.0689,21.0753,21.0497,21.0497,679600.0
2011-03-08 14:00:00,32.89,32.91,32.84,32.85,882200.0,21.0561,21.0689,21.0241,21.0305,882200.0
2011-03-08 14:30:00,32.84,32.88,32.84,32.86,816400.0,21.0241,21.0497,21.0241,21.0369,816400.0
2011-03-08 15:00:00,32.87,32.87,32.84,32.86,1096800.0,21.0433,21.0433,21.0241,21.0369,1096800.0
2011-03-08 15:30:00,32.86,32.88,32.79,32.83,3189200.0,21.0369,21.0497,20.9921,21.0177,3189200.0
2011-03-09 09:30:00,32.77,32.83,32.63,32.75,1352800.0,20.9793,21.0177,20.8897,20.9665,1352800.0
2011-03-09 10:00:00,32.74,32.78,32.7,32.77,952000.0,20.9601,20.9857,20.9345,20.9793,952000.0
2011-03-09 10:30:00,32.77,32.82,32.7,32.73,1779600.0,20.9793,21.0113,20.9345,20.9537,1779600.0
2011-03-09 11:00:00,32.72,32.76,32.69,32.74,952000.0,20.9473,20.9729,20.9281,20.9601,952000.0
2011-03-09 11:30:00,32.74,32.76,32.7,32.74,786600.0,20.9601,20.9729,20.9345,20.9601,786600.0
2011-03-09 12:00:00,32.74,32.8,32.74,32.75,757600.0,20.9601,20.9985,20.9601,20.9665,757600.0
2011-03-09 12:30:00,32.75,32.78,32.72,32.77,645200.0,20.9665,20.9857,20.9473,20.9793,645200.0
2011-03-09 13:00:00,32.77,32.77,32.73,32.74,647400.0,20.9793,20.9793,20.9537,20.9601,647400.0
2011-03-09 13:30:00,32.75,32.76,32.7,32.74,664800.0,20.9665,20.9729,20.9345,20.9601,664800.0
2011-03-09 14:00:00,32.74,32.78,32.74,32.76,703600.0,20.9601,20.9857,20.9601,20.9729,703600.0
2011-03-09 14:30:00,32.76,32.79,32.73,32.78,863800.0,20.9729,20.9921,20.9537,20.9857,863800.0
2011-03-09 15:00:00,32.79,32.84,32.77,32.82,1446800.0,20.9921,21.0241,20.9793,21.0113,1446800.0
2011-03-09 15:30:00,32.82,32.84,32.79,32.81,2000600.0,21.0113,21.0241,20.9921,21.0049,2000600.0
2011-03-10 09:30:00,32.63,32.76,32.52,32.59,2044400.0,20.8897,20.9729,20.8192,20.864,2044400.0
2011-03-10 10:00:00,32.59,32.74,32.59,32.66,1701200.0,20.864,20.9601,20.864,20.9089,1701200.0
2011-03-10 10:30:00,32.66,32.72,32.61,32.67,1568000.0,20.9089,20.9473,20.8768,20.9153,1568000.0
2011-03-10 11:00:00,32.67,32.67,32.59,32.61,832600.0,20.9153,20.9153,20.864,20.8768,832600.0
2011-03-10 11:30:00,32.61,32.74,32.6,32.74,964400.0,20.8768,20.9601,20.8704,20.9601,964400.0
2011-03-10 12:00:00,32.74,32.74,32.69,32.72,875800.0,20.9601,20.9601,20.9281,20.9473,875800.0
2011-03-10 12:30:00,32.72,32.75,32.7,32.75,759600.0,20.9473,20.9665,20.9345,20.9665,759600.0
2011-03-10 13:00:00,32.74,32.77,32.59,32.62,1021000.0,20.9601,20.9793,20.864,20.8832,1021000.0
2011-03-10 13:30:00,32.62,32.63,32.49,32.54,1408800.0,20.8832,20.8897,20.8,20.832,1408800.0
2011-03-10 14:00:00,32.55,32.63,32.55,32.6,644000.0,20.8384,20.8897,20.8384,20.8704,644000.0
2011-03-10 14:30:00,32.59,32.67,32.59,32.63,640600.0,20.864,20.9153,20.864,20.8897,640600.0
2011-03-10 15:00:00,32.63,32.67,32.58,32.64,1280800.0,20.8897,20.9153,20.8576,20.8961,1280800.0
2011-03-10 15:30:00,32.65,32.73,32.62,32.64,1743600.0,20.9025,20.9537,20.8832,20.8961,1743600.0
2011-03-11 09:30:00,32.46,32.56,32.29,32.33,1891000.0,20.9315,20.996,20.8219,20.8477,1891000.0
2011-03-11 10:00:00,32.34,32.47,32.25,32.3,1090800.0,20.8541,20.938,20.7961,20.8283,1090800.0
2011-03-11 10:30:00,32.3,32.36,32.25,32.35,867400.0,20.8283,20.867,20.7961,20.8606,867400.0
2011-03-11 11:00:00,32.36,32.38,32.24,32.27,832600.0,20.867,20.8799,20.7897,20.809,832600.0
2011-03-11 11:30:00,32.26,32.35,32.25,32.33,647600.0,20.8026,20.8606,20.7961,20.8477,647600.0
2011-03-11 12:00:00,32.33,32.35,32.32,32.33,538200.0,20.8477,20.8606,20.8412,20.8477,538200.0
2011-03-11 12:30:00,32.33,32.38,32.33,32.38,298000.0,20.8477,20.8799,20.8477,20.8799,298000.0
2011-03-11 13:00:00,32.38,32.38,32.25,32.31,858600.0,20.8799,20.8799,20.7961,20.8348,858600.0
2011-03-11 13:30:00,32.31,32.32,32.3,32.31,391800.0,20.8348,20.8412,20.8283,20.8348,391800.0
2011-03-11 14:00:00,32.31,32.38,32.29,32.34,564000.0,20.8348,20.8799,20.8219,20.8541,564000.0
2011-03-11 14:30:00,32.34,32.43,32.34,32.42,766200.0,20.8541,20.9122,20.8541,20.9057,766200.0
2011-03-11 15:00:00,32.42,32.49,32.42,32.49,716800.0,20.9057,20.9509,20.9057,20.9509,716800.0
2011-03-11 15:30:00,32.49,32.49,32.39,32.39,1494400.0,20.9509,20.9509,20.8864,20.8864,1494400.0
2011-03-14 09:30:00,32.17,32.31,32.07,32.11,1387200.0,20.7445,20.8348,20.68,20.7058,1387200.0
2011-03-14 10:00:00,32.11,32.16,32.05,32.08,901200.0,20.7058,20.7381,20.6671,20.6865,901200.0
2011-03-14 10:30:00,32.08,32.08,31.91,31.92,1445000.0,20.6865,20.6865,20.5769,20.5833,1445000.0
2011-03-14 11:00:00,31.92,31.93,31.78,31.78,1689800.0,20.5833,20.5898,20.493,20.493,1689800.0
2011-03-14 11:30:00,31.78,31.84,31.77,31.83,962400.0,20.493,20.5317,20.4866,20.5253,962400.0
2011-03-14 12:00:00,31.83,31.86,31.79,31.79,654800.0,20.5253,20.5446,20.4995,20.4995,654800.0
2011-03-14 12:30:00,31.8,31.83,31.77,31.82,682800.0,20.5059,20.5253,20.4866,20.5188,682800.0
2011-03-14 13:00:00,31.82,31.9,31.82,31.86,778600.0,20.5188,20.5704,20.5188,20.5446,778600.0
2011-03-14 13:30:00,31.86,31.87,31.8,31.8,1049800.0,20.5446,20.5511,20.5059,20.5059,1049800.0
2011-03-14 14:00:00,31.8,31.85,31.8,31.83,1005600.0,20.5059,20.5382,20.5059,20.5253,1005600.0
2011-03-14 14:30:00,31.83,31.84,31.8,31.8,1101000.0,20.5253,20.5317,20.5059,20.5059,1101000.0
2011-03-14 15:00:00,31.8,31.87,31.79,31.84,1298200.0,20.5059,20.5511,20.4995,20.5317,1298200.0
2011-03-14 15:30:00,31.84,32.0,31.84,31.96,2767600.0,20.5317,20.6349,20.5317,20.6091,2767600.0
2011-03-15 09:30:00,31.48,31.62,31.18,31.27,3754600.0,20.2996,20.3899,20.1061,20.1642,3754600.0
2011-03-15 10:00:00,31.28,31.34,31.25,31.3,2125600.0,20.1706,20.2093,20.1513,20.1835,2125600.0
2011-03-15 10:30:00,31.3,31.43,31.29,31.31,2333600.0,20.1835,20.2673,20.1771,20.19,2333600.0
2011-03-15 11:00:00,31.31,31.42,31.29,31.41,994200.0,20.19,20.2609,20.1771,20.2544,994200.0
2011-03-15 11:30:00,31.41,31.5,31.38,31.42,1273400.0,20.2544,20.3125,20.2351,20.2609,1273400.0
2011-03-15 12:00:00,31.42,31.46,31.38,31.42,927800.0,20.2609,20.2867,20.2351,20.2609,927800.0
2011-03-15 12:30:00,31.42,31.42,31.32,31.4,855400.0,20.2609,20.2609,20.1964,20.248,855400.0
2011-03-15 13:00:00,31.4,31.42,31.3,31.33,1043600.0,20.248,20.2609,20.1835,20.2028,1043600.0
2011-03-15 13:30:00,31.33,31.4,31.33,31.35,1154600.0,20.2028,20.248,20.2028,20.2157,1154600.0
2011-03-15 14:00:00,31.35,31.5,31.33,31.49,1265000.0,20.2157,20.3125,20.2028,20.306,1265000.0
2011-03-15 14:30:00,31.49,31.59,31.48,31.5,1628800.0,20.306,20.3705,20.2996,20.3125,1628800.0
2011-03-15 15:00:00,31.5,31.64,31.49,31.61,1653400.0,20.3125,20.4028,20.306,20.3834,1653400.0
2011-03-15 15:30:00,31.6,31.63,31.52,31.52,2754600.0,20.377,20.3963,20.3254,20.3254,2754600.0
2011-03-16 09:30:00,31.35,31.43,31.3,31.36,1797000.0,20.2157,20.2673,20.1835,20.2222,1797000.0
2011-03-16 10:00:00,31.36,31.4,31.33,31.39,1244600.0,20.2222,20.248,20.2028,20.2415,1244600.0
2011-03-16 10:30:00,31.39,31.41,31.25,31.25,1339400.0,20.2415,20.2544,20.1513,20.1513,1339400.0
2011-03-16 11:00:00,31.25,31.25,31.02,31.11,3024400.0,20.1513,20.1513,20.0029,20.061,3024400.0
2011-03-16 11:30:00,31.1,31.16,31.03,31.05,1919000.0,20.0545,20.0932,20.0094,20.0223,1919000.0
2011-03-16 12:00:00,31.04,31.05,30.92,31.01,2304600.0,20.0158,20.0223,19.9385,19.9965,2304600.0
2011-03-16 12:30:00,31.02,31.03,30.92,30.95,1392000.0,20.0029,20.0094,19.9385,19.9578,1392000.0
2011-03-16 13:00:00,30.94,30.99,30.84,30.86,1896400.0,19.9514,19.9836,19.8869,19.8998,1896400.0
2011-03-16 13:30:00,30.86,30.93,30.82,30.88,1854400.0,19.8998,19.9449,19.874,19.9127,1854400.0
2011-03-16 14:00:00,30.88,30.89,30.65,30.7,3371800.0,19.9127,19.9191,19.7644,19.7966,3371800.0
2011-03-16 14:30:00,30.7,30.96,30.67,30.95,2787600.0,19.7966,19.9643,19.7773,19.9578,2787600.0
2011-03-16 15:00:00,30.95,31.0,30.81,30.85,2321200.0,19.9578,19.9901,19.8675,19.8933,2321200.0
2011-03-16 15:30:00,30.85,30.89,30.79,30.8,3848800.0,19.8933,19.9191,19.8546,19.8611,3848800.0
2011-03-17 09:30:00,31.22,31.24,30.96,31.13,2285000.0,20.1319,20.1448,19.9643,20.0739,2285000.0
2011-03-17 10:00:00,31.15,31.4,31.11,31.34,1625800.0,20.0868,20.248,20.061,20.2093,1625800.0
2011-03-17 10:30:00,31.34,31.37,31.29,31.31,1274000.0,20.2093,20.2286,20.1771,20.19,1274000.0
2011-03-17 11:00:00,31.31,31.38,31.22,31.25,1163800.0,20.19,20.2351,20.1319,20.1513,1163800.0
2011-03-17 11:30:00,31.25,31.34,31.23,31.25,949200.0,20.1513,20.2093,20.1384,20.1513,949200.0
2011-03-17 12:00:00,31.25,31.31,31.23,31.27,865400.0,20.1513,20.19,20.1384,20.1642,865400.0
2011-03-17 12:30:00,31.27,31.3,31.22,31.23,653600.0,20.1642,20.1835,20.1319,20.1384,653600.0
2011-03-17 13:00:00,31.23,31.27,31.14,31.15,1174000.0,20.1384,20.1642,20.0803,20.0868,1174000.0
2011-03-17 13:30:00,31.15,31.21,31.09,31.14,1085000.0,20.0868,20.1255,20.0481,20.0803,1085000.0
2011-03-17 14:00:00,31.14,31.19,31.12,31.17,1032800.0,20.0803,20.1126,20.0674,20.0997,1032800.0
2011-03-17 14:30:00,31.16,31.2,31.16,31.18,1112000.0,20.0932,20.119,20.0932,20.1061,1112000.0
2011-03-17 15:00:00,31.18,31.21,31.14,31.15,1731000.0,20.1061,20.1255,20.0803,20.0868,1731000.0
2011-03-17 15:30:00,31.15,31.24,31.13,31.15,2884800.0,20.0868,20.1448,20.0739,20.0868,2884800.0
2011-03-18 09:30:00,31.5,31.65,31.42,31.42,6009800.0,20.3125,20.4092,20.2609,20.2609,6009800.0
2011-03-18 10:00:00,31.42,31.56,31.41,31.47,1059600.0,20.2609,20.3512,20.2544,20.2931,1059600.0
2011-03-18 10:30:00,31.47,31.47,31.34,31.36,1036400.0,20.2931,20.2931,20.2093,20.2222,1036400.0
2011-03-18 11:00:00,31.35,31.47,31.35,31.38,906600.0,20.2157,20.2931,20.2157,20.2351,906600.0
2011-03-18 11:30:00,31.38,31.39,31.25,31.33,1291200.0,20.2351,20.2415,20.1513,20.2028,1291200.0
2011-03-18 12:00:00,31.33,31.4,31.3,31.35,804600.0,20.2028,20.248,20.1835,20.2157,804600.0
2011-03-18 12:30:00,31.35,31.36,31.27,31.35,917200.0,20.2157,20.2222,20.1642,20.2157,917200.0
2011-03-18 13:00:00,31.35,31.37,31.34,31.36,618800.0,20.2157,20.2286,20.2093,20.2222,618800.0
2011-03-18 13:30:00,31.36,31.36,31.31,31.35,861200.0,20.2222,20.2222,20.19,20.2157,861200.0
2011-03-18 14:00:00,31.35,31.35,31.23,31.26,1011400.0,20.2157,20.2157,20.1384,20.1577,1011400.0
2011-03-18 14:30:00,31.27,31.31,31.23,31.25,780400.0,20.1642,20.19,20.1384,20.1513,780400.0
2011-03-18 15:00:00,31.25,31.34,31.24,31.31,897600.0,20.1513,20.2093,20.1448,20.19,897600.0
2011-03-18 15:30:00,31.31,31.38,31.31,31.34,2444000.0,20.19,20.2351,20.19,20.2093,2444000.0
2011-03-21 09:30:00,31.57,31.85,31.53,31.83,1548200.0,20.3576,20.5382,20.3318,20.5253,1548200.0
2011-03-21 10:00:00,31.82,31.92,31.79,31.81,1031200.0,20.5188,20.5833,20.4995,20.5124,1031200.0
2011-03-21 10:30:00,31.82,31.86,31.76,31.8,1214800.0,20.5188,20.5446,20.4801,20.5059,1214800.0
2011-03-21 11:00:00,31.8,31.93,31.79,31.87,952200.0,20.5059,20.5898,20.4995,20.5511,952200.0
2011-03-21 11:30:00,31.86,31.92,31.82,31.88,688400.0,20.5446,20.5833,20.5188,20.5575,688400.0
2011-03-21 12:00:00,31.88,31.9,31.82,31.9,733400.0,20.5575,20.5704,20.5188,20.5704,733400.0
2011-03-21 12:30:00,31.9,31.92,31.82,31.83,479600.0,20.5704,20.5833,20.5188,20.5253,479600.0
2011-03-21 13:00:00,31.83,31.85,31.8,31.82,411400.0,20.5253,20.5382,20.5059,20.5188,411400.0
2011-03-21 13:30:00,31.82,31.83,31.77,31.8,332800.0,20.5188,20.5253,20.4866,20.5059,332800.0
2011-03-21 14:00:00,31.81,31.82,31.75,31.79,481600.0,20.5124,20.5188,20.4737,20.4995,481600.0
2011-03-21 14:30:00,31.79,31.8,31.73,31.74,517200.0,20.4995,20.5059,20.4608,20.4672,517200.0
2011-03-21 15:00:00,31.74,31.78,31.71,31.78,1061600.0,20.4672,20.493,20.4479,20.493,1061600.0
2011-03-21 15:30:00,31.78,31.82,31.75,31.78,1979000.0,20.493,20.5188,20.4737,20.493,1979000.0
2011-03-22 09:30:00,31.81,31.84,31.63,31.63,1119600.0,20.5124,20.5317,20.3963,20.3963,1119600.0
2011-03-22 10:00:00,31.64,31.7,31.63,31.7,688800.0,20.4028,20.4414,20.3963,20.4414,688800.0
2011-03-22 10:30:00,31.7,31.74,31.68,31.73,491600.0,20.4414,20.4672,20.4285,20.4608,491600.0
2011-03-22 11:00:00,31.73,31.79,31.73,31.78,542400.0,20.4608,20.4995,20.4608,20.493,542400.0
2011-03-22 11:30:00,31.77,31.83,31.75,31.81,502400.0,20.4866,20.5253,20.4737,20.5124,502400.0
2011-03-22 12:00:00,31.81,31.86,31.81,31.84,530400.0,20.5124,20.5446,20.5124,20.5317,530400.0
2011-03-22 12:30:00,31.84,31.85,31.77,31.79,324000.0,20.5317,20.5382,20.4866,20.4995,324000.0
2011-03-22 13:00:00,31.78,31.8,31.75,31.79,347000.0,20.493,20.5059,20.4737,20.4995,347000.0
2011-03-22 13:30:00,31.78,31.89,31.78,31.85,710800.0,20.493,20.564,20.493,20.5382,710800.0
2011-03-22 14:00:00,31.85,31.86,31.77,31.79,487600.0,20.5382,20.5446,20.4866,20.4995,487600.0
2011-03-22 14:30:00,31.79,31.81,31.74,31.8,457200.0,20.4995,20.5124,20.4672,20.5059,457200.0
2011-03-22 15:00:00,31.8,31.83,31.75,31.83,436200.0,20.5059,20.5253,20.4737,20.5253,436200.0
2011-03-22 15:30:00,31.83,31.84,31.75,31.75,1003200.0,20.5253,20.5317,20.4737,20.4737,1003200.0
2011-03-23 09:30:00,31.65,31.92,31.63,31.86,1393800.0,20.4092,20.5833,20.3963,20.5446,1393800.0
2011-03-23 10:00:00,31.86,31.88,31.78,31.88,742200.0,20.5446,20.5575,20.493,20.5575,742200.0
2011-03-23 10:30:00,31.88,31.9,31.85,31.88,610000.0,20.5575,20.5704,20.5382,20.5575,610000.0
2011-03-23 11:00:00,31.89,31.94,31.88,31.92,486400.0,20.564,20.5962,20.5575,20.5833,486400.0
2011-03-23 11:30:00,31.92,31.93,31.85,31.86,458800.0,20.5833,20.5898,20.5382,20.5446,458800.0
2011-03-23 12:00:00,31.85,31.95,31.85,31.94,507800.0,20.5382,20.6027,20.5382,20.5962,507800.0
2011-03-23 12:30:00,31.95,32.06,31.95,32.02,995200.0,20.6027,20.6736,20.6027,20.6478,995200.0
2011-03-23 13:00:00,32.02,32.1,32.0,32.07,787200.0,20.6478,20.6994,20.6349,20.68,787200.0
2011-03-23 13:30:00,32.07,32.18,32.06,32.17,855200.0,20.68,20.751,20.6736,20.7445,855200.0
2011-03-23 14:00:00,32.17,32.18,32.12,32.15,718200.0,20.7445,20.751,20.7123,20.7316,718200.0
2011-03-23 14:30:00,32.14,32.22,32.13,32.21,900000.0,20.7252,20.7768,20.7187,20.7703,900000.0
2011-03-23 15:00:00,32.21,32.27,32.17,32.27,1080800.0,20.7703,20.809,20.7445,20.809,1080800.0
2011-03-23 15:30:00,32.27,32.27,32.13,32.14,1963800.0,20.809,20.809,20.7187,20.7252,1963800.0
2011-03-24 09:30:00,32.35,32.47,32.28,32.44,1452000.0,20.8606,20.938,20.8154,20.9186,1452000.0
2011-03-24 10:00:00,32.44,32.54,32.37,32.4,1785800.0,20.9186,20.9831,20.8735,20.8928,1785800.0
2011-03-24 10:30:00,32.4,32.43,32.35,32.39,1232800.0,20.8928,20.9122,20.8606,20.8864,1232800.0
2011-03-24 11:00:00,32.39,32.44,32.38,32.44,723200.0,20.8864,20.9186,20.8799,20.9186,723200.0
2011-03-24 11:30:00,32.43,32.45,32.41,32.42,620400.0,20.9122,20.9251,20.8993,20.9057,620400.0
2011-03-24 12:00:00,32.42,32.45,32.4,32.44,600800.0,20.9057,20.9251,20.8928,20.9186,600800.0
2011-03-24 12:30:00,32.44,32.44,32.38,32.41,651200.0,20.9186,20.9186,20.8799,20.8993,651200.0
2011-03-24 13:00:00,32.41,32.41,32.33,32.35,609200.0,20.8993,20.8993,20.8477,20.8606,609200.0
2011-03-24 13:30:00,32.35,32.36,32.3,32.32,551000.0,20.8606,20.867,20.8283,20.8412,551000.0
2011-03-24 14:00:00,32.32,32.37,32.31,32.37,607200.0,20.8412,20.8735,20.8348,20.8735,607200.0
2011-03-24 14:30:00,32.37,32.4,32.35,32.38,568800.0,20.8735,20.8928,20.8606,20.8799,568800.0
2011-03-24 15:00:00,32.39,32.43,32.35,32.41,856400.0,20.8864,20.9122,20.8606,20.8993,856400.0
2011-03-24 15:30:00,32.41,32.42,32.33,32.35,1434200.0,20.8993,20.9057,20.8477,20.8606,1434200.0
2011-03-25 09:30:00,32.44,32.6,32.41,32.6,1126200.0,20.9186,21.0218,20.8993,21.0218,1126200.0
2011-03-25 10:00:00,32.6,32.67,32.58,32.66,956400.0,21.0218,21.0669,21.0089,21.0605,956400.0
2011-03-25 10:30:00,32.66,32.69,32.6,32.6,1036600.0,21.0605,21.0798,21.0218,21.0218,1036600.0
2011-03-25 11:00:00,32.6,32.66,32.59,32.62,793000.0,21.0218,21.0605,21.0153,21.0347,793000.0
2011-03-25 11:30:00,32.62,32.66,32.62,32.64,535800.0,21.0347,21.0605,21.0347,21.0476,535800.0
2011-03-25 12:00:00,32.64,32.7,32.63,32.69,535400.0,21.0476,21.0863,21.0411,21.0798,535400.0
2011-03-25 12:30:00,32.68,32.7,32.67,32.69,516600.0,21.0734,21.0863,21.0669,21.0798,516600.0
2011-03-25 13:00:00,32.69,32.7,32.66,32.7,527200.0,21.0798,21.0863,21.0605,21.0863,527200.0
2011-03-25 13:30:00,32.69,32.7,32.65,32.66,487000.0,21.0798,21.0863,21.054,21.0605,487000.0
2011-03-25 14:00:00,32.66,32.68,32.65,32.66,450800.0,21.0605,21.0734,21.054,21.0605,450800.0
2011-03-25 14:30:00,32.66,32.68,32.63,32.66,631000.0,21.0605,21.0734,21.0411,21.0605,631000.0
2011-03-25 15:00:00,32.66,32.68,32.65,32.65,868800.0,21.0605,21.0734,21.054,21.054,868800.0
2011-03-25 15:30:00,32.65,32.69,32.57,32.6,2013400.0,21.054,21.0798,21.0025,21.0218,2013400.0
2011-03-28 09:30:00,32.6,32.74,32.54,32.66,1283000.0,21.0218,21.1121,20.9831,21.0605,1283000.0
2011-03-28 10:00:00,32.67,32.71,32.62,32.69,1047000.0,21.0669,21.0927,21.0347,21.0798,1047000.0
2011-03-28 10:30:00,32.69,32.7,32.68,32.68,645200.0,21.0798,21.0863,21.0734,21.0734,645200.0
2011-03-28 11:00:00,32.68,32.7,32.67,32.69,506600.0,21.0734,21.0863,21.0669,21.0798,506600.0
2011-03-28 11:30:00,32.69,32.7,32.63,32.66,1562800.0,21.0798,21.0863,21.0411,21.0605,1562800.0
2011-03-28 12:00:00,32.66,32.68,32.63,32.67,562000.0,21.0605,21.0734,21.0411,21.0669,562000.0
2011-03-28 12:30:00,32.66,32.67,32.63,32.66,491400.0,21.0605,21.0669,21.0411,21.0605,491400.0
2011-03-28 13:00:00,32.65,32.69,32.63,32.65,394000.0,21.054,21.0798,21.0411,21.054,394000.0
2011-03-28 13:30:00,32.65,32.67,32.63,32.65,456200.0,21.054,21.0669,21.0411,21.054,456200.0
2011-03-28 14:00:00,32.65,32.68,32.65,32.65,411400.0,21.054,21.0734,21.054,21.054,411400.0
2011-03-28 14:30:00,32.66,32.66,32.6,32.61,538000.0,21.0605,21.0605,21.0218,21.0282,538000.0
2011-03-28 15:00:00,32.61,32.63,32.58,32.62,759800.0,21.0282,21.0411,21.0089,21.0347,759800.0
2011-03-28 15:30:00,32.62,32.62,32.52,32.54,1711000.0,21.0347,21.0347,20.9702,20.9831,1711000.0
2011-03-29 09:30:00,32.6,32.75,32.54,32.6,1601600.0,21.0218,21.1185,20.9831,21.0218,1601600.0
2011-03-29 10:00:00,32.6,32.74,32.59,32.72,1160800.0,21.0218,21.1121,21.0153,21.0992,1160800.0
2011-03-29 10:30:00,32.72,32.73,32.68,32.69,614600.0,21.0992,21.1056,21.0734,21.0798,614600.0
2011-03-29 11:00:00,32.69,32.74,32.69,32.74,555200.0,21.0798,21.1121,21.0798,21.1121,555200.0
2011-03-29 11:30:00,32.74,32.77,32.72,32.77,811400.0,21.1121,21.1314,21.0992,21.1314,811400.0
2011-03-29 12:00:00,32.76,32.81,32.76,32.79,603800.0,21.125,21.1572,21.125,21.1443,603800.0
2011-03-29 12:30:00,32.79,32.84,32.76,32.83,576600.0,21.1443,21.1766,21.125,21.1701,576600.0
2011-03-29 13:00:00,32.83,32.83,32.79,32.82,443800.0,21.1701,21.1701,21.1443,21.1637,443800.0
2011-03-29 13:30:00,32.82,32.85,32.81,32.81,378400.0,21.1637,21.183,21.1572,21.1572,378400.0
2011-03-29 14:00:00,32.81,32.87,32.81,32.83,762600.0,21.1572,21.1959,21.1572,21.1701,762600.0
2011-03-29 14:30:00,32.83,32.86,32.8,32.83,588600.0,21.1701,21.1895,21.1508,21.1701,588600.0
2011-03-29 15:00:00,32.83,32.86,32.81,32.82,603800.0,21.1701,21.1895,21.1572,21.1637,603800.0
2011-03-29 15:30:00,32.83,32.85,32.8,32.85,1504800.0,21.1701,21.183,21.1508,21.183,1504800.0
2011-03-30 09:30:00,32.86,33.07,32.81,33.05,3055400.0,21.1895,21.3249,21.1572,21.312,3055400.0
2011-03-30 10:00:00,33.05,33.12,33.04,33.12,1812800.0,21.312,21.3571,21.3055,21.3571,1812800.0
2011-03-30 10:30:00,33.12,33.15,33.08,33.14,1120400.0,21.3571,21.3765,21.3313,21.37,1120400.0
2011-03-30 11:00:00,33.14,33.19,33.1,33.19,951800.0,21.37,21.4023,21.3442,21.4023,951800.0
2011-03-30 11:30:00,33.18,33.22,33.18,33.22,937800.0,21.3958,21.4216,21.3958,21.4216,937800.0
2011-03-30 12:00:00,33.22,33.24,33.19,33.24,1071000.0,21.4216,21.4345,21.4023,21.4345,1071000.0
2011-03-30 12:30:00,33.24,33.24,33.22,33.24,495400.0,21.4345,21.4345,21.4216,21.4345,495400.0
2011-03-30 13:00:00,33.23,33.24,33.17,33.18,743400.0,21.428,21.4345,21.3894,21.3958,743400.0
2011-03-30 13:30:00,33.17,33.18,33.13,33.17,676600.0,21.3894,21.3958,21.3636,21.3894,676600.0
2011-03-30 14:00:00,33.17,33.23,33.16,33.22,756400.0,21.3894,21.428,21.3829,21.4216,756400.0
2011-03-30 14:30:00,33.22,33.23,33.18,33.19,711400.0,21.4216,21.428,21.3958,21.4023,711400.0
2011-03-30 15:00:00,33.19,33.2,33.15,33.18,1191600.0,21.4023,21.4087,21.3765,21.3958,1191600.0
2011-03-30 15:30:00,33.18,33.18,33.02,33.03,3259400.0,21.3958,21.3958,21.2926,21.2991,3259400.0
2011-03-31 09:30:00,32.98,33.27,32.98,33.26,2082000.0,21.2668,21.4538,21.2668,21.4474,2082000.0
2011-03-31 10:00:00,33.25,33.43,33.25,33.29,1600600.0,21.4409,21.557,21.4409,21.4667,1600600.0
2011-03-31 10:30:00,33.29,33.36,33.24,33.27,1192400.0,21.4667,21.5119,21.4345,21.4538,1192400.0
2011-03-31 11:00:00,33.27,33.3,33.18,33.24,723200.0,21.4538,21.4732,21.3958,21.4345,723200.0
2011-03-31 11:30:00,33.24,33.26,33.2,33.21,665000.0,21.4345,21.4474,21.4087,21.4151,665000.0
2011-03-31 12:00:00,33.21,33.24,33.2,33.22,569200.0,21.4151,21.4345,21.4087,21.4216,569200.0
2011-03-31 12:30:00,33.22,33.28,33.22,33.28,467200.0,21.4216,21.4603,21.4216,21.4603,467200.0
2011-03-31 13:00:00,33.28,33.31,33.27,33.28,416600.0,21.4603,21.4796,21.4538,21.4603,416600.0
2011-03-31 13:30:00,33.27,33.28,33.24,33.27,397000.0,21.4538,21.4603,21.4345,21.4538,397000.0
2011-03-31 14:00:00,33.27,33.27,33.23,33.27,505800.0,21.4538,21.4538,21.428,21.4538,505800.0
2011-03-31 14:30:00,33.27,33.3,33.26,33.28,842200.0,21.4538,21.4732,21.4474,21.4603,842200.0
2011-03-31 15:00:00,33.28,33.31,33.26,33.26,865600.0,21.4603,21.4796,21.4474,21.4474,865600.0
2011-03-31 15:30:00,33.27,33.29,33.17,33.18,3006000.0,21.4538,21.4667,21.3894,21.3958,3006000.0
2011-04-01 09:30:00,33.43,33.47,33.3,33.45,2091600.0,21.557,21.5828,21.4732,21.5699,2091600.0
2011-04-01 10:00:00,33.45,33.6,33.45,33.6,2399200.0,21.5699,21.6666,21.5699,21.6666,2399200.0
2011-04-01 10:30:00,33.59,33.66,33.59,33.6,1272600.0,21.6602,21.7053,21.6602,21.6666,1272600.0
2011-04-01 11:00:00,33.6,33.7,33.58,33.67,1293200.0,21.6666,21.7311,21.6537,21.7118,1293200.0
2011-04-01 11:30:00,33.68,33.69,33.65,33.66,828800.0,21.7182,21.7247,21.6989,21.7053,828800.0
2011-04-01 12:00:00,33.67,33.7,33.63,33.7,1186400.0,21.7118,21.7311,21.686,21.7311,1186400.0
2011-04-01 12:30:00,33.69,33.73,33.69,33.73,608800.0,21.7247,21.7505,21.7247,21.7505,608800.0
2011-04-01 13:00:00,33.73,33.74,33.72,33.73,775400.0,21.7505,21.7569,21.744,21.7505,775400.0
2011-04-01 13:30:00,33.73,33.74,33.72,33.73,874000.0,21.7505,21.7569,21.744,21.7505,874000.0
2011-04-01 14:00:00,33.73,33.73,33.7,33.72,695000.0,21.7505,21.7505,21.7311,21.744,695000.0
2011-04-01 14:30:00,33.71,33.72,33.62,33.65,1306400.0,21.7376,21.744,21.6795,21.6989,1306400.0
2011-04-01 15:00:00,33.65,33.67,33.6,33.65,1089600.0,21.6989,21.7118,21.6666,21.6989,1089600.0
2011-04-01 15:30:00,33.64,33.69,33.61,33.61,1645000.0,21.6924,21.7247,21.6731,21.6731,1645000.0
2011-04-04 09:30:00,33.63,33.74,33.58,33.73,1846800.0,21.686,21.7569,21.6537,21.7505,1846800.0
2011-04-04 10:00:00,33.73,33.84,33.72,33.81,1953600.0,21.7505,21.8214,21.744,21.8021,1953600.0
2011-04-04 10:30:00,33.81,33.85,33.77,33.8,935600.0,21.8021,21.8278,21.7763,21.7956,935600.0
2011-04-04 11:00:00,33.8,33.85,33.74,33.85,917200.0,21.7956,21.8278,21.7569,21.8278,917200.0
2011-04-04 11:30:00,33.84,33.85,33.76,33.76,588000.0,21.8214,21.8278,21.7698,21.7698,588000.0
2011-04-04 12:00:00,33.76,33.82,33.73,33.81,643600.0,21.7698,21.8085,21.7505,21.8021,643600.0
2011-04-04 12:30:00,33.81,33.84,33.79,33.84,508800.0,21.8021,21.8214,21.7892,21.8214,508800.0
2011-04-04 13:00:00,33.83,33.9,33.83,33.88,637600.0,21.815,21.8601,21.815,21.8472,637600.0
2011-04-04 13:30:00,33.88,33.9,33.8,33.84,649000.0,21.8472,21.8601,21.7956,21.8214,649000.0
2011-04-04 14:00:00,33.84,33.88,33.81,33.84,627400.0,21.8214,21.8472,21.8021,21.8214,627400.0
2011-04-04 14:30:00,33.84,33.85,33.8,33.84,523200.0,21.8214,21.8278,21.7956,21.8214,523200.0
2011-04-04 15:00:00,33.84,33.89,33.83,33.87,851600.0,21.8214,21.8536,21.815,21.8407,851600.0
2011-04-04 15:30:00,33.87,33.87,33.82,33.83,1466000.0,21.8407,21.8407,21.8085,21.815,1466000.0
2011-04-05 09:30:00,33.75,33.85,33.69,33.72,1182200.0,21.7634,21.8278,21.7247,21.744,1182200.0
2011-04-05 10:00:00,33.72,33.84,33.68,33.83,862800.0,21.744,21.8214,21.7182,21.815,862800.0
2011-04-05 10:30:00,33.83,33.88,33.77,33.82,727000.0,21.815,21.8472,21.7763,21.8085,727000.0
2011-04-05 11:00:00,33.82,33.85,33.77,33.79,649600.0,21.8085,21.8278,21.7763,21.7892,649600.0
2011-04-05 11:30:00,33.79,33.79,33.71,33.74,656400.0,21.7892,21.7892,21.7376,21.7569,656400.0
2011-04-05 12:00:00,33.75,33.77,33.74,33.74,444200.0,21.7634,21.7763,21.7569,21.7569,444200.0
2011-04-05 12:30:00,33.74,33.76,33.72,33.74,502800.0,21.7569,21.7698,21.744,21.7569,502800.0
2011-04-05 13:00:00,33.74,33.76,33.72,33.74,540200.0,21.7569,21.7698,21.744,21.7569,540200.0
2011-04-05 13:30:00,33.74,33.76,33.72,33.72,565400.0,21.7569,21.7698,21.744,21.744,565400.0
2011-04-05 14:00:00,33.73,33.74,33.66,33.69,1026000.0,21.7505,21.7569,21.7053,21.7247,1026000.0
2011-04-05 14:30:00,33.69,33.79,33.68,33.79,756600.0,21.7247,21.7892,21.7182,21.7892,756600.0
2011-04-05 15:00:00,33.79,33.79,33.76,33.77,923400.0,21.7892,21.7892,21.7698,21.7763,923400.0
2011-04-05 15:30:00,33.77,33.8,33.73,33.74,1680000.0,21.7763,21.7956,21.7505,21.7569,1680000.0
2011-04-06 09:30:00,33.77,33.84,33.6,33.65,1715800.0,21.7763,21.8214,21.6666,21.6989,1715800.0
2011-04-06 10:00:00,33.65,33.67,33.62,33.64,1400000.0,21.6989,21.7118,21.6795,21.6924,1400000.0
2011-04-06 10:30:00,33.64,33.77,33.64,33.76,897800.0,21.6924,21.7763,21.6924,21.7698,897800.0
2011-04-06 11:00:00,33.77,33.78,33.74,33.74,709600.0,21.7763,21.7827,21.7569,21.7569,709600.0
2011-04-06 11:30:00,33.74,33.77,33.7,33.7,781400.0,21.7569,21.7763,21.7311,21.7311,781400.0
2011-04-06 12:00:00,33.7,33.77,33.68,33.76,583800.0,21.7311,21.7763,21.7182,21.7698,583800.0
2011-04-06 12:30:00,33.77,33.8,33.75,33.8,489600.0,21.7763,21.7956,21.7634,21.7956,489600.0
2011-04-06 13:00:00,33.8,33.84,33.78,33.84,334200.0,21.7956,21.8214,21.7827,21.8214,334200.0
2011-04-06 13:30:00,33.84,33.88,33.82,33.87,483200.0,21.8214,21.8472,21.8085,21.8407,483200.0
2011-04-06 14:00:00,33.86,33.89,33.84,33.84,612800.0,21.8343,21.8536,21.8214,21.8214,612800.0
2011-04-06 14:30:00,33.84,33.88,33.83,33.87,656800.0,21.8214,21.8472,21.815,21.8407,656800.0
2011-04-06 15:00:00,33.87,33.88,33.82,33.86,677400.0,21.8407,21.8472,21.8085,21.8343,677400.0
2011-04-06 15:30:00,33.85,33.91,33.82,33.83,2467600.0,21.8278,21.8665,21.8085,21.815,2467600.0
2011-04-07 09:30:00,33.72,33.88,33.62,33.64,1380800.0,21.744,21.8472,21.6795,21.6924,1380800.0
2011-04-07 10:00:00,33.65,33.68,33.61,33.62,1019000.0,21.6989,21.7182,21.6731,21.6795,1019000.0
2011-04-07 10:30:00,33.61,33.64,33.47,33.58,1996400.0,21.6731,21.6924,21.5828,21.6537,1996400.0
2011-04-07 11:00:00,33.59,33.62,33.55,33.59,584800.0,21.6602,21.6795,21.6344,21.6602,584800.0
2011-04-07 11:30:00,33.59,33.59,33.48,33.58,901000.0,21.6602,21.6602,21.5893,21.6537,901000.0
2011-04-07 12:00:00,33.57,33.65,33.56,33.63,739000.0,21.6473,21.6989,21.6408,21.686,739000.0
2011-04-07 12:30:00,33.63,33.68,33.63,33.64,520400.0,21.686,21.7182,21.686,21.6924,520400.0
2011-04-07 13:00:00,33.64,33.67,33.59,33.59,415800.0,21.6924,21.7118,21.6602,21.6602,415800.0
2011-04-07 13:30:00,33.59,33.62,33.57,33.59,579400.0,21.6602,21.6795,21.6473,21.6602,579400.0
2011-04-07 14:00:00,33.6,33.62,33.55,33.55,508800.0,21.6666,21.6795,21.6344,21.6344,508800.0
2011-04-07 14:30:00,33.56,33.67,33.55,33.65,590000.0,21.6408,21.7118,21.6344,21.6989,590000.0
2011-04-07 15:00:00,33.65,33.69,33.6,33.65,678800.0,21.6989,21.7247,21.6666,21.6989,678800.0
2011-04-07 15:30:00,33.65,33.71,33.61,33.71,1707200.0,21.6989,21.7376,21.6731,21.7376,1707200.0
2011-04-08 09:30:00,33.7,33.82,33.69,33.74,1307600.0,21.7311,21.8085,21.7247,21.7569,1307600.0
2011-04-08 10:00:00,33.74,33.79,33.72,33.76,748200.0,21.7569,21.7892,21.744,21.7698,748200.0
2011-04-08 10:30:00,33.76,33.76,33.66,33.66,379400.0,21.7698,21.7698,21.7053,21.7053,379400.0
2011-04-08 11:00:00,33.66,33.73,33.66,33.7,524000.0,21.7053,21.7505,21.7053,21.7311,524000.0
2011-04-08 11:30:00,33.7,33.74,33.69,33.71,347200.0,21.7311,21.7569,21.7247,21.7376,347200.0
2011-04-08 12:00:00,33.71,33.77,33.71,33.74,361000.0,21.7376,21.7763,21.7376,21.7569,361000.0
2011-04-08 12:30:00,33.74,33.77,33.68,33.71,338400.0,21.7569,21.7763,21.7182,21.7376,338400.0
2011-04-08 13:00:00,33.71,33.71,33.64,33.67,357800.0,21.7376,21.7376,21.6924,21.7118,357800.0
2011-04-08 13:30:00,33.67,33.69,33.63,33.66,365800.0,21.7118,21.7247,21.686,21.7053,365800.0
2011-04-08 14:00:00,33.65,33.66,33.58,33.6,484000.0,21.6989,21.7053,21.6537,21.6666,484000.0
2011-04-08 14:30:00,33.6,33.6,33.43,33.51,1080400.0,21.6666,21.6666,21.557,21.6086,1080400.0
2011-04-08 15:00:00,33.51,33.52,33.46,33.52,1160400.0,21.6086,21.6151,21.5764,21.6151,1160400.0
2011-04-08 15:30:00,33.51,33.66,33.51,33.64,2122600.0,21.6086,21.7053,21.6086,21.6924,2122600.0
2011-04-11 09:30:00,33.63,33.9,33.4,33.88,1720600.0,21.686,21.8601,21.5377,21.8472,1720600.0
2011-04-11 10:00:00,33.88,33.92,33.83,33.86,1503400.0,21.8472,21.873,21.815,21.8343,1503400.0
2011-04-11 10:30:00,33.87,33.9,33.85,33.86,872200.0,21.8407,21.8601,21.8278,21.8343,872200.0
2011-04-11 11:00:00,33.86,33.91,33.85,33.88,526800.0,21.8343,21.8665,21.8278,21.8472,526800.0
2011-04-11 11:30:00,33.88,33.92,33.86,33.87,950200.0,21.8472,21.873,21.8343,21.8407,950200.0
2011-04-11 12:00:00,33.87,33.9,33.83,33.89,1113800.0,21.8407,21.8601,21.815,21.8536,1113800.0
2011-04-11 12:30:00,33.89,33.91,33.85,33.85,1007200.0,21.8536,21.8665,21.8278,21.8278,1007200.0
2011-04-11 13:00:00,33.85,33.9,33.85,33.89,657200.0,21.8278,21.8601,21.8278,21.8536,657200.0
2011-04-11 13:30:00,33.89,33.9,33.86,33.88,612600.0,21.8536,21.8601,21.8343,21.8472,612600.0
2011-04-11 14:00:00,33.88,33.91,33.85,33.85,830800.0,21.8472,21.8665,21.8278,21.8278,830800.0
2011-04-11 14:30:00,33.85,33.88,33.76,33.77,809000.0,21.8278,21.8472,21.7698,21.7763,809000.0
2011-04-11 15:00:00,33.77,33.79,33.71,33.73,1132600.0,21.7763,21.7892,21.7376,21.7505,1132600.0
2011-04-11 15:30:00,33.74,33.77,33.7,33.71,1540800.0,21.7569,21.7763,21.7311,21.7376,1540800.0
2011-04-12 09:30:00,33.49,33.57,33.41,33.49,2275200.0,21.5957,21.6473,21.5441,21.5957,2275200.0
2011-04-12 10:00:00,33.49,33.49,33.21,33.27,1906000.0,21.5957,21.5957,21.4151,21.4538,1906000.0
2011-04-12 10:30:00,33.27,33.35,33.26,33.32,1194800.0,21.4538,21.5054,21.4474,21.4861,1194800.0
2011-04-12 11:00:00,33.32,33.38,33.31,33.34,1011200.0,21.4861,21.5248,21.4796,21.499,1011200.0
2011-04-12 11:30:00,33.34,33.4,33.31,33.38,635600.0,21.499,21.5377,21.4796,21.5248,635600.0
2011-04-12 12:00:00,33.38,33.43,33.38,33.43,489000.0,21.5248,21.557,21.5248,21.557,489000.0
2011-04-12 12:30:00,33.43,33.43,33.36,33.43,541200.0,21.557,21.557,21.5119,21.557,541200.0
2011-04-12 13:00:00,33.42,33.49,33.41,33.48,675400.0,21.5506,21.5957,21.5441,21.5893,675400.0
2011-04-12 13:30:00,33.49,33.52,33.45,33.48,669800.0,21.5957,21.6151,21.5699,21.5893,669800.0
2011-04-12 14:00:00,33.48,33.54,33.47,33.52,637800.0,21.5893,21.6279,21.5828,21.6151,637800.0
2011-04-12 14:30:00,33.52,33.56,33.5,33.51,610600.0,21.6151,21.6408,21.6022,21.6086,610600.0
2011-04-12 15:00:00,33.51,33.52,33.38,33.42,870000.0,21.6086,21.6151,21.5248,21.5506,870000.0
2011-04-12 15:30:00,33.43,33.48,33.4,33.47,2293000.0,21.557,21.5893,21.5377,21.5828,2293000.0
2011-04-13 09:30:00,33.62,33.71,33.49,33.64,1056600.0,21.6795,21.7376,21.5957,21.6924,1056600.0
2011-04-13 10:00:00,33.65,33.67,33.6,33.61,858200.0,21.6989,21.7118,21.6666,21.6731,858200.0
2011-04-13 10:30:00,33.62,33.68,33.57,33.66,614600.0,21.6795,21.7182,21.6473,21.7053,614600.0
2011-04-13 11:00:00,33.66,33.66,33.6,33.63,369000.0,21.7053,21.7053,21.6666,21.686,369000.0
2011-04-13 11:30:00,33.62,33.64,33.55,33.56,287000.0,21.6795,21.6924,21.6344,21.6408,287000.0
2011-04-13 12:00:00,33.57,33.67,33.56,33.65,562200.0,21.6473,21.7118,21.6408,21.6989,562200.0
2011-04-13 12:30:00,33.65,33.68,33.62,33.68,531600.0,21.6989,21.7182,21.6795,21.7182,531600.0
2011-04-13 13:00:00,33.67,33.73,33.67,33.72,409800.0,21.7118,21.7505,21.7118,21.744,409800.0
2011-04-13 13:30:00,33.72,33.72,33.65,33.67,325600.0,21.744,21.744,21.6989,21.7118,325600.0
2011-04-13 14:00:00,33.67,33.71,33.64,33.7,363800.0,21.7118,21.7376,21.6924,21.7311,363800.0
2011-04-13 14:30:00,33.7,33.72,33.66,33.7,409200.0,21.7311,21.744,21.7053,21.7311,409200.0
2011-04-13 15:00:00,33.71,33.74,33.65,33.67,699400.0,21.7376,21.7569,21.6989,21.7118,699400.0
2011-04-13 15:30:00,33.66,33.71,33.61,33.63,1173800.0,21.7053,21.7376,21.6731,21.686,1173800.0
2011-04-14 09:30:00,33.67,33.85,33.55,33.85,2025600.0,21.7118,21.8278,21.6344,21.8278,2025600.0
2011-04-14 10:00:00,33.85,33.93,33.81,33.91,1625400.0,21.8278,21.8794,21.8021,21.8665,1625400.0
2011-04-14 10:30:00,33.91,33.97,33.91,33.96,1878200.0,21.8665,21.9052,21.8665,21.8988,1878200.0
2011-04-14 11:00:00,33.96,33.98,33.93,33.97,1234200.0,21.8988,21.9117,21.8794,21.9052,1234200.0
2011-04-14 11:30:00,33.97,33.99,33.96,33.99,1059200.0,21.9052,21.9181,21.8988,21.9181,1059200.0
2011-04-14 12:00:00,33.99,34.08,33.94,34.07,2609400.0,21.9181,21.9762,21.8859,21.9697,2609400.0
2011-04-14 12:30:00,34.08,34.12,34.07,34.09,1159200.0,21.9762,22.002,21.9697,21.9826,1159200.0
2011-04-14 13:00:00,34.09,34.1,34.03,34.08,1205000.0,21.9826,21.9891,21.9439,21.9762,1205000.0
2011-04-14 13:30:00,34.08,34.08,34.02,34.07,937800.0,21.9762,21.9762,21.9375,21.9697,937800.0
2011-04-14 14:00:00,34.07,34.1,34.04,34.08,959600.0,21.9697,21.9891,21.9504,21.9762,959600.0
2011-04-14 14:30:00,34.08,34.13,34.08,34.11,1219800.0,21.9762,22.0084,21.9762,21.9955,1219800.0
2011-04-14 15:00:00,34.11,34.18,34.1,34.17,2058400.0,21.9955,22.0406,21.9891,22.0342,2058400.0
2011-04-14 15:30:00,34.17,34.24,34.15,34.17,4412400.0,22.0342,22.0793,22.0213,22.0342,4412400.0
2011-04-15 09:30:00,34.17,34.18,33.99,34.03,4623800.0,22.0342,22.0406,21.9181,21.9439,4623800.0
2011-04-15 10:00:00,34.04,34.13,34.03,34.05,1359000.0,21.9504,22.0084,21.9439,21.9568,1359000.0
2011-04-15 10:30:00,34.05,34.05,33.95,34.03,1328200.0,21.9568,21.9568,21.8923,21.9439,1328200.0
2011-04-15 11:00:00,34.04,34.05,33.97,33.99,734600.0,21.9504,21.9568,21.9052,21.9181,734600.0
2011-04-15 11:30:00,34.0,34.05,33.99,34.01,474400.0,21.9246,21.9568,21.9181,21.931,474400.0
2011-04-15 12:00:00,34.01,34.11,34.01,34.08,692600.0,21.931,21.9955,21.931,21.9762,692600.0
2011-04-15 12:30:00,34.08,34.09,34.05,34.09,477200.0,21.9762,21.9826,21.9568,21.9826,477200.0
2011-04-15 13:00:00,34.09,34.09,34.02,34.03,410800.0,21.9826,21.9826,21.9375,21.9439,410800.0
2011-04-15 13:30:00,34.03,34.06,34.02,34.02,372200.0,21.9439,21.9633,21.9375,21.9375,372200.0
2011-04-15 14:00:00,34.02,34.06,34.01,34.02,822600.0,21.9375,21.9633,21.931,21.9375,822600.0
2011-04-15 14:30:00,34.02,34.04,34.0,34.02,688200.0,21.9375,21.9504,21.9246,21.9375,688200.0
2011-04-15 15:00:00,34.02,34.02,33.94,33.97,1186200.0,21.9375,21.9375,21.8859,21.9052,1186200.0
2011-04-15 15:30:00,33.97,34.01,33.94,34.0,2691800.0,21.9052,21.931,21.8859,21.9246,2691800.0
2011-04-18 09:30:00,33.79,33.83,33.51,33.58,2097400.0,21.7892,21.815,21.6086,21.6537,2097400.0
2011-04-18 10:00:00,33.58,33.63,33.51,33.52,1655800.0,21.6537,21.686,21.6086,21.6151,1655800.0
2011-04-18 10:30:00,33.52,33.57,33.33,33.36,1809600.0,21.6151,21.6473,21.4925,21.5119,1809600.0
2011-04-18 11:00:00,33.36,33.46,33.36,33.44,1116400.0,21.5119,21.5764,21.5119,21.5635,1116400.0
2011-04-18 11:30:00,33.44,33.51,33.41,33.5,803800.0,21.5635,21.6086,21.5441,21.6022,803800.0
2011-04-18 12:00:00,33.5,33.57,33.49,33.5,590800.0,21.6022,21.6473,21.5957,21.6022,590800.0
2011-04-18 12:30:00,33.5,33.56,33.49,33.5,479000.0,21.6022,21.6408,21.5957,21.6022,479000.0
2011-04-18 13:00:00,33.51,33.53,33.49,33.52,606600.0,21.6086,21.6215,21.5957,21.6151,606600.0
2011-04-18 13:30:00,33.53,33.63,33.52,33.62,489200.0,21.6215,21.686,21.6151,21.6795,489200.0
2011-04-18 14:00:00,33.61,33.63,33.58,33.6,652400.0,21.6731,21.686,21.6537,21.6666,652400.0
2011-04-18 14:30:00,33.6,33.69,33.6,33.68,1107400.0,21.6666,21.7247,21.6666,21.7182,1107400.0
2011-04-18 15:00:00,33.69,33.71,33.64,33.65,1232000.0,21.7247,21.7376,21.6924,21.6989,1232000.0
2011-04-18 15:30:00,33.65,33.67,33.6,33.65,1940400.0,21.6989,21.7118,21.6666,21.6989,1940400.0
2011-04-19 09:30:00,33.6,33.7,33.54,33.64,1329800.0,21.6666,21.7311,21.6279,21.6924,1329800.0
2011-04-19 10:00:00,33.65,33.75,33.63,33.66,875200.0,21.6989,21.7634,21.686,21.7053,875200.0
2011-04-19 10:30:00,33.66,33.66,33.54,33.54,654000.0,21.7053,21.7053,21.6279,21.6279,654000.0
2011-04-19 11:00:00,33.54,33.57,33.48,33.49,803000.0,21.6279,21.6473,21.5893,21.5957,803000.0
2011-04-19 11:30:00,33.49,33.58,33.49,33.58,648800.0,21.5957,21.6537,21.5957,21.6537,648800.0
2011-04-19 12:00:00,33.58,33.61,33.53,33.54,505000.0,21.6537,21.6731,21.6215,21.6279,505000.0
2011-04-19 12:30:00,33.54,33.56,33.51,33.54,451400.0,21.6279,21.6408,21.6086,21.6279,451400.0
2011-04-19 13:00:00,33.53,33.58,33.53,33.55,415600.0,21.6215,21.6537,21.6215,21.6344,415600.0
2011-04-19 13:30:00,33.55,33.57,33.54,33.57,482000.0,21.6344,21.6473,21.6279,21.6473,482000.0
2011-04-19 14:00:00,33.57,33.57,33.51,33.54,551000.0,21.6473,21.6473,21.6086,21.6279,551000.0
2011-04-19 14:30:00,33.54,33.55,33.5,33.52,566600.0,21.6279,21.6344,21.6022,21.6151,566600.0
2011-04-19 15:00:00,33.52,33.54,33.49,33.51,916800.0,21.6151,21.6279,21.5957,21.6086,916800.0
2011-04-19 15:30:00,33.51,33.55,33.48,33.54,1861400.0,21.6086,21.6344,21.5893,21.6279,1861400.0
2011-04-20 09:30:00,33.9,33.95,33.81,33.88,1522200.0,21.8601,21.8923,21.8021,21.8472,1522200.0
2011-04-20 10:00:00,33.88,33.99,33.84,33.94,1444200.0,21.8472,21.9181,21.8214,21.8859,1444200.0
2011-04-20 10:30:00,33.94,33.98,33.92,33.95,726600.0,21.8859,21.9117,21.873,21.8923,726600.0
2011-04-20 11:00:00,33.95,33.95,33.86,33.88,896200.0,21.8923,21.8923,21.8343,21.8472,896200.0
2011-04-20 11:30:00,33.88,33.88,33.81,33.84,632600.0,21.8472,21.8472,21.8021,21.8214,632600.0
2011-04-20 12:00:00,33.84,33.9,33.84,33.88,531600.0,21.8214,21.8601,21.8214,21.8472,531600.0
2011-04-20 12:30:00,33.88,33.93,33.87,33.91,521000.0,21.8472,21.8794,21.8407,21.8665,521000.0
2011-04-20 13:00:00,33.91,33.99,33.9,33.99,761000.0,21.8665,21.9181,21.8601,21.9181,761000.0
2011-04-20 13:30:00,33.99,34.02,33.98,34.0,1025600.0,21.9181,21.9375,21.9117,21.9246,1025600.0
2011-04-20 14:00:00,34.0,34.0,33.95,33.96,528400.0,21.9246,21.9246,21.8923,21.8988,528400.0
2011-04-20 14:30:00,33.96,33.97,33.94,33.96,516200.0,21.8988,21.9052,21.8859,21.8988,516200.0
2011-04-20 15:00:00,33.95,33.99,33.92,33.99,647000.0,21.8923,21.9181,21.873,21.9181,647000.0
2011-04-20 15:30:00,33.99,33.99,33.9,33.94,1931400.0,21.9181,21.9181,21.8601,21.8859,1931400.0
2011-04-21 09:30:00,33.95,34.09,33.93,33.99,1081400.0,21.8923,21.9826,21.8794,21.9181,1081400.0
2011-04-21 10:00:00,33.99,34.0,33.85,33.91,1591200.0,21.9181,21.9246,21.8278,21.8665,1591200.0
2011-04-21 10:30:00,33.91,33.94,33.83,33.85,1224400.0,21.8665,21.8859,21.815,21.8278,1224400.0
2011-04-21 11:00:00,33.85,33.85,33.74,33.77,678400.0,21.8278,21.8278,21.7569,21.7763,678400.0
2011-04-21 11:30:00,33.77,33.78,33.74,33.77,1279200.0,21.7763,21.7827,21.7569,21.7763,1279200.0
2011-04-21 12:00:00,33.77,33.81,33.76,33.8,461800.0,21.7763,21.8021,21.7698,21.7956,461800.0
2011-04-21 12:30:00,33.8,33.84,33.79,33.82,471600.0,21.7956,21.8214,21.7892,21.8085,471600.0
2011-04-21 13:00:00,33.81,33.84,33.78,33.8,519000.0,21.8021,21.8214,21.7827,21.7956,519000.0
2011-04-21 13:30:00,33.81,33.85,33.79,33.83,406200.0,21.8021,21.8278,21.7892,21.815,406200.0
2011-04-21 14:00:00,33.83,33.88,33.82,33.86,447200.0,21.815,21.8472,21.8085,21.8343,447200.0
2011-04-21 14:30:00,33.87,33.88,33.86,33.87,265400.0,21.8407,21.8472,21.8343,21.8407,265400.0
2011-04-21 15:00:00,33.87,33.92,33.86,33.91,409000.0,21.8407,21.873,21.8343,21.8665,409000.0
2011-04-21 15:30:00,33.91,33.94,33.88,33.93,998200.0,21.8665,21.8859,21.8472,21.8794,998200.0
2011-04-25 09:30:00,33.98,33.99,33.75,33.77,1049600.0,21.9117,21.9181,21.7634,21.7763,1049600.0
2011-04-25 10:00:00,33.77,33.82,33.71,33.81,1095000.0,21.7763,21.8085,21.7376,21.8021,1095000.0
2011-04-25 10:30:00,33.81,33.83,33.7,33.72,768800.0,21.8021,21.815,21.7311,21.744,768800.0
2011-04-25 11:00:00,33.72,33.74,33.66,33.71,637800.0,21.744,21.7569,21.7053,21.7376,637800.0
2011-04-25 11:30:00,33.71,33.83,33.71,33.81,615600.0,21.7376,21.815,21.7376,21.8021,615600.0
2011-04-25 12:00:00,33.81,33.83,33.77,33.82,449800.0,21.8021,21.815,21.7763,21.8085,449800.0
2011-04-25 12:30:00,33.82,33.82,33.76,33.8,554600.0,21.8085,21.8085,21.7698,21.7956,554600.0
2011-04-25 13:00:00,33.8,33.85,33.77,33.85,308600.0,21.7956,21.8278,21.7763,21.8278,308600.0
2011-04-25 13:30:00,33.84,33.88,33.84,33.87,428200.0,21.8214,21.8472,21.8214,21.8407,428200.0
2011-04-25 14:00:00,33.86,33.88,33.83,33.84,611000.0,21.8343,21.8472,21.815,21.8214,611000.0
2011-04-25 14:30:00,33.84,33.88,33.8,33.88,634600.0,21.8214,21.8472,21.7956,21.8472,634600.0
2011-04-25 15:00:00,33.88,33.88,33.79,33.85,882400.0,21.8472,21.8472,21.7892,21.8278,882400.0
2011-04-25 15:30:00,33.85,33.89,33.83,33.87,1791200.0,21.8278,21.8536,21.815,21.8407,1791200.0
2011-04-26 09:30:00,33.32,33.38,32.91,33.08,5674800.0,21.4861,21.5248,21.2217,21.3313,5674800.0
2011-04-26 10:00:00,33.07,33.13,33.01,33.1,3813200.0,21.3249,21.3636,21.2862,21.3442,3813200.0
2011-04-26 10:30:00,33.1,33.24,33.08,33.15,2372400.0,21.3442,21.4345,21.3313,21.3765,2372400.0
2011-04-26 11:00:00,33.16,33.23,33.09,33.23,2004800.0,21.3829,21.428,21.3378,21.428,2004800.0
2011-04-26 11:30:00,33.23,33.27,33.18,33.24,2085400.0,21.428,21.4538,21.3958,21.4345,2085400.0
2011-04-26 12:00:00,33.24,33.28,33.21,33.27,1250200.0,21.4345,21.4603,21.4151,21.4538,1250200.0
2011-04-26 12:30:00,33.27,33.3,33.26,33.27,1155800.0,21.4538,21.4732,21.4474,21.4538,1155800.0
2011-04-26 13:00:00,33.27,33.33,33.25,33.31,1335400.0,21.4538,21.4925,21.4409,21.4796,1335400.0
2011-04-26 13:30:00,33.31,33.33,33.26,33.33,1283400.0,21.4796,21.4925,21.4474,21.4925,1283400.0
2011-04-26 14:00:00,33.33,33.37,33.3,33.37,1568800.0,21.4925,21.5183,21.4732,21.5183,1568800.0
2011-04-26 14:30:00,33.36,33.47,33.35,33.46,2083400.0,21.5119,21.5828,21.5054,21.5764,2083400.0
2011-04-26 15:00:00,33.46,33.47,33.43,33.44,1366200.0,21.5764,21.5828,21.557,21.5635,1366200.0
2011-04-26 15:30:00,33.44,33.52,33.4,33.46,3876600.0,21.5635,21.6151,21.5377,21.5764,3876600.0
2011-04-27 09:30:00,33.69,33.71,33.33,33.34,2512000.0,21.7247,21.7376,21.4925,21.499,2512000.0
2011-04-27 10:00:00,33.34,33.44,33.33,33.44,1413200.0,21.499,21.5635,21.4925,21.5635,1413200.0
2011-04-27 10:30:00,33.44,33.5,33.41,33.42,968200.0,21.5635,21.6022,21.5441,21.5506,968200.0
2011-04-27 11:00:00,33.42,33.44,33.33,33.34,939200.0,21.5506,21.5635,21.4925,21.499,939200.0
2011-04-27 11:30:00,33.34,33.37,33.3,33.35,845400.0,21.499,21.5183,21.4732,21.5054,845400.0
2011-04-27 12:00:00,33.35,33.36,33.28,33.31,589400.0,21.5054,21.5119,21.4603,21.4796,589400.0
2011-04-27 12:30:00,33.31,33.42,33.29,33.37,810000.0,21.4796,21.5506,21.4667,21.5183,810000.0
2011-04-27 13:00:00,33.37,33.38,33.3,33.38,492000.0,21.5183,21.5248,21.4732,21.5248,492000.0
2011-04-27 13:30:00,33.38,33.43,33.35,33.42,500800.0,21.5248,21.557,21.5054,21.5506,500800.0
2011-04-27 14:00:00,33.42,33.47,33.37,33.37,1348000.0,21.5506,21.5828,21.5183,21.5183,1348000.0
2011-04-27 14:30:00,33.37,33.46,33.37,33.42,1075400.0,21.5183,21.5764,21.5183,21.5506,1075400.0
2011-04-27 15:00:00,33.42,33.49,33.39,33.49,1213600.0,21.5506,21.5957,21.5312,21.5957,1213600.0
2011-04-27 15:30:00,33.49,33.55,33.47,33.49,2762200.0,21.5957,21.6344,21.5828,21.5957,2762200.0
2011-04-28 09:30:00,33.47,33.55,33.38,33.52,1801600.0,21.5828,21.6344,21.5248,21.6151,1801600.0
2011-04-28 10:00:00,33.52,33.56,33.38,33.38,1702600.0,21.6151,21.6408,21.5248,21.5248,1702600.0
2011-04-28 10:30:00,33.38,33.47,33.33,33.47,1182600.0,21.5248,21.5828,21.4925,21.5828,1182600.0
2011-04-28 11:00:00,33.47,33.52,33.46,33.47,701200.0,21.5828,21.6151,21.5764,21.5828,701200.0
2011-04-28 11:30:00,33.47,33.59,33.46,33.59,752600.0,21.5828,21.6602,21.5764,21.6602,752600.0
2011-04-28 12:00:00,33.59,33.62,33.57,33.6,395800.0,21.6602,21.6795,21.6473,21.6666,395800.0
2011-04-28 12:30:00,33.6,33.68,33.59,33.66,617200.0,21.6666,21.7182,21.6602,21.7053,617200.0
2011-04-28 13:00:00,33.66,33.69,33.62,33.65,731000.0,21.7053,21.7247,21.6795,21.6989,731000.0
2011-04-28 13:30:00,33.65,33.65,33.6,33.62,434400.0,21.6989,21.6989,21.6666,21.6795,434400.0
2011-04-28 14:00:00,33.62,33.68,33.59,33.61,669000.0,21.6795,21.7182,21.6602,21.6731,669000.0
2011-04-28 14:30:00,33.61,33.63,33.57,33.62,748400.0,21.6731,21.686,21.6473,21.6795,748400.0
2011-04-28 15:00:00,33.63,33.66,33.58,33.65,876400.0,21.686,21.7053,21.6537,21.6989,876400.0
2011-04-28 15:30:00,33.65,33.73,33.65,33.69,1977600.0,21.6989,21.7505,21.6989,21.7247,1977600.0
2011-04-29 09:30:00,33.78,33.85,33.63,33.66,1483200.0,21.7827,21.8278,21.686,21.7053,1483200.0
2011-04-29 10:00:00,33.66,33.82,33.66,33.8,1798800.0,21.7053,21.8085,21.7053,21.7956,1798800.0
2011-04-29 10:30:00,33.8,33.88,33.76,33.8,1232000.0,21.7956,21.8472,21.7698,21.7956,1232000.0
2011-04-29 11:00:00,33.8,33.83,33.77,33.81,831200.0,21.7956,21.815,21.7763,21.8021,831200.0
2011-04-29 11:30:00,33.81,33.82,33.77,33.8,710800.0,21.8021,21.8085,21.7763,21.7956,710800.0
2011-04-29 12:00:00,33.8,33.83,33.77,33.8,598000.0,21.7956,21.815,21.7763,21.7956,598000.0
2011-04-29 12:30:00,33.8,33.82,33.77,33.81,610400.0,21.7956,21.8085,21.7763,21.8021,610400.0
2011-04-29 13:00:00,33.81,33.82,33.77,33.79,607000.0,21.8021,21.8085,21.7763,21.7892,607000.0
2011-04-29 13:30:00,33.79,33.8,33.77,33.77,456200.0,21.7892,21.7956,21.7763,21.7763,456200.0
2011-04-29 14:00:00,33.77,33.77,33.69,33.71,561800.0,21.7763,21.7763,21.7247,21.7376,561800.0
2011-04-29 14:30:00,33.71,33.74,33.7,33.7,552600.0,21.7376,21.7569,21.7311,21.7311,552600.0
2011-04-29 15:00:00,33.7,33.71,33.66,33.68,531200.0,21.7311,21.7376,21.7053,21.7182,531200.0
2011-04-29 15:30:00,33.68,33.76,33.66,33.73,2088400.0,21.7182,21.7698,21.7053,21.7505,2088400.0
2011-05-02 09:30:00,33.88,33.93,33.79,33.92,1402000.0,21.8472,21.8794,21.7892,21.873,1402000.0
2011-05-02 10:00:00,33.92,33.93,33.85,33.88,683800.0,21.873,21.8794,21.8278,21.8472,683800.0
2011-05-02 10:30:00,33.88,33.91,33.87,33.88,635600.0,21.8472,21.8665,21.8407,21.8472,635600.0
2011-05-02 11:00:00,33.88,33.93,33.87,33.9,1094000.0,21.8472,21.8794,21.8407,21.8601,1094000.0
2011-05-02 11:30:00,33.9,33.91,33.85,33.9,490600.0,21.8601,21.8665,21.8278,21.8601,490600.0
2011-05-02 12:00:00,33.91,33.92,33.84,33.84,667200.0,21.8665,21.873,21.8214,21.8214,667200.0
2011-05-02 12:30:00,33.85,33.87,33.83,33.85,802800.0,21.8278,21.8407,21.815,21.8278,802800.0
2011-05-02 13:00:00,33.85,33.86,33.8,33.84,697400.0,21.8278,21.8343,21.7956,21.8214,697400.0
2011-05-02 13:30:00,33.84,33.85,33.81,33.83,649800.0,21.8214,21.8278,21.8021,21.815,649800.0
2011-05-02 14:00:00,33.83,33.89,33.81,33.89,540400.0,21.815,21.8536,21.8021,21.8536,540400.0
2011-05-02 14:30:00,33.89,33.9,33.81,33.82,625600.0,21.8536,21.8601,21.8021,21.8085,625600.0
2011-05-02 15:00:00,33.82,33.87,33.82,33.85,457600.0,21.8085,21.8407,21.8085,21.8278,457600.0
2011-05-02 15:30:00,33.85,33.88,33.81,33.86,1954200.0,21.8278,21.8472,21.8021,21.8343,1954200.0
2011-05-03 09:30:00,33.86,33.95,33.82,33.88,1526800.0,21.8343,21.8923,21.8085,21.8472,1526800.0
2011-05-03 10:00:00,33.88,33.92,33.79,33.87,1039200.0,21.8472,21.873,21.7892,21.8407,1039200.0
2011-05-03 10:30:00,33.87,33.88,33.82,33.82,657800.0,21.8407,21.8472,21.8085,21.8085,657800.0
2011-05-03 11:00:00,33.82,33.85,33.8,33.82,692400.0,21.8085,21.8278,21.7956,21.8085,692400.0
2011-05-03 11:30:00,33.82,33.88,33.81,33.84,445600.0,21.8085,21.8472,21.8021,21.8214,445600.0
2011-05-03 12:00:00,33.84,33.88,33.84,33.87,592400.0,21.8214,21.8472,21.8214,21.8407,592400.0
2011-05-03 12:30:00,33.86,33.89,33.85,33.87,635200.0,21.8343,21.8536,21.8278,21.8407,635200.0
2011-05-03 13:00:00,33.87,33.87,33.82,33.85,360200.0,21.8407,21.8407,21.8085,21.8278,360200.0
2011-05-03 13:30:00,33.85,33.87,33.81,33.83,558600.0,21.8278,21.8407,21.8021,21.815,558600.0
2011-05-03 14:00:00,33.82,33.84,33.79,33.82,513800.0,21.8085,21.8214,21.7892,21.8085,513800.0
2011-05-03 14:30:00,33.82,33.85,33.81,33.82,610200.0,21.8085,21.8278,21.8021,21.8085,610200.0
2011-05-03 15:00:00,33.82,33.85,33.81,33.85,546600.0,21.8085,21.8278,21.8021,21.8278,546600.0
2011-05-03 15:30:00,33.84,33.95,33.84,33.93,1462800.0,21.8214,21.8923,21.8214,21.8794,1462800.0
2011-05-04 09:30:00,33.93,33.97,33.88,33.93,1395600.0,21.8794,21.9052,21.8472,21.8794,1395600.0
2011-05-04 10:00:00,33.92,33.92,33.81,33.82,1336800.0,21.873,21.873,21.8021,21.8085,1336800.0
2011-05-04 10:30:00,33.83,33.85,33.77,33.8,1099400.0,21.815,21.8278,21.7763,21.7956,1099400.0
2011-05-04 11:00:00,33.8,33.83,33.69,33.71,1098600.0,21.7956,21.815,21.7247,21.7376,1098600.0
2011-05-04 11:30:00,33.71,33.74,33.67,33.68,596800.0,21.7376,21.7569,21.7118,21.7182,596800.0
2011-05-04 12:00:00,33.68,33.7,33.6,33.65,519800.0,21.7182,21.7311,21.6666,21.6989,519800.0
2011-05-04 12:30:00,33.64,33.69,33.62,33.67,519400.0,21.6924,21.7247,21.6795,21.7118,519400.0
2011-05-04 13:00:00,33.67,33.75,33.65,33.71,641800.0,21.7118,21.7634,21.6989,21.7376,641800.0
2011-05-04 13:30:00,33.71,33.77,33.7,33.76,661800.0,21.7376,21.7763,21.7311,21.7698,661800.0
2011-05-04 14:00:00,33.76,33.76,33.69,33.71,597000.0,21.7698,21.7698,21.7247,21.7376,597000.0
2011-05-04 14:30:00,33.71,33.74,33.69,33.7,744200.0,21.7376,21.7569,21.7247,21.7311,744200.0
2011-05-04 15:00:00,33.7,33.72,33.64,33.66,707400.0,21.7311,21.744,21.6924,21.7053,707400.0
2011-05-04 15:30:00,33.66,33.74,33.63,33.72,2164800.0,21.7053,21.7569,21.686,21.744,2164800.0
2011-05-05 09:30:00,33.85,33.87,33.63,33.7,1058000.0,21.8278,21.8407,21.686,21.7311,1058000.0
2011-05-05 10:00:00,33.7,33.71,33.63,33.63,970800.0,21.7311,21.7376,21.686,21.686,970800.0
2011-05-05 10:30:00,33.63,33.64,33.51,33.54,874600.0,21.686,21.6924,21.6086,21.6279,874600.0
2011-05-05 11:00:00,33.54,33.55,33.44,33.47,1021600.0,21.6279,21.6344,21.5635,21.5828,1021600.0
2011-05-05 11:30:00,33.46,33.54,33.44,33.52,743400.0,21.5764,21.6279,21.5635,21.6151,743400.0
2011-05-05 12:00:00,33.52,33.63,33.52,33.62,570200.0,21.6151,21.686,21.6151,21.6795,570200.0
2011-05-05 12:30:00,33.62,33.62,33.51,33.51,443000.0,21.6795,21.6795,21.6086,21.6086,443000.0
2011-05-05 13:00:00,33.52,33.57,33.51,33.55,522600.0,21.6151,21.6473,21.6086,21.6344,522600.0
2011-05-05 13:30:00,33.56,33.58,33.51,33.52,609400.0,21.6408,21.6537,21.6086,21.6151,609400.0
2011-05-05 14:00:00,33.52,33.56,33.51,33.56,446600.0,21.6151,21.6408,21.6086,21.6408,446600.0
2011-05-05 14:30:00,33.56,33.58,33.46,33.46,649200.0,21.6408,21.6537,21.5764,21.5764,649200.0
2011-05-05 15:00:00,33.46,33.47,33.2,33.22,2142400.0,21.5764,21.5828,21.4087,21.4216,2142400.0
2011-05-05 15:30:00,33.21,33.37,33.2,33.35,2816800.0,21.4151,21.5183,21.4087,21.5054,2816800.0
2011-05-06 09:30:00,33.75,33.79,33.63,33.7,2188200.0,21.7634,21.7892,21.686,21.7311,2188200.0
2011-05-06 10:00:00,33.7,33.71,33.6,33.66,1080600.0,21.7311,21.7376,21.6666,21.7053,1080600.0
2011-05-06 10:30:00,33.66,33.7,33.6,33.6,964400.0,21.7053,21.7311,21.6666,21.6666,964400.0
2011-05-06 11:00:00,33.61,33.72,33.6,33.7,736600.0,21.6731,21.744,21.6666,21.7311,736600.0
2011-05-06 11:30:00,33.7,33.71,33.61,33.63,783800.0,21.7311,21.7376,21.6731,21.686,783800.0
2011-05-06 12:00:00,33.63,33.68,33.55,33.56,1341400.0,21.686,21.7182,21.6344,21.6408,1341400.0
2011-05-06 12:30:00,33.56,33.59,33.47,33.5,907200.0,21.6408,21.6602,21.5828,21.6022,907200.0
2011-05-06 13:00:00,33.51,33.57,33.42,33.49,1345800.0,21.6086,21.6473,21.5506,21.5957,1345800.0
2011-05-06 13:30:00,33.49,33.52,33.43,33.43,668400.0,21.5957,21.6151,21.557,21.557,668400.0
2011-05-06 14:00:00,33.44,33.5,33.39,33.43,1013400.0,21.5635,21.6022,21.5312,21.557,1013400.0
2011-05-06 14:30:00,33.43,33.45,33.37,33.41,1000600.0,21.557,21.5699,21.5183,21.5441,1000600.0
2011-05-06 15:00:00,33.41,33.49,33.38,33.46,1132800.0,21.5441,21.5957,21.5248,21.5764,1132800.0
2011-05-06 15:30:00,33.46,33.55,33.45,33.47,2389800.0,21.5764,21.6344,21.5699,21.5828,2389800.0
2011-05-09 09:30:00,33.38,33.64,33.38,33.5,747800.0,21.5248,21.6924,21.5248,21.6022,747800.0
2011-05-09 10:00:00,33.5,33.57,33.43,33.47,694200.0,21.6022,21.6473,21.557,21.5828,694200.0
2011-05-09 10:30:00,33.46,33.48,33.42,33.48,547400.0,21.5764,21.5893,21.5506,21.5893,547400.0
2011-05-09 11:00:00,33.48,33.49,33.44,33.46,682400.0,21.5893,21.5957,21.5635,21.5764,682400.0
2011-05-09 11:30:00,33.47,33.49,33.42,33.47,462600.0,21.5828,21.5957,21.5506,21.5828,462600.0
2011-05-09 12:00:00,33.48,33.55,33.47,33.52,790600.0,21.5893,21.6344,21.5828,21.6151,790600.0
2011-05-09 12:30:00,33.52,33.58,33.52,33.55,253200.0,21.6151,21.6537,21.6151,21.6344,253200.0
2011-05-09 13:00:00,33.55,33.56,33.52,33.52,308000.0,21.6344,21.6408,21.6151,21.6151,308000.0
2011-05-09 13:30:00,33.52,33.52,33.49,33.52,429600.0,21.6151,21.6151,21.5957,21.6151,429600.0
2011-05-09 14:00:00,33.52,33.52,33.45,33.47,474800.0,21.6151,21.6151,21.5699,21.5828,474800.0
2011-05-09 14:30:00,33.47,33.53,33.47,33.47,362800.0,21.5828,21.6215,21.5828,21.5828,362800.0
2011-05-09 15:00:00,33.47,33.51,33.47,33.49,535400.0,21.5828,21.6086,21.5828,21.5957,535400.0
2011-05-09 15:30:00,33.5,33.51,33.46,33.46,1407200.0,21.6022,21.6086,21.5764,21.5764,1407200.0
2011-05-10 09:30:00,33.5,33.6,33.49,33.54,1278200.0,21.6022,21.6666,21.5957,21.6279,1278200.0
2011-05-10 10:00:00,33.53,33.6,33.53,33.6,901200.0,21.6215,21.6666,21.6215,21.6666,901200.0
2011-05-10 10:30:00,33.6,33.63,33.57,33.58,726800.0,21.6666,21.686,21.6473,21.6537,726800.0
2011-05-10 11:00:00,33.57,33.6,33.55,33.59,704800.0,21.6473,21.6666,21.6344,21.6602,704800.0
2011-05-10 11:30:00,33.59,33.6,33.58,33.6,359000.0,21.6602,21.6666,21.6537,21.6666,359000.0
2011-05-10 12:00:00,33.6,33.6,33.58,33.6,366600.0,21.6666,21.6666,21.6537,21.6666,366600.0
2011-05-10 12:30:00,33.6,33.62,33.59,33.62,301400.0,21.6666,21.6795,21.6602,21.6795,301400.0
2011-05-10 13:00:00,33.62,33.62,33.52,33.56,587800.0,21.6795,21.6795,21.6151,21.6408,587800.0
2011-05-10 13:30:00,33.57,33.6,33.54,33.58,299000.0,21.6473,21.6666,21.6279,21.6537,299000.0
2011-05-10 14:00:00,33.58,33.59,33.55,33.57,411400.0,21.6537,21.6602,21.6344,21.6473,411400.0
2011-05-10 14:30:00,33.57,33.66,33.57,33.66,1021400.0,21.6473,21.7053,21.6473,21.7053,1021400.0
2011-05-10 15:00:00,33.66,33.72,33.63,33.7,813400.0,21.7053,21.744,21.686,21.7311,813400.0
2011-05-10 15:30:00,33.7,33.73,33.65,33.68,1693600.0,21.7311,21.7505,21.6989,21.7182,1693600.0
2011-05-11 09:30:00,33.65,33.75,33.62,33.74,1073200.0,21.6989,21.7634,21.6795,21.7569,1073200.0
2011-05-11 10:00:00,33.74,33.75,33.69,33.7,790200.0,21.7569,21.7634,21.7247,21.7311,790200.0
2011-05-11 10:30:00,33.7,33.78,33.66,33.78,851000.0,21.7311,21.7827,21.7053,21.7827,851000.0
2011-05-11 11:00:00,33.78,33.84,33.77,33.82,528400.0,21.7827,21.8214,21.7763,21.8085,528400.0
2011-05-11 11:30:00,33.82,33.83,33.73,33.77,487200.0,21.8085,21.815,21.7505,21.7763,487200.0
2011-05-11 12:00:00,33.77,33.77,33.62,33.63,966000.0,21.7763,21.7763,21.6795,21.686,966000.0
2011-05-11 12:30:00,33.63,33.68,33.6,33.63,646200.0,21.686,21.7182,21.6666,21.686,646200.0
2011-05-11 13:00:00,33.63,33.65,33.55,33.55,448400.0,21.686,21.6989,21.6344,21.6344,448400.0
2011-05-11 13:30:00,33.55,33.58,33.46,33.54,636800.0,21.6344,21.6537,21.5764,21.6279,636800.0
2011-05-11 14:00:00,33.54,33.56,33.45,33.48,650200.0,21.6279,21.6408,21.5699,21.5893,650200.0
2011-05-11 14:30:00,33.48,33.56,33.48,33.55,590400.0,21.5893,21.6408,21.5893,21.6344,590400.0
2011-05-11 15:00:00,33.54,33.62,33.54,33.6,640600.0,21.6279,21.6795,21.6279,21.6666,640600.0
2011-05-11 15:30:00,33.6,33.66,33.52,33.65,1681200.0,21.6666,21.7053,21.6151,21.6989,1681200.0
2011-05-12 09:30:00,33.68,33.75,33.63,33.67,1104200.0,21.7182,21.7634,21.686,21.7118,1104200.0
2011-05-12 10:00:00,33.67,33.73,33.6,33.66,889000.0,21.7118,21.7505,21.6666,21.7053,889000.0
2011-05-12 10:30:00,33.66,33.7,33.59,33.63,565800.0,21.7053,21.7311,21.6602,21.686,565800.0
2011-05-12 11:00:00,33.63,33.71,33.6,33.69,644800.0,21.686,21.7376,21.6666,21.7247,644800.0
2011-05-12 11:30:00,33.69,33.74,33.68,33.73,489400.0,21.7247,21.7569,21.7182,21.7505,489400.0
2011-05-12 12:00:00,33.73,33.79,33.72,33.78,556800.0,21.7505,21.7892,21.744,21.7827,556800.0
2011-05-12 12:30:00,33.78,33.84,33.78,33.83,477000.0,21.7827,21.8214,21.7827,21.815,477000.0
2011-05-12 13:00:00,33.84,33.96,33.83,33.94,1123800.0,21.8214,21.8988,21.815,21.8859,1123800.0
2011-05-12 13:30:00,33.94,34.02,33.93,33.99,1804400.0,21.8859,21.9375,21.8794,21.9181,1804400.0
2011-05-12 14:00:00,33.99,34.06,33.95,34.06,975000.0,21.9181,21.9633,21.8923,21.9633,975000.0
2011-05-12 14:30:00,34.06,34.12,34.02,34.09,1142200.0,21.9633,22.002,21.9375,21.9826,1142200.0
2011-05-12 15:00:00,34.09,34.17,34.07,34.17,1492200.0,21.9826,22.0342,21.9697,22.0342,1492200.0
2011-05-12 15:30:00,34.17,34.22,34.13,34.15,3739400.0,22.0342,22.0664,22.0084,22.0213,3739400.0
2011-05-13 09:30:00,34.13,34.37,34.08,34.37,2925800.0,22.0084,22.1632,21.9762,22.1632,2925800.0
2011-05-13 10:00:00,34.37,34.38,34.25,34.35,1845400.0,22.1632,22.1696,22.0858,22.1503,1845400.0
2011-05-13 10:30:00,34.35,34.38,34.19,34.21,1307000.0,22.1503,22.1696,22.0471,22.06,1307000.0
2011-05-13 11:00:00,34.22,34.26,34.11,34.26,1247200.0,22.0664,22.0922,21.9955,22.0922,1247200.0
2011-05-13 11:30:00,34.26,34.26,34.19,34.2,631000.0,22.0922,22.0922,22.0471,22.0535,631000.0
2011-05-13 12:00:00,34.2,34.23,34.03,34.12,1266600.0,22.0535,22.0729,21.9439,22.002,1266600.0
2011-05-13 12:30:00,34.11,34.17,34.09,34.14,710600.0,21.9955,22.0342,21.9826,22.0149,710600.0
2011-05-13 13:00:00,34.14,34.17,34.09,34.13,438800.0,22.0149,22.0342,21.9826,22.0084,438800.0
2011-05-13 13:30:00,34.13,34.18,34.13,34.16,551600.0,22.0084,22.0406,22.0084,22.0277,551600.0
2011-05-13 14:00:00,34.15,34.16,34.1,34.12,761400.0,22.0213,22.0277,21.9891,22.002,761400.0
2011-05-13 14:30:00,34.12,34.13,34.05,34.06,782800.0,22.002,22.0084,21.9568,21.9633,782800.0
2011-05-13 15:00:00,34.06,34.08,34.01,34.04,725400.0,21.9633,21.9762,21.931,21.9504,725400.0
2011-05-13 15:30:00,34.04,34.11,34.03,34.09,1497600.0,21.9504,21.9955,21.9439,21.9826,1497600.0
2011-05-16 09:30:00,34.05,34.05,33.87,33.89,1321400.0,21.9568,21.9568,21.8407,21.8536,1321400.0
2011-05-16 10:00:00,33.89,33.98,33.86,33.98,977400.0,21.8536,21.9117,21.8343,21.9117,977400.0
2011-05-16 10:30:00,33.98,34.06,33.95,34.06,627400.0,21.9117,21.9633,21.8923,21.9633,627400.0
2011-05-16 11:00:00,34.06,34.1,34.06,34.09,509600.0,21.9633,21.9891,21.9633,21.9826,509600.0
2011-05-16 11:30:00,34.09,34.12,34.05,34.09,635400.0,21.9826,22.002,21.9568,21.9826,635400.0
2011-05-16 12:00:00,34.09,34.1,34.04,34.04,472200.0,21.9826,21.9891,21.9504,21.9504,472200.0
2011-05-16 12:30:00,34.04,34.06,33.98,33.98,531200.0,21.9504,21.9633,21.9117,21.9117,531200.0
2011-05-16 13:00:00,33.98,34.0,33.95,33.96,514400.0,21.9117,21.9246,21.8923,21.8988,514400.0
2011-05-16 13:30:00,33.96,34.0,33.96,33.99,339000.0,21.8988,21.9246,21.8988,21.9181,339000.0
2011-05-16 14:00:00,33.99,34.03,33.97,33.97,467000.0,21.9181,21.9439,21.9052,21.9052,467000.0
2011-05-16 14:30:00,33.97,33.98,33.9,33.95,838600.0,21.9052,21.9117,21.8601,21.8923,838600.0
2011-05-16 15:00:00,33.95,34.02,33.92,33.92,1279600.0,21.8923,21.9375,21.873,21.873,1279600.0
2011-05-16 15:30:00,33.92,33.97,33.88,33.94,2249800.0,21.873,21.9052,21.8472,21.8859,2249800.0
2011-05-17 09:30:00,33.87,34.02,33.84,33.88,1242600.0,21.8407,21.9375,21.8214,21.8472,1242600.0
2011-05-17 10:00:00,33.88,34.05,33.83,34.05,1056200.0,21.8472,21.9568,21.815,21.9568,1056200.0
2011-05-17 10:30:00,34.05,34.07,33.91,33.95,984800.0,21.9568,21.9697,21.8665,21.8923,984800.0
2011-05-17 11:00:00,33.95,33.97,33.85,33.87,1348600.0,21.8923,21.9052,21.8278,21.8407,1348600.0
2011-05-17 11:30:00,33.87,33.88,33.75,33.8,1181800.0,21.8407,21.8472,21.7634,21.7956,1181800.0
2011-05-17 12:00:00,33.8,33.87,33.8,33.83,869000.0,21.7956,21.8407,21.7956,21.815,869000.0
2011-05-17 12:30:00,33.83,33.85,33.75,33.82,996000.0,21.815,21.8278,21.7634,21.8085,996000.0
2011-05-17 13:00:00,33.81,33.92,33.8,33.92,545200.0,21.8021,21.873,21.7956,21.873,545200.0
2011-05-17 13:30:00,33.92,33.99,33.92,33.93,590200.0,21.873,21.9181,21.873,21.8794,590200.0
2011-05-17 14:00:00,33.93,33.98,33.88,33.9,421000.0,21.8794,21.9117,21.8472,21.8601,421000.0
2011-05-17 14:30:00,33.9,34.08,33.89,34.08,678800.0,21.8601,21.9762,21.8536,21.9762,678800.0
2011-05-17 15:00:00,34.08,34.09,33.99,34.0,1093400.0,21.9762,21.9826,21.9181,21.9246,1093400.0
2011-05-17 15:30:00,33.99,34.05,33.96,34.01,1481600.0,21.9181,21.9568,21.8988,21.931,1481600.0
2011-05-18 09:30:00,34.0,34.05,33.88,33.93,1299200.0,21.9246,21.9568,21.8472,21.8794,1299200.0
2011-05-18 10:00:00,33.94,33.98,33.85,33.87,1254800.0,21.8859,21.9117,21.8278,21.8407,1254800.0
2011-05-18 10:30:00,33.87,33.95,33.83,33.93,1574600.0,21.8407,21.8923,21.815,21.8794,1574600.0
2011-05-18 11:00:00,33.93,34.09,33.93,34.05,1491600.0,21.8794,21.9826,21.8794,21.9568,1491600.0
2011-05-18 11:30:00,34.05,34.06,33.98,34.0,671200.0,21.9568,21.9633,21.9117,21.9246,671200.0
2011-05-18 12:00:00,34.0,34.01,33.96,33.97,772400.0,21.9246,21.931,21.8988,21.9052,772400.0
2011-05-18 12:30:00,33.98,34.01,33.97,34.0,298400.0,21.9117,21.931,21.9052,21.9246,298400.0
2011-05-18 13:00:00,34.0,34.09,33.99,34.08,406800.0,21.9246,21.9826,21.9181,21.9762,406800.0
2011-05-18 13:30:00,34.08,34.17,34.07,34.17,593400.0,21.9762,22.0342,21.9697,22.0342,593400.0
2011-05-18 14:00:00,34.17,34.18,34.09,34.11,685800.0,22.0342,22.0406,21.9826,21.9955,685800.0
2011-05-18 14:30:00,34.11,34.14,34.03,34.03,615800.0,21.9955,22.0149,21.9439,21.9439,615800.0
2011-05-18 15:00:00,34.03,34.15,34.02,34.14,867000.0,21.9439,22.0213,21.9375,22.0149,867000.0
2011-05-18 15:30:00,34.14,34.18,34.13,34.15,1724800.0,22.0149,22.0406,22.0084,22.0213,1724800.0
2011-05-19 09:30:00,34.21,34.35,34.17,34.27,1186200.0,22.06,22.1503,22.0342,22.0987,1186200.0
2011-05-19 10:00:00,34.27,34.27,34.11,34.12,1011600.0,22.0987,22.0987,21.9955,22.002,1011600.0
2011-05-19 10:30:00,34.12,34.15,34.08,34.1,677400.0,22.002,22.0213,21.9762,21.9891,677400.0
2011-05-19 11:00:00,34.1,34.1,34.01,34.1,776200.0,21.9891,21.9891,21.931,21.9891,776200.0
2011-05-19 11:30:00,34.1,34.17,34.09,34.14,820800.0,21.9891,22.0342,21.9826,22.0149,820800.0
2011-05-19 12:00:00,34.13,34.26,34.13,34.25,541400.0,22.0084,22.0922,22.0084,22.0858,541400.0
2011-05-19 12:30:00,34.25,34.29,34.23,34.29,494400.0,22.0858,22.1116,22.0729,22.1116,494400.0
2011-05-19 13:00:00,34.29,34.35,34.29,34.33,489000.0,22.1116,22.1503,22.1116,22.1374,489000.0
2011-05-19 13:30:00,34.33,34.35,34.32,34.33,462200.0,22.1374,22.1503,22.1309,22.1374,462200.0
2011-05-19 14:00:00,34.33,34.34,34.22,34.22,1030400.0,22.1374,22.1438,22.0664,22.0664,1030400.0
2011-05-19 14:30:00,34.22,34.25,34.17,34.24,612600.0,22.0664,22.0858,22.0342,22.0793,612600.0
2011-05-19 15:00:00,34.24,34.27,34.24,34.24,851600.0,22.0793,22.0987,22.0793,22.0793,851600.0
2011-05-19 15:30:00,34.24,34.26,34.19,34.23,2434400.0,22.0793,22.0922,22.0471,22.0729,2434400.0
2011-05-20 09:30:00,34.16,34.22,34.0,34.02,2309000.0,22.0277,22.0664,21.9246,21.9375,2309000.0
2011-05-20 10:00:00,34.02,34.08,33.95,34.06,1271800.0,21.9375,21.9762,21.8923,21.9633,1271800.0
2011-05-20 10:30:00,34.06,34.08,33.98,34.07,1012400.0,21.9633,21.9762,21.9117,21.9697,1012400.0
2011-05-20 11:00:00,34.07,34.07,33.99,34.02,776400.0,21.9697,21.9697,21.9181,21.9375,776400.0
2011-05-20 11:30:00,34.02,34.1,34.02,34.06,572800.0,21.9375,21.9891,21.9375,21.9633,572800.0
2011-05-20 12:00:00,34.06,34.19,34.06,34.19,563600.0,21.9633,22.0471,21.9633,22.0471,563600.0
2011-05-20 12:30:00,34.19,34.24,34.19,34.2,589800.0,22.0471,22.0793,22.0471,22.0535,589800.0
2011-05-20 13:00:00,34.19,34.24,34.17,34.21,500400.0,22.0471,22.0793,22.0342,22.06,500400.0
2011-05-20 13:30:00,34.21,34.26,34.18,34.22,436000.0,22.06,22.0922,22.0406,22.0664,436000.0
2011-05-20 14:00:00,34.22,34.23,34.16,34.17,324400.0,22.0664,22.0729,22.0277,22.0342,324400.0
2011-05-20 14:30:00,34.17,34.22,34.13,34.14,280200.0,22.0342,22.0664,22.0084,22.0149,280200.0
2011-05-20 15:00:00,34.13,34.17,34.08,34.15,855200.0,22.0084,22.0342,21.9762,22.0213,855200.0
2011-05-20 15:30:00,34.15,34.21,34.12,34.15,2356800.0,22.0213,22.06,22.002,22.0213,2356800.0
2011-05-23 09:30:00,33.8,33.95,33.77,33.88,1239800.0,21.7956,21.8923,21.7763,21.8472,1239800.0
2011-05-23 10:00:00,33.88,33.91,33.8,33.81,1021800.0,21.8472,21.8665,21.7956,21.8021,1021800.0
2011-05-23 10:30:00,33.81,33.85,33.81,33.81,857800.0,21.8021,21.8278,21.8021,21.8021,857800.0
2011-05-23 11:00:00,33.81,33.84,33.74,33.77,965800.0,21.8021,21.8214,21.7569,21.7763,965800.0
2011-05-23 11:30:00,33.77,33.77,33.66,33.67,703400.0,21.7763,21.7763,21.7053,21.7118,703400.0
2011-05-23 12:00:00,33.67,33.67,33.59,33.67,927000.0,21.7118,21.7118,21.6602,21.7118,927000.0
2011-05-23 12:30:00,33.67,33.7,33.65,33.69,553000.0,21.7118,21.7311,21.6989,21.7247,553000.0
2011-05-23 13:00:00,33.7,33.71,33.63,33.63,435400.0,21.7311,21.7376,21.686,21.686,435400.0
2011-05-23 13:30:00,33.63,33.71,33.63,33.69,561400.0,21.686,21.7376,21.686,21.7247,561400.0
2011-05-23 14:00:00,33.69,33.74,33.67,33.7,456200.0,21.7247,21.7569,21.7118,21.7311,456200.0
2011-05-23 14:30:00,33.7,33.78,33.7,33.74,587400.0,21.7311,21.7827,21.7311,21.7569,587400.0
2011-05-23 15:00:00,33.74,33.77,33.71,33.72,728200.0,21.7569,21.7763,21.7376,21.744,728200.0
2011-05-23 15:30:00,33.72,33.76,33.66,33.74,1871000.0,21.744,21.7698,21.7053,21.7569,1871000.0
2011-05-24 09:30:00,33.84,33.84,33.68,33.69,1075000.0,21.8214,21.8214,21.7182,21.7247,1075000.0
2011-05-24 10:00:00,33.7,33.71,33.63,33.63,894400.0,21.7311,21.7376,21.686,21.686,894400.0
2011-05-24 10:30:00,33.63,33.67,33.6,33.61,728200.0,21.686,21.7118,21.6666,21.6731,728200.0
2011-05-24 11:00:00,33.62,33.68,33.6,33.63,686000.0,21.6795,21.7182,21.6666,21.686,686000.0
2011-05-24 11:30:00,33.63,33.69,33.61,33.63,556200.0,21.686,21.7247,21.6731,21.686,556200.0
2011-05-24 12:00:00,33.63,33.7,33.6,33.69,537400.0,21.686,21.7311,21.6666,21.7247,537400.0
2011-05-24 12:30:00,33.69,33.74,33.66,33.69,395400.0,21.7247,21.7569,21.7053,21.7247,395400.0
2011-05-24 13:00:00,33.69,33.76,33.69,33.73,440200.0,21.7247,21.7698,21.7247,21.7505,440200.0
2011-05-24 13:30:00,33.73,33.83,33.72,33.83,570800.0,21.7505,21.815,21.744,21.815,570800.0
2011-05-24 14:00:00,33.83,33.88,33.8,33.87,679000.0,21.815,21.8472,21.7956,21.8407,679000.0
2011-05-24 14:30:00,33.87,33.87,33.84,33.86,601600.0,21.8407,21.8407,21.8214,21.8343,601600.0
2011-05-24 15:00:00,33.87,33.89,33.83,33.83,603600.0,21.8407,21.8536,21.815,21.815,603600.0
2011-05-24 15:30:00,33.83,33.83,33.73,33.74,1445600.0,21.815,21.815,21.7505,21.7569,1445600.0
2011-05-25 09:30:00,33.64,33.75,33.58,33.67,1384800.0,21.6924,21.7634,21.6537,21.7118,1384800.0
2011-05-25 10:00:00,33.66,33.67,33.45,33.51,1675600.0,21.7053,21.7118,21.5699,21.6086,1675600.0
2011-05-25 10:30:00,33.52,33.65,33.52,33.52,764000.0,21.6151,21.6989,21.6151,21.6151,764000.0
2011-05-25 11:00:00,33.53,33.58,33.52,33.54,543600.0,21.6215,21.6537,21.6151,21.6279,543600.0
2011-05-25 11:30:00,33.53,33.58,33.5,33.51,760600.0,21.6215,21.6537,21.6022,21.6086,760600.0
2011-05-25 12:00:00,33.51,33.54,33.48,33.48,607600.0,21.6086,21.6279,21.5893,21.5893,607600.0
2011-05-25 12:30:00,33.49,33.52,33.45,33.46,625600.0,21.5957,21.6151,21.5699,21.5764,625600.0
2011-05-25 13:00:00,33.47,33.51,33.46,33.47,390600.0,21.5828,21.6086,21.5764,21.5828,390600.0
2011-05-25 13:30:00,33.47,33.48,33.43,33.44,659200.0,21.5828,21.5893,21.557,21.5635,659200.0
2011-05-25 14:00:00,33.44,33.46,33.43,33.44,452400.0,21.5635,21.5764,21.557,21.5635,452400.0
2011-05-25 14:30:00,33.44,33.46,33.41,33.43,524600.0,21.5635,21.5764,21.5441,21.557,524600.0
2011-05-25 15:00:00,33.44,33.55,33.43,33.53,1020800.0,21.5635,21.6344,21.557,21.6215,1020800.0
2011-05-25 15:30:00,33.53,33.54,33.46,33.46,1507000.0,21.6215,21.6279,21.5764,21.5764,1507000.0
2011-05-26 09:30:00,33.37,33.46,33.23,33.3,1729800.0,21.5183,21.5764,21.428,21.4732,1729800.0
2011-05-26 10:00:00,33.3,33.33,33.15,33.21,1838000.0,21.4732,21.4925,21.3765,21.4151,1838000.0
2011-05-26 10:30:00,33.21,33.27,33.21,33.25,947200.0,21.4151,21.4538,21.4151,21.4409,947200.0
2011-05-26 11:00:00,33.25,33.31,33.23,33.29,901600.0,21.4409,21.4796,21.428,21.4667,901600.0
2011-05-26 11:30:00,33.29,33.32,33.28,33.3,918400.0,21.4667,21.4861,21.4603,21.4732,918400.0
2011-05-26 12:00:00,33.3,33.35,33.3,33.32,911200.0,21.4732,21.5054,21.4732,21.4861,911200.0
2011-05-26 12:30:00,33.32,33.35,33.3,33.34,600000.0,21.4861,21.5054,21.4732,21.499,600000.0
2011-05-26 13:00:00,33.34,33.38,33.33,33.36,634400.0,21.499,21.5248,21.4925,21.5119,634400.0
2011-05-26 13:30:00,33.35,33.37,33.32,33.35,553200.0,21.5054,21.5183,21.4861,21.5054,553200.0
2011-05-26 14:00:00,33.35,33.4,33.34,33.4,639400.0,21.5054,21.5377,21.499,21.5377,639400.0
2011-05-26 14:30:00,33.4,33.44,33.4,33.42,592600.0,21.5377,21.5635,21.5377,21.5506,592600.0
2011-05-26 15:00:00,33.42,33.42,33.37,33.4,563800.0,21.5506,21.5506,21.5183,21.5377,563800.0
2011-05-26 15:30:00,33.4,33.41,33.32,33.35,1795600.0,21.5377,21.5441,21.4861,21.5054,1795600.0
2011-05-27 09:30:00,33.44,33.58,33.4,33.4,824800.0,21.5635,21.6537,21.5377,21.5377,824800.0
2011-05-27 10:00:00,33.4,33.43,33.27,33.33,922600.0,21.5377,21.557,21.4538,21.4925,922600.0
2011-05-27 10:30:00,33.33,33.41,33.32,33.4,700600.0,21.4925,21.5441,21.4861,21.5377,700600.0
2011-05-27 11:00:00,33.4,33.47,33.38,33.44,786400.0,21.5377,21.5828,21.5248,21.5635,786400.0
2011-05-27 11:30:00,33.44,33.45,33.41,33.43,321800.0,21.5635,21.5699,21.5441,21.557,321800.0
2011-05-27 12:00:00,33.43,33.45,33.41,33.43,295800.0,21.557,21.5699,21.5441,21.557,295800.0
2011-05-27 12:30:00,33.43,33.45,33.38,33.38,376800.0,21.557,21.5699,21.5248,21.5248,376800.0
2011-05-27 13:00:00,33.38,33.41,33.35,33.36,301000.0,21.5248,21.5441,21.5054,21.5119,301000.0
2011-05-27 13:30:00,33.37,33.38,33.32,33.34,402000.0,21.5183,21.5248,21.4861,21.499,402000.0
2011-05-27 14:00:00,33.34,33.35,33.31,33.31,298000.0,21.499,21.5054,21.4796,21.4796,298000.0
2011-05-27 14:30:00,33.31,33.33,33.27,33.3,485600.0,21.4796,21.4925,21.4538,21.4732,485600.0
2011-05-27 15:00:00,33.3,33.31,33.26,33.27,676000.0,21.4732,21.4796,21.4474,21.4538,676000.0
2011-05-27 15:30:00,33.27,33.3,33.24,33.26,1343200.0,21.4538,21.4732,21.4345,21.4474,1343200.0
2011-05-31 09:30:00,33.47,33.62,33.43,33.5,1825800.0,21.5828,21.6795,21.557,21.6022,1825800.0
2011-05-31 10:00:00,33.51,33.56,33.4,33.46,1122800.0,21.6086,21.6408,21.5377,21.5764,1122800.0
2011-05-31 10:30:00,33.46,33.47,33.41,33.42,793800.0,21.5764,21.5828,21.5441,21.5506,793800.0
2011-05-31 11:00:00,33.42,33.46,33.41,33.44,844000.0,21.5506,21.5764,21.5441,21.5635,844000.0
2011-05-31 11:30:00,33.44,33.47,33.43,33.44,793200.0,21.5635,21.5828,21.557,21.5635,793200.0
2011-05-31 12:00:00,33.44,33.44,33.41,33.43,583000.0,21.5635,21.5635,21.5441,21.557,583000.0
2011-05-31 12:30:00,33.42,33.44,33.4,33.42,691200.0,21.5506,21.5635,21.5377,21.5506,691200.0
2011-05-31 13:00:00,33.42,33.44,33.4,33.44,568600.0,21.5506,21.5635,21.5377,21.5635,568600.0
2011-05-31 13:30:00,33.44,33.45,33.35,33.35,684200.0,21.5635,21.5699,21.5054,21.5054,684200.0
2011-05-31 14:00:00,33.36,33.38,33.33,33.33,590600.0,21.5119,21.5248,21.4925,21.4925,590600.0
2011-05-31 14:30:00,33.34,33.41,33.33,33.39,738200.0,21.499,21.5441,21.4925,21.5312,738200.0
2011-05-31 15:00:00,33.38,33.39,33.34,33.35,1042600.0,21.5248,21.5312,21.499,21.5054,1042600.0
2011-05-31 15:30:00,33.35,33.44,33.32,33.43,3274600.0,21.5054,21.5635,21.4861,21.557,3274600.0
2011-06-01 09:30:00,33.31,33.55,33.3,33.46,1168400.0,21.4796,21.6344,21.4732,21.5764,1168400.0
2011-06-01 10:00:00,33.46,33.47,33.37,33.38,1023800.0,21.5764,21.5828,21.5183,21.5248,1023800.0
2011-06-01 10:30:00,33.38,33.51,33.38,33.43,1055000.0,21.5248,21.6086,21.5248,21.557,1055000.0
2011-06-01 11:00:00,33.43,33.52,33.41,33.52,850400.0,21.557,21.6151,21.5441,21.6151,850400.0
2011-06-01 11:30:00,33.52,33.55,33.48,33.52,722000.0,21.6151,21.6344,21.5893,21.6151,722000.0
2011-06-01 12:00:00,33.52,33.55,33.4,33.44,707000.0,21.6151,21.6344,21.5377,21.5635,707000.0
2011-06-01 12:30:00,33.44,33.49,33.43,33.48,417000.0,21.5635,21.5957,21.557,21.5893,417000.0
2011-06-01 13:00:00,33.48,33.5,33.4,33.42,579600.0,21.5893,21.6022,21.5377,21.5506,579600.0
2011-06-01 13:30:00,33.42,33.49,33.4,33.47,561000.0,21.5506,21.5957,21.5377,21.5828,561000.0
2011-06-01 14:00:00,33.47,33.59,33.46,33.58,1331800.0,21.5828,21.6602,21.5764,21.6537,1331800.0
2011-06-01 14:30:00,33.57,33.58,33.52,33.57,1195200.0,21.6473,21.6537,21.6151,21.6473,1195200.0
2011-06-01 15:00:00,33.57,33.58,33.48,33.49,1074000.0,21.6473,21.6537,21.5893,21.5957,1074000.0
2011-06-01 15:30:00,33.49,33.55,33.38,33.38,2465000.0,21.5957,21.6344,21.5248,21.5248,2465000.0
2011-06-02 09:30:00,33.33,33.38,32.81,33.01,2455000.0,21.4925,21.5248,21.1572,21.2862,2455000.0
2011-06-02 10:00:00,33.01,33.1,32.93,32.98,1309800.0,21.2862,21.3442,21.2346,21.2668,1309800.0
2011-06-02 10:30:00,32.97,33.05,32.94,33.02,1048200.0,21.2604,21.312,21.241,21.2926,1048200.0
2011-06-02 11:00:00,33.02,33.08,33.01,33.06,919800.0,21.2926,21.3313,21.2862,21.3184,919800.0
2011-06-02 11:30:00,33.06,33.08,32.98,33.06,1093000.0,21.3184,21.3313,21.2668,21.3184,1093000.0
2011-06-02 12:00:00,33.05,33.1,32.99,33.01,740200.0,21.312,21.3442,21.2733,21.2862,740200.0
2011-06-02 12:30:00,33.01,33.04,32.95,33.02,548400.0,21.2862,21.3055,21.2475,21.2926,548400.0
2011-06-02 13:00:00,33.02,33.09,32.99,33.08,526000.0,21.2926,21.3378,21.2733,21.3313,526000.0
2011-06-02 13:30:00,33.08,33.12,33.03,33.1,536800.0,21.3313,21.3571,21.2991,21.3442,536800.0
2011-06-02 14:00:00,33.1,33.16,33.03,33.06,636800.0,21.3442,21.3829,21.2991,21.3184,636800.0
2011-06-02 14:30:00,33.06,33.08,33.05,33.08,570600.0,21.3184,21.3313,21.312,21.3313,570600.0
2011-06-02 15:00:00,33.08,33.08,33.03,33.05,643000.0,21.3313,21.3313,21.2991,21.312,643000.0
2011-06-02 15:30:00,33.05,33.07,32.97,33.01,2224400.0,21.312,21.3249,21.2604,21.2862,2224400.0
2011-06-03 09:30:00,32.63,32.9,32.6,32.66,1509000.0,21.0411,21.2152,21.0218,21.0605,1509000.0
2011-06-03 10:00:00,32.66,32.75,32.63,32.72,1238800.0,21.0605,21.1185,21.0411,21.0992,1238800.0
2011-06-03 10:30:00,32.72,32.76,32.65,32.65,1037800.0,21.0992,21.125,21.054,21.054,1037800.0
2011-06-03 11:00:00,32.65,32.73,32.65,32.68,978600.0,21.054,21.1056,21.054,21.0734,978600.0
2011-06-03 11:30:00,32.69,32.82,32.65,32.82,749600.0,21.0798,21.1637,21.054,21.1637,749600.0
2011-06-03 12:00:00,32.82,32.88,32.79,32.88,507200.0,21.1637,21.2024,21.1443,21.2024,507200.0
2011-06-03 12:30:00,32.88,32.88,32.81,32.88,718200.0,21.2024,21.2024,21.1572,21.2024,718200.0
2011-06-03 13:00:00,32.88,32.92,32.84,32.85,526600.0,21.2024,21.2281,21.1766,21.183,526600.0
2011-06-03 13:30:00,32.85,32.88,32.82,32.83,646000.0,21.183,21.2024,21.1637,21.1701,646000.0
2011-06-03 14:00:00,32.83,32.85,32.81,32.84,626400.0,21.1701,21.183,21.1572,21.1766,626400.0
2011-06-03 14:30:00,32.84,32.84,32.79,32.8,535400.0,21.1766,21.1766,21.1443,21.1508,535400.0
2011-06-03 15:00:00,32.81,32.81,32.74,32.76,862200.0,21.1572,21.1572,21.1121,21.125,862200.0
2011-06-03 15:30:00,32.76,32.79,32.71,32.76,1729200.0,21.125,21.1443,21.0927,21.125,1729200.0
2011-06-06 09:30:00,32.76,32.79,32.68,32.74,1034400.0,21.125,21.1443,21.0734,21.1121,1034400.0
2011-06-06 10:00:00,32.74,32.88,32.72,32.87,1127400.0,21.1121,21.2024,21.0992,21.1959,1127400.0
2011-06-06 10:30:00,32.87,32.87,32.79,32.81,655800.0,21.1959,21.1959,21.1443,21.1572,655800.0
2011-06-06 11:00:00,32.81,32.82,32.72,32.73,841200.0,21.1572,21.1637,21.0992,21.1056,841200.0
2011-06-06 11:30:00,32.74,32.8,32.73,32.77,425000.0,21.1121,21.1508,21.1056,21.1314,425000.0
2011-06-06 12:00:00,32.77,32.81,32.76,32.81,432800.0,21.1314,21.1572,21.125,21.1572,432800.0
2011-06-06 12:30:00,32.8,32.83,32.77,32.82,450200.0,21.1508,21.1701,21.1314,21.1637,450200.0
2011-06-06 13:00:00,32.83,32.85,32.82,32.83,385800.0,21.1701,21.183,21.1637,21.1701,385800.0
2011-06-06 13:30:00,32.83,32.83,32.76,32.77,487400.0,21.1701,21.1701,21.125,21.1314,487400.0
2011-06-06 14:00:00,32.77,32.79,32.74,32.75,459000.0,21.1314,21.1443,21.1121,21.1185,459000.0
2011-06-06 14:30:00,32.76,32.77,32.72,32.74,471000.0,21.125,21.1314,21.0992,21.1121,471000.0
2011-06-06 15:00:00,32.74,32.75,32.68,32.71,652400.0,21.1121,21.1185,21.0734,21.0927,652400.0
2011-06-06 15:30:00,32.71,32.77,32.7,32.72,1620600.0,21.0927,21.1314,21.0863,21.0992,1620600.0
2011-06-07 09:30:00,32.76,32.79,32.66,32.66,1250400.0,21.125,21.1443,21.0605,21.0605,1250400.0
2011-06-07 10:00:00,32.66,32.77,32.66,32.77,1093600.0,21.0605,21.1314,21.0605,21.1314,1093600.0
2011-06-07 10:30:00,32.77,32.83,32.75,32.76,797800.0,21.1314,21.1701,21.1185,21.125,797800.0
2011-06-07 11:00:00,32.76,32.79,32.7,32.77,779600.0,21.125,21.1443,21.0863,21.1314,779600.0
2011-06-07 11:30:00,32.77,32.77,32.7,32.74,582800.0,21.1314,21.1314,21.0863,21.1121,582800.0
2011-06-07 12:00:00,32.74,32.79,32.71,32.77,541200.0,21.1121,21.1443,21.0927,21.1314,541200.0
2011-06-07 12:30:00,32.77,32.78,32.74,32.78,578800.0,21.1314,21.1379,21.1121,21.1379,578800.0
2011-06-07 13:00:00,32.78,32.81,32.76,32.79,603200.0,21.1379,21.1572,21.125,21.1443,603200.0
2011-06-07 13:30:00,32.79,32.81,32.77,32.79,314200.0,21.1443,21.1572,21.1314,21.1443,314200.0
2011-06-07 14:00:00,32.79,32.86,32.79,32.84,432400.0,21.1443,21.1895,21.1443,21.1766,432400.0
2011-06-07 14:30:00,32.83,32.84,32.79,32.81,422800.0,21.1701,21.1766,21.1443,21.1572,422800.0
2011-06-07 15:00:00,32.81,32.82,32.76,32.77,515400.0,21.1572,21.1637,21.125,21.1314,515400.0
2011-06-07 15:30:00,32.76,32.76,32.59,32.6,2229600.0,21.125,21.125,21.0153,21.0218,2229600.0
2011-06-08 09:30:00,32.62,32.72,32.54,32.6,1251800.0,21.0347,21.0992,20.9831,21.0218,1251800.0
2011-06-08 10:00:00,32.61,32.66,32.59,32.59,946800.0,21.0282,21.0605,21.0153,21.0153,946800.0
2011-06-08 10:30:00,32.59,32.66,32.58,32.64,846800.0,21.0153,21.0605,21.0089,21.0476,846800.0
2011-06-08 11:00:00,32.64,32.68,32.58,32.6,813800.0,21.0476,21.0734,21.0089,21.0218,813800.0
2011-06-08 11:30:00,32.59,32.7,32.59,32.7,472200.0,21.0153,21.0863,21.0153,21.0863,472200.0
2011-06-08 12:00:00,32.7,32.77,32.68,32.69,722800.0,21.0863,21.1314,21.0734,21.0798,722800.0
2011-06-08 12:30:00,32.68,32.68,32.6,32.65,660400.0,21.0734,21.0734,21.0218,21.054,660400.0
2011-06-08 13:00:00,32.66,32.68,32.63,32.67,397400.0,21.0605,21.0734,21.0411,21.0669,397400.0
2011-06-08 13:30:00,32.67,32.67,32.62,32.63,624200.0,21.0669,21.0669,21.0347,21.0411,624200.0
2011-06-08 14:00:00,32.63,32.66,32.6,32.62,769600.0,21.0411,21.0605,21.0218,21.0347,769600.0
2011-06-08 14:30:00,32.63,32.77,32.63,32.75,575000.0,21.0411,21.1314,21.0411,21.1185,575000.0
2011-06-08 15:00:00,32.75,32.76,32.65,32.68,691400.0,21.1185,21.125,21.054,21.0734,691400.0
2011-06-08 15:30:00,32.68,32.76,32.66,32.71,1679000.0,21.0734,21.125,21.0605,21.0927,1679000.0
2011-06-09 09:30:00,32.79,32.79,32.63,32.76,1014000.0,21.1443,21.1443,21.0411,21.125,1014000.0
2011-06-09 10:00:00,32.76,32.93,32.76,32.92,713400.0,21.125,21.2346,21.125,21.2281,713400.0
2011-06-09 10:30:00,32.92,33.05,32.91,33.02,910000.0,21.2281,21.312,21.2217,21.2926,910000.0
2011-06-09 11:00:00,33.02,33.02,32.99,33.01,702800.0,21.2926,21.2926,21.2733,21.2862,702800.0
2011-06-09 11:30:00,33.01,33.13,33.01,33.12,796000.0,21.2862,21.3636,21.2862,21.3571,796000.0
2011-06-09 12:00:00,33.12,33.16,33.1,33.1,646200.0,21.3571,21.3829,21.3442,21.3442,646200.0
2011-06-09 12:30:00,33.1,33.1,33.01,33.02,979000.0,21.3442,21.3442,21.2862,21.2926,979000.0
2011-06-09 13:00:00,33.02,33.05,33.02,33.03,360600.0,21.2926,21.312,21.2926,21.2991,360600.0
2011-06-09 13:30:00,33.02,33.08,33.01,33.07,395000.0,21.2926,21.3313,21.2862,21.3249,395000.0
2011-06-09 14:00:00,33.06,33.09,33.04,33.05,554200.0,21.3184,21.3378,21.3055,21.312,554200.0
2011-06-09 14:30:00,33.05,33.09,33.04,33.07,379800.0,21.312,21.3378,21.3055,21.3249,379800.0
2011-06-09 15:00:00,33.07,33.07,32.98,33.01,611400.0,21.3249,21.3249,21.2668,21.2862,611400.0
2011-06-09 15:30:00,33.01,33.03,32.94,32.95,3057200.0,21.2862,21.2991,21.241,21.2475,3057200.0
2011-06-10 09:30:00,32.84,32.91,32.75,32.77,1244200.0,21.1766,21.2217,21.1185,21.1314,1244200.0
2011-06-10 10:00:00,32.77,32.81,32.71,32.78,812400.0,21.1314,21.1572,21.0927,21.1379,812400.0
2011-06-10 10:30:00,32.78,32.79,32.7,32.72,945200.0,21.1379,21.1443,21.0863,21.0992,945200.0
2011-06-10 11:00:00,32.73,32.78,32.71,32.72,717000.0,21.1056,21.1379,21.0927,21.0992,717000.0
2011-06-10 11:30:00,32.72,32.77,32.71,32.76,559600.0,21.0992,21.1314,21.0927,21.125,559600.0
2011-06-10 12:00:00,32.75,32.8,32.75,32.79,565400.0,21.1185,21.1508,21.1185,21.1443,565400.0
2011-06-10 12:30:00,32.79,32.82,32.72,32.73,613400.0,21.1443,21.1637,21.0992,21.1056,613400.0
2011-06-10 13:00:00,32.73,32.74,32.71,32.73,596000.0,21.1056,21.1121,21.0927,21.1056,596000.0
2011-06-10 13:30:00,32.73,32.73,32.62,32.69,689800.0,21.1056,21.1056,21.0347,21.0798,689800.0
2011-06-10 14:00:00,32.69,32.79,32.68,32.78,1176200.0,21.0798,21.1443,21.0734,21.1379,1176200.0
2011-06-10 14:30:00,32.78,32.8,32.71,32.75,908400.0,21.1379,21.1508,21.0927,21.1185,908400.0
2011-06-10 15:00:00,32.75,32.79,32.7,32.74,1164000.0,21.1185,21.1443,21.0863,21.1121,1164000.0
2011-06-10 15:30:00,32.74,32.77,32.66,32.68,2554000.0,21.1121,21.1314,21.0605,21.0734,2554000.0
2011-06-13 09:30:00,32.55,32.56,32.4,32.44,1503400.0,21.141,21.1475,21.0436,21.0696,1503400.0
2011-06-13 10:00:00,32.44,32.48,32.43,32.47,1146400.0,21.0696,21.0956,21.0631,21.0891,1146400.0
2011-06-13 10:30:00,32.47,32.5,32.45,32.49,1221200.0,21.0891,21.1086,21.0761,21.1021,1221200.0
2011-06-13 11:00:00,32.49,32.49,32.44,32.46,699200.0,21.1021,21.1021,21.0696,21.0826,699200.0
2011-06-13 11:30:00,32.46,32.47,32.41,32.42,659000.0,21.0826,21.0891,21.0501,21.0566,659000.0
2011-06-13 12:00:00,32.42,32.48,32.42,32.45,828800.0,21.0566,21.0956,21.0566,21.0761,828800.0
2011-06-13 12:30:00,32.46,32.53,32.45,32.51,640200.0,21.0826,21.1281,21.0761,21.1151,640200.0
2011-06-13 13:00:00,32.51,32.52,32.46,32.52,787200.0,21.1151,21.1216,21.0826,21.1216,787200.0
2011-06-13 13:30:00,32.52,32.56,32.51,32.55,759200.0,21.1216,21.1475,21.1151,21.141,759200.0
2011-06-13 14:00:00,32.55,32.6,32.54,32.58,1043200.0,21.141,21.1735,21.1346,21.1605,1043200.0
2011-06-13 14:30:00,32.59,32.59,32.53,32.54,806800.0,21.167,21.167,21.1281,21.1346,806800.0
2011-06-13 15:00:00,32.54,32.63,32.51,32.62,1234200.0,21.1346,21.193,21.1151,21.1865,1234200.0
2011-06-13 15:30:00,32.62,32.62,32.56,32.57,3898000.0,21.1865,21.1865,21.1475,21.154,3898000.0
2011-06-14 09:30:00,32.7,32.83,32.65,32.77,1786000.0,21.2385,21.3229,21.206,21.2839,1786000.0
2011-06-14 10:00:00,32.77,32.78,32.74,32.76,783200.0,21.2839,21.2904,21.2644,21.2774,783200.0
2011-06-14 10:30:00,32.76,32.81,32.74,32.81,822600.0,21.2774,21.3099,21.2644,21.3099,822600.0
2011-06-14 11:00:00,32.81,32.81,32.76,32.76,822800.0,21.3099,21.3099,21.2774,21.2774,822800.0
2011-06-14 11:30:00,32.76,32.77,32.71,32.75,680800.0,21.2774,21.2839,21.245,21.2709,680800.0
2011-06-14 12:00:00,32.75,32.77,32.73,32.77,541400.0,21.2709,21.2839,21.258,21.2839,541400.0
2011-06-14 12:30:00,32.77,32.84,32.77,32.83,481200.0,21.2839,21.3294,21.2839,21.3229,481200.0
2011-06-14 13:00:00,32.83,32.9,32.81,32.88,660000.0,21.3229,21.3684,21.3099,21.3554,660000.0
2011-06-14 13:30:00,32.88,32.92,32.86,32.88,695400.0,21.3554,21.3814,21.3424,21.3554,695400.0
2011-06-14 14:00:00,32.88,32.9,32.85,32.88,528400.0,21.3554,21.3684,21.3359,21.3554,528400.0
2011-06-14 14:30:00,32.88,32.9,32.85,32.87,559400.0,21.3554,21.3684,21.3359,21.3489,559400.0
2011-06-14 15:00:00,32.87,32.91,32.82,32.83,731600.0,21.3489,21.3749,21.3164,21.3229,731600.0
2011-06-14 15:30:00,32.83,32.83,32.77,32.81,2630800.0,21.3229,21.3229,21.2839,21.3099,2630800.0
2011-06-15 09:30:00,32.71,32.73,32.59,32.68,1379200.0,21.245,21.258,21.167,21.2255,1379200.0
2011-06-15 10:00:00,32.67,32.73,32.66,32.67,1042600.0,21.219,21.258,21.2125,21.219,1042600.0
2011-06-15 10:30:00,32.67,32.71,32.65,32.68,818000.0,21.219,21.245,21.206,21.2255,818000.0
2011-06-15 11:00:00,32.68,32.75,32.68,32.73,645400.0,21.2255,21.2709,21.2255,21.258,645400.0
2011-06-15 11:30:00,32.74,32.74,32.52,32.6,1593800.0,21.2644,21.2644,21.1216,21.1735,1593800.0
2011-06-15 12:00:00,32.6,32.6,32.43,32.49,1026200.0,21.1735,21.1735,21.0631,21.1021,1026200.0
2011-06-15 12:30:00,32.49,32.56,32.4,32.41,715600.0,21.1021,21.1475,21.0436,21.0501,715600.0
2011-06-15 13:00:00,32.42,32.43,32.37,32.42,675800.0,21.0566,21.0631,21.0241,21.0566,675800.0
2011-06-15 13:30:00,32.42,32.51,32.4,32.48,841000.0,21.0566,21.1151,21.0436,21.0956,841000.0
2011-06-15 14:00:00,32.48,32.53,32.44,32.45,936600.0,21.0956,21.1281,21.0696,21.0761,936600.0
2011-06-15 14:30:00,32.44,32.52,32.38,32.4,1155200.0,21.0696,21.1216,21.0306,21.0436,1155200.0
2011-06-15 15:00:00,32.39,32.47,32.32,32.45,1688000.0,21.0371,21.0891,20.9917,21.0761,1688000.0
2011-06-15 15:30:00,32.45,32.53,32.44,32.47,2272600.0,21.0761,21.1281,21.0696,21.0891,2272600.0
2011-06-16 09:30:00,32.49,32.68,32.4,32.67,1220600.0,21.1021,21.2255,21.0436,21.219,1220600.0
2011-06-16 10:00:00,32.67,32.84,32.47,32.74,2157000.0,21.219,21.3294,21.0891,21.2644,2157000.0
2011-06-16 10:30:00,32.74,32.8,32.71,32.77,1103000.0,21.2644,21.3034,21.245,21.2839,1103000.0
2011-06-16 11:00:00,32.77,32.84,32.73,32.81,1550600.0,21.2839,21.3294,21.258,21.3099,1550600.0
2011-06-16 11:30:00,32.81,32.88,32.81,32.83,803000.0,21.3099,21.3554,21.3099,21.3229,803000.0
2011-06-16 12:00:00,32.83,32.88,32.81,32.86,720800.0,21.3229,21.3554,21.3099,21.3424,720800.0
2011-06-16 12:30:00,32.86,32.87,32.8,32.8,499800.0,21.3424,21.3489,21.3034,21.3034,499800.0
2011-06-16 13:00:00,32.8,32.8,32.73,32.74,643400.0,21.3034,21.3034,21.258,21.2644,643400.0
2011-06-16 13:30:00,32.74,32.74,32.67,32.67,775800.0,21.2644,21.2644,21.219,21.219,775800.0
2011-06-16 14:00:00,32.67,32.69,32.63,32.66,779600.0,21.219,21.232,21.193,21.2125,779600.0
2011-06-16 14:30:00,32.66,32.74,32.6,32.69,806800.0,21.2125,21.2644,21.1735,21.232,806800.0
2011-06-16 15:00:00,32.69,32.73,32.67,32.7,746200.0,21.232,21.258,21.219,21.2385,746200.0
2011-06-16 15:30:00,32.7,32.77,32.68,32.74,2052000.0,21.2385,21.2839,21.2255,21.2644,2052000.0
2011-06-17 09:30:00,32.94,33.1,32.92,33.05,6080800.0,21.3943,21.4983,21.3814,21.4658,6080800.0
2011-06-17 10:00:00,33.05,33.1,32.97,33.01,1376400.0,21.4658,21.4983,21.4138,21.4398,1376400.0
2011-06-17 10:30:00,33.02,33.12,32.99,33.1,1160800.0,21.4463,21.5113,21.4268,21.4983,1160800.0
2011-06-17 11:00:00,33.1,33.11,33.05,33.08,872400.0,21.4983,21.5048,21.4658,21.4853,872400.0
2011-06-17 11:30:00,33.08,33.09,33.04,33.06,888400.0,21.4853,21.4918,21.4593,21.4723,888400.0
2011-06-17 12:00:00,33.06,33.07,32.95,32.99,1055600.0,21.4723,21.4788,21.4008,21.4268,1055600.0
2011-06-17 12:30:00,32.99,33.0,32.88,32.88,945400.0,21.4268,21.4333,21.3554,21.3554,945400.0
2011-06-17 13:00:00,32.88,32.88,32.82,32.87,456000.0,21.3554,21.3554,21.3164,21.3489,456000.0
2011-06-17 13:30:00,32.88,32.97,32.87,32.91,779200.0,21.3554,21.4138,21.3489,21.3749,779200.0
2011-06-17 14:00:00,32.91,33.07,32.91,33.07,816800.0,21.3749,21.4788,21.3749,21.4788,816800.0
2011-06-17 14:30:00,33.06,33.07,32.98,32.98,743800.0,21.4723,21.4788,21.4203,21.4203,743800.0
2011-06-17 15:00:00,32.98,32.99,32.83,32.85,1057000.0,21.4203,21.4268,21.3229,21.3359,1057000.0
2011-06-17 15:30:00,32.85,32.92,32.81,32.81,2672800.0,21.3359,21.3814,21.3099,21.3099,2672800.0
2011-06-20 09:30:00,32.69,32.94,32.69,32.88,914200.0,21.232,21.3943,21.232,21.3554,914200.0
2011-06-20 10:00:00,32.88,32.96,32.85,32.96,890600.0,21.3554,21.4073,21.3359,21.4073,890600.0
2011-06-20 10:30:00,32.96,33.01,32.95,32.99,809400.0,21.4073,21.4398,21.4008,21.4268,809400.0
2011-06-20 11:00:00,32.99,33.02,32.88,32.98,754200.0,21.4268,21.4463,21.3554,21.4203,754200.0
2011-06-20 11:30:00,32.98,33.06,32.95,33.04,678400.0,21.4203,21.4723,21.4008,21.4593,678400.0
2011-06-20 12:00:00,33.05,33.07,33.02,33.07,748400.0,21.4658,21.4788,21.4463,21.4788,748400.0
2011-06-20 12:30:00,33.07,33.07,32.97,32.99,465400.0,21.4788,21.4788,21.4138,21.4268,465400.0
2011-06-20 13:00:00,32.99,33.02,32.96,33.01,333800.0,21.4268,21.4463,21.4073,21.4398,333800.0
2011-06-20 13:30:00,33.01,33.03,32.97,32.98,465000.0,21.4398,21.4528,21.4138,21.4203,465000.0
2011-06-20 14:00:00,32.98,33.0,32.93,32.94,412400.0,21.4203,21.4333,21.3879,21.3943,412400.0
2011-06-20 14:30:00,32.94,32.99,32.94,32.96,529800.0,21.3943,21.4268,21.3943,21.4073,529800.0
2011-06-20 15:00:00,32.96,32.97,32.9,32.91,687200.0,21.4073,21.4138,21.3684,21.3749,687200.0
2011-06-20 15:30:00,32.91,32.95,32.88,32.92,2347200.0,21.3749,21.4008,21.3554,21.3814,2347200.0
2011-06-21 09:30:00,33.06,33.13,32.88,32.95,1110000.0,21.4723,21.5178,21.3554,21.4008,1110000.0
2011-06-21 10:00:00,32.95,32.98,32.9,32.92,919400.0,21.4008,21.4203,21.3684,21.3814,919400.0
2011-06-21 10:30:00,32.92,33.0,32.9,32.93,784200.0,21.3814,21.4333,21.3684,21.3879,784200.0
2011-06-21 11:00:00,32.93,32.96,32.88,32.95,778800.0,21.3879,21.4073,21.3554,21.4008,778800.0
2011-06-21 11:30:00,32.95,33.02,32.93,33.02,920200.0,21.4008,21.4463,21.3879,21.4463,920200.0
2011-06-21 12:00:00,33.02,33.04,32.98,33.01,566400.0,21.4463,21.4593,21.4203,21.4398,566400.0
2011-06-21 12:30:00,33.0,33.02,32.99,32.99,428000.0,21.4333,21.4463,21.4268,21.4268,428000.0
2011-06-21 13:00:00,33.0,33.04,32.98,33.02,1059200.0,21.4333,21.4593,21.4203,21.4463,1059200.0
2011-06-21 13:30:00,33.02,33.05,32.99,33.04,590200.0,21.4463,21.4658,21.4268,21.4593,590200.0
2011-06-21 14:00:00,33.04,33.05,33.02,33.02,552000.0,21.4593,21.4658,21.4463,21.4463,552000.0
2011-06-21 14:30:00,33.02,33.05,32.99,33.02,817000.0,21.4463,21.4658,21.4268,21.4463,817000.0
2011-06-21 15:00:00,33.02,33.11,33.02,33.09,1120600.0,21.4463,21.5048,21.4463,21.4918,1120600.0
2011-06-21 15:30:00,33.08,33.15,33.06,33.12,2586200.0,21.4853,21.5307,21.4723,21.5113,2586200.0
2011-06-22 09:30:00,33.15,33.2,33.06,33.12,1082800.0,21.5307,21.5632,21.4723,21.5113,1082800.0
2011-06-22 10:00:00,33.12,33.18,33.1,33.16,755200.0,21.5113,21.5502,21.4983,21.5372,755200.0
2011-06-22 10:30:00,33.17,33.18,33.15,33.17,642200.0,21.5437,21.5502,21.5307,21.5437,642200.0
2011-06-22 11:00:00,33.17,33.2,33.16,33.18,689200.0,21.5437,21.5632,21.5372,21.5502,689200.0
2011-06-22 11:30:00,33.19,33.22,33.18,33.22,431400.0,21.5567,21.5762,21.5502,21.5762,431400.0
2011-06-22 12:00:00,33.21,33.24,33.18,33.24,695400.0,21.5697,21.5892,21.5502,21.5892,695400.0
2011-06-22 12:30:00,33.23,33.37,33.17,33.37,1606000.0,21.5827,21.6736,21.5437,21.6736,1606000.0
2011-06-22 13:00:00,33.37,33.37,33.27,33.29,732600.0,21.6736,21.6736,21.6087,21.6217,732600.0
2011-06-22 13:30:00,33.29,33.35,33.27,33.35,975600.0,21.6217,21.6606,21.6087,21.6606,975600.0
2011-06-22 14:00:00,33.35,33.4,33.3,33.37,1231400.0,21.6606,21.6931,21.6282,21.6736,1231400.0
2011-06-22 14:30:00,33.37,33.41,33.3,33.31,1321000.0,21.6736,21.6996,21.6282,21.6347,1321000.0
2011-06-22 15:00:00,33.31,33.37,33.3,33.31,1127400.0,21.6347,21.6736,21.6282,21.6347,1127400.0
2011-06-22 15:30:00,33.31,33.32,33.19,33.22,2771600.0,21.6347,21.6412,21.5567,21.5762,2771600.0
2011-06-23 09:30:00,32.97,32.99,32.7,32.74,2353400.0,21.4138,21.4268,21.2385,21.2644,2353400.0
2011-06-23 10:00:00,32.74,32.77,32.62,32.63,1824200.0,21.2644,21.2839,21.1865,21.193,1824200.0
2011-06-23 10:30:00,32.62,32.63,32.49,32.54,1995200.0,21.1865,21.193,21.1021,21.1346,1995200.0
2011-06-23 11:00:00,32.55,32.65,32.54,32.63,1572000.0,21.141,21.206,21.1346,21.193,1572000.0
2011-06-23 11:30:00,32.64,32.71,32.58,32.6,948800.0,21.1995,21.245,21.1605,21.1735,948800.0
2011-06-23 12:00:00,32.59,32.63,32.54,32.54,1123200.0,21.167,21.193,21.1346,21.1346,1123200.0
2011-06-23 12:30:00,32.54,32.59,32.49,32.57,988200.0,21.1346,21.167,21.1021,21.154,988200.0
2011-06-23 13:00:00,32.57,32.6,32.49,32.5,1003800.0,21.154,21.1735,21.1021,21.1086,1003800.0
2011-06-23 13:30:00,32.51,32.52,32.42,32.42,1161200.0,21.1151,21.1216,21.0566,21.0566,1161200.0
2011-06-23 14:00:00,32.42,32.43,32.32,32.33,1338200.0,21.0566,21.0631,20.9917,20.9982,1338200.0
2011-06-23 14:30:00,32.33,32.38,32.22,32.38,2489400.0,20.9982,21.0306,20.9267,21.0306,2489400.0
2011-06-23 15:00:00,32.38,32.41,32.26,32.32,2987800.0,21.0306,21.0501,20.9527,20.9917,2987800.0
2011-06-23 15:30:00,32.32,32.52,32.24,32.49,4335000.0,20.9917,21.1216,20.9397,21.1021,4335000.0
2011-06-24 09:30:00,32.59,32.67,32.45,32.58,1574000.0,21.167,21.219,21.0761,21.1605,1574000.0
2011-06-24 10:00:00,32.58,32.69,32.45,32.46,1916600.0,21.1605,21.232,21.0761,21.0826,1916600.0
2011-06-24 10:30:00,32.46,32.53,32.44,32.49,1443000.0,21.0826,21.1281,21.0696,21.1021,1443000.0
2011-06-24 11:00:00,32.49,32.62,32.49,32.54,1262600.0,21.1021,21.1865,21.1021,21.1346,1262600.0
2011-06-24 11:30:00,32.55,32.59,32.52,32.53,740400.0,21.141,21.167,21.1216,21.1281,740400.0
2011-06-24 12:00:00,32.52,32.58,32.52,32.55,712800.0,21.1216,21.1605,21.1216,21.141,712800.0
2011-06-24 12:30:00,32.56,32.63,32.52,32.52,881000.0,21.1475,21.193,21.1216,21.1216,881000.0
2011-06-24 13:00:00,32.53,32.55,32.48,32.55,682800.0,21.1281,21.141,21.0956,21.141,682800.0
2011-06-24 13:30:00,32.55,32.6,32.52,32.57,735200.0,21.141,21.1735,21.1216,21.154,735200.0
2011-06-24 14:00:00,32.58,32.58,32.47,32.52,942800.0,21.1605,21.1605,21.0891,21.1216,942800.0
2011-06-24 14:30:00,32.53,32.54,32.46,32.47,717600.0,21.1281,21.1346,21.0826,21.0891,717600.0
2011-06-24 15:00:00,32.47,32.47,32.36,32.38,1263200.0,21.0891,21.0891,21.0176,21.0306,1263200.0
2011-06-24 15:30:00,32.38,32.56,32.38,32.47,4180200.0,21.0306,21.1475,21.0306,21.0891,4180200.0
2011-06-27 09:30:00,32.43,32.59,32.43,32.55,1378400.0,21.0631,21.167,21.0631,21.141,1378400.0
2011-06-27 10:00:00,32.55,32.57,32.52,32.54,951400.0,21.141,21.154,21.1216,21.1346,951400.0
2011-06-27 10:30:00,32.54,32.62,32.52,32.62,1401200.0,21.1346,21.1865,21.1216,21.1865,1401200.0
2011-06-27 11:00:00,32.62,32.63,32.52,32.52,757000.0,21.1865,21.193,21.1216,21.1216,757000.0
2011-06-27 11:30:00,32.52,32.6,32.51,32.59,589600.0,21.1216,21.1735,21.1151,21.167,589600.0
2011-06-27 12:00:00,32.59,32.6,32.56,32.57,556000.0,21.167,21.1735,21.1475,21.154,556000.0
2011-06-27 12:30:00,32.58,32.58,32.51,32.52,538000.0,21.1605,21.1605,21.1151,21.1216,538000.0
2011-06-27 13:00:00,32.52,32.59,32.51,32.58,629000.0,21.1216,21.167,21.1151,21.1605,629000.0
2011-06-27 13:30:00,32.58,32.6,32.57,32.6,715200.0,21.1605,21.1735,21.154,21.1735,715200.0
2011-06-27 14:00:00,32.6,32.69,32.6,32.68,1026600.0,21.1735,21.232,21.1735,21.2255,1026600.0
2011-06-27 14:30:00,32.68,32.73,32.67,32.7,1147600.0,21.2255,21.258,21.219,21.2385,1147600.0
2011-06-27 15:00:00,32.7,32.72,32.66,32.68,782200.0,21.2385,21.2515,21.2125,21.2255,782200.0
2011-06-27 15:30:00,32.68,32.71,32.61,32.61,2727600.0,21.2255,21.245,21.18,21.18,2727600.0
2011-06-28 09:30:00,32.76,32.93,32.68,32.92,1132600.0,21.2774,21.3879,21.2255,21.3814,1132600.0
2011-06-28 10:00:00,32.92,33.0,32.91,32.99,992400.0,21.3814,21.4333,21.3749,21.4268,992400.0
2011-06-28 10:30:00,32.99,33.05,32.98,33.02,1107400.0,21.4268,21.4658,21.4203,21.4463,1107400.0
2011-06-28 11:00:00,33.02,33.02,32.91,32.92,956200.0,21.4463,21.4463,21.3749,21.3814,956200.0
2011-06-28 11:30:00,32.92,32.95,32.88,32.94,763000.0,21.3814,21.4008,21.3554,21.3943,763000.0
2011-06-28 12:00:00,32.95,32.97,32.92,32.93,719400.0,21.4008,21.4138,21.3814,21.3879,719400.0
2011-06-28 12:30:00,32.92,32.96,32.9,32.91,502400.0,21.3814,21.4073,21.3684,21.3749,502400.0
2011-06-28 13:00:00,32.91,32.94,32.9,32.92,451000.0,21.3749,21.3943,21.3684,21.3814,451000.0
2011-06-28 13:30:00,32.93,32.95,32.89,32.94,426600.0,21.3879,21.4008,21.3619,21.3943,426600.0
2011-06-28 14:00:00,32.93,32.96,32.88,32.96,577200.0,21.3879,21.4073,21.3554,21.4073,577200.0
2011-06-28 14:30:00,32.96,32.99,32.94,32.99,718400.0,21.4073,21.4268,21.3943,21.4268,718400.0
2011-06-28 15:00:00,32.99,32.99,32.96,32.99,908600.0,21.4268,21.4268,21.4073,21.4268,908600.0
2011-06-28 15:30:00,32.99,33.02,32.98,33.02,2174800.0,21.4268,21.4463,21.4203,21.4463,2174800.0
2011-06-29 09:30:00,33.1,33.38,33.09,33.35,1737400.0,21.4983,21.6801,21.4918,21.6606,1737400.0
2011-06-29 10:00:00,33.35,33.4,33.26,33.34,1913200.0,21.6606,21.6931,21.6022,21.6541,1913200.0
2011-06-29 10:30:00,33.34,33.36,33.29,33.34,1144000.0,21.6541,21.6671,21.6217,21.6541,1144000.0
2011-06-29 11:00:00,33.34,33.34,33.21,33.22,879400.0,21.6541,21.6541,21.5697,21.5762,879400.0
2011-06-29 11:30:00,33.23,33.27,33.22,33.24,681800.0,21.5827,21.6087,21.5762,21.5892,681800.0
2011-06-29 12:00:00,33.24,33.29,33.23,33.29,604000.0,21.5892,21.6217,21.5827,21.6217,604000.0
2011-06-29 12:30:00,33.29,33.3,33.27,33.29,546200.0,21.6217,21.6282,21.6087,21.6217,546200.0
2011-06-29 13:00:00,33.29,33.38,33.27,33.36,948800.0,21.6217,21.6801,21.6087,21.6671,948800.0
2011-06-29 13:30:00,33.36,33.4,33.35,33.37,929200.0,21.6671,21.6931,21.6606,21.6736,929200.0
2011-06-29 14:00:00,33.36,33.4,33.33,33.38,925800.0,21.6671,21.6931,21.6477,21.6801,925800.0
2011-06-29 14:30:00,33.38,33.4,33.33,33.4,791200.0,21.6801,21.6931,21.6477,21.6931,791200.0
2011-06-29 15:00:00,33.39,33.4,33.36,33.37,1007200.0,21.6866,21.6931,21.6671,21.6736,1007200.0
2011-06-29 15:30:00,33.37,33.42,33.34,33.37,3338400.0,21.6736,21.7061,21.6541,21.6736,3338400.0
2011-06-30 09:30:00,33.49,33.7,33.41,33.66,2132800.0,21.7516,21.888,21.6996,21.862,2132800.0
2011-06-30 10:00:00,33.67,33.74,33.66,33.72,1170800.0,21.8685,21.9139,21.862,21.901,1170800.0
2011-06-30 10:30:00,33.72,33.74,33.66,33.7,1323200.0,21.901,21.9139,21.862,21.888,1323200.0
2011-06-30 11:00:00,33.69,33.74,33.63,33.63,685600.0,21.8815,21.9139,21.8425,21.8425,685600.0
2011-06-30 11:30:00,33.63,33.63,33.57,33.61,613000.0,21.8425,21.8425,21.8035,21.8295,613000.0
2011-06-30 12:00:00,33.61,33.62,33.56,33.6,568400.0,21.8295,21.836,21.797,21.823,568400.0
2011-06-30 12:30:00,33.6,33.61,33.58,33.59,383600.0,21.823,21.8295,21.81,21.8165,383600.0
2011-06-30 13:00:00,33.59,33.6,33.55,33.56,440800.0,21.8165,21.823,21.7905,21.797,440800.0
2011-06-30 13:30:00,33.56,33.56,33.51,33.54,438400.0,21.797,21.797,21.7646,21.784,438400.0
2011-06-30 14:00:00,33.54,33.6,33.53,33.58,664600.0,21.784,21.823,21.7776,21.81,664600.0
2011-06-30 14:30:00,33.58,33.6,33.52,33.55,1004200.0,21.81,21.823,21.7711,21.7905,1004200.0
2011-06-30 15:00:00,33.55,33.66,33.55,33.64,858200.0,21.7905,21.862,21.7905,21.849,858200.0
2011-06-30 15:30:00,33.64,33.69,33.61,33.64,2869400.0,21.849,21.8815,21.8295,21.849,2869400.0
2011-07-01 09:30:00,33.51,33.72,33.51,33.65,1587000.0,21.7646,21.901,21.7646,21.8555,1587000.0
2011-07-01 10:00:00,33.65,33.89,33.65,33.88,2315400.0,21.8555,22.0114,21.8555,22.0049,2315400.0
2011-07-01 10:30:00,33.88,33.92,33.85,33.88,1165400.0,22.0049,22.0309,21.9854,22.0049,1165400.0
2011-07-01 11:00:00,33.88,33.92,33.85,33.86,661400.0,22.0049,22.0309,21.9854,21.9919,661400.0
2011-07-01 11:30:00,33.86,33.88,33.83,33.85,543800.0,21.9919,22.0049,21.9724,21.9854,543800.0
2011-07-01 12:00:00,33.85,33.88,33.83,33.88,561000.0,21.9854,22.0049,21.9724,22.0049,561000.0
2011-07-01 12:30:00,33.88,33.88,33.85,33.88,480400.0,22.0049,22.0049,21.9854,22.0049,480400.0
2011-07-01 13:00:00,33.87,33.92,33.87,33.89,573400.0,21.9984,22.0309,21.9984,22.0114,573400.0
2011-07-01 13:30:00,33.9,33.96,33.89,33.95,663000.0,22.0179,22.0568,22.0114,22.0503,663000.0
2011-07-01 14:00:00,33.94,33.96,33.92,33.96,695200.0,22.0438,22.0568,22.0309,22.0568,695200.0
2011-07-01 14:30:00,33.96,34.0,33.95,33.99,772400.0,22.0568,22.0828,22.0503,22.0763,772400.0
2011-07-01 15:00:00,33.99,34.0,33.98,33.99,933400.0,22.0763,22.0828,22.0698,22.0763,933400.0
2011-07-01 15:30:00,33.99,34.05,33.98,34.04,3734000.0,22.0763,22.1153,22.0698,22.1088,3734000.0
2011-07-05 09:30:00,34.04,34.25,34.04,34.23,1514000.0,22.1088,22.2452,22.1088,22.2322,1514000.0
2011-07-05 10:00:00,34.23,34.4,34.21,34.38,2038000.0,22.2322,22.3426,22.2192,22.3296,2038000.0
2011-07-05 10:30:00,34.38,34.38,34.27,34.27,1110000.0,22.3296,22.3296,22.2582,22.2582,1110000.0
2011-07-05 11:00:00,34.27,34.29,34.19,34.22,691600.0,22.2582,22.2712,22.2062,22.2257,691600.0
2011-07-05 11:30:00,34.22,34.26,34.2,34.25,639000.0,22.2257,22.2517,22.2127,22.2452,639000.0
2011-07-05 12:00:00,34.25,34.26,34.17,34.18,465000.0,22.2452,22.2517,22.1932,22.1997,465000.0
2011-07-05 12:30:00,34.18,34.19,34.13,34.13,520800.0,22.1997,22.2062,22.1672,22.1672,520800.0
2011-07-05 13:00:00,34.13,34.15,34.12,34.12,388400.0,22.1672,22.1802,22.1608,22.1608,388400.0
2011-07-05 13:30:00,34.12,34.17,34.1,34.14,543200.0,22.1608,22.1932,22.1478,22.1737,543200.0
2011-07-05 14:00:00,34.15,34.16,34.05,34.06,949000.0,22.1802,22.1867,22.1153,22.1218,949000.0
2011-07-05 14:30:00,34.06,34.12,34.05,34.1,621800.0,22.1218,22.1608,22.1153,22.1478,621800.0
2011-07-05 15:00:00,34.11,34.21,34.1,34.19,926200.0,22.1543,22.2192,22.1478,22.2062,926200.0
2011-07-05 15:30:00,34.19,34.21,34.12,34.17,2546600.0,22.2062,22.2192,22.1608,22.1932,2546600.0
2011-07-06 09:30:00,34.16,34.32,34.15,34.27,995200.0,22.1867,22.2907,22.1802,22.2582,995200.0
2011-07-06 10:00:00,34.27,34.3,34.19,34.26,855800.0,22.2582,22.2777,22.2062,22.2517,855800.0
2011-07-06 10:30:00,34.26,34.32,34.23,34.26,1087200.0,22.2517,22.2907,22.2322,22.2517,1087200.0
2011-07-06 11:00:00,34.26,34.27,34.23,34.26,564200.0,22.2517,22.2582,22.2322,22.2517,564200.0
2011-07-06 11:30:00,34.26,34.35,34.25,34.33,693400.0,22.2517,22.3101,22.2452,22.2971,693400.0
2011-07-06 12:00:00,34.33,34.34,34.27,34.29,530600.0,22.2971,22.3036,22.2582,22.2712,530600.0
2011-07-06 12:30:00,34.29,34.37,34.29,34.37,570600.0,22.2712,22.3231,22.2712,22.3231,570600.0
2011-07-06 13:00:00,34.37,34.38,34.27,34.29,640400.0,22.3231,22.3296,22.2582,22.2712,640400.0
2011-07-06 13:30:00,34.29,34.33,34.28,34.32,331600.0,22.2712,22.2971,22.2647,22.2907,331600.0
2011-07-06 14:00:00,34.31,34.33,34.27,34.27,603600.0,22.2842,22.2971,22.2582,22.2582,603600.0
2011-07-06 14:30:00,34.28,34.32,34.27,34.28,561200.0,22.2647,22.2907,22.2582,22.2647,561200.0
2011-07-06 15:00:00,34.27,34.3,34.25,34.28,802400.0,22.2582,22.2777,22.2452,22.2647,802400.0
2011-07-06 15:30:00,34.28,34.29,34.23,34.27,1865400.0,22.2647,22.2712,22.2322,22.2582,1865400.0
2011-07-07 09:30:00,34.41,34.45,34.29,34.35,1357200.0,22.3491,22.3751,22.2712,22.3101,1357200.0
2011-07-07 10:00:00,34.35,34.43,34.35,34.39,777200.0,22.3101,22.3621,22.3101,22.3361,777200.0
2011-07-07 10:30:00,34.39,34.45,34.38,34.44,1348800.0,22.3361,22.3751,22.3296,22.3686,1348800.0
2011-07-07 11:00:00,34.44,34.44,34.32,34.38,952800.0,22.3686,22.3686,22.2907,22.3296,952800.0
2011-07-07 11:30:00,34.37,34.39,34.34,34.37,595000.0,22.3231,22.3361,22.3036,22.3231,595000.0
2011-07-07 12:00:00,34.37,34.4,34.35,34.38,342400.0,22.3231,22.3426,22.3101,22.3296,342400.0
2011-07-07 12:30:00,34.38,34.39,34.35,34.35,456600.0,22.3296,22.3361,22.3101,22.3101,456600.0
2011-07-07 13:00:00,34.35,34.4,34.34,34.4,353400.0,22.3101,22.3426,22.3036,22.3426,353400.0
2011-07-07 13:30:00,34.39,34.4,34.34,34.35,701800.0,22.3361,22.3426,22.3036,22.3101,701800.0
2011-07-07 14:00:00,34.35,34.4,34.33,34.4,620200.0,22.3101,22.3426,22.2971,22.3426,620200.0
2011-07-07 14:30:00,34.4,34.43,34.4,34.43,536600.0,22.3426,22.3621,22.3426,22.3621,536600.0
2011-07-07 15:00:00,34.42,34.44,34.41,34.41,706600.0,22.3556,22.3686,22.3491,22.3491,706600.0
2011-07-07 15:30:00,34.41,34.43,34.37,34.39,1938400.0,22.3491,22.3621,22.3231,22.3361,1938400.0
2011-07-08 09:30:00,34.2,34.25,34.07,34.1,1218400.0,22.2127,22.2452,22.1283,22.1478,1218400.0
2011-07-08 10:00:00,34.1,34.2,34.06,34.08,1114200.0,22.1478,22.2127,22.1218,22.1348,1114200.0
2011-07-08 10:30:00,34.08,34.23,34.06,34.2,939000.0,22.1348,22.2322,22.1218,22.2127,939000.0
2011-07-08 11:00:00,34.2,34.24,34.14,34.21,825600.0,22.2127,22.2387,22.1737,22.2192,825600.0
2011-07-08 11:30:00,34.21,34.26,34.17,34.26,754000.0,22.2192,22.2517,22.1932,22.2517,754000.0
2011-07-08 12:00:00,34.26,34.26,34.15,34.16,396600.0,22.2517,22.2517,22.1802,22.1867,396600.0
2011-07-08 12:30:00,34.16,34.18,34.14,34.15,591600.0,22.1867,22.1997,22.1737,22.1802,591600.0
2011-07-08 13:00:00,34.14,34.18,34.12,34.17,589000.0,22.1737,22.1997,22.1608,22.1932,589000.0
2011-07-08 13:30:00,34.17,34.25,34.17,34.19,839200.0,22.1932,22.2452,22.1932,22.2062,839200.0
2011-07-08 14:00:00,34.18,34.25,34.13,34.17,745200.0,22.1997,22.2452,22.1672,22.1932,745200.0
2011-07-08 14:30:00,34.17,34.22,34.17,34.18,611600.0,22.1932,22.2257,22.1932,22.1997,611600.0
2011-07-08 15:00:00,34.18,34.23,34.17,34.21,796600.0,22.1997,22.2322,22.1932,22.2192,796600.0
2011-07-08 15:30:00,34.2,34.33,34.2,34.33,1815000.0,22.2127,22.2971,22.2127,22.2971,1815000.0
2011-07-11 09:30:00,33.88,34.09,33.85,34.08,1749200.0,22.0049,22.1413,21.9854,22.1348,1749200.0
2011-07-11 10:00:00,34.07,34.12,33.97,34.0,1117400.0,22.1283,22.1608,22.0633,22.0828,1117400.0
2011-07-11 10:30:00,33.99,34.14,33.99,34.07,1141400.0,22.0763,22.1737,22.0763,22.1283,1141400.0
2011-07-11 11:00:00,34.07,34.12,34.05,34.07,651000.0,22.1283,22.1608,22.1153,22.1283,651000.0
2011-07-11 11:30:00,34.07,34.07,34.01,34.02,584800.0,22.1283,22.1283,22.0893,22.0958,584800.0
2011-07-11 12:00:00,34.02,34.05,34.01,34.04,431400.0,22.0958,22.1153,22.0893,22.1088,431400.0
2011-07-11 12:30:00,34.04,34.05,34.01,34.03,538400.0,22.1088,22.1153,22.0893,22.1023,538400.0
2011-07-11 13:00:00,34.03,34.04,33.97,34.01,557400.0,22.1023,22.1088,22.0633,22.0893,557400.0
2011-07-11 13:30:00,34.01,34.07,34.01,34.07,421200.0,22.0893,22.1283,22.0893,22.1283,421200.0
2011-07-11 14:00:00,34.07,34.08,33.99,34.02,468800.0,22.1283,22.1348,22.0763,22.0958,468800.0
2011-07-11 14:30:00,34.02,34.05,33.98,34.0,598600.0,22.0958,22.1153,22.0698,22.0828,598600.0
2011-07-11 15:00:00,34.0,34.05,33.98,34.05,882200.0,22.0828,22.1153,22.0698,22.1153,882200.0
2011-07-11 15:30:00,34.05,34.06,33.98,34.05,3041000.0,22.1153,22.1218,22.0698,22.1153,3041000.0
2011-07-12 09:30:00,33.95,34.15,33.87,33.95,1826400.0,22.0503,22.1802,21.9984,22.0503,1826400.0
2011-07-12 10:00:00,33.95,33.98,33.88,33.95,1107800.0,22.0503,22.0698,22.0049,22.0503,1107800.0
2011-07-12 10:30:00,33.95,33.99,33.88,33.91,827200.0,22.0503,22.0763,22.0049,22.0244,827200.0
2011-07-12 11:00:00,33.91,34.02,33.89,33.99,757600.0,22.0244,22.0958,22.0114,22.0763,757600.0
2011-07-12 11:30:00,34.0,34.12,34.0,34.08,627600.0,22.0828,22.1608,22.0828,22.1348,627600.0
2011-07-12 12:00:00,34.08,34.13,34.05,34.05,584400.0,22.1348,22.1672,22.1153,22.1153,584400.0
2011-07-12 12:30:00,34.05,34.1,34.04,34.09,369200.0,22.1153,22.1478,22.1088,22.1413,369200.0
2011-07-12 13:00:00,34.09,34.12,34.02,34.02,476400.0,22.1413,22.1608,22.0958,22.0958,476400.0
2011-07-12 13:30:00,34.02,34.07,33.99,34.04,435200.0,22.0958,22.1283,22.0763,22.1088,435200.0
2011-07-12 14:00:00,34.03,34.22,34.01,34.19,988200.0,22.1023,22.2257,22.0893,22.2062,988200.0
2011-07-12 14:30:00,34.19,34.21,34.09,34.11,588800.0,22.2062,22.2192,22.1413,22.1543,588800.0
2011-07-12 15:00:00,34.1,34.15,34.02,34.07,1023000.0,22.1478,22.1802,22.0958,22.1283,1023000.0
2011-07-12 15:30:00,34.07,34.08,33.9,33.92,2248600.0,22.1283,22.1348,22.0179,22.0309,2248600.0
2011-07-13 09:30:00,34.04,34.09,33.93,33.95,967400.0,22.1088,22.1413,22.0373,22.0503,967400.0
2011-07-13 10:00:00,33.95,34.19,33.95,34.11,1234800.0,22.0503,22.2062,22.0503,22.1543,1234800.0
2011-07-13 10:30:00,34.11,34.19,34.1,34.13,762000.0,22.1543,22.2062,22.1478,22.1672,762000.0
2011-07-13 11:00:00,34.13,34.21,34.13,34.18,811400.0,22.1672,22.2192,22.1672,22.1997,811400.0
2011-07-13 11:30:00,34.19,34.2,34.16,34.16,552600.0,22.2062,22.2127,22.1867,22.1867,552600.0
2011-07-13 12:00:00,34.16,34.22,34.14,34.21,649400.0,22.1867,22.2257,22.1737,22.2192,649400.0
2011-07-13 12:30:00,34.21,34.22,34.1,34.1,597000.0,22.2192,22.2257,22.1478,22.1478,597000.0
2011-07-13 13:00:00,34.11,34.13,34.05,34.08,365000.0,22.1543,22.1672,22.1153,22.1348,365000.0
2011-07-13 13:30:00,34.08,34.12,34.05,34.07,306200.0,22.1348,22.1608,22.1153,22.1283,306200.0
2011-07-13 14:00:00,34.07,34.1,34.0,34.02,430400.0,22.1283,22.1478,22.0828,22.0958,430400.0
2011-07-13 14:30:00,34.02,34.07,34.01,34.04,498000.0,22.0958,22.1283,22.0893,22.1088,498000.0
2011-07-13 15:00:00,34.05,34.09,33.91,33.97,1192400.0,22.1153,22.1413,22.0244,22.0633,1192400.0
2011-07-13 15:30:00,33.97,34.06,33.88,34.02,4304400.0,22.0633,22.1218,22.0049,22.0958,4304400.0
2011-07-14 09:30:00,33.98,34.17,33.93,34.13,1417000.0,22.0698,22.1932,22.0373,22.1672,1417000.0
2011-07-14 10:00:00,34.13,34.15,34.07,34.12,966200.0,22.1672,22.1802,22.1283,22.1608,966200.0
2011-07-14 10:30:00,34.12,34.13,33.97,34.01,1200600.0,22.1608,22.1672,22.0633,22.0893,1200600.0
2011-07-14 11:00:00,33.99,34.09,33.99,34.05,617200.0,22.0763,22.1413,22.0763,22.1153,617200.0
2011-07-14 11:30:00,34.05,34.09,33.98,33.99,681200.0,22.1153,22.1413,22.0698,22.0763,681200.0
2011-07-14 12:00:00,33.99,34.04,33.94,33.95,576400.0,22.0763,22.1088,22.0438,22.0503,576400.0
2011-07-14 12:30:00,33.95,33.95,33.85,33.85,738600.0,22.0503,22.0503,21.9854,21.9854,738600.0
2011-07-14 13:00:00,33.85,33.87,33.69,33.85,1623600.0,21.9854,21.9984,21.8815,21.9854,1623600.0
2011-07-14 13:30:00,33.84,33.9,33.77,33.83,1156800.0,21.9789,22.0179,21.9334,21.9724,1156800.0
2011-07-14 14:00:00,33.83,33.91,33.79,33.84,775000.0,21.9724,22.0244,21.9464,21.9789,775000.0
2011-07-14 14:30:00,33.84,33.88,33.79,33.83,521800.0,21.9789,22.0049,21.9464,21.9724,521800.0
2011-07-14 15:00:00,33.83,33.85,33.73,33.81,820000.0,21.9724,21.9854,21.9074,21.9594,820000.0
2011-07-14 15:30:00,33.8,33.85,33.74,33.83,2453200.0,21.9529,21.9854,21.9139,21.9724,2453200.0
2011-07-15 09:30:00,33.93,33.94,33.72,33.74,3873400.0,22.0373,22.0438,21.901,21.9139,3873400.0
2011-07-15 10:00:00,33.73,33.9,33.7,33.72,932400.0,21.9074,22.0179,21.888,21.901,932400.0
2011-07-15 10:30:00,33.72,33.75,33.65,33.7,853200.0,21.901,21.9204,21.8555,21.888,853200.0
2011-07-15 11:00:00,33.69,33.72,33.65,33.7,853200.0,21.8815,21.901,21.8555,21.888,853200.0
2011-07-15 11:30:00,33.69,33.7,33.64,33.66,694000.0,21.8815,21.888,21.849,21.862,694000.0
2011-07-15 12:00:00,33.65,33.78,33.65,33.76,913200.0,21.8555,21.9399,21.8555,21.9269,913200.0
2011-07-15 12:30:00,33.75,33.77,33.65,33.7,657000.0,21.9204,21.9334,21.8555,21.888,657000.0
2011-07-15 13:00:00,33.69,33.74,33.67,33.72,497600.0,21.8815,21.9139,21.8685,21.901,497600.0
2011-07-15 13:30:00,33.72,33.79,33.71,33.74,735800.0,21.901,21.9464,21.8945,21.9139,735800.0
2011-07-15 14:00:00,33.74,33.78,33.69,33.72,681200.0,21.9139,21.9399,21.8815,21.901,681200.0
2011-07-15 14:30:00,33.72,33.8,33.71,33.74,624800.0,21.901,21.9529,21.8945,21.9139,624800.0
2011-07-15 15:00:00,33.74,33.8,33.71,33.77,1721200.0,21.9139,21.9529,21.8945,21.9334,1721200.0
2011-07-15 15:30:00,33.77,33.8,33.74,33.77,2935400.0,21.9334,21.9529,21.9139,21.9334,2935400.0
2011-07-18 09:30:00,33.63,33.72,33.52,33.6,1258400.0,21.8425,21.901,21.7711,21.823,1258400.0
2011-07-18 10:00:00,33.6,33.63,33.43,33.49,1076200.0,21.823,21.8425,21.7126,21.7516,1076200.0
2011-07-18 10:30:00,33.49,33.57,33.43,33.45,1157600.0,21.7516,21.8035,21.7126,21.7256,1157600.0
2011-07-18 11:00:00,33.45,33.49,33.41,33.43,781200.0,21.7256,21.7516,21.6996,21.7126,781200.0
2011-07-18 11:30:00,33.43,33.46,33.3,33.31,922600.0,21.7126,21.7321,21.6282,21.6347,922600.0
2011-07-18 12:00:00,33.31,33.44,33.31,33.44,729200.0,21.6347,21.7191,21.6347,21.7191,729200.0
2011-07-18 12:30:00,33.45,33.46,33.38,33.39,550200.0,21.7256,21.7321,21.6801,21.6866,550200.0
2011-07-18 13:00:00,33.39,33.41,33.31,33.35,951800.0,21.6866,21.6996,21.6347,21.6606,951800.0
2011-07-18 13:30:00,33.35,33.51,33.35,33.49,791800.0,21.6606,21.7646,21.6606,21.7516,791800.0
2011-07-18 14:00:00,33.49,33.52,33.43,33.44,673800.0,21.7516,21.7711,21.7126,21.7191,673800.0
2011-07-18 14:30:00,33.44,33.56,33.44,33.56,1085600.0,21.7191,21.797,21.7191,21.797,1085600.0
2011-07-18 15:00:00,33.55,33.57,33.49,33.51,976000.0,21.7905,21.8035,21.7516,21.7646,976000.0
2011-07-18 15:30:00,33.52,33.59,33.5,33.57,2326400.0,21.7711,21.8165,21.7581,21.8035,2326400.0
2011-07-19 09:30:00,33.85,34.35,33.77,34.31,3106400.0,21.9854,22.3101,21.9334,22.2842,3106400.0
2011-07-19 10:00:00,34.32,34.68,34.3,34.67,5503800.0,22.2907,22.5245,22.2777,22.518,5503800.0
2011-07-19 10:30:00,34.67,34.73,34.54,34.58,3733400.0,22.518,22.5569,22.4335,22.4595,3733400.0
2011-07-19 11:00:00,34.58,34.67,34.48,34.67,2450400.0,22.4595,22.518,22.3946,22.518,2450400.0
2011-07-19 11:30:00,34.66,34.73,34.65,34.7,2127200.0,22.5115,22.5569,22.505,22.5375,2127200.0
2011-07-19 12:00:00,34.7,34.73,34.62,34.7,1471600.0,22.5375,22.5569,22.4855,22.5375,1471600.0
2011-07-19 12:30:00,34.7,34.74,34.65,34.69,1917200.0,22.5375,22.5634,22.505,22.531,1917200.0
2011-07-19 13:00:00,34.7,34.74,34.61,34.74,1383200.0,22.5375,22.5634,22.479,22.5634,1383200.0
2011-07-19 13:30:00,34.73,34.85,34.73,34.79,2911400.0,22.5569,22.6349,22.5569,22.5959,2911400.0
2011-07-19 14:00:00,34.78,34.85,34.77,34.84,1695000.0,22.5894,22.6349,22.5829,22.6284,1695000.0
2011-07-19 14:30:00,34.84,34.89,34.82,34.83,2306600.0,22.6284,22.6609,22.6154,22.6219,2306600.0
2011-07-19 15:00:00,34.83,34.84,34.68,34.71,2235400.0,22.6219,22.6284,22.5245,22.544,2235400.0
2011-07-19 15:30:00,34.71,34.77,34.6,34.66,3832200.0,22.544,22.5829,22.4725,22.5115,3832200.0
2011-07-20 09:30:00,34.63,34.67,34.51,34.57,1512400.0,22.492,22.518,22.4141,22.453,1512400.0
2011-07-20 10:00:00,34.57,34.59,34.42,34.51,1182200.0,22.453,22.466,22.3556,22.4141,1182200.0
2011-07-20 10:30:00,34.51,34.64,34.51,34.61,1022400.0,22.4141,22.4985,22.4141,22.479,1022400.0
2011-07-20 11:00:00,34.61,34.65,34.5,34.51,989600.0,22.479,22.505,22.4076,22.4141,989600.0
2011-07-20 11:30:00,34.51,34.55,34.41,34.46,1062600.0,22.4141,22.44,22.3491,22.3816,1062600.0
2011-07-20 12:00:00,34.46,34.52,34.46,34.52,1109200.0,22.3816,22.4206,22.3816,22.4206,1109200.0
2011-07-20 12:30:00,34.52,34.56,34.49,34.54,841000.0,22.4206,22.4465,22.4011,22.4335,841000.0
2011-07-20 13:00:00,34.54,34.57,34.44,34.47,1106800.0,22.4335,22.453,22.3686,22.3881,1106800.0
2011-07-20 13:30:00,34.47,34.49,34.45,34.46,662600.0,22.3881,22.4011,22.3751,22.3816,662600.0
2011-07-20 14:00:00,34.46,34.51,34.45,34.48,549000.0,22.3816,22.4141,22.3751,22.3946,549000.0
2011-07-20 14:30:00,34.47,34.49,34.43,34.46,852800.0,22.3881,22.4011,22.3621,22.3816,852800.0
2011-07-20 15:00:00,34.46,34.52,34.44,34.49,1452000.0,22.3816,22.4206,22.3686,22.4011,1452000.0
2011-07-20 15:30:00,34.48,34.49,34.4,34.44,2134400.0,22.3946,22.4011,22.3426,22.3686,2134400.0
2011-07-21 09:30:00,34.41,34.43,34.25,34.37,2973600.0,22.3491,22.3621,22.2452,22.3231,2973600.0
2011-07-21 10:00:00,34.37,34.49,34.35,34.49,2577800.0,22.3231,22.4011,22.3101,22.4011,2577800.0
2011-07-21 10:30:00,34.49,34.64,34.49,34.62,2052800.0,22.4011,22.4985,22.4011,22.4855,2052800.0
2011-07-21 11:00:00,34.62,34.65,34.56,34.58,1284600.0,22.4855,22.505,22.4465,22.4595,1284600.0
2011-07-21 11:30:00,34.58,34.59,34.54,34.55,785600.0,22.4595,22.466,22.4335,22.44,785600.0
2011-07-21 12:00:00,34.55,34.6,34.54,34.6,729400.0,22.44,22.4725,22.4335,22.4725,729400.0
2011-07-21 12:30:00,34.59,34.75,34.58,34.72,1447800.0,22.466,22.5699,22.4595,22.5504,1447800.0
2011-07-21 13:00:00,34.72,34.77,34.68,34.77,865600.0,22.5504,22.5829,22.5245,22.5829,865600.0
2011-07-21 13:30:00,34.77,34.77,34.73,34.75,726800.0,22.5829,22.5829,22.5569,22.5699,726800.0
2011-07-21 14:00:00,34.74,34.77,34.73,34.77,652400.0,22.5634,22.5829,22.5569,22.5829,652400.0
2011-07-21 14:30:00,34.77,34.81,34.74,34.77,1093200.0,22.5829,22.6089,22.5634,22.5829,1093200.0
2011-07-21 15:00:00,34.77,34.78,34.71,34.71,1322800.0,22.5829,22.5894,22.544,22.544,1322800.0
2011-07-21 15:30:00,34.72,34.72,34.63,34.68,3625200.0,22.5504,22.5504,22.492,22.5245,3625200.0
2011-07-22 09:30:00,34.77,34.88,34.74,34.77,2034400.0,22.5829,22.6544,22.5634,22.5829,2034400.0
2011-07-22 10:00:00,34.76,34.84,34.74,34.79,1417600.0,22.5764,22.6284,22.5634,22.5959,1417600.0
2011-07-22 10:30:00,34.79,34.85,34.78,34.85,931800.0,22.5959,22.6349,22.5894,22.6349,931800.0
2011-07-22 11:00:00,34.85,34.88,34.82,34.86,787800.0,22.6349,22.6544,22.6154,22.6414,787800.0
2011-07-22 11:30:00,34.86,34.89,34.83,34.88,711800.0,22.6414,22.6609,22.6219,22.6544,711800.0
2011-07-22 12:00:00,34.88,34.91,34.86,34.87,1188000.0,22.6544,22.6739,22.6414,22.6479,1188000.0
2011-07-22 12:30:00,34.86,34.87,34.83,34.86,343000.0,22.6414,22.6479,22.6219,22.6414,343000.0
2011-07-22 13:00:00,34.86,34.88,34.83,34.88,404400.0,22.6414,22.6544,22.6219,22.6544,404400.0
2011-07-22 13:30:00,34.88,34.89,34.87,34.87,452600.0,22.6544,22.6609,22.6479,22.6479,452600.0
2011-07-22 14:00:00,34.87,34.87,34.81,34.84,757000.0,22.6479,22.6479,22.6089,22.6284,757000.0
2011-07-22 14:30:00,34.84,34.85,34.81,34.81,468600.0,22.6284,22.6349,22.6089,22.6089,468600.0
2011-07-22 15:00:00,34.81,34.83,34.78,34.8,648000.0,22.6089,22.6219,22.5894,22.6024,648000.0
2011-07-22 15:30:00,34.8,34.86,34.77,34.86,2061000.0,22.6024,22.6414,22.5829,22.6414,2061000.0
2011-07-25 09:30:00,34.56,34.67,34.51,34.65,1565400.0,22.4465,22.518,22.4141,22.505,1565400.0
2011-07-25 10:00:00,34.65,34.75,34.63,34.73,1059800.0,22.505,22.5699,22.492,22.5569,1059800.0
2011-07-25 10:30:00,34.73,34.76,34.61,34.68,1187000.0,22.5569,22.5764,22.479,22.5245,1187000.0
2011-07-25 11:00:00,34.68,34.73,34.63,34.68,745800.0,22.5245,22.5569,22.492,22.5245,745800.0
2011-07-25 11:30:00,34.67,34.7,34.65,34.7,559200.0,22.518,22.5375,22.505,22.5375,559200.0
2011-07-25 12:00:00,34.69,34.74,34.69,34.74,556800.0,22.531,22.5634,22.531,22.5634,556800.0
2011-07-25 12:30:00,34.74,34.76,34.73,34.74,512600.0,22.5634,22.5764,22.5569,22.5634,512600.0
2011-07-25 13:00:00,34.74,34.78,34.72,34.74,711200.0,22.5634,22.5894,22.5504,22.5634,711200.0
2011-07-25 13:30:00,34.75,34.75,34.7,34.72,571400.0,22.5699,22.5699,22.5375,22.5504,571400.0
2011-07-25 14:00:00,34.72,34.74,34.71,34.72,775400.0,22.5504,22.5634,22.544,22.5504,775400.0
2011-07-25 14:30:00,34.72,34.72,34.67,34.68,644800.0,22.5504,22.5504,22.518,22.5245,644800.0
2011-07-25 15:00:00,34.68,34.72,34.67,34.69,1020400.0,22.5245,22.5504,22.518,22.531,1020400.0
2011-07-25 15:30:00,34.69,34.69,34.6,34.65,2094400.0,22.531,22.531,22.4725,22.505,2094400.0
2011-07-26 09:30:00,34.63,34.73,34.56,34.65,1225600.0,22.492,22.5569,22.4465,22.505,1225600.0
2011-07-26 10:00:00,34.65,34.68,34.56,34.57,1057200.0,22.505,22.5245,22.4465,22.453,1057200.0
2011-07-26 10:30:00,34.56,34.62,34.55,34.6,751800.0,22.4465,22.4855,22.44,22.4725,751800.0
2011-07-26 11:00:00,34.6,34.65,34.59,34.59,692800.0,22.4725,22.505,22.466,22.466,692800.0
2011-07-26 11:30:00,34.6,34.62,34.58,34.6,345400.0,22.4725,22.4855,22.4595,22.4725,345400.0
2011-07-26 12:00:00,34.6,34.67,34.6,34.66,518000.0,22.4725,22.518,22.4725,22.5115,518000.0
2011-07-26 12:30:00,34.65,34.67,34.62,34.65,577600.0,22.505,22.518,22.4855,22.505,577600.0
2011-07-26 13:00:00,34.64,34.64,34.59,34.62,459600.0,22.4985,22.4985,22.466,22.4855,459600.0
2011-07-26 13:30:00,34.62,34.63,34.59,34.62,452000.0,22.4855,22.492,22.466,22.4855,452000.0
2011-07-26 14:00:00,34.62,34.69,34.6,34.66,756400.0,22.4855,22.531,22.4725,22.5115,756400.0
2011-07-26 14:30:00,34.66,34.68,34.63,34.63,600400.0,22.5115,22.5245,22.492,22.492,600400.0
2011-07-26 15:00:00,34.63,34.69,34.63,34.63,844600.0,22.492,22.531,22.492,22.492,844600.0
2011-07-26 15:30:00,34.63,34.63,34.57,34.6,1809400.0,22.492,22.492,22.453,22.4725,1809400.0
2011-07-27 09:30:00,34.38,34.57,34.38,34.55,1522400.0,22.3296,22.453,22.3296,22.44,1522400.0
2011-07-27 10:00:00,34.54,34.63,34.49,34.54,1538000.0,22.4335,22.492,22.4011,22.4335,1538000.0
2011-07-27 10:30:00,34.54,34.55,34.49,34.55,1780800.0,22.4335,22.44,22.4011,22.44,1780800.0
2011-07-27 11:00:00,34.54,34.55,34.5,34.51,1104800.0,22.4335,22.44,22.4076,22.4141,1104800.0
2011-07-27 11:30:00,34.51,34.54,34.49,34.51,1711200.0,22.4141,22.4335,22.4011,22.4141,1711200.0
2011-07-27 12:00:00,34.52,34.52,34.47,34.49,768600.0,22.4206,22.4206,22.3881,22.4011,768600.0
2011-07-27 12:30:00,34.49,34.52,34.47,34.48,630000.0,22.4011,22.4206,22.3881,22.3946,630000.0
2011-07-27 13:00:00,34.48,34.49,34.45,34.48,775400.0,22.3946,22.4011,22.3751,22.3946,775400.0
2011-07-27 13:30:00,34.48,34.51,34.45,34.48,641200.0,22.3946,22.4141,22.3751,22.3946,641200.0
2011-07-27 14:00:00,34.48,34.5,34.45,34.45,785800.0,22.3946,22.4076,22.3751,22.3751,785800.0
2011-07-27 14:30:00,34.45,34.46,34.33,34.36,1230800.0,22.3751,22.3816,22.2971,22.3166,1230800.0
2011-07-27 15:00:00,34.37,34.4,34.27,34.37,1411400.0,22.3231,22.3426,22.2582,22.3231,1411400.0
2011-07-27 15:30:00,34.36,34.42,34.3,34.35,2877800.0,22.3166,22.3556,22.2777,22.3101,2877800.0
2011-07-28 09:30:00,34.33,34.49,34.33,34.36,1362200.0,22.2971,22.4011,22.2971,22.3166,1362200.0
2011-07-28 10:00:00,34.37,34.52,34.31,34.48,1622000.0,22.3231,22.4206,22.2842,22.3946,1622000.0
2011-07-28 10:30:00,34.47,34.52,34.39,34.52,1119800.0,22.3881,22.4206,22.3361,22.4206,1119800.0
2011-07-28 11:00:00,34.51,34.57,34.47,34.57,698800.0,22.4141,22.453,22.3881,22.453,698800.0
2011-07-28 11:30:00,34.57,34.63,34.52,34.63,630800.0,22.453,22.492,22.4206,22.492,630800.0
2011-07-28 12:00:00,34.63,34.64,34.52,34.54,508600.0,22.492,22.4985,22.4206,22.4335,508600.0
2011-07-28 12:30:00,34.54,34.56,34.51,34.52,485000.0,22.4335,22.4465,22.4141,22.4206,485000.0
2011-07-28 13:00:00,34.52,34.57,34.51,34.56,582800.0,22.4206,22.453,22.4141,22.4465,582800.0
2011-07-28 13:30:00,34.56,34.59,34.54,34.59,716000.0,22.4465,22.466,22.4335,22.466,716000.0
2011-07-28 14:00:00,34.59,34.6,34.51,34.59,1075600.0,22.466,22.4725,22.4141,22.466,1075600.0
2011-07-28 14:30:00,34.59,34.61,34.53,34.58,836000.0,22.466,22.479,22.427,22.4595,836000.0
2011-07-28 15:00:00,34.58,34.6,34.51,34.51,1056000.0,22.4595,22.4725,22.4141,22.4141,1056000.0
2011-07-28 15:30:00,34.51,34.52,34.4,34.41,2907400.0,22.4141,22.4206,22.3426,22.3491,2907400.0
2011-07-29 09:30:00,34.18,34.35,34.13,34.17,1653400.0,22.1997,22.3101,22.1672,22.1932,1653400.0
2011-07-29 10:00:00,34.17,34.24,34.1,34.22,1651400.0,22.1932,22.2387,22.1478,22.2257,1651400.0
2011-07-29 10:30:00,34.22,34.32,34.13,34.26,1946000.0,22.2257,22.2907,22.1672,22.2517,1946000.0
2011-07-29 11:00:00,34.26,34.43,34.24,34.31,898800.0,22.2517,22.3621,22.2387,22.2842,898800.0
2011-07-29 11:30:00,34.31,34.32,34.24,34.24,838400.0,22.2842,22.2907,22.2387,22.2387,838400.0
2011-07-29 12:00:00,34.24,34.26,34.13,34.17,1185800.0,22.2387,22.2517,22.1672,22.1932,1185800.0
2011-07-29 12:30:00,34.17,34.22,34.1,34.1,733400.0,22.1932,22.2257,22.1478,22.1478,733400.0
2011-07-29 13:00:00,34.1,34.13,34.07,34.11,739000.0,22.1478,22.1672,22.1283,22.1543,739000.0
2011-07-29 13:30:00,34.11,34.13,34.07,34.08,954800.0,22.1543,22.1672,22.1283,22.1348,954800.0
2011-07-29 14:00:00,34.08,34.13,34.03,34.08,843000.0,22.1348,22.1672,22.1023,22.1348,843000.0
2011-07-29 14:30:00,34.07,34.15,34.07,34.07,859000.0,22.1283,22.1802,22.1283,22.1283,859000.0
2011-07-29 15:00:00,34.07,34.11,34.04,34.08,1134800.0,22.1283,22.1543,22.1088,22.1348,1134800.0
2011-07-29 15:30:00,34.08,34.1,33.95,33.99,3491400.0,22.1348,22.1478,22.0503,22.0763,3491400.0
2011-08-01 09:30:00,34.25,34.26,34.01,34.06,1732000.0,22.2452,22.2517,22.0893,22.1218,1732000.0
2011-08-01 10:00:00,34.05,34.06,33.7,33.76,2379400.0,22.1153,22.1218,21.888,21.9269,2379400.0
2011-08-01 10:30:00,33.76,33.94,33.76,33.82,1432200.0,21.9269,22.0438,21.9269,21.9659,1432200.0
2011-08-01 11:00:00,33.82,33.83,33.76,33.79,1087000.0,21.9659,21.9724,21.9269,21.9464,1087000.0
2011-08-01 11:30:00,33.78,33.79,33.56,33.58,1481400.0,21.9399,21.9464,21.797,21.81,1481400.0
2011-08-01 12:00:00,33.58,33.65,33.57,33.64,936000.0,21.81,21.8555,21.8035,21.849,936000.0
2011-08-01 12:30:00,33.65,33.78,33.63,33.77,598200.0,21.8555,21.9399,21.8425,21.9334,598200.0
2011-08-01 13:00:00,33.77,33.79,33.52,33.76,565800.0,21.9334,21.9464,21.7711,21.9269,565800.0
2011-08-01 13:30:00,33.75,33.79,33.75,33.79,815200.0,21.9204,21.9464,21.9204,21.9464,815200.0
2011-08-01 14:00:00,33.79,33.79,33.7,33.73,713200.0,21.9464,21.9464,21.888,21.9074,713200.0
2011-08-01 14:30:00,33.73,33.85,33.72,33.84,732200.0,21.9074,21.9854,21.901,21.9789,732200.0
2011-08-01 15:00:00,33.84,33.92,33.82,33.9,833600.0,21.9789,22.0309,21.9659,22.0179,833600.0
2011-08-01 15:30:00,33.9,33.9,33.79,33.85,2947000.0,22.0179,22.0179,21.9464,21.9854,2947000.0
2011-08-02 09:30:00,33.7,33.78,33.66,33.67,942600.0,21.888,21.9399,21.862,21.8685,942600.0
2011-08-02 10:00:00,33.67,33.72,33.54,33.62,1076800.0,21.8685,21.901,21.784,21.836,1076800.0
2011-08-02 10:30:00,33.62,33.69,33.57,33.68,1390200.0,21.836,21.8815,21.8035,21.875,1390200.0
2011-08-02 11:00:00,33.68,33.76,33.63,33.74,1261400.0,21.875,21.9269,21.8425,21.9139,1261400.0
2011-08-02 11:30:00,33.74,33.77,33.63,33.73,831200.0,21.9139,21.9334,21.8425,21.9074,831200.0
2011-08-02 12:00:00,33.73,33.8,33.68,33.77,544000.0,21.9074,21.9529,21.875,21.9334,544000.0
2011-08-02 12:30:00,33.77,33.78,33.6,33.65,1405400.0,21.9334,21.9399,21.823,21.8555,1405400.0
2011-08-02 13:00:00,33.65,33.74,33.65,33.73,842400.0,21.8555,21.9139,21.8555,21.9074,842400.0
2011-08-02 13:30:00,33.73,33.73,33.63,33.65,939200.0,21.9074,21.9074,21.8425,21.8555,939200.0
2011-08-02 14:00:00,33.65,33.74,33.65,33.69,861400.0,21.8555,21.9139,21.8555,21.8815,861400.0
2011-08-02 14:30:00,33.69,33.8,33.65,33.77,878600.0,21.8815,21.9529,21.8555,21.9334,878600.0
2011-08-02 15:00:00,33.77,33.81,33.63,33.69,1451400.0,21.9334,21.9594,21.8425,21.8815,1451400.0
2011-08-02 15:30:00,33.69,33.73,33.54,33.54,4218800.0,21.8815,21.9074,21.784,21.784,4218800.0
2011-08-03 09:30:00,33.5,33.67,33.48,33.65,1496800.0,21.7581,21.8685,21.7451,21.8555,1496800.0
2011-08-03 10:00:00,33.66,33.7,33.57,33.62,1755000.0,21.862,21.888,21.8035,21.836,1755000.0
2011-08-03 10:30:00,33.62,33.7,33.51,33.65,2676400.0,21.836,21.888,21.7646,21.8555,2676400.0
2011-08-03 11:00:00,33.65,33.93,33.6,33.92,2863000.0,21.8555,22.0373,21.823,22.0309,2863000.0
2011-08-03 11:30:00,33.92,34.14,33.87,34.1,3023400.0,22.0309,22.1737,21.9984,22.1478,3023400.0
2011-08-03 12:00:00,34.1,34.11,33.95,33.95,2018200.0,22.1478,22.1543,22.0503,22.0503,2018200.0
2011-08-03 12:30:00,33.95,34.01,33.93,33.97,1074200.0,22.0503,22.0893,22.0373,22.0633,1074200.0
2011-08-03 13:00:00,33.97,34.0,33.94,33.98,754400.0,22.0633,22.0828,22.0438,22.0698,754400.0
2011-08-03 13:30:00,33.99,34.24,33.98,34.17,1599200.0,22.0763,22.2387,22.0698,22.1932,1599200.0
2011-08-03 14:00:00,34.17,34.23,34.09,34.12,1656400.0,22.1932,22.2322,22.1413,22.1608,1656400.0
2011-08-03 14:30:00,34.12,34.17,34.06,34.14,1261400.0,22.1608,22.1932,22.1218,22.1737,1261400.0
2011-08-03 15:00:00,34.14,34.28,34.1,34.21,1999400.0,22.1737,22.2647,22.1478,22.2192,1999400.0
2011-08-03 15:30:00,34.22,34.24,34.17,34.2,4066800.0,22.2257,22.2387,22.1932,22.2127,4066800.0
2011-08-04 09:30:00,33.88,34.07,33.77,33.99,2135000.0,22.0049,22.1283,21.9334,22.0763,2135000.0
2011-08-04 10:00:00,34.0,34.04,33.79,33.94,2339400.0,22.0828,22.1088,21.9464,22.0438,2339400.0
2011-08-04 10:30:00,33.94,34.04,33.76,33.8,2551400.0,22.0438,22.1088,21.9269,21.9529,2551400.0
2011-08-04 11:00:00,33.8,33.99,33.71,33.82,2109200.0,21.9529,22.0763,21.8945,21.9659,2109200.0
2011-08-04 11:30:00,33.82,33.87,33.47,33.63,1647400.0,21.9659,21.9984,21.7386,21.8425,1647400.0
2011-08-04 12:00:00,33.63,33.69,33.54,33.62,1309600.0,21.8425,21.8815,21.784,21.836,1309600.0
2011-08-04 12:30:00,33.63,33.69,33.53,33.56,1332600.0,21.8425,21.8815,21.7776,21.797,1332600.0
2011-08-04 13:00:00,33.56,33.67,33.5,33.61,1201800.0,21.797,21.8685,21.7581,21.8295,1201800.0
2011-08-04 13:30:00,33.62,33.62,33.4,33.42,1404600.0,21.836,21.836,21.6931,21.7061,1404600.0
2011-08-04 14:00:00,33.42,33.42,33.04,33.1,2828800.0,21.7061,21.7061,21.4593,21.4983,2828800.0
2011-08-04 14:30:00,33.1,33.37,33.06,33.29,2008400.0,21.4983,21.6736,21.4723,21.6217,2008400.0
2011-08-04 15:00:00,33.28,33.38,32.99,32.99,2398000.0,21.6152,21.6801,21.4268,21.4268,2398000.0
2011-08-04 15:30:00,33.0,33.14,32.87,32.92,6342200.0,21.4333,21.5242,21.3489,21.3814,6342200.0
2011-08-05 09:30:00,33.13,33.62,32.88,32.93,4775800.0,21.5178,21.836,21.3554,21.3879,4775800.0
2011-08-05 10:00:00,32.95,33.26,32.85,33.21,3740800.0,21.4008,21.6022,21.3359,21.5697,3740800.0
2011-08-05 10:30:00,33.2,33.2,32.92,33.01,2692200.0,21.5632,21.5632,21.3814,21.4398,2692200.0
2011-08-05 11:00:00,33.01,33.02,32.63,32.79,3422800.0,21.4398,21.4463,21.193,21.2969,3422800.0
2011-08-05 11:30:00,32.78,32.89,32.52,32.62,3129400.0,21.2904,21.3619,21.1216,21.1865,3129400.0
2011-08-05 12:00:00,32.62,33.17,32.58,32.92,3993400.0,21.1865,21.5437,21.1605,21.3814,3993400.0
2011-08-05 12:30:00,32.91,33.59,32.87,33.55,3728800.0,21.3749,21.8165,21.3489,21.7905,3728800.0
2011-08-05 13:00:00,33.55,33.63,33.32,33.56,2027200.0,21.7905,21.8425,21.6412,21.797,2027200.0
2011-08-05 13:30:00,33.57,33.63,33.38,33.56,1739200.0,21.8035,21.8425,21.6801,21.797,1739200.0
2011-08-05 14:00:00,33.56,33.57,33.35,33.38,2254600.0,21.797,21.8035,21.6606,21.6801,2254600.0
2011-08-05 14:30:00,33.39,33.47,33.3,33.42,1800600.0,21.6866,21.7386,21.6282,21.7061,1800600.0
2011-08-05 15:00:00,33.42,33.48,33.17,33.27,2558200.0,21.7061,21.7451,21.5437,21.6087,2558200.0
2011-08-05 15:30:00,33.27,33.57,33.27,33.38,5434600.0,21.6087,21.8035,21.6087,21.6801,5434600.0
2011-08-08 09:30:00,33.1,33.6,33.04,33.41,4797200.0,21.4983,21.823,21.4593,21.6996,4797200.0
2011-08-08 10:00:00,33.41,33.52,32.94,32.96,3744000.0,21.6996,21.7711,21.3943,21.4073,3744000.0
2011-08-08 10:30:00,32.97,33.02,32.55,32.67,4553600.0,21.4138,21.4463,21.141,21.219,4553600.0
2011-08-08 11:00:00,32.66,33.07,32.64,32.97,3240800.0,21.2125,21.4788,21.1995,21.4138,3240800.0
2011-08-08 11:30:00,32.97,33.02,32.79,32.97,2400400.0,21.4138,21.4463,21.2969,21.4138,2400400.0
2011-08-08 12:00:00,32.96,33.04,32.83,32.92,1756600.0,21.4073,21.4593,21.3229,21.3814,1756600.0
2011-08-08 12:30:00,32.92,33.27,32.92,33.18,2008600.0,21.3814,21.6087,21.3814,21.5502,2008600.0
2011-08-08 13:00:00,33.18,33.25,33.0,33.23,1795600.0,21.5502,21.5957,21.4333,21.5827,1795600.0
2011-08-08 13:30:00,33.23,33.3,32.98,33.12,3222600.0,21.5827,21.6282,21.4203,21.5113,3222600.0
2011-08-08 14:00:00,33.12,33.3,32.73,32.88,4906000.0,21.5113,21.6282,21.258,21.3554,4906000.0
2011-08-08 14:30:00,32.88,33.05,32.71,32.83,2689000.0,21.3554,21.4658,21.245,21.3229,2689000.0
2011-08-08 15:00:00,32.83,33.29,32.81,32.85,3359000.0,21.3229,21.6217,21.3099,21.3359,3359000.0
2011-08-08 15:30:00,32.85,32.87,32.48,32.62,7233000.0,21.3359,21.3489,21.0956,21.1865,7233000.0
2011-08-09 09:30:00,32.79,33.29,32.22,32.62,4604000.0,21.2969,21.6217,20.9267,21.1865,4604000.0
2011-08-09 10:00:00,32.62,32.66,32.4,32.64,3674400.0,21.1865,21.2125,21.0436,21.1995,3674400.0
2011-08-09 10:30:00,32.64,32.67,32.5,32.55,2813200.0,21.1995,21.219,21.1086,21.141,2813200.0
2011-08-09 11:00:00,32.53,32.65,32.27,32.64,2627200.0,21.1281,21.206,20.9592,21.1995,2627200.0
2011-08-09 11:30:00,32.64,32.75,32.53,32.71,1489600.0,21.1995,21.2709,21.1281,21.245,1489600.0
2011-08-09 12:00:00,32.71,32.83,32.66,32.8,1736400.0,21.245,21.3229,21.2125,21.3034,1736400.0
2011-08-09 12:30:00,32.81,32.87,32.75,32.78,1471400.0,21.3099,21.3489,21.2709,21.2904,1471400.0
2011-08-09 13:00:00,32.77,32.9,32.71,32.86,1569200.0,21.2839,21.3684,21.245,21.3424,1569200.0
2011-08-09 13:30:00,32.85,32.89,32.58,32.69,1851200.0,21.3359,21.3619,21.1605,21.232,1851200.0
2011-08-09 14:00:00,32.69,33.05,32.29,32.51,3095600.0,21.232,21.4658,20.9722,21.1151,3095600.0
2011-08-09 14:30:00,32.51,32.56,31.8,32.12,3992400.0,21.1151,21.1475,20.6539,20.8618,3992400.0
2011-08-09 15:00:00,32.12,32.88,31.95,32.76,3137800.0,20.8618,21.3554,20.7513,21.2774,3137800.0
2011-08-09 15:30:00,32.76,33.36,32.66,33.34,6619400.0,21.2774,21.6671,21.2125,21.6541,6619400.0
2011-08-10 09:30:00,33.18,33.25,32.6,32.76,4708400.0,21.5502,21.5957,21.1735,21.2774,4708400.0
2011-08-10 10:00:00,32.76,32.82,32.37,32.38,3481400.0,21.2774,21.3164,21.0241,21.0306,3481400.0
2011-08-10 10:30:00,32.38,32.71,32.18,32.35,3095800.0,21.0306,21.245,20.9007,21.0111,3095800.0
2011-08-10 11:00:00,32.36,32.47,32.05,32.08,2719000.0,21.0176,21.0891,20.8163,20.8358,2719000.0
2011-08-10 11:30:00,32.07,32.44,32.04,32.35,1984200.0,20.8293,21.0696,20.8098,21.0111,1984200.0
2011-08-10 12:00:00,32.35,32.48,32.19,32.2,1540200.0,21.0111,21.0956,20.9072,20.9137,1540200.0
2011-08-10 12:30:00,32.2,32.38,32.08,32.35,1127600.0,20.9137,21.0306,20.8358,21.0111,1127600.0
2011-08-10 13:00:00,32.35,32.39,32.13,32.31,1387400.0,21.0111,21.0371,20.8683,20.9852,1387400.0
2011-08-10 13:30:00,32.31,32.54,32.28,32.52,1269000.0,20.9852,21.1346,20.9657,21.1216,1269000.0
2011-08-10 14:00:00,32.52,32.71,32.47,32.55,2191200.0,21.1216,21.245,21.0891,21.141,2191200.0
2011-08-10 14:30:00,32.55,32.61,32.43,32.47,2117200.0,21.141,21.18,21.0631,21.0891,2117200.0
2011-08-10 15:00:00,32.47,32.5,32.21,32.36,2630600.0,21.0891,21.1086,20.9202,21.0176,2630600.0
2011-08-10 15:30:00,32.36,32.36,31.85,31.98,6616000.0,21.0176,21.0176,20.6864,20.7708,6616000.0
2011-08-11 09:30:00,32.0,32.37,31.96,32.15,2780600.0,20.7838,21.0241,20.7578,20.8812,2780600.0
2011-08-11 10:00:00,32.15,32.66,32.11,32.52,2303800.0,20.8812,21.2125,20.8553,21.1216,2303800.0
2011-08-11 10:30:00,32.52,33.01,32.52,33.0,2751000.0,21.1216,21.4398,21.1216,21.4333,2751000.0
2011-08-11 11:00:00,32.99,33.19,32.87,33.0,2967200.0,21.4268,21.5567,21.3489,21.4333,2967200.0
2011-08-11 11:30:00,33.0,33.09,32.84,32.98,1407200.0,21.4333,21.4918,21.3294,21.4203,1407200.0
2011-08-11 12:00:00,32.98,33.0,32.82,32.88,950000.0,21.4203,21.4333,21.3164,21.3554,950000.0
2011-08-11 12:30:00,32.88,33.25,32.88,33.2,1269200.0,21.3554,21.5957,21.3554,21.5632,1269200.0
2011-08-11 13:00:00,33.2,33.26,33.08,33.12,1905000.0,21.5632,21.6022,21.4853,21.5113,1905000.0
2011-08-11 13:30:00,33.12,33.13,32.88,33.04,1297200.0,21.5113,21.5178,21.3554,21.4593,1297200.0
2011-08-11 14:00:00,33.04,33.23,32.99,33.2,1137400.0,21.4593,21.5827,21.4268,21.5632,1137400.0
2011-08-11 14:30:00,33.2,33.2,33.04,33.17,1549000.0,21.5632,21.5632,21.4593,21.5437,1549000.0
2011-08-11 15:00:00,33.17,33.38,33.16,33.38,2816800.0,21.5437,21.6801,21.5372,21.6801,2816800.0
2011-08-11 15:30:00,33.38,33.66,33.16,33.18,8423200.0,21.6801,21.862,21.5372,21.5502,8423200.0
2011-08-12 09:30:00,33.38,33.62,33.27,33.38,2324800.0,21.6801,21.836,21.6087,21.6801,2324800.0
2011-08-12 10:00:00,33.37,33.51,33.2,33.49,1952200.0,21.6736,21.7646,21.5632,21.7516,1952200.0
2011-08-12 10:30:00,33.49,33.6,33.35,33.54,1632800.0,21.7516,21.823,21.6606,21.784,1632800.0
2011-08-12 11:00:00,33.54,33.74,33.5,33.72,1319200.0,21.784,21.9139,21.7581,21.901,1319200.0
2011-08-12 11:30:00,33.72,33.88,33.67,33.85,1624800.0,21.901,22.0049,21.8685,21.9854,1624800.0
2011-08-12 12:00:00,33.84,33.85,33.56,33.56,1002600.0,21.9789,21.9854,21.797,21.797,1002600.0
2011-08-12 12:30:00,33.57,33.58,33.46,33.58,805800.0,21.8035,21.81,21.7321,21.81,805800.0
2011-08-12 13:00:00,33.58,33.62,33.54,33.6,626000.0,21.81,21.836,21.784,21.823,626000.0
2011-08-12 13:30:00,33.59,33.71,33.57,33.69,599200.0,21.8165,21.8945,21.8035,21.8815,599200.0
2011-08-12 14:00:00,33.69,33.76,33.52,33.6,1182000.0,21.8815,21.9269,21.7711,21.823,1182000.0
2011-08-12 14:30:00,33.6,33.7,33.52,33.65,1070200.0,21.823,21.888,21.7711,21.8555,1070200.0
2011-08-12 15:00:00,33.65,33.7,33.59,33.62,1235800.0,21.8555,21.888,21.8165,21.836,1235800.0
2011-08-12 15:30:00,33.63,33.65,33.49,33.57,3179000.0,21.8425,21.8555,21.7516,21.8035,3179000.0
2011-08-15 09:30:00,33.74,33.88,33.63,33.87,1924400.0,21.9139,22.0049,21.8425,21.9984,1924400.0
2011-08-15 10:00:00,33.88,34.0,33.81,34.0,1295000.0,22.0049,22.0828,21.9594,22.0828,1295000.0
2011-08-15 10:30:00,33.99,34.02,33.79,33.82,1219000.0,22.0763,22.0958,21.9464,21.9659,1219000.0
2011-08-15 11:00:00,33.82,33.85,33.77,33.82,1127800.0,21.9659,21.9854,21.9334,21.9659,1127800.0
2011-08-15 11:30:00,33.82,33.82,33.71,33.74,1117600.0,21.9659,21.9659,21.8945,21.9139,1117600.0
2011-08-15 12:00:00,33.74,33.9,33.74,33.88,931000.0,21.9139,22.0179,21.9139,22.0049,931000.0
2011-08-15 12:30:00,33.89,33.94,33.83,33.89,744800.0,22.0114,22.0438,21.9724,22.0114,744800.0
2011-08-15 13:00:00,33.89,33.94,33.8,33.84,1067600.0,22.0114,22.0438,21.9529,21.9789,1067600.0
2011-08-15 13:30:00,33.84,33.91,33.79,33.9,1168400.0,21.9789,22.0244,21.9464,22.0179,1168400.0
2011-08-15 14:00:00,33.9,34.02,33.84,33.98,1613800.0,22.0179,22.0958,21.9789,22.0698,1613800.0
2011-08-15 14:30:00,33.98,34.05,33.95,34.05,1272200.0,22.0698,22.1153,22.0503,22.1153,1272200.0
2011-08-15 15:00:00,34.05,34.21,34.04,34.18,2447400.0,22.1153,22.2192,22.1088,22.1997,2447400.0
2011-08-15 15:30:00,34.19,34.2,34.09,34.1,4108400.0,22.2062,22.2127,22.1413,22.1478,4108400.0
2011-08-16 09:30:00,33.85,34.0,33.79,33.83,1803200.0,21.9854,22.0828,21.9464,21.9724,1803200.0
2011-08-16 10:00:00,33.83,34.02,33.83,34.02,1843000.0,21.9724,22.0958,21.9724,22.0958,1843000.0
2011-08-16 10:30:00,34.03,34.1,33.96,34.05,1265400.0,22.1023,22.1478,22.0568,22.1153,1265400.0
2011-08-16 11:00:00,34.05,34.07,33.91,34.02,906000.0,22.1153,22.1283,22.0244,22.0958,906000.0
2011-08-16 11:30:00,34.02,34.16,34.02,34.16,799800.0,22.0958,22.1867,22.0958,22.1867,799800.0
2011-08-16 12:00:00,34.16,34.23,33.98,34.02,1763000.0,22.1867,22.2322,22.0698,22.0958,1763000.0
2011-08-16 12:30:00,34.02,34.12,33.93,33.95,1348400.0,22.0958,22.1608,22.0373,22.0503,1348400.0
2011-08-16 13:00:00,33.95,34.02,33.85,33.96,1301800.0,22.0503,22.0958,21.9854,22.0568,1301800.0
2011-08-16 13:30:00,33.96,34.04,33.93,33.99,1048400.0,22.0568,22.1088,22.0373,22.0763,1048400.0
2011-08-16 14:00:00,33.99,34.07,33.99,34.03,1128400.0,22.0763,22.1283,22.0763,22.1023,1128400.0
2011-08-16 14:30:00,34.03,34.05,33.92,33.98,874000.0,22.1023,22.1153,22.0309,22.0698,874000.0
2011-08-16 15:00:00,33.98,34.24,33.98,34.24,1462000.0,22.0698,22.2387,22.0698,22.2387,1462000.0
2011-08-16 15:30:00,34.24,34.24,34.02,34.09,3219800.0,22.2387,22.2387,22.0958,22.1413,3219800.0
2011-08-17 09:30:00,34.23,34.58,34.08,34.46,2342200.0,22.2322,22.4595,22.1348,22.3816,2342200.0
2011-08-17 10:00:00,34.46,34.6,34.37,34.59,1153400.0,22.3816,22.4725,22.3231,22.466,1153400.0
2011-08-17 10:30:00,34.58,34.68,34.52,34.58,2030400.0,22.4595,22.5245,22.4206,22.4595,2030400.0
2011-08-17 11:00:00,34.57,34.63,34.57,34.62,1441800.0,22.453,22.492,22.453,22.4855,1441800.0
2011-08-17 11:30:00,34.62,34.68,34.42,34.49,1849000.0,22.4855,22.5245,22.3556,22.4011,1849000.0
2011-08-17 12:00:00,34.5,34.5,34.29,34.44,1142200.0,22.4076,22.4076,22.2712,22.3686,1142200.0
2011-08-17 12:30:00,34.45,34.5,34.41,34.44,748400.0,22.3751,22.4076,22.3491,22.3686,748400.0
2011-08-17 13:00:00,34.44,34.5,34.36,34.46,1163400.0,22.3686,22.4076,22.3166,22.3816,1163400.0
2011-08-17 13:30:00,34.46,34.5,34.41,34.49,1141400.0,22.3816,22.4076,22.3491,22.4011,1141400.0
2011-08-17 14:00:00,34.49,34.55,34.47,34.48,993600.0,22.4011,22.44,22.3881,22.3946,993600.0
2011-08-17 14:30:00,34.48,34.54,34.43,34.54,1176000.0,22.3946,22.4335,22.3621,22.4335,1176000.0
2011-08-17 15:00:00,34.54,34.59,34.48,34.56,1368000.0,22.4335,22.466,22.3946,22.4465,1368000.0
2011-08-17 15:30:00,34.56,34.68,34.56,34.65,4349400.0,22.4465,22.5245,22.4465,22.505,4349400.0
2011-08-18 09:30:00,34.13,34.47,34.12,34.32,3313400.0,22.1672,22.3881,22.1608,22.2907,3313400.0
2011-08-18 10:00:00,34.31,34.31,33.79,34.07,4293800.0,22.2842,22.2842,21.9464,22.1283,4293800.0
2011-08-18 10:30:00,34.06,34.07,33.9,33.98,2496800.0,22.1218,22.1283,22.0179,22.0698,2496800.0
2011-08-18 11:00:00,33.98,34.01,33.77,33.88,2197000.0,22.0698,22.0893,21.9334,22.0049,2197000.0
2011-08-18 11:30:00,33.88,34.01,33.85,34.0,1916800.0,22.0049,22.0893,21.9854,22.0828,1916800.0
2011-08-18 12:00:00,33.99,34.0,33.78,33.85,2597400.0,22.0763,22.0828,21.9399,21.9854,2597400.0
2011-08-18 12:30:00,33.85,33.89,33.75,33.77,1326000.0,21.9854,22.0114,21.9204,21.9334,1326000.0
2011-08-18 13:00:00,33.76,33.77,33.66,33.75,1563800.0,21.9269,21.9334,21.862,21.9204,1563800.0
2011-08-18 13:30:00,33.74,33.77,33.58,33.67,1575600.0,21.9139,21.9334,21.81,21.8685,1575600.0
2011-08-18 14:00:00,33.67,33.84,33.67,33.76,2061400.0,21.8685,21.9789,21.8685,21.9269,2061400.0
2011-08-18 14:30:00,33.76,33.82,33.67,33.69,2430800.0,21.9269,21.9659,21.8685,21.8815,2430800.0
2011-08-18 15:00:00,33.69,33.74,33.53,33.73,2654200.0,21.8815,21.9139,21.7776,21.9074,2654200.0
2011-08-18 15:30:00,33.73,34.0,33.63,33.88,6149200.0,21.9074,22.0828,21.8425,22.0049,6149200.0
2011-08-19 09:30:00,33.77,33.8,33.43,33.52,6384200.0,21.9334,21.9529,21.7126,21.7711,6384200.0
2011-08-19 10:00:00,33.5,34.14,33.49,34.06,2637400.0,21.7581,22.1737,21.7516,22.1218,2637400.0
2011-08-19 10:30:00,34.07,34.08,33.78,33.79,1615800.0,22.1283,22.1348,21.9399,21.9464,1615800.0
2011-08-19 11:00:00,33.79,33.84,33.66,33.76,1392200.0,21.9464,21.9789,21.862,21.9269,1392200.0
2011-08-19 11:30:00,33.75,33.92,33.64,33.91,1341800.0,21.9204,22.0309,21.849,22.0244,1341800.0
2011-08-19 12:00:00,33.91,33.92,33.77,33.85,668200.0,22.0244,22.0309,21.9334,21.9854,668200.0
2011-08-19 12:30:00,33.85,33.89,33.82,33.84,797600.0,21.9854,22.0114,21.9659,21.9789,797600.0
2011-08-19 13:00:00,33.83,33.89,33.77,33.84,877800.0,21.9724,22.0114,21.9334,21.9789,877800.0
2011-08-19 13:30:00,33.83,33.83,33.71,33.72,1366400.0,21.9724,21.9724,21.8945,21.901,1366400.0
2011-08-19 14:00:00,33.72,33.73,33.54,33.59,1918800.0,21.901,21.9074,21.784,21.8165,1918800.0
2011-08-19 14:30:00,33.59,33.69,33.52,33.63,2211000.0,21.8165,21.8815,21.7711,21.8425,2211000.0
2011-08-19 15:00:00,33.63,33.67,33.5,33.63,2343600.0,21.8425,21.8685,21.7581,21.8425,2343600.0
2011-08-19 15:30:00,33.63,33.74,33.5,33.55,4790000.0,21.8425,21.9139,21.7581,21.7905,4790000.0
2011-08-22 09:30:00,34.01,34.03,33.69,33.86,1703400.0,22.0893,22.1023,21.8815,21.9919,1703400.0
2011-08-22 10:00:00,33.86,33.88,33.77,33.83,1612600.0,21.9919,22.0049,21.9334,21.9724,1612600.0
2011-08-22 10:30:00,33.83,33.85,33.65,33.68,1554000.0,21.9724,21.9854,21.8555,21.875,1554000.0
2011-08-22 11:00:00,33.68,33.86,33.66,33.77,1643000.0,21.875,21.9919,21.862,21.9334,1643000.0
2011-08-22 11:30:00,33.77,33.81,33.61,33.69,1189200.0,21.9334,21.9594,21.8295,21.8815,1189200.0
2011-08-22 12:00:00,33.69,33.76,33.66,33.73,1065600.0,21.8815,21.9269,21.862,21.9074,1065600.0
2011-08-22 12:30:00,33.73,33.8,33.6,33.79,1086600.0,21.9074,21.9529,21.823,21.9464,1086600.0
2011-08-22 13:00:00,33.78,33.89,33.76,33.8,853000.0,21.9399,22.0114,21.9269,21.9529,853000.0
2011-08-22 13:30:00,33.8,33.82,33.71,33.75,1047000.0,21.9529,21.9659,21.8945,21.9204,1047000.0
2011-08-22 14:00:00,33.74,33.86,33.71,33.77,1003200.0,21.9139,21.9919,21.8945,21.9334,1003200.0
2011-08-22 14:30:00,33.77,33.78,33.71,33.73,1169400.0,21.9334,21.9399,21.8945,21.9074,1169400.0
2011-08-22 15:00:00,33.73,33.83,33.71,33.78,1356800.0,21.9074,21.9724,21.8945,21.9399,1356800.0
2011-08-22 15:30:00,33.78,33.84,33.59,33.63,2721200.0,21.9399,21.9789,21.8165,21.8425,2721200.0
2011-08-23 09:30:00,33.74,34.02,33.66,33.92,1804000.0,21.9139,22.0958,21.862,22.0309,1804000.0
2011-08-23 10:00:00,33.92,34.21,33.9,34.18,1688000.0,22.0309,22.2192,22.0179,22.1997,1688000.0
2011-08-23 10:30:00,34.17,34.26,34.1,34.11,1405600.0,22.1932,22.2517,22.1478,22.1543,1405600.0
2011-08-23 11:00:00,34.11,34.22,34.09,34.1,1448000.0,22.1543,22.2257,22.1413,22.1478,1448000.0
2011-08-23 11:30:00,34.1,34.22,34.06,34.18,2118600.0,22.1478,22.2257,22.1218,22.1997,2118600.0
2011-08-23 12:00:00,34.19,34.19,34.12,34.13,830200.0,22.2062,22.2062,22.1608,22.1672,830200.0
2011-08-23 12:30:00,34.13,34.24,34.1,34.19,1396800.0,22.1672,22.2387,22.1478,22.2062,1396800.0
2011-08-23 13:00:00,34.2,34.24,34.12,34.22,969800.0,22.2127,22.2387,22.1608,22.2257,969800.0
2011-08-23 13:30:00,34.21,34.23,34.05,34.14,1365200.0,22.2192,22.2322,22.1153,22.1737,1365200.0
2011-08-23 14:00:00,34.15,34.2,34.06,34.17,1442600.0,22.1802,22.2127,22.1218,22.1932,1442600.0
2011-08-23 14:30:00,34.18,34.32,34.16,34.28,1169200.0,22.1997,22.2907,22.1867,22.2647,1169200.0
2011-08-23 15:00:00,34.27,34.49,34.27,34.41,1836200.0,22.2582,22.4011,22.2582,22.3491,1836200.0
2011-08-23 15:30:00,34.41,34.52,34.34,34.51,4046400.0,22.3491,22.4206,22.3036,22.4141,4046400.0
2011-08-24 09:30:00,34.42,34.6,34.35,34.58,1769400.0,22.3556,22.4725,22.3101,22.4595,1769400.0
2011-08-24 10:00:00,34.58,34.69,34.54,34.6,1583600.0,22.4595,22.531,22.4335,22.4725,1583600.0
2011-08-24 10:30:00,34.6,34.67,34.47,34.49,1326200.0,22.4725,22.518,22.3881,22.4011,1326200.0
2011-08-24 11:00:00,34.49,34.54,34.4,34.43,1092600.0,22.4011,22.4335,22.3426,22.3621,1092600.0
2011-08-24 11:30:00,34.43,34.47,34.33,34.4,960400.0,22.3621,22.3881,22.2971,22.3426,960400.0
2011-08-24 12:00:00,34.39,34.39,34.31,34.37,911600.0,22.3361,22.3361,22.2842,22.3231,911600.0
2011-08-24 12:30:00,34.37,34.38,34.27,34.35,808400.0,22.3231,22.3296,22.2582,22.3101,808400.0
2011-08-24 13:00:00,34.35,34.52,34.32,34.49,809600.0,22.3101,22.4206,22.2907,22.4011,809600.0
2011-08-24 13:30:00,34.5,34.54,34.43,34.53,666800.0,22.4076,22.4335,22.3621,22.427,666800.0
2011-08-24 14:00:00,34.53,34.63,34.51,34.55,1136400.0,22.427,22.492,22.4141,22.44,1136400.0
2011-08-24 14:30:00,34.56,34.72,34.55,34.7,1023400.0,22.4465,22.5504,22.44,22.5375,1023400.0
2011-08-24 15:00:00,34.7,34.77,34.67,34.75,1717800.0,22.5375,22.5829,22.518,22.5699,1717800.0
2011-08-24 15:30:00,34.76,34.85,34.74,34.83,3686400.0,22.5764,22.6349,22.5634,22.6219,3686400.0
2011-08-25 09:30:00,34.8,34.8,34.09,34.15,3317400.0,22.6024,22.6024,22.1413,22.1802,3317400.0
2011-08-25 10:00:00,34.14,34.18,33.98,34.09,2900200.0,22.1737,22.1997,22.0698,22.1413,2900200.0
2011-08-25 10:30:00,34.09,34.13,33.92,33.96,2466600.0,22.1413,22.1672,22.0309,22.0568,2466600.0
2011-08-25 11:00:00,33.97,34.09,33.88,34.06,1644600.0,22.0633,22.1413,22.0049,22.1218,1644600.0
2011-08-25 11:30:00,34.06,34.17,34.01,34.15,934400.0,22.1218,22.1932,22.0893,22.1802,934400.0
2011-08-25 12:00:00,34.15,34.23,34.13,34.2,748000.0,22.1802,22.2322,22.1672,22.2127,748000.0
2011-08-25 12:30:00,34.2,34.23,34.12,34.22,858800.0,22.2127,22.2322,22.1608,22.2257,858800.0
2011-08-25 13:00:00,34.22,34.26,34.18,34.2,1112600.0,22.2257,22.2517,22.1997,22.2127,1112600.0
2011-08-25 13:30:00,34.2,34.21,34.07,34.13,1216000.0,22.2127,22.2192,22.1283,22.1672,1216000.0
2011-08-25 14:00:00,34.13,34.17,34.05,34.12,1000600.0,22.1672,22.1932,22.1153,22.1608,1000600.0
2011-08-25 14:30:00,34.11,34.17,34.05,34.05,1159600.0,22.1543,22.1932,22.1153,22.1153,1159600.0
2011-08-25 15:00:00,34.05,34.15,33.98,34.02,2050000.0,22.1153,22.1802,22.0698,22.0958,2050000.0
2011-08-25 15:30:00,34.02,34.04,33.92,33.99,4432400.0,22.0958,22.1088,22.0309,22.0763,4432400.0
2011-08-26 09:30:00,33.96,34.02,33.77,33.94,1267600.0,22.0568,22.0958,21.9334,22.0438,1267600.0
2011-08-26 10:00:00,33.97,33.98,33.35,33.73,2220400.0,22.0633,22.0698,21.6606,21.9074,2220400.0
2011-08-26 10:30:00,33.73,34.0,33.59,33.92,1499200.0,21.9074,22.0828,21.8165,22.0309,1499200.0
2011-08-26 11:00:00,33.91,34.09,33.87,33.98,2113000.0,22.0244,22.1413,21.9984,22.0698,2113000.0
2011-08-26 11:30:00,33.98,34.19,33.97,34.12,1051000.0,22.0698,22.2062,22.0633,22.1608,1051000.0
2011-08-26 12:00:00,34.12,34.38,34.12,34.38,1460200.0,22.1608,22.3296,22.1608,22.3296,1460200.0
2011-08-26 12:30:00,34.38,34.38,34.21,34.29,1196200.0,22.3296,22.3296,22.2192,22.2712,1196200.0
2011-08-26 13:00:00,34.29,34.32,34.24,34.32,714600.0,22.2712,22.2907,22.2387,22.2907,714600.0
2011-08-26 13:30:00,34.32,34.32,34.22,34.29,777200.0,22.2907,22.2907,22.2257,22.2712,777200.0
2011-08-26 14:00:00,34.29,34.3,34.2,34.24,1012400.0,22.2712,22.2777,22.2127,22.2387,1012400.0
2011-08-26 14:30:00,34.24,34.29,34.21,34.24,844800.0,22.2387,22.2712,22.2192,22.2387,844800.0
2011-08-26 15:00:00,34.24,34.25,34.09,34.16,1061600.0,22.2387,22.2452,22.1413,22.1867,1061600.0
2011-08-26 15:30:00,34.16,34.29,34.16,34.25,2753200.0,22.1867,22.2712,22.1867,22.2452,2753200.0
2011-08-29 09:30:00,34.48,34.67,34.44,34.62,1714400.0,22.3946,22.518,22.3686,22.4855,1714400.0
2011-08-29 10:00:00,34.62,34.7,34.54,34.57,1400200.0,22.4855,22.5375,22.4335,22.453,1400200.0
2011-08-29 10:30:00,34.57,34.7,34.56,34.62,1529800.0,22.453,22.5375,22.4465,22.4855,1529800.0
2011-08-29 11:00:00,34.61,34.63,34.53,34.57,844600.0,22.479,22.492,22.427,22.453,844600.0
2011-08-29 11:30:00,34.58,34.65,34.55,34.63,872200.0,22.4595,22.505,22.44,22.492,872200.0
2011-08-29 12:00:00,34.63,34.74,34.63,34.72,558400.0,22.492,22.5634,22.492,22.5504,558400.0
2011-08-29 12:30:00,34.73,34.81,34.71,34.76,1013200.0,22.5569,22.6089,22.544,22.5764,1013200.0
2011-08-29 13:00:00,34.77,34.78,34.73,34.73,779600.0,22.5829,22.5894,22.5569,22.5569,779600.0
2011-08-29 13:30:00,34.73,34.77,34.71,34.76,766600.0,22.5569,22.5829,22.544,22.5764,766600.0
2011-08-29 14:00:00,34.76,34.88,34.76,34.88,1137000.0,22.5764,22.6544,22.5764,22.6544,1137000.0
2011-08-29 14:30:00,34.88,34.93,34.88,34.92,1036400.0,22.6544,22.6868,22.6544,22.6803,1036400.0
2011-08-29 15:00:00,34.92,34.92,34.85,34.85,1174800.0,22.6803,22.6803,22.6349,22.6349,1174800.0
2011-08-29 15:30:00,34.85,34.88,34.81,34.87,3220000.0,22.6349,22.6544,22.6089,22.6479,3220000.0
2011-08-30 09:30:00,34.89,34.94,34.77,34.92,2272400.0,22.6609,22.6933,22.5829,22.6803,2272400.0
2011-08-30 10:00:00,34.92,34.92,34.76,34.8,2089200.0,22.6803,22.6803,22.5764,22.6024,2089200.0
2011-08-30 10:30:00,34.8,34.88,34.79,34.88,1283200.0,22.6024,22.6544,22.5959,22.6544,1283200.0
2011-08-30 11:00:00,34.87,34.95,34.86,34.94,1539200.0,22.6479,22.6998,22.6414,22.6933,1539200.0
2011-08-30 11:30:00,34.94,34.98,34.93,34.97,2856000.0,22.6933,22.7193,22.6868,22.7128,2856000.0
2011-08-30 12:00:00,34.97,34.99,34.96,34.98,1823400.0,22.7128,22.7258,22.7063,22.7193,1823400.0
2011-08-30 12:30:00,34.98,34.99,34.94,34.95,1576200.0,22.7193,22.7258,22.6933,22.6998,1576200.0
2011-08-30 13:00:00,34.95,34.99,34.93,34.98,1033800.0,22.6998,22.7258,22.6868,22.7193,1033800.0
2011-08-30 13:30:00,34.98,35.04,34.9,34.97,4843800.0,22.7193,22.7583,22.6674,22.7128,4843800.0
2011-08-30 14:00:00,34.97,35.08,34.93,35.06,2087000.0,22.7128,22.7843,22.6868,22.7713,2087000.0
2011-08-30 14:30:00,35.07,35.1,34.99,35.09,1883200.0,22.7778,22.7973,22.7258,22.7908,1883200.0
2011-08-30 15:00:00,35.09,35.12,35.06,35.08,1246200.0,22.7908,22.8102,22.7713,22.7843,1246200.0
2011-08-30 15:30:00,35.08,35.14,34.92,34.92,4676600.0,22.7843,22.8232,22.6803,22.6803,4676600.0
2011-08-31 09:30:00,34.94,35.22,34.83,35.15,2099600.0,22.6933,22.8752,22.6219,22.8297,2099600.0
2011-08-31 10:00:00,35.13,35.33,35.13,35.27,2283200.0,22.8167,22.9466,22.8167,22.9077,2283200.0
2011-08-31 10:30:00,35.27,35.38,35.27,35.3,1219000.0,22.9077,22.9791,22.9077,22.9272,1219000.0
2011-08-31 11:00:00,35.3,35.32,35.21,35.27,1227200.0,22.9272,22.9401,22.8687,22.9077,1227200.0
2011-08-31 11:30:00,35.27,35.29,35.2,35.23,1254200.0,22.9077,22.9207,22.8622,22.8817,1254200.0
2011-08-31 12:00:00,35.23,35.28,35.23,35.25,947800.0,22.8817,22.9142,22.8817,22.8947,947800.0
2011-08-31 12:30:00,35.25,35.33,35.25,35.31,852000.0,22.8947,22.9466,22.8947,22.9337,852000.0
2011-08-31 13:00:00,35.3,35.38,35.3,35.33,751600.0,22.9272,22.9791,22.9272,22.9466,751600.0
2011-08-31 13:30:00,35.33,35.35,35.24,35.25,884400.0,22.9466,22.9596,22.8882,22.8947,884400.0
2011-08-31 14:00:00,35.26,35.27,35.2,35.23,873600.0,22.9012,22.9077,22.8622,22.8817,873600.0
2011-08-31 14:30:00,35.23,35.24,35.1,35.17,1741000.0,22.8817,22.8882,22.7973,22.8427,1741000.0
2011-08-31 15:00:00,35.17,35.22,35.02,35.17,1636400.0,22.8427,22.8752,22.7453,22.8427,1636400.0
2011-08-31 15:30:00,35.17,35.32,35.12,35.21,3444400.0,22.8427,22.9401,22.8102,22.8687,3444400.0
2011-09-01 09:30:00,35.01,35.27,34.89,35.24,2731600.0,22.7388,22.9077,22.6609,22.8882,2731600.0
2011-09-01 10:00:00,35.24,35.55,35.2,35.53,3506800.0,22.8882,23.0895,22.8622,23.0765,3506800.0
2011-09-01 10:30:00,35.52,35.52,35.38,35.47,1448400.0,23.07,23.07,22.9791,23.0376,1448400.0
2011-09-01 11:00:00,35.47,35.52,35.44,35.5,1338600.0,23.0376,23.07,23.0181,23.0571,1338600.0
2011-09-01 11:30:00,35.5,35.55,35.38,35.47,981600.0,23.0571,23.0895,22.9791,23.0376,981600.0
2011-09-01 12:00:00,35.46,35.48,35.41,35.47,826800.0,23.0311,23.0441,22.9986,23.0376,826800.0
2011-09-01 12:30:00,35.47,35.5,35.43,35.47,687600.0,23.0376,23.0571,23.0116,23.0376,687600.0
2011-09-01 13:00:00,35.46,35.49,35.41,35.48,770800.0,23.0311,23.0506,22.9986,23.0441,770800.0
2011-09-01 13:30:00,35.48,35.48,35.3,35.36,1288600.0,23.0441,23.0441,22.9272,22.9661,1288600.0
2011-09-01 14:00:00,35.35,35.37,35.27,35.3,1716400.0,22.9596,22.9726,22.9077,22.9272,1716400.0
2011-09-01 14:30:00,35.31,35.35,35.26,35.3,1309000.0,22.9337,22.9596,22.9012,22.9272,1309000.0
2011-09-01 15:00:00,35.3,35.35,35.22,35.31,1605000.0,22.9272,22.9596,22.8752,22.9337,1605000.0
2011-09-01 15:30:00,35.31,35.32,35.2,35.23,3137000.0,22.9337,22.9401,22.8622,22.8817,3137000.0
2011-09-02 09:30:00,34.86,34.98,34.81,34.87,1778200.0,22.6414,22.7193,22.6089,22.6479,1778200.0
2011-09-02 10:00:00,34.87,34.95,34.82,34.85,1853200.0,22.6479,22.6998,22.6154,22.6349,1853200.0
2011-09-02 10:30:00,34.85,34.85,34.75,34.83,1388800.0,22.6349,22.6349,22.5699,22.6219,1388800.0
2011-09-02 11:00:00,34.83,34.94,34.81,34.91,1122200.0,22.6219,22.6933,22.6089,22.6739,1122200.0
2011-09-02 11:30:00,34.91,34.94,34.87,34.92,811200.0,22.6739,22.6933,22.6479,22.6803,811200.0
2011-09-02 12:00:00,34.92,34.99,34.88,34.89,569200.0,22.6803,22.7258,22.6544,22.6609,569200.0
2011-09-02 12:30:00,34.88,34.96,34.88,34.96,491600.0,22.6544,22.7063,22.6544,22.7063,491600.0
2011-09-02 13:00:00,34.96,34.98,34.89,34.91,586600.0,22.7063,22.7193,22.6609,22.6739,586600.0
2011-09-02 13:30:00,34.91,34.96,34.9,34.95,629200.0,22.6739,22.7063,22.6674,22.6998,629200.0
2011-09-02 14:00:00,34.94,34.96,34.84,34.89,1362200.0,22.6933,22.7063,22.6284,22.6609,1362200.0
2011-09-02 14:30:00,34.89,34.92,34.81,34.87,967200.0,22.6609,22.6803,22.6089,22.6479,967200.0
2011-09-02 15:00:00,34.88,34.92,34.81,34.87,1147800.0,22.6544,22.6803,22.6089,22.6479,1147800.0
2011-09-02 15:30:00,34.88,34.96,34.85,34.87,2983800.0,22.6544,22.7063,22.6349,22.6479,2983800.0
2011-09-06 09:30:00,33.72,34.33,33.7,34.32,3532000.0,21.901,22.2971,21.888,22.2907,3532000.0
2011-09-06 10:00:00,34.32,34.63,34.32,34.43,3245400.0,22.2907,22.492,22.2907,22.3621,3245400.0
2011-09-06 10:30:00,34.42,34.51,34.38,34.47,2014400.0,22.3556,22.4141,22.3296,22.3881,2014400.0
2011-09-06 11:00:00,34.47,34.57,34.43,34.51,1687600.0,22.3881,22.453,22.3621,22.4141,1687600.0
2011-09-06 11:30:00,34.51,34.55,34.43,34.51,1114400.0,22.4141,22.44,22.3621,22.4141,1114400.0
2011-09-06 12:00:00,34.51,34.57,34.47,34.55,843200.0,22.4141,22.453,22.3881,22.44,843200.0
2011-09-06 12:30:00,34.55,34.57,34.48,34.51,628200.0,22.44,22.453,22.3946,22.4141,628200.0
2011-09-06 13:00:00,34.51,34.65,34.49,34.58,973400.0,22.4141,22.505,22.4011,22.4595,973400.0
2011-09-06 13:30:00,34.58,34.67,34.55,34.55,990600.0,22.4595,22.518,22.44,22.44,990600.0
2011-09-06 14:00:00,34.55,34.66,34.52,34.6,1208200.0,22.44,22.5115,22.4206,22.4725,1208200.0
2011-09-06 14:30:00,34.6,34.62,34.55,34.56,910400.0,22.4725,22.4855,22.44,22.4465,910400.0
2011-09-06 15:00:00,34.57,34.59,34.51,34.53,1403600.0,22.453,22.466,22.4141,22.427,1403600.0
2011-09-06 15:30:00,34.52,34.77,34.48,34.72,3537800.0,22.4206,22.5829,22.3946,22.5504,3537800.0
2011-09-07 09:30:00,34.94,35.11,34.94,35.08,1870000.0,22.6933,22.8038,22.6933,22.7843,1870000.0
2011-09-07 10:00:00,35.08,35.19,35.06,35.1,1480400.0,22.7843,22.8557,22.7713,22.7973,1480400.0
2011-09-07 10:30:00,35.1,35.23,35.1,35.22,1711400.0,22.7973,22.8817,22.7973,22.8752,1711400.0
2011-09-07 11:00:00,35.22,35.27,35.21,35.26,1902000.0,22.8752,22.9077,22.8687,22.9012,1902000.0
2011-09-07 11:30:00,35.26,35.3,35.23,35.27,895200.0,22.9012,22.9272,22.8817,22.9077,895200.0
2011-09-07 12:00:00,35.28,35.31,35.24,35.31,842000.0,22.9142,22.9337,22.8882,22.9337,842000.0
2011-09-07 12:30:00,35.3,35.37,35.3,35.32,875400.0,22.9272,22.9726,22.9272,22.9401,875400.0
2011-09-07 13:00:00,35.32,35.32,35.24,35.29,1021400.0,22.9401,22.9401,22.8882,22.9207,1021400.0
2011-09-07 13:30:00,35.3,35.34,35.24,35.33,751400.0,22.9272,22.9531,22.8882,22.9466,751400.0
2011-09-07 14:00:00,35.33,35.4,35.3,35.4,985600.0,22.9466,22.9921,22.9272,22.9921,985600.0
2011-09-07 14:30:00,35.39,35.43,35.36,35.41,1020800.0,22.9856,23.0116,22.9661,22.9986,1020800.0
2011-09-07 15:00:00,35.41,35.43,35.34,35.38,1455000.0,22.9986,23.0116,22.9531,22.9791,1455000.0
2011-09-07 15:30:00,35.38,35.39,35.27,35.39,3777000.0,22.9791,22.9856,22.9077,22.9856,3777000.0
2011-09-08 09:30:00,35.33,35.58,35.27,35.56,2639000.0,22.9466,23.109,22.9077,23.096,2639000.0
2011-09-08 10:00:00,35.57,35.63,35.47,35.58,1560000.0,23.1025,23.1415,23.0376,23.109,1560000.0
2011-09-08 10:30:00,35.58,35.74,35.58,35.72,1685000.0,23.109,23.2129,23.109,23.1999,1685000.0
2011-09-08 11:00:00,35.72,35.74,35.69,35.72,1282800.0,23.1999,23.2129,23.1805,23.1999,1282800.0
2011-09-08 11:30:00,35.72,35.77,35.68,35.7,1592800.0,23.1999,23.2324,23.174,23.187,1592800.0
2011-09-08 12:00:00,35.7,35.74,35.66,35.73,1306000.0,23.187,23.2129,23.161,23.2064,1306000.0
2011-09-08 12:30:00,35.73,35.82,35.69,35.81,968600.0,23.2064,23.2649,23.1805,23.2584,968600.0
2011-09-08 13:00:00,35.82,35.88,35.81,35.86,1223600.0,23.2649,23.3039,23.2584,23.2909,1223600.0
2011-09-08 13:30:00,35.87,35.88,35.63,35.66,2118600.0,23.2974,23.3039,23.1415,23.161,2118600.0
2011-09-08 14:00:00,35.66,35.72,35.61,35.67,1412600.0,23.161,23.1999,23.1285,23.1675,1412600.0
2011-09-08 14:30:00,35.67,35.73,35.64,35.69,1153000.0,23.1675,23.2064,23.148,23.1805,1153000.0
2011-09-08 15:00:00,35.69,35.73,35.6,35.73,1579800.0,23.1805,23.2064,23.122,23.2064,1579800.0
2011-09-08 15:30:00,35.73,35.77,35.59,35.59,3782600.0,23.2064,23.2324,23.1155,23.1155,3782600.0
2011-09-09 09:30:00,35.31,35.33,34.74,35.01,3569800.0,22.9337,22.9466,22.5634,22.7388,3569800.0
2011-09-09 10:00:00,35.0,35.08,34.95,34.97,2203600.0,22.7323,22.7843,22.6998,22.7128,2203600.0
2011-09-09 10:30:00,34.97,35.03,34.9,34.92,2214600.0,22.7128,22.7518,22.6674,22.6803,2214600.0
2011-09-09 11:00:00,34.93,35.06,34.75,34.79,2442200.0,22.6868,22.7713,22.5699,22.5959,2442200.0
2011-09-09 11:30:00,34.79,34.8,34.57,34.57,2061000.0,22.5959,22.6024,22.453,22.453,2061000.0
2011-09-09 12:00:00,34.57,34.58,34.48,34.5,1650400.0,22.453,22.4595,22.3946,22.4076,1650400.0
2011-09-09 12:30:00,34.51,34.52,34.37,34.47,2303600.0,22.4141,22.4206,22.3231,22.3881,2303600.0
2011-09-09 13:00:00,34.47,34.57,34.39,34.49,1303200.0,22.3881,22.453,22.3361,22.4011,1303200.0
2011-09-09 13:30:00,34.49,34.49,34.38,34.45,1359200.0,22.4011,22.4011,22.3296,22.3751,1359200.0
2011-09-09 14:00:00,34.45,34.55,34.45,34.49,1377400.0,22.3751,22.44,22.3751,22.4011,1377400.0
2011-09-09 14:30:00,34.49,34.55,34.4,34.45,1910600.0,22.4011,22.44,22.3426,22.3751,1910600.0
2011-09-09 15:00:00,34.45,34.6,34.38,34.51,2058600.0,22.3751,22.4725,22.3296,22.4141,2058600.0
2011-09-09 15:30:00,34.51,34.79,34.51,34.68,4995200.0,22.4141,22.5959,22.4141,22.5245,4995200.0
2011-09-12 09:30:00,34.23,34.74,34.2,34.67,3363000.0,22.2322,22.5634,22.2127,22.518,3363000.0
2011-09-12 10:00:00,34.67,34.7,34.38,34.39,2039200.0,22.518,22.5375,22.3296,22.3361,2039200.0
2011-09-12 10:30:00,34.39,34.44,34.26,34.26,1624000.0,22.3361,22.3686,22.2517,22.2517,1624000.0
2011-09-12 11:00:00,34.27,34.31,34.2,34.27,1610600.0,22.2582,22.2842,22.2127,22.2582,1610600.0
2011-09-12 11:30:00,34.27,34.35,34.22,34.24,970000.0,22.2582,22.3101,22.2257,22.2387,970000.0
2011-09-12 12:00:00,34.25,34.26,34.13,34.18,1174000.0,22.2452,22.2517,22.1672,22.1997,1174000.0
2011-09-12 12:30:00,34.18,34.22,34.13,34.21,1086000.0,22.1997,22.2257,22.1672,22.2192,1086000.0
2011-09-12 13:00:00,34.21,34.3,34.19,34.28,981200.0,22.2192,22.2777,22.2062,22.2647,981200.0
2011-09-12 13:30:00,34.28,34.29,34.19,34.27,1179200.0,22.2647,22.2712,22.2062,22.2582,1179200.0
2011-09-12 14:00:00,34.27,34.27,34.1,34.15,1243600.0,22.2582,22.2582,22.1478,22.1802,1243600.0
2011-09-12 14:30:00,34.15,34.42,34.15,34.3,2028400.0,22.1802,22.3556,22.1802,22.2777,2028400.0
2011-09-12 15:00:00,34.3,34.47,34.27,34.47,2235400.0,22.2777,22.3881,22.2582,22.3881,2235400.0
2011-09-12 15:30:00,34.47,34.77,34.46,34.7,5969000.0,22.3881,22.5829,22.3816,22.5375,5969000.0
2011-09-13 09:30:00,34.48,34.55,34.29,34.52,1890200.0,22.5469,22.5927,22.4226,22.573,1890200.0
2011-09-13 10:00:00,34.52,34.63,34.43,34.44,2505000.0,22.573,22.645,22.5142,22.5207,2505000.0
2011-09-13 10:30:00,34.44,34.48,34.3,34.38,1778800.0,22.5207,22.5469,22.4292,22.4815,1778800.0
2011-09-13 11:00:00,34.38,34.43,34.33,34.43,1200200.0,22.4815,22.5142,22.4488,22.5142,1200200.0
2011-09-13 11:30:00,34.43,34.51,34.4,34.45,981200.0,22.5142,22.5665,22.4946,22.5273,981200.0
2011-09-13 12:00:00,34.44,34.49,34.38,34.45,953600.0,22.5207,22.5534,22.4815,22.5273,953600.0
2011-09-13 12:30:00,34.46,34.58,34.44,34.56,755800.0,22.5338,22.6123,22.5207,22.5992,755800.0
2011-09-13 13:00:00,34.56,34.66,34.56,34.62,957600.0,22.5992,22.6646,22.5992,22.6384,957600.0
2011-09-13 13:30:00,34.63,34.66,34.55,34.56,945600.0,22.645,22.6646,22.5927,22.5992,945600.0
2011-09-13 14:00:00,34.56,34.66,34.54,34.65,925000.0,22.5992,22.6646,22.5861,22.6581,925000.0
2011-09-13 14:30:00,34.66,34.66,34.48,34.52,1427200.0,22.6646,22.6646,22.5469,22.573,1427200.0
2011-09-13 15:00:00,34.53,34.55,34.42,34.52,2282800.0,22.5796,22.5927,22.5077,22.573,2282800.0
2011-09-13 15:30:00,34.52,34.67,34.51,34.56,2949600.0,22.573,22.6711,22.5665,22.5992,2949600.0
2011-09-14 09:30:00,34.7,34.72,34.37,34.57,1676600.0,22.6908,22.7038,22.475,22.6057,1676600.0
2011-09-14 10:00:00,34.57,34.61,34.27,34.44,2008600.0,22.6057,22.6319,22.4096,22.5207,2008600.0
2011-09-14 10:30:00,34.43,34.52,34.37,34.47,1332200.0,22.5142,22.573,22.475,22.5404,1332200.0
2011-09-14 11:00:00,34.47,34.59,34.38,34.59,1201200.0,22.5404,22.6188,22.4815,22.6188,1201200.0
2011-09-14 11:30:00,34.58,34.69,34.54,34.65,741600.0,22.6123,22.6842,22.5861,22.6581,741600.0
2011-09-14 12:00:00,34.66,34.74,34.62,34.74,698400.0,22.6646,22.7169,22.6384,22.7169,698400.0
2011-09-14 12:30:00,34.74,34.83,34.68,34.71,1001200.0,22.7169,22.7758,22.6777,22.6973,1001200.0
2011-09-14 13:00:00,34.71,34.85,34.71,34.84,673400.0,22.6973,22.7888,22.6973,22.7823,673400.0
2011-09-14 13:30:00,34.84,34.97,34.83,34.89,1095800.0,22.7823,22.8673,22.7758,22.815,1095800.0
2011-09-14 14:00:00,34.89,35.0,34.89,34.98,1401200.0,22.815,22.8869,22.815,22.8738,1401200.0
2011-09-14 14:30:00,34.98,34.99,34.94,34.99,1333800.0,22.8738,22.8804,22.8477,22.8804,1333800.0
2011-09-14 15:00:00,34.99,35.24,34.99,35.2,2052800.0,22.8804,23.0439,22.8804,23.0177,2052800.0
2011-09-14 15:30:00,35.21,35.25,34.89,34.9,4810800.0,23.0242,23.0504,22.815,22.8215,4810800.0
2011-09-15 09:30:00,34.96,35.24,34.93,35.21,2339200.0,22.8608,23.0439,22.8412,23.0242,2339200.0
2011-09-15 10:00:00,35.21,35.35,35.1,35.15,1848800.0,23.0242,23.1158,22.9523,22.985,1848800.0
2011-09-15 10:30:00,35.15,35.15,34.98,35.02,1674000.0,22.985,22.985,22.8738,22.9,1674000.0
2011-09-15 11:00:00,35.02,35.18,34.98,35.17,1141400.0,22.9,23.0046,22.8738,22.9981,1141400.0
2011-09-15 11:30:00,35.17,35.2,35.09,35.14,1141600.0,22.9981,23.0177,22.9458,22.9785,1141600.0
2011-09-15 12:00:00,35.13,35.23,35.13,35.21,960200.0,22.9719,23.0373,22.9719,23.0242,960200.0
2011-09-15 12:30:00,35.21,35.25,35.17,35.23,653800.0,23.0242,23.0504,22.9981,23.0373,653800.0
2011-09-15 13:00:00,35.23,35.32,35.23,35.31,965200.0,23.0373,23.0962,23.0373,23.0896,965200.0
2011-09-15 13:30:00,35.31,35.38,35.28,35.38,1085000.0,23.0896,23.1354,23.07,23.1354,1085000.0
2011-09-15 14:00:00,35.38,35.47,35.38,35.44,1158800.0,23.1354,23.1943,23.1354,23.1746,1158800.0
2011-09-15 14:30:00,35.44,35.45,35.35,35.39,915600.0,23.1746,23.1812,23.1158,23.142,915600.0
2011-09-15 15:00:00,35.38,35.46,35.38,35.44,1508000.0,23.1354,23.1877,23.1354,23.1746,1508000.0
2011-09-15 15:30:00,35.43,35.51,35.43,35.49,3512600.0,23.1681,23.2204,23.1681,23.2073,3512600.0
2011-09-16 09:30:00,35.69,35.77,35.52,35.66,9941400.0,23.3381,23.3904,23.227,23.3185,9941400.0
2011-09-16 10:00:00,35.66,35.75,35.6,35.69,1632200.0,23.3185,23.3774,23.2793,23.3381,1632200.0
2011-09-16 10:30:00,35.69,35.69,35.51,35.59,1628000.0,23.3381,23.3381,23.2204,23.2727,1628000.0
2011-09-16 11:00:00,35.59,35.68,35.53,35.56,1017000.0,23.2727,23.3316,23.2335,23.2531,1017000.0
2011-09-16 11:30:00,35.56,35.71,35.51,35.71,1350600.0,23.2531,23.3512,23.2204,23.3512,1350600.0
2011-09-16 12:00:00,35.71,35.77,35.71,35.74,926600.0,23.3512,23.3904,23.3512,23.3708,926600.0
2011-09-16 12:30:00,35.74,35.84,35.74,35.82,658800.0,23.3708,23.4362,23.3708,23.4231,658800.0
2011-09-16 13:00:00,35.82,35.84,35.79,35.84,779400.0,23.4231,23.4362,23.4035,23.4362,779400.0
2011-09-16 13:30:00,35.84,35.84,35.76,35.79,859000.0,23.4362,23.4362,23.3839,23.4035,859000.0
2011-09-16 14:00:00,35.79,35.82,35.74,35.77,1407600.0,23.4035,23.4231,23.3708,23.3904,1407600.0
2011-09-16 14:30:00,35.77,35.79,35.74,35.77,1201400.0,23.3904,23.4035,23.3708,23.3904,1201400.0
2011-09-16 15:00:00,35.77,35.77,35.64,35.64,1728000.0,23.3904,23.3904,23.3054,23.3054,1728000.0
2011-09-16 15:30:00,35.64,35.74,35.6,35.62,4453800.0,23.3054,23.3708,23.2793,23.2924,4453800.0
2011-09-19 09:30:00,35.04,35.24,34.98,35.01,3510400.0,22.9131,23.0439,22.8738,22.8935,3510400.0
2011-09-19 10:00:00,35.01,35.13,35.0,35.1,2132400.0,22.8935,22.9719,22.8869,22.9523,2132400.0
2011-09-19 10:30:00,35.1,35.26,35.1,35.16,1091600.0,22.9523,23.0569,22.9523,22.9916,1091600.0
2011-09-19 11:00:00,35.16,35.24,35.16,35.18,1062800.0,22.9916,23.0439,22.9916,23.0046,1062800.0
2011-09-19 11:30:00,35.18,35.23,35.15,35.18,1127400.0,23.0046,23.0373,22.985,23.0046,1127400.0
2011-09-19 12:00:00,35.18,35.2,35.15,35.15,1010600.0,23.0046,23.0177,22.985,22.985,1010600.0
2011-09-19 12:30:00,35.15,35.17,35.13,35.15,730600.0,22.985,22.9981,22.9719,22.985,730600.0
2011-09-19 13:00:00,35.15,35.16,35.07,35.1,1066400.0,22.985,22.9916,22.9327,22.9523,1066400.0
2011-09-19 13:30:00,35.1,35.12,35.05,35.06,830000.0,22.9523,22.9654,22.9196,22.9262,830000.0
2011-09-19 14:00:00,35.06,35.13,35.04,35.09,1582800.0,22.9262,22.9719,22.9131,22.9458,1582800.0
2011-09-19 14:30:00,35.09,35.22,35.08,35.12,1543800.0,22.9458,23.0308,22.9392,22.9654,1543800.0
2011-09-19 15:00:00,35.13,35.27,35.09,35.27,2705200.0,22.9719,23.0635,22.9458,23.0635,2705200.0
2011-09-19 15:30:00,35.27,35.35,35.24,35.25,4563000.0,23.0635,23.1158,23.0439,23.0504,4563000.0
2011-09-20 09:30:00,35.4,35.53,35.26,35.28,2065600.0,23.1485,23.2335,23.0569,23.07,2065600.0
2011-09-20 10:00:00,35.28,35.41,35.28,35.38,1663200.0,23.07,23.155,23.07,23.1354,1663200.0
2011-09-20 10:30:00,35.38,35.61,35.37,35.61,1147000.0,23.1354,23.2858,23.1289,23.2858,1147000.0
2011-09-20 11:00:00,35.62,35.69,35.56,35.63,1618000.0,23.2924,23.3381,23.2531,23.2989,1618000.0
2011-09-20 11:30:00,35.62,35.65,35.57,35.65,1231600.0,23.2924,23.312,23.2597,23.312,1231600.0
2011-09-20 12:00:00,35.65,35.65,35.52,35.59,711400.0,23.312,23.312,23.227,23.2727,711400.0
2011-09-20 12:30:00,35.59,35.67,35.55,35.66,677400.0,23.2727,23.325,23.2466,23.3185,677400.0
2011-09-20 13:00:00,35.66,35.74,35.65,35.74,479000.0,23.3185,23.3708,23.312,23.3708,479000.0
2011-09-20 13:30:00,35.74,35.74,35.65,35.67,715800.0,23.3708,23.3708,23.312,23.325,715800.0
2011-09-20 14:00:00,35.67,35.74,35.63,35.66,904600.0,23.325,23.3708,23.2989,23.3185,904600.0
2011-09-20 14:30:00,35.66,35.68,35.61,35.63,855800.0,23.3185,23.3316,23.2858,23.2989,855800.0
2011-09-20 15:00:00,35.63,35.66,35.48,35.49,1807400.0,23.2989,23.3185,23.2008,23.2073,1807400.0
2011-09-20 15:30:00,35.49,35.51,35.33,35.34,2757600.0,23.2073,23.2204,23.1027,23.1093,2757600.0
2011-09-21 09:30:00,35.47,35.54,35.16,35.41,1838600.0,23.1943,23.24,22.9916,23.155,1838600.0
2011-09-21 10:00:00,35.42,35.52,35.38,35.41,1009200.0,23.1616,23.227,23.1354,23.155,1009200.0
2011-09-21 10:30:00,35.41,35.43,35.09,35.12,1321600.0,23.155,23.1681,22.9458,22.9654,1321600.0
2011-09-21 11:00:00,35.12,35.23,35.1,35.13,801000.0,22.9654,23.0373,22.9523,22.9719,801000.0
2011-09-21 11:30:00,35.13,35.22,35.12,35.15,590000.0,22.9719,23.0308,22.9654,22.985,590000.0
2011-09-21 12:00:00,35.14,35.28,35.13,35.21,945800.0,22.9785,23.07,22.9719,23.0242,945800.0
2011-09-21 12:30:00,35.2,35.34,35.19,35.24,1069200.0,23.0177,23.1093,23.0112,23.0439,1069200.0
2011-09-21 13:00:00,35.23,35.35,35.2,35.31,752000.0,23.0373,23.1158,23.0177,23.0896,752000.0
2011-09-21 13:30:00,35.32,35.34,35.24,35.27,624800.0,23.0962,23.1093,23.0439,23.0635,624800.0
2011-09-21 14:00:00,35.27,35.42,34.97,35.18,1486000.0,23.0635,23.1616,22.8673,23.0046,1486000.0
2011-09-21 14:30:00,35.17,35.22,34.84,35.02,2050400.0,22.9981,23.0308,22.7823,22.9,2050400.0
2011-09-21 15:00:00,35.01,35.13,34.95,34.99,1762000.0,22.8935,22.9719,22.8542,22.8804,1762000.0
2011-09-21 15:30:00,34.99,35.03,34.63,34.65,5936000.0,22.8804,22.9065,22.645,22.6581,5936000.0
2011-09-22 09:30:00,33.69,33.88,33.38,33.45,4440600.0,22.0303,22.1545,21.8276,21.8734,4440600.0
2011-09-22 10:00:00,33.45,33.85,33.44,33.63,3563000.0,21.8734,22.1349,21.8668,21.9911,3563000.0
2011-09-22 10:30:00,33.63,33.94,33.62,33.74,2543200.0,21.9911,22.1938,21.9845,22.063,2543200.0
2011-09-22 11:00:00,33.73,33.81,33.6,33.64,2006000.0,22.0565,22.1088,21.9714,21.9976,2006000.0
2011-09-22 11:30:00,33.63,33.93,33.6,33.6,2177200.0,21.9911,22.1872,21.9714,21.9714,2177200.0
2011-09-22 12:00:00,33.6,33.68,33.39,33.44,1919200.0,21.9714,22.0238,21.8341,21.8668,1919200.0
2011-09-22 12:30:00,33.43,33.7,33.43,33.69,947200.0,21.8603,22.0368,21.8603,22.0303,947200.0
2011-09-22 13:00:00,33.69,33.71,33.49,33.52,1029400.0,22.0303,22.0434,21.8995,21.9191,1029400.0
2011-09-22 13:30:00,33.51,33.55,33.34,33.35,1451400.0,21.9126,21.9388,21.8014,21.808,1451400.0
2011-09-22 14:00:00,33.35,33.7,33.31,33.6,3150000.0,21.808,22.0368,21.7818,21.9714,3150000.0
2011-09-22 14:30:00,33.6,33.71,33.49,33.6,2410200.0,21.9714,22.0434,21.8995,21.9714,2410200.0
2011-09-22 15:00:00,33.6,33.7,33.52,33.62,1950000.0,21.9714,22.0368,21.9191,21.9845,1950000.0
2011-09-22 15:30:00,33.63,34.08,33.61,33.92,5319000.0,21.9911,22.2853,21.978,22.1807,5319000.0
2011-09-23 09:30:00,33.68,33.85,33.58,33.77,2681200.0,22.0238,22.1349,21.9584,22.0826,2681200.0
2011-09-23 10:00:00,33.77,33.79,33.49,33.62,2061600.0,22.0826,22.0957,21.8995,21.9845,2061600.0
2011-09-23 10:30:00,33.63,33.79,33.59,33.77,1560000.0,21.9911,22.0957,21.9649,22.0826,1560000.0
2011-09-23 11:00:00,33.76,33.8,33.62,33.71,1473400.0,22.0761,22.1022,21.9845,22.0434,1473400.0
2011-09-23 11:30:00,33.72,33.74,33.5,33.62,1264200.0,22.0499,22.063,21.9061,21.9845,1264200.0
2011-09-23 12:00:00,33.63,33.63,33.49,33.52,901600.0,21.9911,21.9911,21.8995,21.9191,901600.0
2011-09-23 12:30:00,33.52,33.66,33.44,33.54,1833200.0,21.9191,22.0107,21.8668,21.9322,1833200.0
2011-09-23 13:00:00,33.55,33.6,33.45,33.49,1413000.0,21.9388,21.9714,21.8734,21.8995,1413000.0
2011-09-23 13:30:00,33.49,33.75,33.48,33.74,1357000.0,21.8995,22.0695,21.893,22.063,1357000.0
2011-09-23 14:00:00,33.74,33.8,33.57,33.6,1442600.0,22.063,22.1022,21.9518,21.9714,1442600.0
2011-09-23 14:30:00,33.6,33.65,33.44,33.48,1212600.0,21.9714,22.0041,21.8668,21.893,1212600.0
2011-09-23 15:00:00,33.48,33.68,33.48,33.67,1756600.0,21.893,22.0238,21.893,22.0172,1756600.0
2011-09-23 15:30:00,33.68,33.73,33.58,33.69,3114600.0,22.0238,22.0565,21.9584,22.0303,3114600.0
2011-09-26 09:30:00,34.04,34.23,33.93,33.96,2336000.0,22.2592,22.3834,22.1872,22.2069,2336000.0
2011-09-26 10:00:00,33.96,34.06,33.9,34.04,2052000.0,22.2069,22.2722,22.1676,22.2592,2052000.0
2011-09-26 10:30:00,34.04,34.05,33.83,33.93,1871400.0,22.2592,22.2657,22.1218,22.1872,1871400.0
2011-09-26 11:00:00,33.93,34.1,33.93,34.03,1527800.0,22.1872,22.2984,22.1872,22.2526,1527800.0
2011-09-26 11:30:00,34.04,34.24,33.96,34.22,1675000.0,22.2592,22.39,22.2069,22.3769,1675000.0
2011-09-26 12:00:00,34.22,34.33,34.2,34.27,1122000.0,22.3769,22.4488,22.3638,22.4096,1122000.0
2011-09-26 12:30:00,34.26,34.35,34.19,34.26,1040400.0,22.403,22.4619,22.3573,22.403,1040400.0
2011-09-26 13:00:00,34.26,34.26,34.05,34.09,1412000.0,22.403,22.403,22.2657,22.2919,1412000.0
2011-09-26 13:30:00,34.09,34.26,34.04,34.24,1250000.0,22.2919,22.403,22.2592,22.39,1250000.0
2011-09-26 14:00:00,34.24,34.35,34.18,34.22,1393800.0,22.39,22.4619,22.3507,22.3769,1393800.0
2011-09-26 14:30:00,34.22,34.34,34.17,34.33,936800.0,22.3769,22.4553,22.3442,22.4488,936800.0
2011-09-26 15:00:00,34.33,34.39,34.31,34.37,1416000.0,22.4488,22.488,22.4357,22.475,1416000.0
2011-09-26 15:30:00,34.37,34.45,34.34,34.38,3430200.0,22.475,22.5273,22.4553,22.4815,3430200.0
2011-09-27 09:30:00,35.06,35.06,34.7,34.92,2032200.0,22.9262,22.9262,22.6908,22.8346,2032200.0
2011-09-27 10:00:00,34.92,34.98,34.76,34.87,2098400.0,22.8346,22.8738,22.73,22.8019,2098400.0
2011-09-27 10:30:00,34.87,35.02,34.85,35.0,1369800.0,22.8019,22.9,22.7888,22.8869,1369800.0
2011-09-27 11:00:00,35.0,35.05,34.99,34.99,1142600.0,22.8869,22.9196,22.8804,22.8804,1142600.0
2011-09-27 11:30:00,34.99,35.04,34.93,34.95,1412800.0,22.8804,22.9131,22.8412,22.8542,1412800.0
2011-09-27 12:00:00,34.95,35.04,34.94,34.98,973000.0,22.8542,22.9131,22.8477,22.8738,973000.0
2011-09-27 12:30:00,34.98,35.12,34.97,35.1,675400.0,22.8738,22.9654,22.8673,22.9523,675400.0
2011-09-27 13:00:00,35.1,35.11,35.04,35.08,869600.0,22.9523,22.9589,22.9131,22.9392,869600.0
2011-09-27 13:30:00,35.08,35.19,35.05,35.16,727000.0,22.9392,23.0112,22.9196,22.9916,727000.0
2011-09-27 14:00:00,35.16,35.21,35.12,35.16,897200.0,22.9916,23.0242,22.9654,22.9916,897200.0
2011-09-27 14:30:00,35.16,35.19,35.07,35.1,1564000.0,22.9916,23.0112,22.9327,22.9523,1564000.0
2011-09-27 15:00:00,35.1,35.12,34.84,34.85,2293600.0,22.9523,22.9654,22.7823,22.7888,2293600.0
2011-09-27 15:30:00,34.85,34.91,34.64,34.79,4231000.0,22.7888,22.8281,22.6515,22.7496,4231000.0
2011-09-28 09:30:00,34.91,35.08,34.85,34.91,1457400.0,22.8281,22.9392,22.7888,22.8281,1457400.0
2011-09-28 10:00:00,34.91,34.91,34.66,34.68,1319600.0,22.8281,22.8281,22.6646,22.6777,1319600.0
2011-09-28 10:30:00,34.68,34.72,34.44,34.52,1855000.0,22.6777,22.7038,22.5207,22.573,1855000.0
2011-09-28 11:00:00,34.52,34.62,34.46,34.53,1008400.0,22.573,22.6384,22.5338,22.5796,1008400.0
2011-09-28 11:30:00,34.54,34.67,34.47,34.54,1198800.0,22.5861,22.6711,22.5404,22.5861,1198800.0
2011-09-28 12:00:00,34.54,34.59,34.41,34.48,695000.0,22.5861,22.6188,22.5011,22.5469,695000.0
2011-09-28 12:30:00,34.48,34.48,34.35,34.46,703800.0,22.5469,22.5469,22.4619,22.5338,703800.0
2011-09-28 13:00:00,34.46,34.46,34.3,34.31,839400.0,22.5338,22.5338,22.4292,22.4357,839400.0
2011-09-28 13:30:00,34.31,34.31,34.12,34.13,1684400.0,22.4357,22.4357,22.3115,22.318,1684400.0
2011-09-28 14:00:00,34.13,34.19,34.06,34.17,982400.0,22.318,22.3573,22.2722,22.3442,982400.0
2011-09-28 14:30:00,34.16,34.24,34.1,34.23,843600.0,22.3376,22.39,22.2984,22.3834,843600.0
2011-09-28 15:00:00,34.23,34.29,34.17,34.22,1084400.0,22.3834,22.4226,22.3442,22.3769,1084400.0
2011-09-28 15:30:00,34.22,34.26,33.95,34.02,3573600.0,22.3769,22.403,22.2003,22.2461,3573600.0
2011-09-29 09:30:00,34.46,34.82,34.42,34.74,1486600.0,22.5338,22.7692,22.5077,22.7169,1486600.0
2011-09-29 10:00:00,34.74,34.79,34.58,34.59,1382400.0,22.7169,22.7496,22.6123,22.6188,1382400.0
2011-09-29 10:30:00,34.59,34.6,34.33,34.43,1676400.0,22.6188,22.6254,22.4488,22.5142,1676400.0
2011-09-29 11:00:00,34.43,34.59,34.43,34.58,1309000.0,22.5142,22.6188,22.5142,22.6123,1309000.0
2011-09-29 11:30:00,34.58,34.6,34.53,34.54,784200.0,22.6123,22.6254,22.5796,22.5861,784200.0
2011-09-29 12:00:00,34.54,34.6,34.49,34.58,674400.0,22.5861,22.6254,22.5534,22.6123,674400.0
2011-09-29 12:30:00,34.58,34.58,34.46,34.54,1115000.0,22.6123,22.6123,22.5338,22.5861,1115000.0
2011-09-29 13:00:00,34.54,34.59,34.38,34.39,1150800.0,22.5861,22.6188,22.4815,22.488,1150800.0
2011-09-29 13:30:00,34.38,34.43,34.27,34.32,1476800.0,22.4815,22.5142,22.4096,22.4423,1476800.0
2011-09-29 14:00:00,34.32,34.35,34.15,34.23,1609800.0,22.4423,22.4619,22.3311,22.3834,1609800.0
2011-09-29 14:30:00,34.23,34.27,34.14,34.24,1405400.0,22.3834,22.4096,22.3246,22.39,1405400.0
2011-09-29 15:00:00,34.24,34.26,34.1,34.23,2106600.0,22.39,22.403,22.2984,22.3834,2106600.0
2011-09-29 15:30:00,34.23,34.52,34.21,34.52,4002800.0,22.3834,22.573,22.3703,22.573,4002800.0
2011-09-30 09:30:00,34.23,34.49,34.1,34.16,2257200.0,22.3834,22.5534,22.2984,22.3376,2257200.0
2011-09-30 10:00:00,34.15,34.44,34.11,34.33,1305200.0,22.3311,22.5207,22.3049,22.4488,1305200.0
2011-09-30 10:30:00,34.33,34.34,34.2,34.27,991600.0,22.4488,22.4553,22.3638,22.4096,991600.0
2011-09-30 11:00:00,34.27,34.47,34.27,34.42,1096200.0,22.4096,22.5404,22.4096,22.5077,1096200.0
2011-09-30 11:30:00,34.43,34.55,34.42,34.49,822400.0,22.5142,22.5927,22.5077,22.5534,822400.0
2011-09-30 12:00:00,34.49,34.55,34.41,34.51,711800.0,22.5534,22.5927,22.5011,22.5665,711800.0
2011-09-30 12:30:00,34.51,34.55,34.3,34.3,800200.0,22.5665,22.5927,22.4292,22.4292,800200.0
2011-09-30 13:00:00,34.3,34.4,34.26,34.37,776000.0,22.4292,22.4946,22.403,22.475,776000.0
2011-09-30 13:30:00,34.37,34.53,34.37,34.42,540200.0,22.475,22.5796,22.475,22.5077,540200.0
2011-09-30 14:00:00,34.42,34.46,34.13,34.2,1393200.0,22.5077,22.5338,22.318,22.3638,1393200.0
2011-09-30 14:30:00,34.2,34.26,34.06,34.15,1584800.0,22.3638,22.403,22.2722,22.3311,1584800.0
2011-09-30 15:00:00,34.15,34.19,34.0,34.01,2159400.0,22.3311,22.3573,22.233,22.2396,2159400.0
2011-09-30 15:30:00,34.01,34.1,33.79,33.8,5840600.0,22.2396,22.2984,22.0957,22.1022,5840600.0
2011-10-03 09:30:00,33.3,33.46,32.63,32.66,5360800.0,21.7753,21.8799,21.3372,21.3568,5360800.0
2011-10-03 10:00:00,32.66,33.17,32.65,32.97,3231000.0,21.3568,21.6903,21.3502,21.5595,3231000.0
2011-10-03 10:30:00,32.97,33.05,32.84,33.01,2909800.0,21.5595,21.6118,21.4745,21.5856,2909800.0
2011-10-03 11:00:00,33.01,33.12,32.89,33.1,2479600.0,21.5856,21.6576,21.5072,21.6445,2479600.0
2011-10-03 11:30:00,33.1,33.27,33.08,33.23,2097000.0,21.6445,21.7557,21.6314,21.7295,2097000.0
2011-10-03 12:00:00,33.23,33.25,32.99,33.01,1419600.0,21.7295,21.7426,21.5726,21.5856,1419600.0
2011-10-03 12:30:00,33.01,33.04,32.9,32.94,1437000.0,21.5856,21.6053,21.5137,21.5399,1437000.0
2011-10-03 13:00:00,32.94,32.95,32.75,32.93,2086200.0,21.5399,21.5464,21.4156,21.5333,2086200.0
2011-10-03 13:30:00,32.93,32.94,32.56,32.7,1860000.0,21.5333,21.5399,21.2914,21.3829,1860000.0
2011-10-03 14:00:00,32.7,32.83,32.69,32.71,1736200.0,21.3829,21.4679,21.3764,21.3895,1736200.0
2011-10-03 14:30:00,32.71,32.81,32.59,32.7,2355600.0,21.3895,21.4549,21.311,21.3829,2355600.0
2011-10-03 15:00:00,32.71,32.92,32.69,32.77,2295000.0,21.3895,21.5268,21.3764,21.4287,2295000.0
2011-10-03 15:30:00,32.77,33.03,32.71,32.71,5406600.0,21.4287,21.5987,21.3895,21.3895,5406600.0
2011-10-04 09:30:00,32.44,32.48,31.67,31.74,4304800.0,21.2129,21.2391,20.7094,20.7552,4304800.0
2011-10-04 10:00:00,31.74,32.02,31.72,31.84,3282600.0,20.7552,20.9383,20.7421,20.8206,3282600.0
2011-10-04 10:30:00,31.84,32.18,31.71,31.9,2269400.0,20.8206,21.0429,20.7356,20.8598,2269400.0
2011-10-04 11:00:00,31.9,32.14,31.86,31.99,1834600.0,20.8598,21.0167,20.8336,20.9187,1834600.0
2011-10-04 11:30:00,31.98,32.15,31.95,32.1,1445000.0,20.9121,21.0233,20.8925,20.9906,1445000.0
2011-10-04 12:00:00,32.1,32.3,32.1,32.14,1645800.0,20.9906,21.1214,20.9906,21.0167,1645800.0
2011-10-04 12:30:00,32.13,32.23,32.13,32.18,859200.0,21.0102,21.0756,21.0102,21.0429,859200.0
2011-10-04 13:00:00,32.18,32.21,32.07,32.1,847600.0,21.0429,21.0625,20.971,20.9906,847600.0
2011-10-04 13:30:00,32.1,32.19,31.99,32.01,1199800.0,20.9906,21.0494,20.9187,20.9317,1199800.0
2011-10-04 14:00:00,32.02,32.13,31.96,32.01,1379800.0,20.9383,21.0102,20.899,20.9317,1379800.0
2011-10-04 14:30:00,32.01,32.09,31.88,31.93,1340400.0,20.9317,20.984,20.8467,20.8794,1340400.0
2011-10-04 15:00:00,31.93,32.08,31.82,32.05,1734400.0,20.8794,20.9775,20.8075,20.9579,1734400.0
2011-10-04 15:30:00,32.04,32.72,32.02,32.61,5704600.0,20.9513,21.396,20.9383,21.3241,5704600.0
2011-10-05 09:30:00,32.74,32.74,32.27,32.38,2052000.0,21.4091,21.4091,21.1017,21.1737,2052000.0
2011-10-05 10:00:00,32.37,32.59,32.32,32.48,2641600.0,21.1671,21.311,21.1344,21.2391,2641600.0
2011-10-05 10:30:00,32.49,32.67,32.46,32.65,1657200.0,21.2456,21.3633,21.226,21.3502,1657200.0
2011-10-05 11:00:00,32.66,32.67,32.49,32.54,1417200.0,21.3568,21.3633,21.2456,21.2783,1417200.0
2011-10-05 11:30:00,32.54,32.56,32.44,32.5,1095800.0,21.2783,21.2914,21.2129,21.2521,1095800.0
2011-10-05 12:00:00,32.51,32.57,32.47,32.55,871200.0,21.2587,21.2979,21.2325,21.2848,871200.0
2011-10-05 12:30:00,32.55,32.57,32.49,32.52,909200.0,21.2848,21.2979,21.2456,21.2652,909200.0
2011-10-05 13:00:00,32.52,32.65,32.52,32.65,1031400.0,21.2652,21.3502,21.2652,21.3502,1031400.0
2011-10-05 13:30:00,32.65,32.72,32.62,32.67,1369600.0,21.3502,21.396,21.3306,21.3633,1369600.0
2011-10-05 14:00:00,32.67,32.74,32.6,32.62,1293200.0,21.3633,21.4091,21.3175,21.3306,1293200.0
2011-10-05 14:30:00,32.62,32.72,32.56,32.6,1391800.0,21.3306,21.396,21.2914,21.3175,1391800.0
2011-10-05 15:00:00,32.6,32.63,32.48,32.54,1763000.0,21.3175,21.3372,21.2391,21.2783,1763000.0
2011-10-05 15:30:00,32.54,32.8,32.54,32.76,3298400.0,21.2783,21.4483,21.2783,21.4222,3298400.0
2011-10-06 09:30:00,32.99,33.0,32.59,32.65,1326400.0,21.5726,21.5791,21.311,21.3502,1326400.0
2011-10-06 10:00:00,32.65,32.8,32.54,32.79,1472000.0,21.3502,21.4483,21.2783,21.4418,1472000.0
2011-10-06 10:30:00,32.79,32.88,32.59,32.6,1500400.0,21.4418,21.5006,21.311,21.3175,1500400.0
2011-10-06 11:00:00,32.6,32.69,32.5,32.58,1193800.0,21.3175,21.3764,21.2521,21.3045,1193800.0
2011-10-06 11:30:00,32.58,32.72,32.55,32.58,1451400.0,21.3045,21.396,21.2848,21.3045,1451400.0
2011-10-06 12:00:00,32.58,32.63,32.51,32.52,1054600.0,21.3045,21.3372,21.2587,21.2652,1054600.0
2011-10-06 12:30:00,32.51,32.52,32.42,32.45,1325600.0,21.2587,21.2652,21.1998,21.2195,1325600.0
2011-10-06 13:00:00,32.45,32.46,32.29,32.31,1449000.0,21.2195,21.226,21.1148,21.1279,1449000.0
2011-10-06 13:30:00,32.31,32.38,32.23,32.38,2231400.0,21.1279,21.1737,21.0756,21.1737,2231400.0
2011-10-06 14:00:00,32.38,32.52,32.37,32.51,1721800.0,21.1737,21.2652,21.1671,21.2587,1721800.0
2011-10-06 14:30:00,32.51,32.51,32.35,32.51,1657200.0,21.2587,21.2587,21.1541,21.2587,1657200.0
2011-10-06 15:00:00,32.51,32.51,32.43,32.44,2091800.0,21.2587,21.2587,21.2064,21.2129,2091800.0
2011-10-06 15:30:00,32.44,32.72,32.44,32.69,3945400.0,21.2129,21.396,21.2129,21.3764,3945400.0
2011-10-07 09:30:00,33.26,33.26,33.04,33.18,2063800.0,21.7491,21.7491,21.6053,21.6968,2063800.0
2011-10-07 10:00:00,33.18,33.21,33.07,33.12,1369800.0,21.6968,21.7164,21.6249,21.6576,1369800.0
2011-10-07 10:30:00,33.12,33.15,33.0,33.01,1240600.0,21.6576,21.6772,21.5791,21.5856,1240600.0
2011-10-07 11:00:00,33.01,33.03,32.88,32.99,1404600.0,21.5856,21.5987,21.5006,21.5726,1404600.0
2011-10-07 11:30:00,32.98,33.01,32.91,32.95,975000.0,21.566,21.5856,21.5203,21.5464,975000.0
2011-10-07 12:00:00,32.95,33.02,32.7,32.77,1850400.0,21.5464,21.5922,21.3829,21.4287,1850400.0
2011-10-07 12:30:00,32.78,32.84,32.7,32.81,869000.0,21.4352,21.4745,21.3829,21.4549,869000.0
2011-10-07 13:00:00,32.8,32.86,32.75,32.82,569400.0,21.4483,21.4876,21.4156,21.4614,569400.0
2011-10-07 13:30:00,32.83,32.9,32.75,32.84,535000.0,21.4679,21.5137,21.4156,21.4745,535000.0
2011-10-07 14:00:00,32.84,32.92,32.77,32.91,682000.0,21.4745,21.5268,21.4287,21.5203,682000.0
2011-10-07 14:30:00,32.91,33.1,32.9,33.03,1073800.0,21.5203,21.6445,21.5137,21.5987,1073800.0
2011-10-07 15:00:00,33.02,33.24,32.99,33.23,1111200.0,21.5922,21.736,21.5726,21.7295,1111200.0
2011-10-07 15:30:00,33.23,33.24,32.87,32.96,3049000.0,21.7295,21.736,21.4941,21.5529,3049000.0
2011-10-10 09:30:00,33.28,33.33,33.01,33.08,1699800.0,21.7622,21.7949,21.5856,21.6314,1699800.0
2011-10-10 10:00:00,33.08,33.2,33.04,33.17,971000.0,21.6314,21.7099,21.6053,21.6903,971000.0
2011-10-10 10:30:00,33.17,33.27,33.16,33.23,817600.0,21.6903,21.7557,21.6837,21.7295,817600.0
2011-10-10 11:00:00,33.22,33.24,33.15,33.23,618400.0,21.723,21.736,21.6772,21.7295,618400.0
2011-10-10 11:30:00,33.22,33.26,33.14,33.17,403000.0,21.723,21.7491,21.6706,21.6903,403000.0
2011-10-10 12:00:00,33.18,33.27,33.13,33.22,439000.0,21.6968,21.7557,21.6641,21.723,439000.0
2011-10-10 12:30:00,33.22,33.3,33.18,33.27,487000.0,21.723,21.7753,21.6968,21.7557,487000.0
2011-10-10 13:00:00,33.27,33.38,33.27,33.35,567000.0,21.7557,21.8276,21.7557,21.808,567000.0
2011-10-10 13:30:00,33.35,33.4,33.34,33.34,460200.0,21.808,21.8407,21.8014,21.8014,460200.0
2011-10-10 14:00:00,33.34,33.35,33.25,33.31,607000.0,21.8014,21.808,21.7426,21.7818,607000.0
2011-10-10 14:30:00,33.31,33.36,33.29,33.32,387600.0,21.7818,21.8145,21.7687,21.7884,387600.0
2011-10-10 15:00:00,33.31,33.33,33.24,33.27,804600.0,21.7818,21.7949,21.736,21.7557,804600.0
2011-10-10 15:30:00,33.27,33.47,33.22,33.46,2436200.0,21.7557,21.8864,21.723,21.8799,2436200.0
2011-10-11 09:30:00,33.37,33.6,33.37,33.43,1123200.0,21.821,21.9714,21.821,21.8603,1123200.0
2011-10-11 10:00:00,33.42,33.47,33.32,33.4,1002800.0,21.8537,21.8864,21.7884,21.8407,1002800.0
2011-10-11 10:30:00,33.4,33.41,33.3,33.35,882200.0,21.8407,21.8472,21.7753,21.808,882200.0
2011-10-11 11:00:00,33.35,33.42,33.32,33.42,625800.0,21.808,21.8537,21.7884,21.8537,625800.0
2011-10-11 11:30:00,33.41,33.45,33.38,33.45,505400.0,21.8472,21.8734,21.8276,21.8734,505400.0
2011-10-11 12:00:00,33.45,33.49,33.42,33.45,344400.0,21.8734,21.8995,21.8537,21.8734,344400.0
2011-10-11 12:30:00,33.45,33.47,33.36,33.46,668600.0,21.8734,21.8864,21.8145,21.8799,668600.0
2011-10-11 13:00:00,33.47,33.48,33.38,33.42,676600.0,21.8864,21.893,21.8276,21.8537,676600.0
2011-10-11 13:30:00,33.42,33.47,33.38,33.45,466800.0,21.8537,21.8864,21.8276,21.8734,466800.0
2011-10-11 14:00:00,33.45,33.45,33.33,33.36,569000.0,21.8734,21.8734,21.7949,21.8145,569000.0
2011-10-11 14:30:00,33.36,33.38,33.33,33.35,512600.0,21.8145,21.8276,21.7949,21.808,512600.0
2011-10-11 15:00:00,33.35,33.42,33.35,33.38,882400.0,21.808,21.8537,21.808,21.8276,882400.0
2011-10-11 15:30:00,33.38,33.42,33.35,33.4,2059600.0,21.8276,21.8537,21.808,21.8407,2059600.0
2011-10-12 09:30:00,33.63,33.72,33.49,33.49,1501200.0,21.9911,22.0499,21.8995,21.8995,1501200.0
2011-10-12 10:00:00,33.5,33.6,33.4,33.56,1285800.0,21.9061,21.9714,21.8407,21.9453,1285800.0
2011-10-12 10:30:00,33.56,33.72,33.54,33.58,1329000.0,21.9453,22.0499,21.9322,21.9584,1329000.0
2011-10-12 11:00:00,33.58,33.66,33.56,33.6,627600.0,21.9584,22.0107,21.9453,21.9714,627600.0
2011-10-12 11:30:00,33.6,33.69,33.59,33.65,597200.0,21.9714,22.0303,21.9649,22.0041,597200.0
2011-10-12 12:00:00,33.65,33.68,33.62,33.65,414000.0,22.0041,22.0238,21.9845,22.0041,414000.0
2011-10-12 12:30:00,33.65,33.79,33.63,33.79,880600.0,22.0041,22.0957,21.9911,22.0957,880600.0
2011-10-12 13:00:00,33.79,33.85,33.77,33.82,810000.0,22.0957,22.1349,22.0826,22.1153,810000.0
2011-10-12 13:30:00,33.83,33.96,33.81,33.89,1306600.0,22.1218,22.2069,22.1088,22.1611,1306600.0
2011-10-12 14:00:00,33.89,33.96,33.85,33.88,893400.0,22.1611,22.2069,22.1349,22.1545,893400.0
2011-10-12 14:30:00,33.88,33.99,33.88,33.92,1012200.0,22.1545,22.2265,22.1545,22.1807,1012200.0
2011-10-12 15:00:00,33.91,33.95,33.83,33.92,1374200.0,22.1742,22.2003,22.1218,22.1807,1374200.0
2011-10-12 15:30:00,33.92,33.99,33.73,33.74,3482800.0,22.1807,22.2265,22.0565,22.063,3482800.0
2011-10-13 09:30:00,33.74,33.74,33.52,33.58,1762400.0,22.063,22.063,21.9191,21.9584,1762400.0
2011-10-13 10:00:00,33.57,33.63,33.45,33.58,1059200.0,21.9518,21.9911,21.8734,21.9584,1059200.0
2011-10-13 10:30:00,33.58,33.6,33.47,33.52,968000.0,21.9584,21.9714,21.8864,21.9191,968000.0
2011-10-13 11:00:00,33.52,33.63,33.49,33.51,783200.0,21.9191,21.9911,21.8995,21.9126,783200.0
2011-10-13 11:30:00,33.52,33.61,33.5,33.55,586200.0,21.9191,21.978,21.9061,21.9388,586200.0
2011-10-13 12:00:00,33.56,33.59,33.52,33.54,618200.0,21.9453,21.9649,21.9191,21.9322,618200.0
2011-10-13 12:30:00,33.54,33.57,33.52,33.56,647600.0,21.9322,21.9518,21.9191,21.9453,647600.0
2011-10-13 13:00:00,33.56,33.69,33.51,33.66,611800.0,21.9453,22.0303,21.9126,22.0107,611800.0
2011-10-13 13:30:00,33.65,33.72,33.61,33.71,522800.0,22.0041,22.0499,21.978,22.0434,522800.0
2011-10-13 14:00:00,33.71,33.72,33.65,33.65,550800.0,22.0434,22.0499,22.0041,22.0041,550800.0
2011-10-13 14:30:00,33.66,33.77,33.62,33.76,675800.0,22.0107,22.0826,21.9845,22.0761,675800.0
2011-10-13 15:00:00,33.76,33.79,33.62,33.63,786200.0,22.0761,22.0957,21.9845,21.9911,786200.0
2011-10-13 15:30:00,33.63,33.74,33.59,33.7,2091200.0,21.9911,22.063,21.9649,22.0368,2091200.0
2011-10-14 09:30:00,34.1,34.1,33.86,33.97,1170800.0,22.2984,22.2984,22.1415,22.2134,1170800.0
2011-10-14 10:00:00,33.98,33.99,33.77,33.84,1035200.0,22.2199,22.2265,22.0826,22.1284,1035200.0
2011-10-14 10:30:00,33.84,33.98,33.84,33.87,784000.0,22.1284,22.2199,22.1284,22.148,784000.0
2011-10-14 11:00:00,33.87,33.88,33.71,33.73,985000.0,22.148,22.1545,22.0434,22.0565,985000.0
2011-10-14 11:30:00,33.73,33.84,33.72,33.72,584400.0,22.0565,22.1284,22.0499,22.0499,584400.0
2011-10-14 12:00:00,33.72,33.81,33.72,33.8,466400.0,22.0499,22.1088,22.0499,22.1022,466400.0
2011-10-14 12:30:00,33.8,33.84,33.74,33.76,670200.0,22.1022,22.1284,22.063,22.0761,670200.0
2011-10-14 13:00:00,33.76,33.77,33.73,33.77,561400.0,22.0761,22.0826,22.0565,22.0826,561400.0
2011-10-14 13:30:00,33.76,33.78,33.68,33.78,671200.0,22.0761,22.0892,22.0238,22.0892,671200.0
2011-10-14 14:00:00,33.78,33.81,33.75,33.78,585600.0,22.0892,22.1088,22.0695,22.0892,585600.0
2011-10-14 14:30:00,33.77,33.84,33.74,33.84,575600.0,22.0826,22.1284,22.063,22.1284,575600.0
2011-10-14 15:00:00,33.84,33.87,33.81,33.86,582200.0,22.1284,22.148,22.1088,22.1415,582200.0
2011-10-14 15:30:00,33.86,33.93,33.78,33.92,2617800.0,22.1415,22.1872,22.0892,22.1807,2617800.0
2011-10-17 09:30:00,33.91,33.93,33.73,33.77,1603800.0,22.1742,22.1872,22.0565,22.0826,1603800.0
2011-10-17 10:00:00,33.77,33.88,33.73,33.74,1225400.0,22.0826,22.1545,22.0565,22.063,1225400.0
2011-10-17 10:30:00,33.74,33.79,33.64,33.79,1018000.0,22.063,22.0957,21.9976,22.0957,1018000.0
2011-10-17 11:00:00,33.79,33.82,33.72,33.77,1047200.0,22.0957,22.1153,22.0499,22.0826,1047200.0
2011-10-17 11:30:00,33.78,33.79,33.67,33.73,925200.0,22.0892,22.0957,22.0172,22.0565,925200.0
2011-10-17 12:00:00,33.73,33.75,33.64,33.72,867400.0,22.0565,22.0695,21.9976,22.0499,867400.0
2011-10-17 12:30:00,33.72,33.72,33.57,33.64,1004800.0,22.0499,22.0499,21.9518,21.9976,1004800.0
2011-10-17 13:00:00,33.63,33.69,33.58,33.59,1354800.0,21.9911,22.0303,21.9584,21.9649,1354800.0
2011-10-17 13:30:00,33.59,33.66,33.51,33.52,1239200.0,21.9649,22.0107,21.9126,21.9191,1239200.0
2011-10-17 14:00:00,33.53,33.54,33.48,33.49,937000.0,21.9257,21.9322,21.893,21.8995,937000.0
2011-10-17 14:30:00,33.49,33.58,33.46,33.57,1108800.0,21.8995,21.9584,21.8799,21.9518,1108800.0
2011-10-17 15:00:00,33.56,33.6,33.48,33.51,1592400.0,21.9453,21.9714,21.893,21.9126,1592400.0
2011-10-17 15:30:00,33.5,33.56,33.41,33.49,3889400.0,21.9061,21.9453,21.8472,21.8995,3889400.0
2011-10-18 09:30:00,33.65,33.74,33.28,33.34,2199600.0,22.0041,22.063,21.7622,21.8014,2199600.0
2011-10-18 10:00:00,33.34,33.38,33.2,33.31,1383000.0,21.8014,21.8276,21.7099,21.7818,1383000.0
2011-10-18 10:30:00,33.32,33.47,33.27,33.43,1273200.0,21.7884,21.8864,21.7557,21.8603,1273200.0
2011-10-18 11:00:00,33.43,33.45,33.35,33.38,829400.0,21.8603,21.8734,21.808,21.8276,829400.0
2011-10-18 11:30:00,33.38,33.49,33.35,33.48,1029800.0,21.8276,21.8995,21.808,21.893,1029800.0
2011-10-18 12:00:00,33.48,33.49,33.41,33.42,704600.0,21.893,21.8995,21.8472,21.8537,704600.0
2011-10-18 12:30:00,33.42,33.49,33.42,33.49,515800.0,21.8537,21.8995,21.8537,21.8995,515800.0
2011-10-18 13:00:00,33.49,33.54,33.41,33.41,930600.0,21.8995,21.9322,21.8472,21.8472,930600.0
2011-10-18 13:30:00,33.41,33.45,33.38,33.43,1096000.0,21.8472,21.8734,21.8276,21.8603,1096000.0
2011-10-18 14:00:00,33.43,33.47,33.4,33.42,1246400.0,21.8603,21.8864,21.8407,21.8537,1246400.0
2011-10-18 14:30:00,33.43,33.44,33.33,33.35,943800.0,21.8603,21.8668,21.7949,21.808,943800.0
2011-10-18 15:00:00,33.35,33.68,33.33,33.46,3292200.0,21.808,22.0238,21.7949,21.8799,3292200.0
2011-10-18 15:30:00,33.46,33.48,33.28,33.35,5357600.0,21.8799,21.893,21.7622,21.808,5357600.0
2011-10-19 09:30:00,33.51,33.69,33.44,33.68,1444600.0,21.9126,22.0303,21.8668,22.0238,1444600.0
2011-10-19 10:00:00,33.69,33.74,33.6,33.74,1366600.0,22.0303,22.063,21.9714,22.063,1366600.0
2011-10-19 10:30:00,33.74,33.83,33.7,33.81,1095200.0,22.063,22.1218,22.0368,22.1088,1095200.0
2011-10-19 11:00:00,33.81,33.85,33.75,33.83,816000.0,22.1088,22.1349,22.0695,22.1218,816000.0
2011-10-19 11:30:00,33.83,33.89,33.82,33.83,922200.0,22.1218,22.1611,22.1153,22.1218,922200.0
2011-10-19 12:00:00,33.82,33.84,33.76,33.83,545600.0,22.1153,22.1284,22.0761,22.1218,545600.0
2011-10-19 12:30:00,33.83,33.86,33.79,33.83,597000.0,22.1218,22.1415,22.0957,22.1218,597000.0
2011-10-19 13:00:00,33.83,33.91,33.82,33.87,698400.0,22.1218,22.1742,22.1153,22.148,698400.0
2011-10-19 13:30:00,33.87,33.88,33.82,33.88,743600.0,22.148,22.1545,22.1153,22.1545,743600.0
2011-10-19 14:00:00,33.88,33.89,33.67,33.67,1027000.0,22.1545,22.1611,22.0172,22.0172,1027000.0
2011-10-19 14:30:00,33.67,33.68,33.54,33.59,1104000.0,22.0172,22.0238,21.9322,21.9649,1104000.0
2011-10-19 15:00:00,33.59,33.61,33.52,33.52,1111800.0,21.9649,21.978,21.9191,21.9191,1111800.0
2011-10-19 15:30:00,33.52,33.62,33.47,33.53,2747400.0,21.9191,21.9845,21.8864,21.9257,2747400.0
2011-10-20 09:30:00,33.74,33.79,33.46,33.52,997200.0,22.063,22.0957,21.8799,21.9191,997200.0
2011-10-20 10:00:00,33.51,33.7,33.48,33.52,1146800.0,21.9126,22.0368,21.893,21.9191,1146800.0
2011-10-20 10:30:00,33.52,33.63,33.46,33.46,768400.0,21.9191,21.9911,21.8799,21.8799,768400.0
2011-10-20 11:00:00,33.46,33.47,33.31,33.36,994400.0,21.8799,21.8864,21.7818,21.8145,994400.0
2011-10-20 11:30:00,33.36,33.42,33.3,33.33,917000.0,21.8145,21.8537,21.7753,21.7949,917000.0
2011-10-20 12:00:00,33.33,33.35,33.29,33.33,644800.0,21.7949,21.808,21.7687,21.7949,644800.0
2011-10-20 12:30:00,33.33,33.47,33.31,33.44,536400.0,21.7949,21.8864,21.7818,21.8668,536400.0
2011-10-20 13:00:00,33.44,33.56,33.41,33.53,941600.0,21.8668,21.9453,21.8472,21.9257,941600.0
2011-10-20 13:30:00,33.53,33.63,33.5,33.52,819800.0,21.9257,21.9911,21.9061,21.9191,819800.0
2011-10-20 14:00:00,33.53,33.56,33.43,33.49,583200.0,21.9257,21.9453,21.8603,21.8995,583200.0
2011-10-20 14:30:00,33.49,33.67,33.47,33.6,838400.0,21.8995,22.0172,21.8864,21.9714,838400.0
2011-10-20 15:00:00,33.6,33.61,33.44,33.45,645200.0,21.9714,21.978,21.8668,21.8734,645200.0
2011-10-20 15:30:00,33.45,33.6,33.43,33.55,2065400.0,21.8734,21.9714,21.8603,21.9388,2065400.0
2011-10-21 09:30:00,33.97,34.07,33.81,33.9,5031400.0,22.2134,22.2788,22.1088,22.1676,5031400.0
2011-10-21 10:00:00,33.9,34.05,33.81,34.03,1215400.0,22.1676,22.2657,22.1088,22.2526,1215400.0
2011-10-21 10:30:00,34.03,34.15,33.99,34.15,1316400.0,22.2526,22.3311,22.2265,22.3311,1316400.0
2011-10-21 11:00:00,34.15,34.16,33.95,33.95,1224600.0,22.3311,22.3376,22.2003,22.2003,1224600.0
2011-10-21 11:30:00,33.95,33.98,33.88,33.88,1077600.0,22.2003,22.2199,22.1545,22.1545,1077600.0
2011-10-21 12:00:00,33.88,33.89,33.81,33.83,723800.0,22.1545,22.1611,22.1088,22.1218,723800.0
2011-10-21 12:30:00,33.83,33.84,33.8,33.83,661400.0,22.1218,22.1284,22.1022,22.1218,661400.0
2011-10-21 13:00:00,33.83,33.85,33.79,33.82,990000.0,22.1218,22.1349,22.0957,22.1153,990000.0
2011-10-21 13:30:00,33.82,33.83,33.73,33.74,1250200.0,22.1153,22.1218,22.0565,22.063,1250200.0
2011-10-21 14:00:00,33.74,33.84,33.74,33.82,910000.0,22.063,22.1284,22.063,22.1153,910000.0
2011-10-21 14:30:00,33.82,33.92,33.82,33.92,888200.0,22.1153,22.1807,22.1153,22.1807,888200.0
2011-10-21 15:00:00,33.92,33.96,33.91,33.92,1200800.0,22.1807,22.2069,22.1742,22.1807,1200800.0
2011-10-21 15:30:00,33.92,34.1,33.88,34.1,3605400.0,22.1807,22.2984,22.1545,22.2984,3605400.0
2011-10-24 09:30:00,34.2,34.33,33.93,33.97,1286000.0,22.3638,22.4488,22.1872,22.2134,1286000.0
2011-10-24 10:00:00,33.97,34.06,33.95,34.0,905400.0,22.2134,22.2722,22.2003,22.233,905400.0
2011-10-24 10:30:00,34.0,34.01,33.87,33.88,716200.0,22.233,22.2396,22.148,22.1545,716200.0
2011-10-24 11:00:00,33.88,33.99,33.87,33.96,818400.0,22.1545,22.2265,22.148,22.2069,818400.0
2011-10-24 11:30:00,33.96,33.98,33.91,33.94,726400.0,22.2069,22.2199,22.1742,22.1938,726400.0
2011-10-24 12:00:00,33.94,33.98,33.93,33.96,624800.0,22.1938,22.2199,22.1872,22.2069,624800.0
2011-10-24 12:30:00,33.96,33.98,33.88,33.95,592200.0,22.2069,22.2199,22.1545,22.2003,592200.0
2011-10-24 13:00:00,33.95,33.95,33.88,33.91,512000.0,22.2003,22.2003,22.1545,22.1742,512000.0
2011-10-24 13:30:00,33.91,33.92,33.85,33.85,621400.0,22.1742,22.1807,22.1349,22.1349,621400.0
2011-10-24 14:00:00,33.85,33.92,33.85,33.88,791000.0,22.1349,22.1807,22.1349,22.1545,791000.0
2011-10-24 14:30:00,33.88,33.88,33.85,33.87,815800.0,22.1545,22.1545,22.1349,22.148,815800.0
2011-10-24 15:00:00,33.87,33.91,33.81,33.83,1084400.0,22.148,22.1742,22.1088,22.1218,1084400.0
2011-10-24 15:30:00,33.83,33.96,33.83,33.93,2449800.0,22.1218,22.2069,22.1218,22.1872,2449800.0
2011-10-25 09:30:00,33.96,33.97,33.63,33.67,1686600.0,22.2069,22.2134,21.9911,22.0172,1686600.0
2011-10-25 10:00:00,33.66,33.77,33.56,33.74,1191600.0,22.0107,22.0826,21.9453,22.063,1191600.0
2011-10-25 10:30:00,33.74,33.78,33.63,33.67,690000.0,22.063,22.0892,21.9911,22.0172,690000.0
2011-10-25 11:00:00,33.67,33.71,33.53,33.6,614600.0,22.0172,22.0434,21.9257,21.9714,614600.0
2011-10-25 11:30:00,33.6,33.69,33.59,33.62,348400.0,21.9714,22.0303,21.9649,21.9845,348400.0
2011-10-25 12:00:00,33.62,33.72,33.6,33.71,618600.0,21.9845,22.0499,21.9714,22.0434,618600.0
2011-10-25 12:30:00,33.71,33.73,33.66,33.67,519400.0,22.0434,22.0565,22.0107,22.0172,519400.0
2011-10-25 13:00:00,33.67,33.73,33.66,33.67,450600.0,22.0172,22.0565,22.0107,22.0172,450600.0
2011-10-25 13:30:00,33.67,33.67,33.6,33.65,622000.0,22.0172,22.0172,21.9714,22.0041,622000.0
2011-10-25 14:00:00,33.64,33.66,33.58,33.59,958000.0,21.9976,22.0107,21.9584,21.9649,958000.0
2011-10-25 14:30:00,33.59,33.7,33.58,33.7,997800.0,21.9649,22.0368,21.9584,22.0368,997800.0
2011-10-25 15:00:00,33.7,33.74,33.55,33.56,962800.0,22.0368,22.063,21.9388,21.9453,962800.0
2011-10-25 15:30:00,33.57,33.63,33.4,33.48,2820400.0,21.9518,21.9911,21.8407,21.893,2820400.0
2011-10-26 09:30:00,33.65,33.72,33.47,33.54,1063000.0,22.0041,22.0499,21.8864,21.9322,1063000.0
2011-10-26 10:00:00,33.55,33.56,33.38,33.39,1246400.0,21.9388,21.9453,21.8276,21.8341,1246400.0
2011-10-26 10:30:00,33.4,33.44,33.21,33.29,968200.0,21.8407,21.8668,21.7164,21.7687,968200.0
2011-10-26 11:00:00,33.29,33.38,33.24,33.37,717200.0,21.7687,21.8276,21.736,21.821,717200.0
2011-10-26 11:30:00,33.37,33.38,33.3,33.37,553800.0,21.821,21.8276,21.7753,21.821,553800.0
2011-10-26 12:00:00,33.37,33.38,33.32,33.36,473400.0,21.821,21.8276,21.7884,21.8145,473400.0
2011-10-26 12:30:00,33.35,33.4,33.35,33.38,581200.0,21.808,21.8407,21.808,21.8276,581200.0
2011-10-26 13:00:00,33.38,33.38,33.33,33.37,440000.0,21.8276,21.8276,21.7949,21.821,440000.0
2011-10-26 13:30:00,33.37,33.68,33.37,33.65,1390600.0,21.821,22.0238,21.821,22.0041,1390600.0
2011-10-26 14:00:00,33.65,33.77,33.63,33.68,1087200.0,22.0041,22.0826,21.9911,22.0238,1087200.0
2011-10-26 14:30:00,33.68,33.74,33.63,33.65,1046800.0,22.0238,22.063,21.9911,22.0041,1046800.0
2011-10-26 15:00:00,33.66,33.71,33.6,33.67,1218600.0,22.0107,22.0434,21.9714,22.0172,1218600.0
2011-10-26 15:30:00,33.66,33.76,33.63,33.72,2607200.0,22.0107,22.0761,21.9911,22.0499,2607200.0
2011-10-27 09:30:00,34.47,34.55,34.24,34.38,3066400.0,22.5404,22.5927,22.39,22.4815,3066400.0
2011-10-27 10:00:00,34.37,34.42,34.21,34.22,1689600.0,22.475,22.5077,22.3703,22.3769,1689600.0
2011-10-27 10:30:00,34.22,34.23,34.08,34.16,1347400.0,22.3769,22.3834,22.2853,22.3376,1347400.0
2011-10-27 11:00:00,34.16,34.23,34.13,34.18,795200.0,22.3376,22.3834,22.318,22.3507,795200.0
2011-10-27 11:30:00,34.18,34.29,34.17,34.2,1416000.0,22.3507,22.4226,22.3442,22.3638,1416000.0
2011-10-27 12:00:00,34.2,34.31,34.17,34.25,1218600.0,22.3638,22.4357,22.3442,22.3965,1218600.0
2011-10-27 12:30:00,34.24,34.29,34.24,34.28,753600.0,22.39,22.4226,22.39,22.4161,753600.0
2011-10-27 13:00:00,34.27,34.29,34.13,34.16,1978800.0,22.4096,22.4226,22.318,22.3376,1978800.0
2011-10-27 13:30:00,34.16,34.2,34.05,34.1,1873800.0,22.3376,22.3638,22.2657,22.2984,1873800.0
2011-10-27 14:00:00,34.1,34.24,34.1,34.24,1577000.0,22.2984,22.39,22.2984,22.39,1577000.0
2011-10-27 14:30:00,34.24,34.25,34.18,34.2,1428600.0,22.39,22.3965,22.3507,22.3638,1428600.0
2011-10-27 15:00:00,34.2,34.41,34.2,34.34,2413800.0,22.3638,22.5011,22.3638,22.4553,2413800.0
2011-10-27 15:30:00,34.34,34.41,34.14,34.27,4617600.0,22.4553,22.5011,22.3246,22.4096,4617600.0
2011-10-28 09:30:00,34.26,34.44,34.2,34.33,1410000.0,22.403,22.5207,22.3638,22.4488,1410000.0
2011-10-28 10:00:00,34.33,34.37,34.25,34.29,801000.0,22.4488,22.475,22.3965,22.4226,801000.0
2011-10-28 10:30:00,34.29,34.32,34.23,34.24,1507600.0,22.4226,22.4423,22.3834,22.39,1507600.0
2011-10-28 11:00:00,34.24,34.26,34.2,34.22,995000.0,22.39,22.403,22.3638,22.3769,995000.0
2011-10-28 11:30:00,34.22,34.29,34.2,34.27,956600.0,22.3769,22.4226,22.3638,22.4096,956600.0
2011-10-28 12:00:00,34.27,34.31,34.25,34.29,515600.0,22.4096,22.4357,22.3965,22.4226,515600.0
2011-10-28 12:30:00,34.29,34.37,34.27,34.37,899600.0,22.4226,22.475,22.4096,22.475,899600.0
2011-10-28 13:00:00,34.37,34.44,34.34,34.4,716200.0,22.475,22.5207,22.4553,22.4946,716200.0
2011-10-28 13:30:00,34.4,34.44,34.37,34.44,701600.0,22.4946,22.5207,22.475,22.5207,701600.0
2011-10-28 14:00:00,34.44,34.46,34.38,34.44,783600.0,22.5207,22.5338,22.4815,22.5207,783600.0
2011-10-28 14:30:00,34.44,34.48,34.4,34.43,874000.0,22.5207,22.5469,22.4946,22.5142,874000.0
2011-10-28 15:00:00,34.43,34.49,34.43,34.45,1257600.0,22.5142,22.5534,22.5142,22.5273,1257600.0
2011-10-28 15:30:00,34.45,34.49,34.4,34.46,2553200.0,22.5273,22.5534,22.4946,22.5338,2553200.0
2011-10-31 09:30:00,34.33,34.47,34.29,34.45,1189200.0,22.4488,22.5404,22.4226,22.5273,1189200.0
2011-10-31 10:00:00,34.45,34.49,34.41,34.48,888000.0,22.5273,22.5534,22.5011,22.5469,888000.0
2011-10-31 10:30:00,34.48,34.52,34.43,34.47,1180400.0,22.5469,22.573,22.5142,22.5404,1180400.0
2011-10-31 11:00:00,34.47,34.49,34.4,34.42,717600.0,22.5404,22.5534,22.4946,22.5077,717600.0
2011-10-31 11:30:00,34.42,34.51,34.41,34.46,941600.0,22.5077,22.5665,22.5011,22.5338,941600.0
2011-10-31 12:00:00,34.45,34.51,34.41,34.41,595600.0,22.5273,22.5665,22.5011,22.5011,595600.0
2011-10-31 12:30:00,34.41,34.45,34.35,34.44,556200.0,22.5011,22.5273,22.4619,22.5207,556200.0
2011-10-31 13:00:00,34.44,34.44,34.4,34.44,437800.0,22.5207,22.5207,22.4946,22.5207,437800.0
2011-10-31 13:30:00,34.44,34.49,34.4,34.45,652400.0,22.5207,22.5534,22.4946,22.5273,652400.0
2011-10-31 14:00:00,34.46,34.49,34.41,34.45,640000.0,22.5338,22.5534,22.5011,22.5273,640000.0
2011-10-31 14:30:00,34.46,34.51,34.39,34.5,908000.0,22.5338,22.5665,22.488,22.56,908000.0
2011-10-31 15:00:00,34.51,34.51,34.34,34.38,1753200.0,22.5665,22.5665,22.4553,22.4815,1753200.0
2011-10-31 15:30:00,34.38,34.44,34.17,34.17,4786000.0,22.4815,22.5207,22.3442,22.3442,4786000.0
2011-11-01 09:30:00,33.58,33.72,33.47,33.56,2121000.0,21.9584,22.0499,21.8864,21.9453,2121000.0
2011-11-01 10:00:00,33.56,33.66,33.43,33.63,2023600.0,21.9453,22.0107,21.8603,21.9911,2023600.0
2011-11-01 10:30:00,33.63,33.67,33.6,33.62,1409800.0,21.9911,22.0172,21.9714,21.9845,1409800.0
2011-11-01 11:00:00,33.61,33.71,33.59,33.59,1249200.0,21.978,22.0434,21.9649,21.9649,1249200.0
2011-11-01 11:30:00,33.6,33.62,33.46,33.52,1351200.0,21.9714,21.9845,21.8799,21.9191,1351200.0
2011-11-01 12:00:00,33.52,33.59,33.47,33.56,1178600.0,21.9191,21.9649,21.8864,21.9453,1178600.0
2011-11-01 12:30:00,33.56,33.62,33.47,33.52,767200.0,21.9453,21.9845,21.8864,21.9191,767200.0
2011-11-01 13:00:00,33.51,33.69,33.47,33.66,1432000.0,21.9126,22.0303,21.8864,22.0107,1432000.0
2011-11-01 13:30:00,33.66,33.75,33.56,33.62,1613200.0,22.0107,22.0695,21.9453,21.9845,1613200.0
2011-11-01 14:00:00,33.61,33.72,33.59,33.67,1288000.0,21.978,22.0499,21.9649,22.0172,1288000.0
2011-11-01 14:30:00,33.67,33.71,33.56,33.59,966200.0,22.0172,22.0434,21.9453,21.9649,966200.0
2011-11-01 15:00:00,33.59,33.63,33.5,33.6,1294800.0,21.9649,21.9911,21.9061,21.9714,1294800.0
2011-11-01 15:30:00,33.6,33.68,33.39,33.51,4745600.0,21.9714,22.0238,21.8341,21.9126,4745600.0
2011-11-02 09:30:00,33.71,33.9,33.68,33.88,1276000.0,22.0434,22.1676,22.0238,22.1545,1276000.0
2011-11-02 10:00:00,33.88,33.91,33.85,33.89,974000.0,22.1545,22.1742,22.1349,22.1611,974000.0
2011-11-02 10:30:00,33.89,34.02,33.87,34.0,1156000.0,22.1611,22.2461,22.148,22.233,1156000.0
2011-11-02 11:00:00,34.0,34.03,33.96,33.97,869600.0,22.233,22.2526,22.2069,22.2134,869600.0
2011-11-02 11:30:00,33.97,34.0,33.95,33.99,730000.0,22.2134,22.233,22.2003,22.2265,730000.0
2011-11-02 12:00:00,33.99,34.02,33.94,34.01,835000.0,22.2265,22.2461,22.1938,22.2396,835000.0
2011-11-02 12:30:00,34.01,34.02,33.87,33.88,729400.0,22.2396,22.2461,22.148,22.1545,729400.0
2011-11-02 13:00:00,33.88,33.9,33.77,33.82,844400.0,22.1545,22.1676,22.0826,22.1153,844400.0
2011-11-02 13:30:00,33.83,33.9,33.8,33.85,563400.0,22.1218,22.1676,22.1022,22.1349,563400.0
2011-11-02 14:00:00,33.84,33.88,33.78,33.81,813000.0,22.1284,22.1545,22.0892,22.1088,813000.0
2011-11-02 14:30:00,33.81,33.92,33.8,33.87,668800.0,22.1088,22.1807,22.1022,22.148,668800.0
2011-11-02 15:00:00,33.87,33.95,33.83,33.92,929400.0,22.148,22.2003,22.1218,22.1807,929400.0
2011-11-02 15:30:00,33.92,33.94,33.82,33.89,2234200.0,22.1807,22.1938,22.1153,22.1611,2234200.0
2011-11-03 09:30:00,34.05,34.25,34.02,34.1,1224400.0,22.2657,22.3965,22.2461,22.2984,1224400.0
2011-11-03 10:00:00,34.1,34.18,34.01,34.14,1416600.0,22.2984,22.3507,22.2396,22.3246,1416600.0
2011-11-03 10:30:00,34.14,34.23,34.11,34.15,984200.0,22.3246,22.3834,22.3049,22.3311,984200.0
2011-11-03 11:00:00,34.15,34.23,34.14,34.19,928200.0,22.3311,22.3834,22.3246,22.3573,928200.0
2011-11-03 11:30:00,34.18,34.23,34.17,34.18,738400.0,22.3507,22.3834,22.3442,22.3507,738400.0
2011-11-03 12:00:00,34.18,34.21,34.1,34.19,584600.0,22.3507,22.3703,22.2984,22.3573,584600.0
2011-11-03 12:30:00,34.19,34.21,34.08,34.19,1338200.0,22.3573,22.3703,22.2853,22.3573,1338200.0
2011-11-03 13:00:00,34.19,34.26,34.19,34.21,980000.0,22.3573,22.403,22.3573,22.3703,980000.0
2011-11-03 13:30:00,34.22,34.36,34.21,34.32,1055600.0,22.3769,22.4684,22.3703,22.4423,1055600.0
2011-11-03 14:00:00,34.33,34.38,34.31,34.35,1182600.0,22.4488,22.4815,22.4357,22.4619,1182600.0
2011-11-03 14:30:00,34.35,34.35,34.26,34.32,888000.0,22.4619,22.4619,22.403,22.4423,888000.0
2011-11-03 15:00:00,34.32,34.34,34.27,34.32,1421400.0,22.4423,22.4553,22.4096,22.4423,1421400.0
2011-11-03 15:30:00,34.32,34.41,34.28,34.33,3022200.0,22.4423,22.5011,22.4161,22.4488,3022200.0
2011-11-04 09:30:00,33.98,34.08,33.8,33.87,1920800.0,22.2199,22.2853,22.1022,22.148,1920800.0
2011-11-04 10:00:00,33.87,33.88,33.8,33.83,1363600.0,22.148,22.1545,22.1022,22.1218,1363600.0
2011-11-04 10:30:00,33.82,33.85,33.77,33.77,987200.0,22.1153,22.1349,22.0826,22.0826,987200.0
2011-11-04 11:00:00,33.77,33.82,33.68,33.75,747600.0,22.0826,22.1153,22.0238,22.0695,747600.0
2011-11-04 11:30:00,33.75,33.83,33.73,33.75,818800.0,22.0695,22.1218,22.0565,22.0695,818800.0
2011-11-04 12:00:00,33.75,33.77,33.7,33.71,798000.0,22.0695,22.0826,22.0368,22.0434,798000.0
2011-11-04 12:30:00,33.71,33.71,33.65,33.68,711600.0,22.0434,22.0434,22.0041,22.0238,711600.0
2011-11-04 13:00:00,33.68,33.75,33.66,33.74,791000.0,22.0238,22.0695,22.0107,22.063,791000.0
2011-11-04 13:30:00,33.74,33.82,33.72,33.81,791800.0,22.063,22.1153,22.0499,22.1088,791800.0
2011-11-04 14:00:00,33.81,33.88,33.8,33.84,593200.0,22.1088,22.1545,22.1022,22.1284,593200.0
2011-11-04 14:30:00,33.84,33.88,33.8,33.88,534600.0,22.1284,22.1545,22.1022,22.1545,534600.0
2011-11-04 15:00:00,33.88,33.88,33.77,33.78,731600.0,22.1545,22.1545,22.0826,22.0892,731600.0
2011-11-04 15:30:00,33.78,33.9,33.76,33.89,2552400.0,22.0892,22.1676,22.0761,22.1611,2552400.0
2011-11-07 09:30:00,33.83,33.93,33.74,33.88,961600.0,22.1218,22.1872,22.063,22.1545,961600.0
2011-11-07 10:00:00,33.88,33.89,33.76,33.76,868400.0,22.1545,22.1611,22.0761,22.0761,868400.0
2011-11-07 10:30:00,33.76,33.81,33.66,33.67,818200.0,22.0761,22.1088,22.0107,22.0172,818200.0
2011-11-07 11:00:00,33.66,33.74,33.64,33.73,1024400.0,22.0107,22.063,21.9976,22.0565,1024400.0
2011-11-07 11:30:00,33.73,33.74,33.68,33.73,717200.0,22.0565,22.063,22.0238,22.0565,717200.0
2011-11-07 12:00:00,33.72,33.79,33.7,33.71,1100400.0,22.0499,22.0957,22.0368,22.0434,1100400.0
2011-11-07 12:30:00,33.71,33.77,33.68,33.76,906000.0,22.0434,22.0826,22.0238,22.0761,906000.0
2011-11-07 13:00:00,33.76,33.82,33.74,33.81,394400.0,22.0761,22.1153,22.063,22.1088,394400.0
2011-11-07 13:30:00,33.81,33.9,33.79,33.89,489000.0,22.1088,22.1676,22.0957,22.1611,489000.0
2011-11-07 14:00:00,33.9,33.95,33.85,33.91,675600.0,22.1676,22.2003,22.1349,22.1742,675600.0
2011-11-07 14:30:00,33.91,33.99,33.9,33.99,731600.0,22.1742,22.2265,22.1676,22.2265,731600.0
2011-11-07 15:00:00,33.99,34.03,33.97,33.97,703400.0,22.2265,22.2526,22.2134,22.2134,703400.0
2011-11-07 15:30:00,33.97,34.13,33.97,34.1,2167600.0,22.2134,22.318,22.2134,22.2984,2167600.0
2011-11-08 09:30:00,34.13,34.25,34.08,34.2,806200.0,22.318,22.3965,22.2853,22.3638,806200.0
2011-11-08 10:00:00,34.2,34.22,33.98,33.98,933200.0,22.3638,22.3769,22.2199,22.2199,933200.0
2011-11-08 10:30:00,33.98,34.04,33.95,34.02,898600.0,22.2199,22.2592,22.2003,22.2461,898600.0
2011-11-08 11:00:00,34.01,34.03,33.92,33.97,722400.0,22.2396,22.2526,22.1807,22.2134,722400.0
2011-11-08 11:30:00,33.97,34.02,33.93,33.94,599400.0,22.2134,22.2461,22.1872,22.1938,599400.0
2011-11-08 12:00:00,33.94,34.0,33.92,33.96,446600.0,22.1938,22.233,22.1807,22.2069,446600.0
2011-11-08 12:30:00,33.96,34.0,33.94,33.96,635000.0,22.2069,22.233,22.1938,22.2069,635000.0
2011-11-08 13:00:00,33.96,33.99,33.9,33.99,493400.0,22.2069,22.2265,22.1676,22.2265,493400.0
2011-11-08 13:30:00,33.99,34.22,33.97,34.18,835200.0,22.2265,22.3769,22.2134,22.3507,835200.0
2011-11-08 14:00:00,34.18,34.23,34.13,34.23,570200.0,22.3507,22.3834,22.318,22.3834,570200.0
2011-11-08 14:30:00,34.24,34.26,34.2,34.24,805200.0,22.39,22.403,22.3638,22.39,805200.0
2011-11-08 15:00:00,34.24,34.27,34.21,34.26,1077400.0,22.39,22.4096,22.3703,22.403,1077400.0
2011-11-08 15:30:00,34.26,34.36,34.25,34.33,2389000.0,22.403,22.4684,22.3965,22.4488,2389000.0
2011-11-09 09:30:00,33.93,33.99,33.63,33.68,1702000.0,22.1872,22.2265,21.9911,22.0238,1702000.0
2011-11-09 10:00:00,33.68,33.75,33.61,33.62,1098800.0,22.0238,22.0695,21.978,21.9845,1098800.0
2011-11-09 10:30:00,33.62,33.84,33.6,33.8,950800.0,21.9845,22.1284,21.9714,22.1022,950800.0
2011-11-09 11:00:00,33.8,33.92,33.79,33.84,557200.0,22.1022,22.1807,22.0957,22.1284,557200.0
2011-11-09 11:30:00,33.84,33.91,33.79,33.88,552600.0,22.1284,22.1742,22.0957,22.1545,552600.0
2011-11-09 12:00:00,33.88,33.89,33.81,33.83,484000.0,22.1545,22.1611,22.1088,22.1218,484000.0
2011-11-09 12:30:00,33.83,33.91,33.82,33.91,410800.0,22.1218,22.1742,22.1153,22.1742,410800.0
2011-11-09 13:00:00,33.9,33.93,33.8,33.8,512800.0,22.1676,22.1872,22.1022,22.1022,512800.0
2011-11-09 13:30:00,33.8,33.82,33.63,33.65,771800.0,22.1022,22.1153,21.9911,22.0041,771800.0
2011-11-09 14:00:00,33.66,33.66,33.43,33.52,1699600.0,22.0107,22.0107,21.8603,21.9191,1699600.0
2011-11-09 14:30:00,33.52,33.61,33.48,33.56,1207200.0,21.9191,21.978,21.893,21.9453,1207200.0
2011-11-09 15:00:00,33.55,33.7,33.55,33.63,1114600.0,21.9388,22.0368,21.9388,21.9911,1114600.0
2011-11-09 15:30:00,33.63,33.64,33.46,33.54,3982200.0,21.9911,21.9976,21.8799,21.9322,3982200.0
2011-11-10 09:30:00,33.81,33.88,33.68,33.74,1608000.0,22.1088,22.1545,22.0238,22.063,1608000.0
2011-11-10 10:00:00,33.74,33.78,33.63,33.63,1068000.0,22.063,22.0892,21.9911,21.9911,1068000.0
2011-11-10 10:30:00,33.63,33.63,33.48,33.51,1822400.0,21.9911,21.9911,21.893,21.9126,1822400.0
2011-11-10 11:00:00,33.49,33.54,33.46,33.46,1292400.0,21.8995,21.9322,21.8799,21.8799,1292400.0
2011-11-10 11:30:00,33.46,33.66,33.46,33.66,1090800.0,21.8799,22.0107,21.8799,22.0107,1090800.0
2011-11-10 12:00:00,33.66,33.76,33.65,33.7,661000.0,22.0107,22.0761,22.0041,22.0368,661000.0
2011-11-10 12:30:00,33.7,33.72,33.63,33.71,863200.0,22.0368,22.0499,21.9911,22.0434,863200.0
2011-11-10 13:00:00,33.71,33.87,33.7,33.82,839200.0,22.0434,22.148,22.0368,22.1153,839200.0
2011-11-10 13:30:00,33.82,33.86,33.74,33.74,516400.0,22.1153,22.1415,22.063,22.063,516400.0
2011-11-10 14:00:00,33.74,33.76,33.67,33.68,811800.0,22.063,22.0761,22.0172,22.0238,811800.0
2011-11-10 14:30:00,33.68,33.71,33.58,33.58,923800.0,22.0238,22.0434,21.9584,21.9584,923800.0
2011-11-10 15:00:00,33.59,33.69,33.57,33.66,1195000.0,21.9649,22.0303,21.9518,22.0107,1195000.0
2011-11-10 15:30:00,33.66,33.75,33.63,33.7,2118000.0,22.0107,22.0695,21.9911,22.0368,2118000.0
2011-11-11 09:30:00,33.98,34.23,33.98,34.19,1654600.0,22.2199,22.3834,22.2199,22.3573,1654600.0
2011-11-11 10:00:00,34.19,34.31,34.19,34.23,1345200.0,22.3573,22.4357,22.3573,22.3834,1345200.0
2011-11-11 10:30:00,34.23,34.28,34.21,34.25,893800.0,22.3834,22.4161,22.3703,22.3965,893800.0
2011-11-11 11:00:00,34.25,34.27,34.18,34.18,820400.0,22.3965,22.4096,22.3507,22.3507,820400.0
2011-11-11 11:30:00,34.18,34.19,34.07,34.07,621400.0,22.3507,22.3573,22.2788,22.2788,621400.0
2011-11-11 12:00:00,34.07,34.09,33.99,34.02,919400.0,22.2788,22.2919,22.2265,22.2461,919400.0
2011-11-11 12:30:00,34.02,34.05,33.98,34.04,424400.0,22.2461,22.2657,22.2199,22.2592,424400.0
2011-11-11 13:00:00,34.04,34.16,34.04,34.12,555200.0,22.2592,22.3376,22.2592,22.3115,555200.0
2011-11-11 13:30:00,34.12,34.13,34.08,34.1,411800.0,22.3115,22.318,22.2853,22.2984,411800.0
2011-11-11 14:00:00,34.1,34.13,34.08,34.1,437400.0,22.2984,22.318,22.2853,22.2984,437400.0
2011-11-11 14:30:00,34.11,34.15,34.06,34.08,583600.0,22.3049,22.3311,22.2722,22.2853,583600.0
2011-11-11 15:00:00,34.08,34.09,34.03,34.08,680400.0,22.2853,22.2919,22.2526,22.2853,680400.0
2011-11-11 15:30:00,34.08,34.09,34.02,34.07,2016800.0,22.2853,22.2919,22.2461,22.2788,2016800.0
2011-11-14 09:30:00,33.89,33.95,33.72,33.76,1087800.0,22.1611,22.2003,22.0499,22.0761,1087800.0
2011-11-14 10:00:00,33.76,33.87,33.76,33.85,608000.0,22.0761,22.148,22.0761,22.1349,608000.0
2011-11-14 10:30:00,33.85,33.92,33.81,33.92,495400.0,22.1349,22.1807,22.1088,22.1807,495400.0
2011-11-14 11:00:00,33.92,33.99,33.9,33.93,478200.0,22.1807,22.2265,22.1676,22.1872,478200.0
2011-11-14 11:30:00,33.93,33.98,33.84,33.87,434400.0,22.1872,22.2199,22.1284,22.148,434400.0
2011-11-14 12:00:00,33.87,33.87,33.73,33.74,506200.0,22.148,22.148,22.0565,22.063,506200.0
2011-11-14 12:30:00,33.74,33.77,33.71,33.74,270400.0,22.063,22.0826,22.0434,22.063,270400.0
2011-11-14 13:00:00,33.73,33.86,33.72,33.85,368200.0,22.0565,22.1415,22.0499,22.1349,368200.0
2011-11-14 13:30:00,33.85,33.87,33.82,33.85,434800.0,22.1349,22.148,22.1153,22.1349,434800.0
2011-11-14 14:00:00,33.84,33.9,33.83,33.87,357000.0,22.1284,22.1676,22.1218,22.148,357000.0
2011-11-14 14:30:00,33.86,33.88,33.77,33.78,458400.0,22.1415,22.1545,22.0826,22.0892,458400.0
2011-11-14 15:00:00,33.78,33.87,33.78,33.84,409600.0,22.0892,22.148,22.0892,22.1284,409600.0
2011-11-14 15:30:00,33.84,33.94,33.84,33.9,1490800.0,22.1284,22.1938,22.1284,22.1676,1490800.0
2011-11-15 09:30:00,33.89,33.94,33.74,33.84,1032400.0,22.1611,22.1938,22.063,22.1284,1032400.0
2011-11-15 10:00:00,33.84,33.96,33.83,33.94,547000.0,22.1284,22.2069,22.1218,22.1938,547000.0
2011-11-15 10:30:00,33.94,34.02,33.93,33.99,847400.0,22.1938,22.2461,22.1872,22.2265,847400.0
2011-11-15 11:00:00,33.99,34.02,33.85,33.87,632400.0,22.2265,22.2461,22.1349,22.148,632400.0
2011-11-15 11:30:00,33.87,33.88,33.77,33.81,592200.0,22.148,22.1545,22.0826,22.1088,592200.0
2011-11-15 12:00:00,33.81,33.95,33.81,33.95,434600.0,22.1088,22.2003,22.1088,22.2003,434600.0
2011-11-15 12:30:00,33.95,34.0,33.94,33.99,523000.0,22.2003,22.233,22.1938,22.2265,523000.0
2011-11-15 13:00:00,33.99,34.06,33.99,34.05,428800.0,22.2265,22.2722,22.2265,22.2657,428800.0
2011-11-15 13:30:00,34.06,34.14,34.05,34.08,576000.0,22.2722,22.3246,22.2657,22.2853,576000.0
2011-11-15 14:00:00,34.09,34.09,34.03,34.05,770400.0,22.2919,22.2919,22.2526,22.2657,770400.0
2011-11-15 14:30:00,34.05,34.13,34.05,34.11,741600.0,22.2657,22.318,22.2657,22.3049,741600.0
2011-11-15 15:00:00,34.1,34.21,34.1,34.21,916000.0,22.2984,22.3703,22.2984,22.3703,916000.0
2011-11-15 15:30:00,34.21,34.23,34.0,34.0,2363200.0,22.3703,22.3834,22.233,22.233,2363200.0
2011-11-16 09:30:00,33.88,33.88,33.65,33.69,1423600.0,22.1545,22.1545,22.0041,22.0303,1423600.0
2011-11-16 10:00:00,33.7,33.77,33.67,33.7,1132200.0,22.0368,22.0826,22.0172,22.0368,1132200.0
2011-11-16 10:30:00,33.7,33.79,33.66,33.79,959400.0,22.0368,22.0957,22.0107,22.0957,959400.0
2011-11-16 11:00:00,33.79,33.9,33.78,33.84,1041600.0,22.0957,22.1676,22.0892,22.1284,1041600.0
2011-11-16 11:30:00,33.84,33.87,33.75,33.76,769200.0,22.1284,22.148,22.0695,22.0761,769200.0
2011-11-16 12:00:00,33.75,33.77,33.7,33.72,670000.0,22.0695,22.0826,22.0368,22.0499,670000.0
2011-11-16 12:30:00,33.72,33.79,33.72,33.76,487000.0,22.0499,22.0957,22.0499,22.0761,487000.0
2011-11-16 13:00:00,33.77,33.83,33.74,33.82,501600.0,22.0826,22.1218,22.063,22.1153,501600.0
2011-11-16 13:30:00,33.82,33.88,33.79,33.84,661600.0,22.1153,22.1545,22.0957,22.1284,661600.0
2011-11-16 14:00:00,33.84,33.88,33.81,33.85,528000.0,22.1284,22.1545,22.1088,22.1349,528000.0
2011-11-16 14:30:00,33.85,33.88,33.73,33.76,994400.0,22.1349,22.1545,22.0565,22.0761,994400.0
2011-11-16 15:00:00,33.76,33.79,33.58,33.59,1347200.0,22.0761,22.0957,21.9584,21.9649,1347200.0
2011-11-16 15:30:00,33.59,33.62,33.46,33.51,4426200.0,21.9649,21.9845,21.8799,21.9126,4426200.0
2011-11-17 09:30:00,33.47,33.57,33.29,33.33,1434400.0,21.8864,21.9518,21.7687,21.7949,1434400.0
2011-11-17 10:00:00,33.31,33.59,33.24,33.58,1462600.0,21.7818,21.9649,21.736,21.9584,1462600.0
2011-11-17 10:30:00,33.58,33.68,33.49,33.59,905400.0,21.9584,22.0238,21.8995,21.9649,905400.0
2011-11-17 11:00:00,33.59,33.66,33.55,33.61,829600.0,21.9649,22.0107,21.9388,21.978,829600.0
2011-11-17 11:30:00,33.61,33.7,33.6,33.66,554800.0,21.978,22.0368,21.9714,22.0107,554800.0
2011-11-17 12:00:00,33.65,33.68,33.51,33.52,470600.0,22.0041,22.0238,21.9126,21.9191,470600.0
2011-11-17 12:30:00,33.52,33.52,33.19,33.23,1521000.0,21.9191,21.9191,21.7033,21.7295,1521000.0
2011-11-17 13:00:00,33.23,33.32,33.13,33.2,1200000.0,21.7295,21.7884,21.6641,21.7099,1200000.0
2011-11-17 13:30:00,33.19,33.23,33.1,33.19,960600.0,21.7033,21.7295,21.6445,21.7033,960600.0
2011-11-17 14:00:00,33.19,33.22,33.06,33.12,917600.0,21.7033,21.723,21.6183,21.6576,917600.0
2011-11-17 14:30:00,33.12,33.2,33.05,33.17,1346200.0,21.6576,21.7099,21.6118,21.6903,1346200.0
2011-11-17 15:00:00,33.17,33.22,33.1,33.16,1262000.0,21.6903,21.723,21.6445,21.6837,1262000.0
2011-11-17 15:30:00,33.16,33.32,33.09,33.3,2913400.0,21.6837,21.7884,21.638,21.7753,2913400.0
2011-11-18 09:30:00,33.6,33.8,33.45,33.76,4925200.0,21.9714,22.1022,21.8734,22.0761,4925200.0
2011-11-18 10:00:00,33.77,33.77,33.63,33.7,1193400.0,22.0826,22.0826,21.9911,22.0368,1193400.0
2011-11-18 10:30:00,33.7,33.85,33.69,33.76,1179200.0,22.0368,22.1349,22.0303,22.0761,1179200.0
2011-11-18 11:00:00,33.75,33.79,33.7,33.75,944200.0,22.0695,22.0957,22.0368,22.0695,944200.0
2011-11-18 11:30:00,33.76,33.81,33.74,33.79,575800.0,22.0761,22.1088,22.063,22.0957,575800.0
2011-11-18 12:00:00,33.79,33.8,33.68,33.72,548000.0,22.0957,22.1022,22.0238,22.0499,548000.0
2011-11-18 12:30:00,33.72,33.79,33.71,33.74,355600.0,22.0499,22.0957,22.0434,22.063,355600.0
2011-11-18 13:00:00,33.73,33.76,33.71,33.74,372000.0,22.0565,22.0761,22.0434,22.063,372000.0
2011-11-18 13:30:00,33.74,33.79,33.71,33.71,570200.0,22.063,22.0957,22.0434,22.0434,570200.0
2011-11-18 14:00:00,33.71,33.8,33.65,33.73,759200.0,22.0434,22.1022,22.0041,22.0565,759200.0
2011-11-18 14:30:00,33.73,33.75,33.67,33.68,487400.0,22.0565,22.0695,22.0172,22.0238,487400.0
2011-11-18 15:00:00,33.68,33.72,33.66,33.7,864000.0,22.0238,22.0499,22.0107,22.0368,864000.0
2011-11-18 15:30:00,33.7,33.74,33.66,33.7,2966000.0,22.0368,22.063,22.0107,22.0368,2966000.0
2011-11-21 09:30:00,33.35,33.44,33.15,33.2,1542200.0,21.808,21.8668,21.6772,21.7099,1542200.0
2011-11-21 10:00:00,33.21,33.23,33.06,33.1,1406000.0,21.7164,21.7295,21.6183,21.6445,1406000.0
2011-11-21 10:30:00,33.1,33.13,32.9,32.91,1612200.0,21.6445,21.6641,21.5137,21.5203,1612200.0
2011-11-21 11:00:00,32.91,32.94,32.82,32.94,1491600.0,21.5203,21.5399,21.4614,21.5399,1491600.0
2011-11-21 11:30:00,32.94,32.94,32.77,32.85,1092400.0,21.5399,21.5399,21.4287,21.481,1092400.0
2011-11-21 12:00:00,32.85,32.86,32.7,32.7,1187600.0,21.481,21.4876,21.3829,21.3829,1187600.0
2011-11-21 12:30:00,32.71,32.81,32.7,32.8,1180000.0,21.3895,21.4549,21.3829,21.4483,1180000.0
2011-11-21 13:00:00,32.79,32.85,32.78,32.79,707600.0,21.4418,21.481,21.4352,21.4418,707600.0
2011-11-21 13:30:00,32.79,32.83,32.76,32.79,589800.0,21.4418,21.4679,21.4222,21.4418,589800.0
2011-11-21 14:00:00,32.79,32.91,32.75,32.88,904800.0,21.4418,21.5203,21.4156,21.5006,904800.0
2011-11-21 14:30:00,32.88,32.94,32.85,32.85,981600.0,21.5006,21.5399,21.481,21.481,981600.0
2011-11-21 15:00:00,32.85,33.04,32.77,32.98,1408200.0,21.481,21.6053,21.4287,21.566,1408200.0
2011-11-21 15:30:00,32.98,33.08,32.96,32.96,2668800.0,21.566,21.6314,21.5529,21.5529,2668800.0
2011-11-22 09:30:00,32.81,33.01,32.78,32.98,1158400.0,21.4549,21.5856,21.4352,21.566,1158400.0
2011-11-22 10:00:00,32.98,32.99,32.92,32.97,691400.0,21.566,21.5726,21.5268,21.5595,691400.0
2011-11-22 10:30:00,32.96,33.0,32.84,32.85,985200.0,21.5529,21.5791,21.4745,21.481,985200.0
2011-11-22 11:00:00,32.84,32.89,32.77,32.85,1009200.0,21.4745,21.5072,21.4287,21.481,1009200.0
2011-11-22 11:30:00,32.85,32.95,32.83,32.9,701200.0,21.481,21.5464,21.4679,21.5137,701200.0
2011-11-22 12:00:00,32.91,33.1,32.91,33.04,1111800.0,21.5203,21.6445,21.5203,21.6053,1111800.0
2011-11-22 12:30:00,33.04,33.13,33.02,33.12,465800.0,21.6053,21.6641,21.5922,21.6576,465800.0
2011-11-22 13:00:00,33.12,33.18,33.08,33.12,591200.0,21.6576,21.6968,21.6314,21.6576,591200.0
2011-11-22 13:30:00,33.11,33.13,33.02,33.05,678000.0,21.651,21.6641,21.5922,21.6118,678000.0
2011-11-22 14:00:00,33.05,33.06,32.99,33.02,462400.0,21.6118,21.6183,21.5726,21.5922,462400.0
2011-11-22 14:30:00,33.02,33.04,32.95,32.98,589800.0,21.5922,21.6053,21.5464,21.566,589800.0
2011-11-22 15:00:00,32.98,33.02,32.93,32.99,703400.0,21.566,21.5922,21.5333,21.5726,703400.0
2011-11-22 15:30:00,32.99,33.05,32.95,32.99,1530200.0,21.5726,21.6118,21.5464,21.5726,1530200.0
2011-11-23 09:30:00,32.73,32.75,32.5,32.51,1390000.0,21.4025,21.4156,21.2521,21.2587,1390000.0
2011-11-23 10:00:00,32.51,32.63,32.49,32.54,1127400.0,21.2587,21.3372,21.2456,21.2783,1127400.0
2011-11-23 10:30:00,32.55,32.62,32.51,32.56,944400.0,21.2848,21.3306,21.2587,21.2914,944400.0
2011-11-23 11:00:00,32.56,32.59,32.45,32.46,1052000.0,21.2914,21.311,21.2195,21.226,1052000.0
2011-11-23 11:30:00,32.46,32.51,32.41,32.49,714000.0,21.226,21.2587,21.1933,21.2456,714000.0
2011-11-23 12:00:00,32.49,32.6,32.48,32.52,535600.0,21.2456,21.3175,21.2391,21.2652,535600.0
2011-11-23 12:30:00,32.52,32.63,32.5,32.62,479800.0,21.2652,21.3372,21.2521,21.3306,479800.0
2011-11-23 13:00:00,32.62,32.62,32.55,32.6,475800.0,21.3306,21.3306,21.2848,21.3175,475800.0
2011-11-23 13:30:00,32.61,32.62,32.45,32.45,619800.0,21.3241,21.3306,21.2195,21.2195,619800.0
2011-11-23 14:00:00,32.45,32.46,32.4,32.43,945600.0,21.2195,21.226,21.1868,21.2064,945600.0
2011-11-23 14:30:00,32.43,32.5,32.43,32.47,565400.0,21.2064,21.2521,21.2064,21.2325,565400.0
2011-11-23 15:00:00,32.47,32.6,32.44,32.54,1032400.0,21.2325,21.3175,21.2129,21.2783,1032400.0
2011-11-23 15:30:00,32.54,32.65,32.43,32.44,2628000.0,21.2783,21.3502,21.2064,21.2129,2628000.0
2011-11-25 09:30:00,32.58,32.68,32.52,32.59,1227200.0,21.3045,21.3699,21.2652,21.311,1227200.0
2011-11-25 10:00:00,32.59,32.68,32.55,32.56,697200.0,21.311,21.3699,21.2848,21.2914,697200.0
2011-11-25 10:30:00,32.56,32.65,32.55,32.55,649000.0,21.2914,21.3502,21.2848,21.2848,649000.0
2011-11-25 11:00:00,32.55,32.63,32.54,32.58,735600.0,21.2848,21.3372,21.2783,21.3045,735600.0
2011-11-25 11:30:00,32.58,32.58,32.43,32.44,645600.0,21.3045,21.3045,21.2064,21.2129,645600.0
2011-11-25 12:00:00,32.44,32.51,32.44,32.5,564200.0,21.2129,21.2587,21.2129,21.2521,564200.0
2011-11-25 12:30:00,32.51,32.51,32.38,32.39,1516000.0,21.2587,21.2587,21.1737,21.1802,1516000.0
2011-11-28 09:30:00,32.64,32.88,32.63,32.73,2401600.0,21.3437,21.5006,21.3372,21.4025,2401600.0
2011-11-28 10:00:00,32.73,32.74,32.63,32.71,1404400.0,21.4025,21.4091,21.3372,21.3895,1404400.0
2011-11-28 10:30:00,32.72,32.87,32.71,32.85,1237200.0,21.396,21.4941,21.3895,21.481,1237200.0
2011-11-28 11:00:00,32.86,32.86,32.78,32.79,1026000.0,21.4876,21.4876,21.4352,21.4418,1026000.0
2011-11-28 11:30:00,32.79,32.84,32.76,32.76,791200.0,21.4418,21.4745,21.4222,21.4222,791200.0
2011-11-28 12:00:00,32.76,32.76,32.58,32.59,1027800.0,21.4222,21.4222,21.3045,21.311,1027800.0
2011-11-28 12:30:00,32.59,32.6,32.5,32.52,1225400.0,21.311,21.3175,21.2521,21.2652,1225400.0
2011-11-28 13:00:00,32.52,32.55,32.5,32.55,1338600.0,21.2652,21.2848,21.2521,21.2848,1338600.0
2011-11-28 13:30:00,32.55,32.6,32.55,32.57,1881200.0,21.2848,21.3175,21.2848,21.2979,1881200.0
2011-11-28 14:00:00,32.57,32.59,32.51,32.52,993400.0,21.2979,21.311,21.2587,21.2652,993400.0
2011-11-28 14:30:00,32.52,32.57,32.47,32.49,1242200.0,21.2652,21.2979,21.2325,21.2456,1242200.0
2011-11-28 15:00:00,32.49,32.52,32.38,32.46,1150800.0,21.2456,21.2652,21.1737,21.226,1150800.0
2011-11-28 15:30:00,32.46,32.6,32.43,32.59,2842800.0,21.226,21.3175,21.2064,21.311,2842800.0
2011-11-29 09:30:00,32.59,32.8,32.51,32.8,2106200.0,21.4623,21.6006,21.4096,21.6006,2106200.0
2011-11-29 10:00:00,32.81,33.07,32.78,33.02,1897400.0,21.6072,21.7784,21.5874,21.7455,1897400.0
2011-11-29 10:30:00,33.02,33.08,32.96,33.02,1428200.0,21.7455,21.785,21.706,21.7455,1428200.0
2011-11-29 11:00:00,33.01,33.07,32.95,33.04,1210800.0,21.7389,21.7784,21.6994,21.7587,1210800.0
2011-11-29 11:30:00,33.04,33.08,33.0,33.04,979200.0,21.7587,21.785,21.7323,21.7587,979200.0
2011-11-29 12:00:00,33.04,33.17,33.04,33.15,667400.0,21.7587,21.8443,21.7587,21.8311,667400.0
2011-11-29 12:30:00,33.15,33.16,33.03,33.1,961400.0,21.8311,21.8377,21.7521,21.7982,961400.0
2011-11-29 13:00:00,33.1,33.15,33.08,33.14,906000.0,21.7982,21.8311,21.785,21.8245,906000.0
2011-11-29 13:30:00,33.14,33.15,33.05,33.09,917200.0,21.8245,21.8311,21.7653,21.7916,917200.0
2011-11-29 14:00:00,33.08,33.16,33.04,33.15,1138800.0,21.785,21.8377,21.7587,21.8311,1138800.0
2011-11-29 14:30:00,33.15,33.23,33.15,33.16,1003800.0,21.8311,21.8838,21.8311,21.8377,1003800.0
2011-11-29 15:00:00,33.16,33.25,33.16,33.23,1087400.0,21.8377,21.897,21.8377,21.8838,1087400.0
2011-11-29 15:30:00,33.24,33.24,33.09,33.12,4843800.0,21.8904,21.8904,21.7916,21.8114,4843800.0
2011-11-30 09:30:00,33.62,33.98,33.62,33.88,2726000.0,22.1406,22.3777,22.1406,22.3119,2726000.0
2011-11-30 10:00:00,33.88,33.9,33.8,33.88,1712600.0,22.3119,22.325,22.2592,22.3119,1712600.0
2011-11-30 10:30:00,33.87,33.88,33.77,33.81,1396800.0,22.3053,22.3119,22.2394,22.2658,1396800.0
2011-11-30 11:00:00,33.81,33.81,33.62,33.65,1039600.0,22.2658,22.2658,22.1406,22.1604,1039600.0
2011-11-30 11:30:00,33.65,33.69,33.59,33.62,853200.0,22.1604,22.1867,22.1209,22.1406,853200.0
2011-11-30 12:00:00,33.62,33.66,33.6,33.62,661200.0,22.1406,22.167,22.1275,22.1406,661200.0
2011-11-30 12:30:00,33.62,33.62,33.58,33.6,647000.0,22.1406,22.1406,22.1143,22.1275,647000.0
2011-11-30 13:00:00,33.6,33.62,33.51,33.51,650600.0,22.1275,22.1406,22.0682,22.0682,650600.0
2011-11-30 13:30:00,33.52,33.54,33.46,33.49,976800.0,22.0748,22.088,22.0353,22.055,976800.0
2011-11-30 14:00:00,33.49,33.51,33.46,33.46,1196600.0,22.055,22.0682,22.0353,22.0353,1196600.0
2011-11-30 14:30:00,33.47,33.49,33.36,33.42,1093000.0,22.0419,22.055,21.9694,22.0089,1093000.0
2011-11-30 15:00:00,33.42,33.47,33.4,33.46,1674200.0,22.0089,22.0419,21.9958,22.0353,1674200.0
2011-11-30 15:30:00,33.46,33.6,33.44,33.58,4819400.0,22.0353,22.1275,22.0221,22.1143,4819400.0
2011-12-01 09:30:00,33.5,33.79,33.44,33.72,1678800.0,22.0616,22.2526,22.0221,22.2065,1678800.0
2011-12-01 10:00:00,33.72,33.77,33.64,33.75,1265600.0,22.2065,22.2394,22.1538,22.2262,1265600.0
2011-12-01 10:30:00,33.75,33.75,33.65,33.66,838000.0,22.2262,22.2262,22.1604,22.167,838000.0
2011-12-01 11:00:00,33.67,33.68,33.58,33.59,803400.0,22.1736,22.1801,22.1143,22.1209,803400.0
2011-12-01 11:30:00,33.59,33.62,33.53,33.55,831800.0,22.1209,22.1406,22.0814,22.0945,831800.0
2011-12-01 12:00:00,33.55,33.56,33.49,33.52,483800.0,22.0945,22.1011,22.055,22.0748,483800.0
2011-12-01 12:30:00,33.52,33.55,33.42,33.42,555600.0,22.0748,22.0945,22.0089,22.0089,555600.0
2011-12-01 13:00:00,33.42,33.51,33.41,33.49,544400.0,22.0089,22.0682,22.0023,22.055,544400.0
2011-12-01 13:30:00,33.49,33.6,33.49,33.6,504800.0,22.055,22.1275,22.055,22.1275,504800.0
2011-12-01 14:00:00,33.59,33.59,33.53,33.54,688800.0,22.1209,22.1209,22.0814,22.088,688800.0
2011-12-01 14:30:00,33.53,33.54,33.43,33.43,975200.0,22.0814,22.088,22.0155,22.0155,975200.0
2011-12-01 15:00:00,33.43,33.47,33.37,33.47,1053200.0,22.0155,22.0419,21.976,22.0419,1053200.0
2011-12-01 15:30:00,33.47,33.48,33.34,33.41,3353200.0,22.0419,22.0484,21.9562,22.0023,3353200.0
2011-12-02 09:30:00,33.71,33.77,33.47,33.49,1831400.0,22.1999,22.2394,22.0419,22.055,1831400.0
2011-12-02 10:00:00,33.49,33.52,33.31,33.39,1823600.0,22.055,22.0748,21.9365,21.9892,1823600.0
2011-12-02 10:30:00,33.39,33.49,33.39,33.44,969600.0,21.9892,22.055,21.9892,22.0221,969600.0
2011-12-02 11:00:00,33.44,33.46,33.35,33.38,1018200.0,22.0221,22.0353,21.9628,21.9826,1018200.0
2011-12-02 11:30:00,33.38,33.4,33.21,33.29,1453000.0,21.9826,21.9958,21.8706,21.9233,1453000.0
2011-12-02 12:00:00,33.28,33.3,33.21,33.21,965400.0,21.9167,21.9299,21.8706,21.8706,965400.0
2011-12-02 12:30:00,33.21,33.29,33.16,33.27,1250800.0,21.8706,21.9233,21.8377,21.9101,1250800.0
2011-12-02 13:00:00,33.27,33.29,33.17,33.17,955400.0,21.9101,21.9233,21.8443,21.8443,955400.0
2011-12-02 13:30:00,33.17,33.23,33.1,33.23,1754600.0,21.8443,21.8838,21.7982,21.8838,1754600.0
2011-12-02 14:00:00,33.23,33.26,33.19,33.25,1209400.0,21.8838,21.9036,21.8575,21.897,1209400.0
2011-12-02 14:30:00,33.25,33.26,33.2,33.2,1180800.0,21.897,21.9036,21.864,21.864,1180800.0
2011-12-02 15:00:00,33.2,33.21,33.09,33.13,2195000.0,21.864,21.8706,21.7916,21.8179,2195000.0
2011-12-02 15:30:00,33.13,33.24,33.12,33.18,3009800.0,21.8179,21.8904,21.8114,21.8509,3009800.0
2011-12-05 09:30:00,33.51,33.6,33.35,33.35,1405600.0,22.0682,22.1275,21.9628,21.9628,1405600.0
2011-12-05 10:00:00,33.34,33.41,33.2,33.26,1866200.0,21.9562,22.0023,21.864,21.9036,1866200.0
2011-12-05 10:30:00,33.26,33.29,33.09,33.09,1623800.0,21.9036,21.9233,21.7916,21.7916,1623800.0
2011-12-05 11:00:00,33.09,33.19,33.09,33.18,1066800.0,21.7916,21.8575,21.7916,21.8509,1066800.0
2011-12-05 11:30:00,33.18,33.21,33.1,33.11,1200400.0,21.8509,21.8706,21.7982,21.8048,1200400.0
2011-12-05 12:00:00,33.12,33.19,33.11,33.13,746200.0,21.8114,21.8575,21.8048,21.8179,746200.0
2011-12-05 12:30:00,33.13,33.19,33.13,33.18,657600.0,21.8179,21.8575,21.8179,21.8509,657600.0
2011-12-05 13:00:00,33.18,33.2,33.12,33.13,714400.0,21.8509,21.864,21.8114,21.8179,714400.0
2011-12-05 13:30:00,33.13,33.15,32.98,33.01,1262600.0,21.8179,21.8311,21.7192,21.7389,1262600.0
2011-12-05 14:00:00,33.01,33.01,32.96,32.99,941600.0,21.7389,21.7389,21.706,21.7257,941600.0
2011-12-05 14:30:00,32.99,33.07,32.97,33.06,777600.0,21.7257,21.7784,21.7126,21.7718,777600.0
2011-12-05 15:00:00,33.06,33.07,32.94,32.98,1550000.0,21.7718,21.7784,21.6928,21.7192,1550000.0
2011-12-05 15:30:00,32.98,33.17,32.96,33.17,2710800.0,21.7192,21.8443,21.706,21.8443,2710800.0
2011-12-06 09:30:00,33.24,33.26,33.07,33.16,1590200.0,21.8904,21.9036,21.7784,21.8377,1590200.0
2011-12-06 10:00:00,33.17,33.25,33.16,33.24,1653800.0,21.8443,21.897,21.8377,21.8904,1653800.0
2011-12-06 10:30:00,33.24,33.33,33.24,33.31,1072400.0,21.8904,21.9497,21.8904,21.9365,1072400.0
2011-12-06 11:00:00,33.31,33.33,33.29,33.29,869200.0,21.9365,21.9497,21.9233,21.9233,869200.0
2011-12-06 11:30:00,33.29,33.37,33.27,33.35,821800.0,21.9233,21.976,21.9101,21.9628,821800.0
2011-12-06 12:00:00,33.35,33.39,33.34,33.35,428800.0,21.9628,21.9892,21.9562,21.9628,428800.0
2011-12-06 12:30:00,33.34,33.38,33.33,33.37,464800.0,21.9562,21.9826,21.9497,21.976,464800.0
2011-12-06 13:00:00,33.38,33.43,33.35,33.42,541800.0,21.9826,22.0155,21.9628,22.0089,541800.0
2011-12-06 13:30:00,33.42,33.44,33.37,33.38,716200.0,22.0089,22.0221,21.976,21.9826,716200.0
2011-12-06 14:00:00,33.38,33.42,33.35,33.4,724600.0,21.9826,22.0089,21.9628,21.9958,724600.0
2011-12-06 14:30:00,33.4,33.51,33.39,33.5,1173800.0,21.9958,22.0682,21.9892,22.0616,1173800.0
2011-12-06 15:00:00,33.5,33.51,33.43,33.43,1112200.0,22.0616,22.0682,22.0155,22.0155,1112200.0
2011-12-06 15:30:00,33.43,33.45,33.34,33.34,3060400.0,22.0155,22.0287,21.9562,21.9562,3060400.0
2011-12-07 09:30:00,33.3,33.3,33.1,33.19,1415000.0,21.9299,21.9299,21.7982,21.8575,1415000.0
2011-12-07 10:00:00,33.19,33.22,33.11,33.13,955600.0,21.8575,21.8772,21.8048,21.8179,955600.0
2011-12-07 10:30:00,33.13,33.24,33.12,33.23,1036800.0,21.8179,21.8904,21.8114,21.8838,1036800.0
2011-12-07 11:00:00,33.23,33.24,33.15,33.15,1445200.0,21.8838,21.8904,21.8311,21.8311,1445200.0
2011-12-07 11:30:00,33.15,33.31,33.13,33.31,1126000.0,21.8311,21.9365,21.8179,21.9365,1126000.0
2011-12-07 12:00:00,33.31,33.35,33.27,33.35,705600.0,21.9365,21.9628,21.9101,21.9628,705600.0
2011-12-07 12:30:00,33.35,33.37,33.31,33.37,700600.0,21.9628,21.976,21.9365,21.976,700600.0
2011-12-07 13:00:00,33.37,33.4,33.31,33.39,817000.0,21.976,21.9958,21.9365,21.9892,817000.0
2011-12-07 13:30:00,33.39,33.4,33.34,33.35,681800.0,21.9892,21.9958,21.9562,21.9628,681800.0
2011-12-07 14:00:00,33.35,33.44,33.34,33.4,811400.0,21.9628,22.0221,21.9562,21.9958,811400.0
2011-12-07 14:30:00,33.4,33.43,33.34,33.36,652800.0,21.9958,22.0155,21.9562,21.9694,652800.0
2011-12-07 15:00:00,33.37,33.48,33.35,33.43,1046000.0,21.976,22.0484,21.9628,22.0155,1046000.0
2011-12-07 15:30:00,33.43,33.54,33.35,33.38,3603000.0,22.0155,22.088,21.9628,21.9826,3603000.0
2011-12-08 09:30:00,33.35,33.56,33.28,33.51,1682600.0,21.9628,22.1011,21.9167,22.0682,1682600.0
2011-12-08 10:00:00,33.52,33.58,33.37,33.54,1516000.0,22.0748,22.1143,21.976,22.088,1516000.0
2011-12-08 10:30:00,33.54,33.62,33.5,33.54,1587000.0,22.088,22.1406,22.0616,22.088,1587000.0
2011-12-08 11:00:00,33.54,33.56,33.43,33.44,1045800.0,22.088,22.1011,22.0155,22.0221,1045800.0
2011-12-08 11:30:00,33.44,33.47,33.35,33.43,654600.0,22.0221,22.0419,21.9628,22.0155,654600.0
2011-12-08 12:00:00,33.43,33.49,33.41,33.49,708200.0,22.0155,22.055,22.0023,22.055,708200.0
2011-12-08 12:30:00,33.49,33.55,33.48,33.55,837800.0,22.055,22.0945,22.0484,22.0945,837800.0
2011-12-08 13:00:00,33.54,33.55,33.38,33.48,958000.0,22.088,22.0945,21.9826,22.0484,958000.0
2011-12-08 13:30:00,33.48,33.49,33.43,33.49,437800.0,22.0484,22.055,22.0155,22.055,437800.0
2011-12-08 14:00:00,33.48,33.52,33.43,33.51,665800.0,22.0484,22.0748,22.0155,22.0682,665800.0
2011-12-08 14:30:00,33.5,33.54,33.42,33.46,777200.0,22.0616,22.088,22.0089,22.0353,777200.0
2011-12-08 15:00:00,33.46,33.57,33.43,33.53,778800.0,22.0353,22.1077,22.0155,22.0814,778800.0
2011-12-08 15:30:00,33.52,33.58,33.3,33.38,2806400.0,22.0748,22.1143,21.9299,21.9826,2806400.0
2011-12-09 09:30:00,33.56,33.73,33.46,33.65,1815200.0,22.1011,22.2131,22.0353,22.1604,1815200.0
2011-12-09 10:00:00,33.65,33.73,33.63,33.69,1088600.0,22.1604,22.2131,22.1472,22.1867,1088600.0
2011-12-09 10:30:00,33.69,33.74,33.64,33.72,1153000.0,22.1867,22.2197,22.1538,22.2065,1153000.0
2011-12-09 11:00:00,33.72,33.77,33.71,33.77,1294000.0,22.2065,22.2394,22.1999,22.2394,1294000.0
2011-12-09 11:30:00,33.77,33.83,33.74,33.77,964000.0,22.2394,22.2789,22.2197,22.2394,964000.0
2011-12-09 12:00:00,33.77,33.83,33.74,33.77,620600.0,22.2394,22.2789,22.2197,22.2394,620600.0
2011-12-09 12:30:00,33.77,33.83,33.76,33.8,503000.0,22.2394,22.2789,22.2328,22.2592,503000.0
2011-12-09 13:00:00,33.8,33.84,33.78,33.82,615400.0,22.2592,22.2855,22.246,22.2723,615400.0
2011-12-09 13:30:00,33.82,33.83,33.78,33.81,575200.0,22.2723,22.2789,22.246,22.2658,575200.0
2011-12-09 14:00:00,33.81,33.84,33.74,33.83,746800.0,22.2658,22.2855,22.2197,22.2789,746800.0
2011-12-09 14:30:00,33.83,33.88,33.81,33.84,703200.0,22.2789,22.3119,22.2658,22.2855,703200.0
2011-12-09 15:00:00,33.84,33.84,33.78,33.82,776600.0,22.2855,22.2855,22.246,22.2723,776600.0
2011-12-09 15:30:00,33.82,33.84,33.74,33.77,2600000.0,22.2723,22.2855,22.2197,22.2394,2600000.0
2011-12-12 09:30:00,33.61,33.75,33.47,33.51,1222000.0,22.134,22.2262,22.0419,22.0682,1222000.0
2011-12-12 10:00:00,33.5,33.52,33.37,33.4,1210400.0,22.0616,22.0748,21.976,21.9958,1210400.0
2011-12-12 10:30:00,33.4,33.4,33.33,33.34,748600.0,21.9958,21.9958,21.9497,21.9562,748600.0
2011-12-12 11:00:00,33.34,33.37,33.25,33.31,946000.0,21.9562,21.976,21.897,21.9365,946000.0
2011-12-12 11:30:00,33.3,33.34,33.16,33.18,902000.0,21.9299,21.9562,21.8377,21.8509,902000.0
2011-12-12 12:00:00,33.18,33.27,33.16,33.26,633400.0,21.8509,21.9101,21.8377,21.9036,633400.0
2011-12-12 12:30:00,33.26,33.33,33.24,33.24,779800.0,21.9036,21.9497,21.8904,21.8904,779800.0
2011-12-12 13:00:00,33.24,33.27,33.18,33.26,533000.0,21.8904,21.9101,21.8509,21.9036,533000.0
2011-12-12 13:30:00,33.26,33.32,33.25,33.29,492800.0,21.9036,21.9431,21.897,21.9233,492800.0
2011-12-12 14:00:00,33.29,33.32,33.24,33.31,475000.0,21.9233,21.9431,21.8904,21.9365,475000.0
2011-12-12 14:30:00,33.31,33.35,33.26,33.35,608400.0,21.9365,21.9628,21.9036,21.9628,608400.0
2011-12-12 15:00:00,33.35,33.38,33.32,33.35,720200.0,21.9628,21.9826,21.9431,21.9628,720200.0
2011-12-12 15:30:00,33.35,33.45,33.34,33.44,2093600.0,21.9628,22.0287,21.9562,22.0221,2093600.0
2011-12-13 09:30:00,33.55,33.63,33.42,33.63,1313200.0,22.0945,22.1472,22.0089,22.1472,1313200.0
2011-12-13 10:00:00,33.63,33.63,33.55,33.55,724800.0,22.1472,22.1472,22.0945,22.0945,724800.0
2011-12-13 10:30:00,33.55,33.57,33.48,33.51,804000.0,22.0945,22.1077,22.0484,22.0682,804000.0
2011-12-13 11:00:00,33.5,33.52,33.39,33.44,721600.0,22.0616,22.0748,21.9892,22.0221,721600.0
2011-12-13 11:30:00,33.45,33.45,33.38,33.43,509800.0,22.0287,22.0287,21.9826,22.0155,509800.0
2011-12-13 12:00:00,33.42,33.43,33.36,33.37,376600.0,22.0089,22.0155,21.9694,21.976,376600.0
2011-12-13 12:30:00,33.37,33.43,33.34,33.43,571400.0,21.976,22.0155,21.9562,22.0155,571400.0
2011-12-13 13:00:00,33.43,33.45,33.37,33.42,565800.0,22.0155,22.0287,21.976,22.0089,565800.0
2011-12-13 13:30:00,33.42,33.47,33.41,33.46,472800.0,22.0089,22.0419,22.0023,22.0353,472800.0
2011-12-13 14:00:00,33.46,33.51,33.38,33.44,986000.0,22.0353,22.0682,21.9826,22.0221,986000.0
2011-12-13 14:30:00,33.44,33.44,33.3,33.34,1233200.0,22.0221,22.0221,21.9299,21.9562,1233200.0
2011-12-13 15:00:00,33.34,33.37,33.21,33.23,1280600.0,21.9562,21.976,21.8706,21.8838,1280600.0
2011-12-13 15:30:00,33.22,33.27,33.15,33.23,2695000.0,21.8772,21.9101,21.8311,21.8838,2695000.0
2011-12-14 09:30:00,33.13,33.46,33.09,33.3,1905200.0,21.8179,22.0353,21.7916,21.9299,1905200.0
2011-12-14 10:00:00,33.3,33.32,33.21,33.27,1551600.0,21.9299,21.9431,21.8706,21.9101,1551600.0
2011-12-14 10:30:00,33.27,33.28,33.17,33.17,1170200.0,21.9101,21.9167,21.8443,21.8443,1170200.0
2011-12-14 11:00:00,33.17,33.26,33.16,33.2,1248600.0,21.8443,21.9036,21.8377,21.864,1248600.0
2011-12-14 11:30:00,33.2,33.24,33.16,33.17,846800.0,21.864,21.8904,21.8377,21.8443,846800.0
2011-12-14 12:00:00,33.17,33.24,33.16,33.2,758800.0,21.8443,21.8904,21.8377,21.864,758800.0
2011-12-14 12:30:00,33.2,33.24,33.15,33.16,771400.0,21.864,21.8904,21.8311,21.8377,771400.0
2011-12-14 13:00:00,33.17,33.22,33.13,33.16,656000.0,21.8443,21.8772,21.8179,21.8377,656000.0
2011-12-14 13:30:00,33.16,33.18,33.13,33.13,869800.0,21.8377,21.8509,21.8179,21.8179,869800.0
2011-12-14 14:00:00,33.13,33.16,33.04,33.15,776400.0,21.8179,21.8377,21.7587,21.8311,776400.0
2011-12-14 14:30:00,33.15,33.16,33.04,33.09,943800.0,21.8311,21.8377,21.7587,21.7916,943800.0
2011-12-14 15:00:00,33.09,33.17,33.05,33.13,958800.0,21.7916,21.8443,21.7653,21.8179,958800.0
2011-12-14 15:30:00,33.13,33.21,33.09,33.11,1782600.0,21.8179,21.8706,21.7916,21.8048,1782600.0
2011-12-15 09:30:00,33.46,33.65,33.44,33.65,1944000.0,22.0353,22.1604,22.0221,22.1604,1944000.0
2011-12-15 10:00:00,33.64,33.7,33.52,33.58,1115400.0,22.1538,22.1933,22.0748,22.1143,1115400.0
2011-12-15 10:30:00,33.57,33.57,33.45,33.47,1109000.0,22.1077,22.1077,22.0287,22.0419,1109000.0
2011-12-15 11:00:00,33.47,33.59,33.47,33.57,585800.0,22.0419,22.1209,22.0419,22.1077,585800.0
2011-12-15 11:30:00,33.57,33.59,33.52,33.55,532200.0,22.1077,22.1209,22.0748,22.0945,532200.0
2011-12-15 12:00:00,33.55,33.62,33.55,33.59,796400.0,22.0945,22.1406,22.0945,22.1209,796400.0
2011-12-15 12:30:00,33.58,33.58,33.49,33.49,430000.0,22.1143,22.1143,22.055,22.055,430000.0
2011-12-15 13:00:00,33.49,33.53,33.48,33.52,346200.0,22.055,22.0814,22.0484,22.0748,346200.0
2011-12-15 13:30:00,33.52,33.54,33.46,33.52,474400.0,22.0748,22.088,22.0353,22.0748,474400.0
2011-12-15 14:00:00,33.51,33.52,33.43,33.44,507000.0,22.0682,22.0748,22.0155,22.0221,507000.0
2011-12-15 14:30:00,33.44,33.44,33.4,33.43,746200.0,22.0221,22.0221,21.9958,22.0155,746200.0
2011-12-15 15:00:00,33.43,33.5,33.42,33.49,903400.0,22.0155,22.0616,22.0089,22.055,903400.0
2011-12-15 15:30:00,33.49,33.51,33.41,33.46,2214000.0,22.055,22.0682,22.0023,22.0353,2214000.0
2011-12-16 09:30:00,33.74,33.86,33.65,33.76,8415400.0,22.2197,22.2987,22.1604,22.2328,8415400.0
2011-12-16 10:00:00,33.76,33.82,33.74,33.77,1293600.0,22.2328,22.2723,22.2197,22.2394,1293600.0
2011-12-16 10:30:00,33.77,33.82,33.75,33.8,664400.0,22.2394,22.2723,22.2262,22.2592,664400.0
2011-12-16 11:00:00,33.79,33.8,33.74,33.76,802400.0,22.2526,22.2592,22.2197,22.2328,802400.0
2011-12-16 11:30:00,33.76,33.77,33.68,33.72,764400.0,22.2328,22.2394,22.1801,22.2065,764400.0
2011-12-16 12:00:00,33.72,33.74,33.69,33.72,819000.0,22.2065,22.2197,22.1867,22.2065,819000.0
2011-12-16 12:30:00,33.72,33.73,33.63,33.69,1203600.0,22.2065,22.2131,22.1472,22.1867,1203600.0
2011-12-16 13:00:00,33.69,33.73,33.67,33.72,445800.0,22.1867,22.2131,22.1736,22.2065,445800.0
2011-12-16 13:30:00,33.72,33.73,33.67,33.68,633200.0,22.2065,22.2131,22.1736,22.1801,633200.0
2011-12-16 14:00:00,33.69,33.7,33.65,33.68,604200.0,22.1867,22.1933,22.1604,22.1801,604200.0
2011-12-16 14:30:00,33.68,33.74,33.67,33.72,572000.0,22.1801,22.2197,22.1736,22.2065,572000.0
2011-12-16 15:00:00,33.72,33.75,33.66,33.67,784200.0,22.2065,22.2262,22.167,22.1736,784200.0
2011-12-16 15:30:00,33.67,33.77,33.66,33.73,2301400.0,22.1736,22.2394,22.167,22.2131,2301400.0
2011-12-19 09:30:00,33.73,33.94,33.73,33.92,1325400.0,22.2131,22.3514,22.2131,22.3382,1325400.0
2011-12-19 10:00:00,33.92,33.92,33.82,33.87,799200.0,22.3382,22.3382,22.2723,22.3053,799200.0
2011-12-19 10:30:00,33.87,33.9,33.78,33.8,688800.0,22.3053,22.325,22.246,22.2592,688800.0
2011-12-19 11:00:00,33.81,33.83,33.76,33.81,840800.0,22.2658,22.2789,22.2328,22.2658,840800.0
2011-12-19 11:30:00,33.82,33.82,33.71,33.8,667000.0,22.2723,22.2723,22.1999,22.2592,667000.0
2011-12-19 12:00:00,33.8,33.84,33.74,33.83,520200.0,22.2592,22.2855,22.2197,22.2789,520200.0
2011-12-19 12:30:00,33.82,33.84,33.79,33.81,473200.0,22.2723,22.2855,22.2526,22.2658,473200.0
2011-12-19 13:00:00,33.81,33.84,33.8,33.82,350000.0,22.2658,22.2855,22.2592,22.2723,350000.0
2011-12-19 13:30:00,33.82,33.84,33.76,33.82,382800.0,22.2723,22.2855,22.2328,22.2723,382800.0
2011-12-19 14:00:00,33.82,33.85,33.78,33.8,396600.0,22.2723,22.2921,22.246,22.2592,396600.0
2011-12-19 14:30:00,33.8,33.81,33.77,33.8,399000.0,22.2592,22.2658,22.2394,22.2592,399000.0
2011-12-19 15:00:00,33.8,33.81,33.63,33.66,1141200.0,22.2592,22.2658,22.1472,22.167,1141200.0
2011-12-19 15:30:00,33.66,33.72,33.61,33.69,1610000.0,22.167,22.2065,22.134,22.1867,1610000.0
2011-12-20 09:30:00,33.94,34.05,33.92,33.99,2470800.0,22.3514,22.4238,22.3382,22.3843,2470800.0
2011-12-20 10:00:00,34.0,34.06,33.98,34.02,1562200.0,22.3909,22.4304,22.3777,22.4041,1562200.0
2011-12-20 10:30:00,34.02,34.07,34.01,34.05,971000.0,22.4041,22.437,22.3975,22.4238,971000.0
2011-12-20 11:00:00,34.05,34.09,34.02,34.05,886000.0,22.4238,22.4502,22.4041,22.4238,886000.0
2011-12-20 11:30:00,34.05,34.06,33.98,34.0,1035400.0,22.4238,22.4304,22.3777,22.3909,1035400.0
2011-12-20 12:00:00,34.0,34.12,33.98,34.11,513000.0,22.3909,22.4699,22.3777,22.4633,513000.0
2011-12-20 12:30:00,34.1,34.2,34.08,34.2,643000.0,22.4567,22.5226,22.4436,22.5226,643000.0
2011-12-20 13:00:00,34.2,34.32,34.19,34.2,1096000.0,22.5226,22.6016,22.516,22.5226,1096000.0
2011-12-20 13:30:00,34.2,34.21,34.16,34.16,528800.0,22.5226,22.5292,22.4963,22.4963,528800.0
2011-12-20 14:00:00,34.16,34.19,34.13,34.13,562000.0,22.4963,22.516,22.4765,22.4765,562000.0
2011-12-20 14:30:00,34.13,34.21,34.13,34.17,596200.0,22.4765,22.5292,22.4765,22.5028,596200.0
2011-12-20 15:00:00,34.17,34.2,34.16,34.18,900800.0,22.5028,22.5226,22.4963,22.5094,900800.0
2011-12-20 15:30:00,34.17,34.24,34.11,34.2,2205400.0,22.5028,22.5489,22.4633,22.5226,2205400.0
2011-12-21 09:30:00,34.26,34.54,34.16,34.43,2291800.0,22.5621,22.7465,22.4963,22.6741,2291800.0
2011-12-21 10:00:00,34.42,34.53,34.41,34.48,1028200.0,22.6675,22.7399,22.6609,22.707,1028200.0
2011-12-21 10:30:00,34.48,34.52,34.46,34.49,1095400.0,22.707,22.7333,22.6938,22.7136,1095400.0
2011-12-21 11:00:00,34.49,34.53,34.43,34.53,801800.0,22.7136,22.7399,22.6741,22.7399,801800.0
2011-12-21 11:30:00,34.52,34.6,34.52,34.56,766600.0,22.7333,22.786,22.7333,22.7597,766600.0
2011-12-21 12:00:00,34.55,34.65,34.55,34.62,1055200.0,22.7531,22.8189,22.7531,22.7992,1055200.0
2011-12-21 12:30:00,34.62,34.72,34.61,34.71,753800.0,22.7992,22.865,22.7926,22.8585,753800.0
2011-12-21 13:00:00,34.71,34.82,34.71,34.79,1245800.0,22.8585,22.9309,22.8585,22.9111,1245800.0
2011-12-21 13:30:00,34.79,34.85,34.77,34.85,1088000.0,22.9111,22.9507,22.898,22.9507,1088000.0
2011-12-21 14:00:00,34.85,34.9,34.83,34.85,1023400.0,22.9507,22.9836,22.9375,22.9507,1023400.0
2011-12-21 14:30:00,34.85,34.87,34.8,34.87,1009800.0,22.9507,22.9638,22.9177,22.9638,1009800.0
2011-12-21 15:00:00,34.85,34.9,34.84,34.87,1228600.0,22.9507,22.9836,22.9441,22.9638,1228600.0
2011-12-21 15:30:00,34.86,34.87,34.74,34.8,2583200.0,22.9572,22.9638,22.8782,22.9177,2583200.0
2011-12-22 09:30:00,34.67,34.8,34.67,34.74,1528000.0,22.8321,22.9177,22.8321,22.8782,1528000.0
2011-12-22 10:00:00,34.74,34.75,34.61,34.73,932800.0,22.8782,22.8848,22.7926,22.8716,932800.0
2011-12-22 10:30:00,34.73,34.74,34.63,34.66,699800.0,22.8716,22.8782,22.8058,22.8255,699800.0
2011-12-22 11:00:00,34.66,34.72,34.6,34.61,825600.0,22.8255,22.865,22.786,22.7926,825600.0
2011-12-22 11:30:00,34.62,34.63,34.55,34.57,883600.0,22.7992,22.8058,22.7531,22.7663,883600.0
2011-12-22 12:00:00,34.57,34.62,34.57,34.6,834000.0,22.7663,22.7992,22.7663,22.786,834000.0
2011-12-22 12:30:00,34.6,34.62,34.59,34.59,569800.0,22.786,22.7992,22.7794,22.7794,569800.0
2011-12-22 13:00:00,34.6,34.62,34.57,34.61,383800.0,22.786,22.7992,22.7663,22.7926,383800.0
2011-12-22 13:30:00,34.61,34.61,34.57,34.57,539400.0,22.7926,22.7926,22.7663,22.7663,539400.0
2011-12-22 14:00:00,34.57,34.6,34.51,34.6,833600.0,22.7663,22.786,22.7267,22.786,833600.0
2011-12-22 14:30:00,34.6,34.61,34.45,34.47,1098200.0,22.786,22.7926,22.6872,22.7004,1098200.0
2011-12-22 15:00:00,34.47,34.59,34.47,34.56,1015800.0,22.7004,22.7794,22.7004,22.7597,1015800.0
2011-12-22 15:30:00,34.56,34.6,34.52,34.6,2193000.0,22.7597,22.786,22.7333,22.786,2193000.0
2011-12-23 09:30:00,34.62,34.75,34.6,34.74,992000.0,22.7992,22.8848,22.786,22.8782,992000.0
2011-12-23 10:00:00,34.74,34.9,34.73,34.89,930000.0,22.8782,22.9836,22.8716,22.977,930000.0
2011-12-23 10:30:00,34.89,34.9,34.82,34.85,947800.0,22.977,22.9836,22.9309,22.9507,947800.0
2011-12-23 11:00:00,34.85,34.88,34.82,34.87,556000.0,22.9507,22.9704,22.9309,22.9638,556000.0
2011-12-23 11:30:00,34.87,34.91,34.86,34.9,459600.0,22.9638,22.9902,22.9572,22.9836,459600.0
2011-12-23 12:00:00,34.9,34.93,34.88,34.92,429200.0,22.9836,23.0033,22.9704,22.9968,429200.0
2011-12-23 12:30:00,34.92,34.96,34.92,34.94,422600.0,22.9968,23.0231,22.9968,23.0099,422600.0
2011-12-23 13:00:00,34.95,34.97,34.94,34.95,247000.0,23.0165,23.0297,23.0099,23.0165,247000.0
2011-12-23 13:30:00,34.95,34.95,34.9,34.92,273600.0,23.0165,23.0165,22.9836,22.9968,273600.0
2011-12-23 14:00:00,34.92,34.93,34.9,34.9,368600.0,22.9968,23.0033,22.9836,22.9836,368600.0
2011-12-23 14:30:00,34.9,34.94,34.88,34.92,468800.0,22.9836,23.0099,22.9704,22.9968,468800.0
2011-12-23 15:00:00,34.91,34.92,34.88,34.89,529800.0,22.9902,22.9968,22.9704,22.977,529800.0
2011-12-23 15:30:00,34.88,34.99,34.87,34.99,1592800.0,22.9704,23.0429,22.9638,23.0429,1592800.0
2011-12-27 09:30:00,34.91,35.1,34.91,35.08,1898200.0,22.9902,23.1153,22.9902,23.1021,1898200.0
2011-12-27 10:00:00,35.07,35.09,34.97,34.99,840200.0,23.0955,23.1087,23.0297,23.0429,840200.0
2011-12-27 10:30:00,35.0,35.01,34.97,35.0,559400.0,23.0494,23.056,23.0297,23.0494,559400.0
2011-12-27 11:00:00,34.99,35.0,34.92,34.96,473000.0,23.0429,23.0494,22.9968,23.0231,473000.0
2011-12-27 11:30:00,34.96,34.99,34.96,34.98,294600.0,23.0231,23.0429,23.0231,23.0363,294600.0
2011-12-27 12:00:00,34.98,35.0,34.98,34.99,281000.0,23.0363,23.0494,23.0363,23.0429,281000.0
2011-12-27 12:30:00,34.99,35.01,34.99,34.99,451400.0,23.0429,23.056,23.0429,23.0429,451400.0
2011-12-27 13:00:00,34.99,35.02,34.98,34.99,366600.0,23.0429,23.0626,23.0363,23.0429,366600.0
2011-12-27 13:30:00,34.99,35.01,34.99,34.99,417400.0,23.0429,23.056,23.0429,23.0429,417400.0
2011-12-27 14:00:00,35.0,35.02,34.99,35.01,436800.0,23.0494,23.0626,23.0429,23.056,436800.0
2011-12-27 14:30:00,35.01,35.02,34.99,35.02,559600.0,23.056,23.0626,23.0429,23.0626,559600.0
2011-12-27 15:00:00,35.02,35.09,35.02,35.07,592400.0,23.0626,23.1087,23.0626,23.0955,592400.0
2011-12-27 15:30:00,35.07,35.07,34.95,34.95,2079600.0,23.0955,23.0955,23.0165,23.0165,2079600.0
2011-12-28 09:30:00,34.95,35.02,34.9,34.93,967600.0,23.0165,23.0626,22.9836,23.0033,967600.0
2011-12-28 10:00:00,34.93,34.96,34.85,34.87,666400.0,23.0033,23.0231,22.9507,22.9638,666400.0
2011-12-28 10:30:00,34.87,34.88,34.84,34.84,577800.0,22.9638,22.9704,22.9441,22.9441,577800.0
2011-12-28 11:00:00,34.84,34.85,34.79,34.83,519800.0,22.9441,22.9507,22.9111,22.9375,519800.0
2011-12-28 11:30:00,34.83,34.84,34.77,34.8,431400.0,22.9375,22.9441,22.898,22.9177,431400.0
2011-12-28 12:00:00,34.8,34.8,34.75,34.76,306000.0,22.9177,22.9177,22.8848,22.8914,306000.0
2011-12-28 12:30:00,34.76,34.76,34.74,34.74,308200.0,22.8914,22.8914,22.8782,22.8782,308200.0
2011-12-28 13:00:00,34.74,34.74,34.71,34.73,423400.0,22.8782,22.8782,22.8585,22.8716,423400.0
2011-12-28 13:30:00,34.73,34.76,34.7,34.76,329000.0,22.8716,22.8914,22.8519,22.8914,329000.0
2011-12-28 14:00:00,34.76,34.8,34.74,34.77,347000.0,22.8914,22.9177,22.8782,22.898,347000.0
2011-12-28 14:30:00,34.77,34.8,34.76,34.77,383800.0,22.898,22.9177,22.8914,22.898,383800.0
2011-12-28 15:00:00,34.77,34.81,34.71,34.72,609600.0,22.898,22.9243,22.8585,22.865,609600.0
2011-12-28 15:30:00,34.72,34.78,34.72,34.74,1264800.0,22.865,22.9046,22.865,22.8782,1264800.0
2011-12-29 09:30:00,34.8,34.96,34.76,34.96,888400.0,22.9177,23.0231,22.8914,23.0231,888400.0
2011-12-29 10:00:00,34.96,34.99,34.92,34.93,625200.0,23.0231,23.0429,22.9968,23.0033,625200.0
2011-12-29 10:30:00,34.93,34.98,34.92,34.97,562200.0,23.0033,23.0363,22.9968,23.0297,562200.0
2011-12-29 11:00:00,34.97,34.98,34.87,34.9,512000.0,23.0297,23.0363,22.9638,22.9836,512000.0
2011-12-29 11:30:00,34.89,34.96,34.88,34.96,496400.0,22.977,23.0231,22.9704,23.0231,496400.0
2011-12-29 12:00:00,34.96,34.98,34.92,34.96,327800.0,23.0231,23.0363,22.9968,23.0231,327800.0
2011-12-29 12:30:00,34.96,34.98,34.94,34.97,300400.0,23.0231,23.0363,23.0099,23.0297,300400.0
2011-12-29 13:00:00,34.97,34.98,34.93,34.94,311800.0,23.0297,23.0363,23.0033,23.0099,311800.0
2011-12-29 13:30:00,34.94,34.98,34.91,34.97,327400.0,23.0099,23.0363,22.9902,23.0297,327400.0
2011-12-29 14:00:00,34.98,35.05,34.97,35.04,468200.0,23.0363,23.0824,23.0297,23.0758,468200.0
2011-12-29 14:30:00,35.04,35.04,35.02,35.04,428200.0,23.0758,23.0758,23.0626,23.0758,428200.0
2011-12-29 15:00:00,35.04,35.06,35.03,35.05,612600.0,23.0758,23.089,23.0692,23.0824,612600.0
2011-12-29 15:30:00,35.05,35.1,35.04,35.08,1552600.0,23.0824,23.1153,23.0758,23.1021,1552600.0
2011-12-30 09:30:00,35.0,35.13,34.99,35.12,475200.0,23.0494,23.1351,23.0429,23.1285,475200.0
2011-12-30 10:00:00,35.12,35.15,35.06,35.07,330000.0,23.1285,23.1482,23.089,23.0955,330000.0
2011-12-30 10:30:00,35.07,35.13,35.05,35.11,323400.0,23.0955,23.1351,23.0824,23.1219,323400.0
2011-12-30 11:00:00,35.11,35.13,35.1,35.11,329400.0,23.1219,23.1351,23.1153,23.1219,329400.0
2011-12-30 11:30:00,35.12,35.13,35.08,35.08,240000.0,23.1285,23.1351,23.1021,23.1021,240000.0
2011-12-30 12:00:00,35.08,35.1,35.07,35.08,292200.0,23.1021,23.1153,23.0955,23.1021,292200.0
2011-12-30 12:30:00,35.08,35.09,35.03,35.04,216600.0,23.1021,23.1087,23.0692,23.0758,216600.0
2011-12-30 13:00:00,35.04,35.05,35.01,35.01,182000.0,23.0758,23.0824,23.056,23.056,182000.0
2011-12-30 13:30:00,35.01,35.03,35.0,35.02,207000.0,23.056,23.0692,23.0494,23.0626,207000.0
2011-12-30 14:00:00,35.02,35.05,34.99,34.99,236000.0,23.0626,23.0824,23.0429,23.0429,236000.0
2011-12-30 14:30:00,35.0,35.03,35.0,35.02,280600.0,23.0494,23.0692,23.0494,23.0626,280600.0
2011-12-30 15:00:00,35.02,35.05,35.02,35.04,314800.0,23.0626,23.0824,23.0626,23.0758,314800.0
2011-12-30 15:30:00,35.04,35.07,34.99,34.99,1827800.0,23.0758,23.0955,23.0429,23.0429,1827800.0
2012-01-03 09:30:00,35.08,35.32,35.08,35.23,2597800.0,23.1021,23.2602,23.1021,23.2009,2597800.0
2012-01-03 10:00:00,35.24,35.35,35.21,35.28,1171600.0,23.2075,23.2799,23.1877,23.2338,1171600.0
2012-01-03 10:30:00,35.28,35.35,35.27,35.33,845600.0,23.2338,23.2799,23.2273,23.2668,845600.0
2012-01-03 11:00:00,35.33,35.34,35.25,35.3,1037400.0,23.2668,23.2734,23.2141,23.247,1037400.0
2012-01-03 11:30:00,35.3,35.33,35.25,35.32,736200.0,23.247,23.2668,23.2141,23.2602,736200.0
2012-01-03 12:00:00,35.32,35.32,35.21,35.24,676600.0,23.2602,23.2602,23.1877,23.2075,676600.0
2012-01-03 12:30:00,35.24,35.24,35.15,35.19,604200.0,23.2075,23.2075,23.1482,23.1746,604200.0
2012-01-03 13:00:00,35.18,35.2,35.15,35.17,508800.0,23.168,23.1812,23.1482,23.1614,508800.0
2012-01-03 13:30:00,35.16,35.2,35.13,35.14,645800.0,23.1548,23.1812,23.1351,23.1416,645800.0
2012-01-03 14:00:00,35.14,35.17,35.13,35.17,534400.0,23.1416,23.1614,23.1351,23.1614,534400.0
2012-01-03 14:30:00,35.18,35.18,35.13,35.13,651200.0,23.168,23.168,23.1351,23.1351,651200.0
2012-01-03 15:00:00,35.13,35.15,35.07,35.12,1442000.0,23.1351,23.1482,23.0955,23.1285,1442000.0
2012-01-03 15:30:00,35.12,35.18,35.05,35.06,2473800.0,23.1285,23.168,23.0824,23.089,2473800.0
2012-01-04 09:30:00,34.96,35.04,34.89,34.97,1661200.0,23.0231,23.0758,22.977,23.0297,1661200.0
2012-01-04 10:00:00,34.96,34.98,34.85,34.88,939200.0,23.0231,23.0363,22.9507,22.9704,939200.0
2012-01-04 10:30:00,34.88,34.9,34.77,34.83,1057600.0,22.9704,22.9836,22.898,22.9375,1057600.0
2012-01-04 11:00:00,34.83,34.88,34.8,34.83,823600.0,22.9375,22.9704,22.9177,22.9375,823600.0
2012-01-04 11:30:00,34.84,34.85,34.77,34.77,807200.0,22.9441,22.9507,22.898,22.898,807200.0
2012-01-04 12:00:00,34.78,34.83,34.75,34.83,634200.0,22.9046,22.9375,22.8848,22.9375,634200.0
2012-01-04 12:30:00,34.83,34.84,34.78,34.8,563400.0,22.9375,22.9441,22.9046,22.9177,563400.0
2012-01-04 13:00:00,34.8,34.81,34.76,34.79,593000.0,22.9177,22.9243,22.8914,22.9111,593000.0
2012-01-04 13:30:00,34.8,34.85,34.79,34.84,595200.0,22.9177,22.9507,22.9111,22.9441,595200.0
2012-01-04 14:00:00,34.84,34.86,34.82,34.85,572400.0,22.9441,22.9572,22.9309,22.9507,572400.0
2012-01-04 14:30:00,34.85,34.85,34.82,34.83,770200.0,22.9507,22.9507,22.9309,22.9375,770200.0
2012-01-04 15:00:00,34.83,34.83,34.79,34.8,1079200.0,22.9375,22.9375,22.9111,22.9177,1079200.0
2012-01-04 15:30:00,34.8,34.88,34.8,34.85,2114200.0,22.9177,22.9704,22.9177,22.9507,2114200.0
2012-01-05 09:30:00,34.88,34.94,34.76,34.77,1088200.0,22.9704,23.0099,22.8914,22.898,1088200.0
2012-01-05 10:00:00,34.77,34.8,34.68,34.8,983800.0,22.898,22.9177,22.8387,22.9177,983800.0
2012-01-05 10:30:00,34.8,34.81,34.75,34.8,681000.0,22.9177,22.9243,22.8848,22.9177,681000.0
2012-01-05 11:00:00,34.8,34.9,34.79,34.88,740400.0,22.9177,22.9836,22.9111,22.9704,740400.0
2012-01-05 11:30:00,34.88,34.91,34.85,34.88,1044400.0,22.9704,22.9902,22.9507,22.9704,1044400.0
2012-01-05 12:00:00,34.88,34.91,34.82,34.85,701800.0,22.9704,22.9902,22.9309,22.9507,701800.0
2012-01-05 12:30:00,34.86,34.87,34.85,34.87,444600.0,22.9572,22.9638,22.9507,22.9638,444600.0
2012-01-05 13:00:00,34.87,34.88,34.85,34.88,832000.0,22.9638,22.9704,22.9507,22.9704,832000.0
2012-01-05 13:30:00,34.88,34.9,34.85,34.86,632800.0,22.9704,22.9836,22.9507,22.9572,632800.0
2012-01-05 14:00:00,34.86,34.88,34.77,34.77,873000.0,22.9572,22.9704,22.898,22.898,873000.0
2012-01-05 14:30:00,34.78,34.81,34.73,34.73,1095600.0,22.9046,22.9243,22.8716,22.8716,1095600.0
2012-01-05 15:00:00,34.73,34.77,34.68,34.72,1298400.0,22.8716,22.898,22.8387,22.865,1298400.0
2012-01-05 15:30:00,34.72,34.72,34.68,34.69,2515200.0,22.865,22.865,22.8387,22.8453,2515200.0
2012-01-06 09:30:00,34.74,34.82,34.32,34.33,2026800.0,22.8782,22.9309,22.6016,22.6082,2026800.0
2012-01-06 10:00:00,34.33,34.51,34.31,34.46,1293600.0,22.6082,22.7267,22.595,22.6938,1293600.0
2012-01-06 10:30:00,34.46,34.51,34.44,34.46,708200.0,22.6938,22.7267,22.6807,22.6938,708200.0
2012-01-06 11:00:00,34.46,34.52,34.46,34.5,718800.0,22.6938,22.7333,22.6938,22.7202,718800.0
2012-01-06 11:30:00,34.5,34.51,34.49,34.49,698400.0,22.7202,22.7267,22.7136,22.7136,698400.0
2012-01-06 12:00:00,34.49,34.51,34.48,34.49,627400.0,22.7136,22.7267,22.707,22.7136,627400.0
2012-01-06 12:30:00,34.49,34.5,34.44,34.44,460600.0,22.7136,22.7202,22.6807,22.6807,460600.0
2012-01-06 13:00:00,34.44,34.45,34.4,34.43,537400.0,22.6807,22.6872,22.6543,22.6741,537400.0
2012-01-06 13:30:00,34.43,34.52,34.42,34.5,602400.0,22.6741,22.7333,22.6675,22.7202,602400.0
2012-01-06 14:00:00,34.5,34.5,34.48,34.48,492600.0,22.7202,22.7202,22.707,22.707,492600.0
2012-01-06 14:30:00,34.48,34.48,34.4,34.41,666200.0,22.707,22.707,22.6543,22.6609,666200.0
2012-01-06 15:00:00,34.4,34.46,34.4,34.43,905200.0,22.6543,22.6938,22.6543,22.6741,905200.0
2012-01-06 15:30:00,34.43,34.47,34.42,34.47,1873800.0,22.6741,22.7004,22.6675,22.7004,1873800.0
2012-01-09 09:30:00,34.5,34.57,34.46,34.48,997800.0,22.7202,22.7663,22.6938,22.707,997800.0
2012-01-09 10:00:00,34.48,34.59,34.47,34.55,886800.0,22.707,22.7794,22.7004,22.7531,886800.0
2012-01-09 10:30:00,34.55,34.57,34.5,34.52,574600.0,22.7531,22.7663,22.7202,22.7333,574600.0
2012-01-09 11:00:00,34.51,34.52,34.44,34.51,632800.0,22.7267,22.7333,22.6807,22.7267,632800.0
2012-01-09 11:30:00,34.52,34.56,34.5,34.51,455600.0,22.7333,22.7597,22.7202,22.7267,455600.0
2012-01-09 12:00:00,34.51,34.52,34.48,34.49,428600.0,22.7267,22.7333,22.707,22.7136,428600.0
2012-01-09 12:30:00,34.5,34.51,34.48,34.5,355600.0,22.7202,22.7267,22.707,22.7202,355600.0
2012-01-09 13:00:00,34.51,34.51,34.4,34.41,642600.0,22.7267,22.7267,22.6543,22.6609,642600.0
2012-01-09 13:30:00,34.41,34.46,34.41,34.44,451400.0,22.6609,22.6938,22.6609,22.6807,451400.0
2012-01-09 14:00:00,34.44,34.46,34.42,34.46,503800.0,22.6807,22.6938,22.6675,22.6938,503800.0
2012-01-09 14:30:00,34.46,34.49,34.46,34.47,469200.0,22.6938,22.7136,22.6938,22.7004,469200.0
2012-01-09 15:00:00,34.47,34.49,34.43,34.44,917400.0,22.7004,22.7136,22.6741,22.6807,917400.0
2012-01-09 15:30:00,34.44,34.49,34.44,34.45,1811000.0,22.6807,22.7136,22.6807,22.6872,1811000.0
2012-01-10 09:30:00,34.74,34.76,34.56,34.63,1268400.0,22.8782,22.8914,22.7597,22.8058,1268400.0
2012-01-10 10:00:00,34.63,34.72,34.63,34.69,1268000.0,22.8058,22.865,22.8058,22.8453,1268000.0
2012-01-10 10:30:00,34.69,34.73,34.67,34.71,973400.0,22.8453,22.8716,22.8321,22.8585,973400.0
2012-01-10 11:00:00,34.71,34.74,34.68,34.69,951600.0,22.8585,22.8782,22.8387,22.8453,951600.0
2012-01-10 11:30:00,34.69,34.74,34.68,34.74,562400.0,22.8453,22.8782,22.8387,22.8782,562400.0
2012-01-10 12:00:00,34.74,34.75,34.7,34.7,719000.0,22.8782,22.8848,22.8519,22.8519,719000.0
2012-01-10 12:30:00,34.7,34.72,34.69,34.69,547800.0,22.8519,22.865,22.8453,22.8453,547800.0
2012-01-10 13:00:00,34.7,34.71,34.67,34.7,540200.0,22.8519,22.8585,22.8321,22.8519,540200.0
2012-01-10 13:30:00,34.7,34.74,34.7,34.7,539400.0,22.8519,22.8782,22.8519,22.8519,539400.0
2012-01-10 14:00:00,34.71,34.73,34.68,34.71,477600.0,22.8585,22.8716,22.8387,22.8585,477600.0
2012-01-10 14:30:00,34.7,34.72,34.68,34.72,502200.0,22.8519,22.865,22.8387,22.865,502200.0
2012-01-10 15:00:00,34.72,34.73,34.68,34.73,892800.0,22.865,22.8716,22.8387,22.8716,892800.0
2012-01-10 15:30:00,34.73,34.73,34.66,34.69,1834400.0,22.8716,22.8716,22.8255,22.8453,1834400.0
2012-01-11 09:30:00,34.19,34.38,33.89,33.89,4234400.0,22.516,22.6411,22.3184,22.3184,4234400.0
2012-01-11 10:00:00,33.88,33.97,33.82,33.97,3077800.0,22.3119,22.3711,22.2723,22.3711,3077800.0
2012-01-11 10:30:00,33.96,33.98,33.85,33.87,1893000.0,22.3645,22.3777,22.2921,22.3053,1893000.0
2012-01-11 11:00:00,33.88,33.91,33.78,33.82,1395200.0,22.3119,22.3316,22.246,22.2723,1395200.0
2012-01-11 11:30:00,33.82,33.93,33.82,33.92,1199600.0,22.2723,22.3448,22.2723,22.3382,1199600.0
2012-01-11 12:00:00,33.92,33.97,33.89,33.95,856000.0,22.3382,22.3711,22.3184,22.358,856000.0
2012-01-11 12:30:00,33.95,33.95,33.91,33.92,624000.0,22.358,22.358,22.3316,22.3382,624000.0
2012-01-11 13:00:00,33.93,33.96,33.92,33.95,889600.0,22.3448,22.3645,22.3382,22.358,889600.0
2012-01-11 13:30:00,33.95,33.99,33.94,33.95,961400.0,22.358,22.3843,22.3514,22.358,961400.0
2012-01-11 14:00:00,33.96,33.97,33.92,33.93,827600.0,22.3645,22.3711,22.3382,22.3448,827600.0
2012-01-11 14:30:00,33.93,33.95,33.91,33.93,1126200.0,22.3448,22.358,22.3316,22.3448,1126200.0
2012-01-11 15:00:00,33.93,33.99,33.92,33.99,1042800.0,22.3448,22.3843,22.3382,22.3843,1042800.0
2012-01-11 15:30:00,33.99,34.05,33.99,34.02,3013600.0,22.3843,22.4238,22.3843,22.4041,3013600.0
2012-01-12 09:30:00,34.21,34.25,33.93,33.95,1659000.0,22.5292,22.5555,22.3448,22.358,1659000.0
2012-01-12 10:00:00,33.95,33.95,33.79,33.82,1512800.0,22.358,22.358,22.2526,22.2723,1512800.0
2012-01-12 10:30:00,33.82,33.85,33.74,33.74,1545800.0,22.2723,22.2921,22.2197,22.2197,1545800.0
2012-01-12 11:00:00,33.74,33.76,33.72,33.73,871200.0,22.2197,22.2328,22.2065,22.2131,871200.0
2012-01-12 11:30:00,33.73,33.73,33.68,33.7,806400.0,22.2131,22.2131,22.1801,22.1933,806400.0
2012-01-12 12:00:00,33.69,33.75,33.69,33.74,515600.0,22.1867,22.2262,22.1867,22.2197,515600.0
2012-01-12 12:30:00,33.74,33.75,33.73,33.73,507000.0,22.2197,22.2262,22.2131,22.2131,507000.0
2012-01-12 13:00:00,33.74,33.77,33.73,33.74,584000.0,22.2197,22.2394,22.2131,22.2197,584000.0
2012-01-12 13:30:00,33.74,33.74,33.7,33.72,772800.0,22.2197,22.2197,22.1933,22.2065,772800.0
2012-01-12 14:00:00,33.72,33.73,33.7,33.73,614800.0,22.2065,22.2131,22.1933,22.2131,614800.0
2012-01-12 14:30:00,33.73,33.76,33.72,33.73,796000.0,22.2131,22.2328,22.2065,22.2131,796000.0
2012-01-12 15:00:00,33.73,33.77,33.72,33.77,907400.0,22.2131,22.2394,22.2065,22.2394,907400.0
2012-01-12 15:30:00,33.77,33.8,33.75,33.77,2285400.0,22.2394,22.2592,22.2262,22.2394,2285400.0
2012-01-13 09:30:00,33.67,33.72,33.41,33.48,2398200.0,22.1736,22.2065,22.0023,22.0484,2398200.0
2012-01-13 10:00:00,33.47,33.51,33.36,33.4,1489600.0,22.0419,22.0682,21.9694,21.9958,1489600.0
2012-01-13 10:30:00,33.4,33.43,33.38,33.41,920400.0,21.9958,22.0155,21.9826,22.0023,920400.0
2012-01-13 11:00:00,33.4,33.44,33.38,33.42,1213400.0,21.9958,22.0221,21.9826,22.0089,1213400.0
2012-01-13 11:30:00,33.43,33.43,33.35,33.35,1042000.0,22.0155,22.0155,21.9628,21.9628,1042000.0
2012-01-13 12:00:00,33.35,33.37,33.29,33.33,964000.0,21.9628,21.976,21.9233,21.9497,964000.0
2012-01-13 12:30:00,33.33,33.33,33.28,33.33,661400.0,21.9497,21.9497,21.9167,21.9497,661400.0
2012-01-13 13:00:00,33.33,33.33,33.29,33.32,647800.0,21.9497,21.9497,21.9233,21.9431,647800.0
2012-01-13 13:30:00,33.32,33.35,33.3,33.34,708000.0,21.9431,21.9628,21.9299,21.9562,708000.0
2012-01-13 14:00:00,33.34,33.39,33.33,33.38,928600.0,21.9562,21.9892,21.9497,21.9826,928600.0
2012-01-13 14:30:00,33.38,33.4,33.35,33.39,1045800.0,21.9826,21.9958,21.9628,21.9892,1045800.0
2012-01-13 15:00:00,33.39,33.41,33.38,33.39,1352000.0,21.9892,22.0023,21.9826,21.9892,1352000.0
2012-01-13 15:30:00,33.38,33.48,33.38,33.48,2372600.0,21.9826,22.0484,21.9826,22.0484,2372600.0
2012-01-17 09:30:00,33.87,33.94,33.77,33.78,2453200.0,22.3053,22.3514,22.2394,22.246,2453200.0
2012-01-17 10:00:00,33.77,33.85,33.72,33.83,1072000.0,22.2394,22.2921,22.2065,22.2789,1072000.0
2012-01-17 10:30:00,33.83,33.87,33.79,33.79,1227000.0,22.2789,22.3053,22.2526,22.2526,1227000.0
2012-01-17 11:00:00,33.79,33.9,33.78,33.88,920600.0,22.2526,22.325,22.246,22.3119,920600.0
2012-01-17 11:30:00,33.88,33.91,33.84,33.87,701600.0,22.3119,22.3316,22.2855,22.3053,701600.0
2012-01-17 12:00:00,33.87,33.88,33.84,33.88,798800.0,22.3053,22.3119,22.2855,22.3119,798800.0
2012-01-17 12:30:00,33.88,33.88,33.8,33.82,458000.0,22.3119,22.3119,22.2592,22.2723,458000.0
2012-01-17 13:00:00,33.82,33.85,33.81,33.84,482000.0,22.2723,22.2921,22.2658,22.2855,482000.0
2012-01-17 13:30:00,33.84,33.84,33.8,33.82,467800.0,22.2855,22.2855,22.2592,22.2723,467800.0
2012-01-17 14:00:00,33.82,33.84,33.78,33.79,548600.0,22.2723,22.2855,22.246,22.2526,548600.0
2012-01-17 14:30:00,33.79,33.8,33.72,33.72,726000.0,22.2526,22.2592,22.2065,22.2065,726000.0
2012-01-17 15:00:00,33.72,33.74,33.66,33.7,1348200.0,22.2065,22.2197,22.167,22.1933,1348200.0
2012-01-17 15:30:00,33.7,33.73,33.66,33.67,2334800.0,22.1933,22.2131,22.167,22.1736,2334800.0
2012-01-18 09:30:00,33.73,33.79,33.59,33.74,1162400.0,22.2131,22.2526,22.1209,22.2197,1162400.0
2012-01-18 10:00:00,33.74,33.91,33.74,33.9,895800.0,22.2197,22.3316,22.2197,22.325,895800.0
2012-01-18 10:30:00,33.9,33.91,33.8,33.81,1021600.0,22.325,22.3316,22.2592,22.2658,1021600.0
2012-01-18 11:00:00,33.81,33.82,33.75,33.76,797600.0,22.2658,22.2723,22.2262,22.2328,797600.0
2012-01-18 11:30:00,33.76,33.8,33.73,33.77,663800.0,22.2328,22.2592,22.2131,22.2394,663800.0
2012-01-18 12:00:00,33.77,33.82,33.76,33.82,564400.0,22.2394,22.2723,22.2328,22.2723,564400.0
2012-01-18 12:30:00,33.82,33.84,33.77,33.77,549400.0,22.2723,22.2855,22.2394,22.2394,549400.0
2012-01-18 13:00:00,33.77,33.8,33.74,33.78,492800.0,22.2394,22.2592,22.2197,22.246,492800.0
2012-01-18 13:30:00,33.79,33.79,33.71,33.73,606200.0,22.2526,22.2526,22.1999,22.2131,606200.0
2012-01-18 14:00:00,33.72,33.8,33.71,33.8,649400.0,22.2065,22.2592,22.1999,22.2592,649400.0
2012-01-18 14:30:00,33.79,33.8,33.71,33.74,760400.0,22.2526,22.2592,22.1999,22.2197,760400.0
2012-01-18 15:00:00,33.74,33.82,33.73,33.82,1230400.0,22.2197,22.2723,22.2131,22.2723,1230400.0
2012-01-18 15:30:00,33.82,33.82,33.73,33.79,2168800.0,22.2723,22.2723,22.2131,22.2526,2168800.0
2012-01-19 09:30:00,33.83,33.87,33.7,33.7,1421200.0,22.2789,22.3053,22.1933,22.1933,1421200.0
2012-01-19 10:00:00,33.7,33.71,33.63,33.71,1064200.0,22.1933,22.1999,22.1472,22.1999,1064200.0
2012-01-19 10:30:00,33.71,33.74,33.7,33.71,764400.0,22.1999,22.2197,22.1933,22.1999,764400.0
2012-01-19 11:00:00,33.71,33.75,33.68,33.74,737600.0,22.1999,22.2262,22.1801,22.2197,737600.0
2012-01-19 11:30:00,33.74,33.76,33.73,33.75,656400.0,22.2197,22.2328,22.2131,22.2262,656400.0
2012-01-19 12:00:00,33.75,33.76,33.73,33.75,438400.0,22.2262,22.2328,22.2131,22.2262,438400.0
2012-01-19 12:30:00,33.75,33.75,33.72,33.74,450800.0,22.2262,22.2262,22.2065,22.2197,450800.0
2012-01-19 13:00:00,33.74,33.75,33.69,33.71,981200.0,22.2197,22.2262,22.1867,22.1999,981200.0
2012-01-19 13:30:00,33.7,33.7,33.69,33.69,559400.0,22.1933,22.1933,22.1867,22.1867,559400.0
2012-01-19 14:00:00,33.7,33.73,33.69,33.72,893000.0,22.1933,22.2131,22.1867,22.2065,893000.0
2012-01-19 14:30:00,33.72,33.72,33.65,33.67,879600.0,22.2065,22.2065,22.1604,22.1736,879600.0
2012-01-19 15:00:00,33.67,33.69,33.67,33.68,891800.0,22.1736,22.1867,22.1736,22.1801,891800.0
2012-01-19 15:30:00,33.69,33.75,33.68,33.73,2334800.0,22.1867,22.2262,22.1801,22.2131,2334800.0
2012-01-20 09:30:00,33.77,33.87,33.72,33.74,4450200.0,22.2394,22.3053,22.2065,22.2197,4450200.0
2012-01-20 10:00:00,33.74,33.85,33.7,33.84,903600.0,22.2197,22.2921,22.1933,22.2855,903600.0
2012-01-20 10:30:00,33.83,33.85,33.74,33.77,717800.0,22.2789,22.2921,22.2197,22.2394,717800.0
2012-01-20 11:00:00,33.77,33.82,33.76,33.79,536400.0,22.2394,22.2723,22.2328,22.2526,536400.0
2012-01-20 11:30:00,33.79,33.8,33.76,33.8,408200.0,22.2526,22.2592,22.2328,22.2592,408200.0
2012-01-20 12:00:00,33.8,33.84,33.79,33.82,502200.0,22.2592,22.2855,22.2526,22.2723,502200.0
2012-01-20 12:30:00,33.82,33.85,33.8,33.84,509600.0,22.2723,22.2921,22.2592,22.2855,509600.0
2012-01-20 13:00:00,33.84,33.86,33.83,33.86,458000.0,22.2855,22.2987,22.2789,22.2987,458000.0
2012-01-20 13:30:00,33.86,33.87,33.83,33.84,443000.0,22.2987,22.3053,22.2789,22.2855,443000.0
2012-01-20 14:00:00,33.84,33.87,33.84,33.86,576800.0,22.2855,22.3053,22.2855,22.2987,576800.0
2012-01-20 14:30:00,33.86,33.88,33.83,33.88,531800.0,22.2987,22.3119,22.2789,22.3119,531800.0
2012-01-20 15:00:00,33.88,33.95,33.88,33.95,1360600.0,22.3119,22.358,22.3119,22.358,1360600.0
2012-01-20 15:30:00,33.95,34.06,33.95,34.05,3615800.0,22.358,22.4304,22.358,22.4238,3615800.0
2012-01-23 09:30:00,34.0,34.1,33.96,34.08,1039400.0,22.3909,22.4567,22.3645,22.4436,1039400.0
2012-01-23 10:00:00,34.09,34.17,34.08,34.13,639400.0,22.4502,22.5028,22.4436,22.4765,639400.0
2012-01-23 10:30:00,34.13,34.2,34.1,34.16,665800.0,22.4765,22.5226,22.4567,22.4963,665800.0
2012-01-23 11:00:00,34.16,34.17,34.12,34.14,638800.0,22.4963,22.5028,22.4699,22.4831,638800.0
2012-01-23 11:30:00,34.14,34.14,34.09,34.1,679800.0,22.4831,22.4831,22.4502,22.4567,679800.0
2012-01-23 12:00:00,34.11,34.17,34.07,34.17,696600.0,22.4633,22.5028,22.437,22.5028,696600.0
2012-01-23 12:30:00,34.17,34.17,34.1,34.12,467000.0,22.5028,22.5028,22.4567,22.4699,467000.0
2012-01-23 13:00:00,34.12,34.13,34.1,34.13,382600.0,22.4699,22.4765,22.4567,22.4765,382600.0
2012-01-23 13:30:00,34.13,34.18,34.12,34.15,612800.0,22.4765,22.5094,22.4699,22.4897,612800.0
2012-01-23 14:00:00,34.16,34.16,34.13,34.15,460200.0,22.4963,22.4963,22.4765,22.4897,460200.0
2012-01-23 14:30:00,34.15,34.25,34.15,34.24,738600.0,22.4897,22.5555,22.4897,22.5489,738600.0
2012-01-23 15:00:00,34.24,34.3,34.24,34.3,1265800.0,22.5489,22.5885,22.5489,22.5885,1265800.0
2012-01-23 15:30:00,34.3,34.31,34.26,34.26,2017200.0,22.5885,22.595,22.5621,22.5621,2017200.0
2012-01-24 09:30:00,34.08,34.25,34.03,34.08,1171800.0,22.4436,22.5555,22.4106,22.4436,1171800.0
2012-01-24 10:00:00,34.08,34.12,33.97,34.01,1292600.0,22.4436,22.4699,22.3711,22.3975,1292600.0
2012-01-24 10:30:00,34.01,34.1,34.0,34.07,938400.0,22.3975,22.4567,22.3909,22.437,938400.0
2012-01-24 11:00:00,34.07,34.07,34.01,34.02,791600.0,22.437,22.437,22.3975,22.4041,791600.0
2012-01-24 11:30:00,34.02,34.02,33.98,34.0,838800.0,22.4041,22.4041,22.3777,22.3909,838800.0
2012-01-24 12:00:00,34.0,34.01,33.98,33.98,489400.0,22.3909,22.3975,22.3777,22.3777,489400.0
2012-01-24 12:30:00,33.99,33.99,33.89,33.92,736200.0,22.3843,22.3843,22.3184,22.3382,736200.0
2012-01-24 13:00:00,33.92,33.95,33.91,33.93,627400.0,22.3382,22.358,22.3316,22.3448,627400.0
2012-01-24 13:30:00,33.93,33.98,33.91,33.97,416200.0,22.3448,22.3777,22.3316,22.3711,416200.0
2012-01-24 14:00:00,33.98,33.98,33.95,33.98,572200.0,22.3777,22.3777,22.358,22.3777,572200.0
2012-01-24 14:30:00,33.98,33.98,33.9,33.91,778000.0,22.3777,22.3777,22.325,22.3316,778000.0
2012-01-24 15:00:00,33.9,33.96,33.9,33.92,745600.0,22.325,22.3645,22.325,22.3382,745600.0
2012-01-24 15:30:00,33.92,33.95,33.85,33.94,2696000.0,22.3382,22.358,22.2921,22.3514,2696000.0
2012-01-25 09:30:00,33.96,33.99,33.77,33.95,935200.0,22.3645,22.3843,22.2394,22.358,935200.0
2012-01-25 10:00:00,33.95,33.99,33.93,33.96,863600.0,22.358,22.3843,22.3448,22.3645,863600.0
2012-01-25 10:30:00,33.96,33.96,33.93,33.94,702000.0,22.3645,22.3645,22.3448,22.3514,702000.0
2012-01-25 11:00:00,33.94,33.95,33.92,33.94,439200.0,22.3514,22.358,22.3382,22.3514,439200.0
2012-01-25 11:30:00,33.94,33.95,33.93,33.94,444800.0,22.3514,22.358,22.3448,22.3514,444800.0
2012-01-25 12:00:00,33.94,33.99,33.88,33.96,661400.0,22.3514,22.3843,22.3119,22.3645,661400.0
2012-01-25 12:30:00,33.97,34.08,33.94,34.02,946600.0,22.3711,22.4436,22.3514,22.4041,946600.0
2012-01-25 13:00:00,34.02,34.1,34.02,34.08,1162600.0,22.4041,22.4567,22.4041,22.4436,1162600.0
2012-01-25 13:30:00,34.08,34.12,34.06,34.1,1004000.0,22.4436,22.4699,22.4304,22.4567,1004000.0
2012-01-25 14:00:00,34.1,34.1,34.02,34.04,721400.0,22.4567,22.4567,22.4041,22.4172,721400.0
2012-01-25 14:30:00,34.05,34.13,34.04,34.1,482400.0,22.4238,22.4765,22.4172,22.4567,482400.0
2012-01-25 15:00:00,34.1,34.21,34.09,34.21,874200.0,22.4567,22.5292,22.4502,22.5292,874200.0
2012-01-25 15:30:00,34.21,34.25,34.19,34.2,2341200.0,22.5292,22.5555,22.516,22.5226,2341200.0
2012-01-26 09:30:00,34.31,34.31,34.09,34.2,1558000.0,22.595,22.595,22.4502,22.5226,1558000.0
2012-01-26 10:00:00,34.2,34.28,34.18,34.24,1248800.0,22.5226,22.5753,22.5094,22.5489,1248800.0
2012-01-26 10:30:00,34.24,34.25,34.1,34.1,1418800.0,22.5489,22.5555,22.4567,22.4567,1418800.0
2012-01-26 11:00:00,34.11,34.14,34.05,34.13,935400.0,22.4633,22.4831,22.4238,22.4765,935400.0
2012-01-26 11:30:00,34.14,34.14,34.05,34.06,1137800.0,22.4831,22.4831,22.4238,22.4304,1137800.0
2012-01-26 12:00:00,34.06,34.07,34.01,34.02,631400.0,22.4304,22.437,22.3975,22.4041,631400.0
2012-01-26 12:30:00,34.02,34.04,34.0,34.01,712800.0,22.4041,22.4172,22.3909,22.3975,712800.0
2012-01-26 13:00:00,34.01,34.02,33.97,33.97,706800.0,22.3975,22.4041,22.3711,22.3711,706800.0
2012-01-26 13:30:00,33.97,33.97,33.9,33.92,769600.0,22.3711,22.3711,22.325,22.3382,769600.0
2012-01-26 14:00:00,33.91,33.94,33.89,33.9,707200.0,22.3316,22.3514,22.3184,22.325,707200.0
2012-01-26 14:30:00,33.9,33.96,33.9,33.94,698200.0,22.325,22.3645,22.325,22.3514,698200.0
2012-01-26 15:00:00,33.94,33.95,33.88,33.9,894800.0,22.3514,22.358,22.3119,22.325,894800.0
2012-01-26 15:30:00,33.9,34.02,33.9,34.02,1823200.0,22.325,22.4041,22.325,22.4041,1823200.0
2012-01-27 09:30:00,33.96,34.07,33.91,33.98,1229000.0,22.3645,22.437,22.3316,22.3777,1229000.0
2012-01-27 10:00:00,33.98,33.99,33.87,33.92,987800.0,22.3777,22.3843,22.3053,22.3382,987800.0
2012-01-27 10:30:00,33.92,33.96,33.82,33.87,1151200.0,22.3382,22.3645,22.2723,22.3053,1151200.0
2012-01-27 11:00:00,33.87,33.9,33.74,33.74,1930800.0,22.3053,22.325,22.2197,22.2197,1930800.0
2012-01-27 11:30:00,33.74,33.74,33.65,33.73,1398600.0,22.2197,22.2197,22.1604,22.2131,1398600.0
2012-01-27 12:00:00,33.73,33.74,33.62,33.65,871600.0,22.2131,22.2197,22.1406,22.1604,871600.0
2012-01-27 12:30:00,33.65,33.7,33.64,33.66,592800.0,22.1604,22.1933,22.1538,22.167,592800.0
2012-01-27 13:00:00,33.66,33.73,33.65,33.71,607200.0,22.167,22.2131,22.1604,22.1999,607200.0
2012-01-27 13:30:00,33.71,33.77,33.69,33.74,694600.0,22.1999,22.2394,22.1867,22.2197,694600.0
2012-01-27 14:00:00,33.74,33.77,33.72,33.73,787800.0,22.2197,22.2394,22.2065,22.2131,787800.0
2012-01-27 14:30:00,33.73,33.79,33.73,33.78,759000.0,22.2131,22.2526,22.2131,22.246,759000.0
2012-01-27 15:00:00,33.78,33.81,33.77,33.78,962600.0,22.246,22.2658,22.2394,22.246,962600.0
2012-01-27 15:30:00,33.79,33.8,33.73,33.74,2195000.0,22.2526,22.2592,22.2131,22.2197,2195000.0
2012-01-30 09:30:00,33.65,33.7,33.52,33.6,1187000.0,22.1604,22.1933,22.0748,22.1275,1187000.0
2012-01-30 10:00:00,33.6,33.66,33.59,33.63,927400.0,22.1275,22.167,22.1209,22.1472,927400.0
2012-01-30 10:30:00,33.63,33.67,33.54,33.54,721600.0,22.1472,22.1736,22.088,22.088,721600.0
2012-01-30 11:00:00,33.55,33.67,33.53,33.59,1038800.0,22.0945,22.1736,22.0814,22.1209,1038800.0
2012-01-30 11:30:00,33.59,33.62,33.56,33.59,673800.0,22.1209,22.1406,22.1011,22.1209,673800.0
2012-01-30 12:00:00,33.6,33.66,33.59,33.63,495600.0,22.1275,22.167,22.1209,22.1472,495600.0
2012-01-30 12:30:00,33.63,33.65,33.58,33.58,481200.0,22.1472,22.1604,22.1143,22.1143,481200.0
2012-01-30 13:00:00,33.58,33.62,33.55,33.61,477000.0,22.1143,22.1406,22.0945,22.134,477000.0
2012-01-30 13:30:00,33.61,33.72,33.59,33.71,554800.0,22.134,22.2065,22.1209,22.1999,554800.0
2012-01-30 14:00:00,33.71,33.79,33.7,33.73,841800.0,22.1999,22.2526,22.1933,22.2131,841800.0
2012-01-30 14:30:00,33.74,33.76,33.7,33.7,476000.0,22.2197,22.2328,22.1933,22.1933,476000.0
2012-01-30 15:00:00,33.7,33.74,33.69,33.71,510400.0,22.1933,22.2197,22.1867,22.1999,510400.0
2012-01-30 15:30:00,33.71,33.73,33.64,33.73,1295400.0,22.1999,22.2131,22.1538,22.2131,1295400.0
2012-01-31 09:30:00,33.99,33.99,33.73,33.9,1075000.0,22.3843,22.3843,22.2131,22.325,1075000.0
2012-01-31 10:00:00,33.9,33.9,33.74,33.79,933800.0,22.325,22.325,22.2197,22.2526,933800.0
2012-01-31 10:30:00,33.79,33.79,33.66,33.69,942800.0,22.2526,22.2526,22.167,22.1867,942800.0
2012-01-31 11:00:00,33.69,33.7,33.59,33.63,655600.0,22.1867,22.1933,22.1209,22.1472,655600.0
2012-01-31 11:30:00,33.63,33.7,33.62,33.69,715800.0,22.1472,22.1933,22.1406,22.1867,715800.0
2012-01-31 12:00:00,33.69,33.71,33.65,33.67,523800.0,22.1867,22.1999,22.1604,22.1736,523800.0
2012-01-31 12:30:00,33.67,33.69,33.65,33.66,385400.0,22.1736,22.1867,22.1604,22.167,385400.0
2012-01-31 13:00:00,33.66,33.73,33.65,33.72,285800.0,22.167,22.2131,22.1604,22.2065,285800.0
2012-01-31 13:30:00,33.73,33.74,33.67,33.68,556400.0,22.2131,22.2197,22.1736,22.1801,556400.0
2012-01-31 14:00:00,33.68,33.74,33.65,33.74,612200.0,22.1801,22.2197,22.1604,22.2197,612200.0
2012-01-31 14:30:00,33.73,33.74,33.7,33.73,721000.0,22.2131,22.2197,22.1933,22.2131,721000.0
2012-01-31 15:00:00,33.73,33.77,33.68,33.76,992800.0,22.2131,22.2394,22.1801,22.2328,992800.0
2012-01-31 15:30:00,33.76,33.8,33.71,33.77,1747200.0,22.2328,22.2592,22.1999,22.2394,1747200.0
2012-02-01 09:30:00,33.94,34.06,33.91,34.04,1660400.0,22.3514,22.4304,22.3316,22.4172,1660400.0
2012-02-01 10:00:00,34.04,34.13,34.02,34.12,1312200.0,22.4172,22.4765,22.4041,22.4699,1312200.0
2012-02-01 10:30:00,34.13,34.17,34.12,34.16,1024800.0,22.4765,22.5028,22.4699,22.4963,1024800.0
2012-02-01 11:00:00,34.17,34.17,34.09,34.1,933800.0,22.5028,22.5028,22.4502,22.4567,933800.0
2012-02-01 11:30:00,34.11,34.14,34.05,34.06,617000.0,22.4633,22.4831,22.4238,22.4304,617000.0
2012-02-01 12:00:00,34.06,34.1,34.05,34.07,559200.0,22.4304,22.4567,22.4238,22.437,559200.0
2012-02-01 12:30:00,34.07,34.12,34.05,34.09,658400.0,22.437,22.4699,22.4238,22.4502,658400.0
2012-02-01 13:00:00,34.09,34.13,34.08,34.09,757000.0,22.4502,22.4765,22.4436,22.4502,757000.0
2012-02-01 13:30:00,34.09,34.12,34.08,34.1,649000.0,22.4502,22.4699,22.4436,22.4567,649000.0
2012-02-01 14:00:00,34.1,34.12,34.07,34.09,578000.0,22.4567,22.4699,22.437,22.4502,578000.0
2012-02-01 14:30:00,34.08,34.09,34.04,34.05,787600.0,22.4436,22.4502,22.4172,22.4238,787600.0
2012-02-01 15:00:00,34.05,34.07,34.0,34.0,877200.0,22.4238,22.437,22.3909,22.3909,877200.0
2012-02-01 15:30:00,34.01,34.01,33.9,33.93,2632200.0,22.3975,22.3975,22.325,22.3448,2632200.0
2012-02-02 09:30:00,34.04,34.12,33.91,33.94,1758000.0,22.4172,22.4699,22.3316,22.3514,1758000.0
2012-02-02 10:00:00,33.94,33.95,33.9,33.91,1033000.0,22.3514,22.358,22.325,22.3316,1033000.0
2012-02-02 10:30:00,33.91,33.96,33.9,33.94,880000.0,22.3316,22.3645,22.325,22.3514,880000.0
2012-02-02 11:00:00,33.94,33.97,33.91,33.91,967600.0,22.3514,22.3711,22.3316,22.3316,967600.0
2012-02-02 11:30:00,33.91,33.93,33.88,33.9,796000.0,22.3316,22.3448,22.3119,22.325,796000.0
2012-02-02 12:00:00,33.9,33.93,33.88,33.91,499600.0,22.325,22.3448,22.3119,22.3316,499600.0
2012-02-02 12:30:00,33.91,33.93,33.88,33.92,529800.0,22.3316,22.3448,22.3119,22.3382,529800.0
2012-02-02 13:00:00,33.92,33.94,33.89,33.93,416000.0,22.3382,22.3514,22.3184,22.3448,416000.0
2012-02-02 13:30:00,33.93,33.97,33.92,33.96,492200.0,22.3448,22.3711,22.3382,22.3645,492200.0
2012-02-02 14:00:00,33.97,33.99,33.96,33.99,485000.0,22.3711,22.3843,22.3645,22.3843,485000.0
2012-02-02 14:30:00,33.99,34.0,33.97,33.98,786600.0,22.3843,22.3909,22.3711,22.3777,786600.0
2012-02-02 15:00:00,33.98,34.0,33.97,33.97,861400.0,22.3777,22.3909,22.3711,22.3711,861400.0
2012-02-02 15:30:00,33.97,34.01,33.93,33.93,1787600.0,22.3711,22.3975,22.3448,22.3448,1787600.0
2012-02-03 09:30:00,34.13,34.24,34.07,34.13,1605200.0,22.4765,22.5489,22.437,22.4765,1605200.0
2012-02-03 10:00:00,34.13,34.19,34.1,34.12,1685600.0,22.4765,22.516,22.4567,22.4699,1685600.0
2012-02-03 10:30:00,34.12,34.17,34.11,34.14,1263200.0,22.4699,22.5028,22.4633,22.4831,1263200.0
2012-02-03 11:00:00,34.14,34.15,34.1,34.12,719400.0,22.4831,22.4897,22.4567,22.4699,719400.0
2012-02-03 11:30:00,34.12,34.12,34.03,34.04,839000.0,22.4699,22.4699,22.4106,22.4172,839000.0
2012-02-03 12:00:00,34.04,34.07,34.02,34.07,848800.0,22.4172,22.437,22.4041,22.437,848800.0
2012-02-03 12:30:00,34.07,34.09,34.03,34.05,856600.0,22.437,22.4502,22.4106,22.4238,856600.0
2012-02-03 13:00:00,34.05,34.07,34.03,34.06,654800.0,22.4238,22.437,22.4106,22.4304,654800.0
2012-02-03 13:30:00,34.06,34.06,34.03,34.04,753200.0,22.4304,22.4304,22.4106,22.4172,753200.0
2012-02-03 14:00:00,34.04,34.08,34.03,34.05,762400.0,22.4172,22.4436,22.4106,22.4238,762400.0
2012-02-03 14:30:00,34.05,34.06,34.04,34.05,653600.0,22.4238,22.4304,22.4172,22.4238,653600.0
2012-02-03 15:00:00,34.05,34.06,33.96,33.96,884400.0,22.4238,22.4304,22.3645,22.3645,884400.0
2012-02-03 15:30:00,33.96,34.02,33.92,34.02,2607600.0,22.3645,22.4041,22.3382,22.4041,2607600.0
2012-02-06 09:30:00,33.92,34.04,33.87,33.96,1394000.0,22.3382,22.4172,22.3053,22.3645,1394000.0
2012-02-06 10:00:00,33.96,33.99,33.93,33.96,900000.0,22.3645,22.3843,22.3448,22.3645,900000.0
2012-02-06 10:30:00,33.96,34.03,33.95,33.97,989800.0,22.3645,22.4106,22.358,22.3711,989800.0
2012-02-06 11:00:00,33.97,34.12,33.96,34.09,881000.0,22.3711,22.4699,22.3645,22.4502,881000.0
2012-02-06 11:30:00,34.09,34.12,34.06,34.08,518000.0,22.4502,22.4699,22.4304,22.4436,518000.0
2012-02-06 12:00:00,34.09,34.09,33.99,33.99,649600.0,22.4502,22.4502,22.3843,22.3843,649600.0
2012-02-06 12:30:00,33.99,33.99,33.92,33.93,571000.0,22.3843,22.3843,22.3382,22.3448,571000.0
2012-02-06 13:00:00,33.93,33.93,33.85,33.87,702400.0,22.3448,22.3448,22.2921,22.3053,702400.0
2012-02-06 13:30:00,33.87,33.9,33.86,33.88,1162000.0,22.3053,22.325,22.2987,22.3119,1162000.0
2012-02-06 14:00:00,33.88,33.91,33.85,33.91,708400.0,22.3119,22.3316,22.2921,22.3316,708400.0
2012-02-06 14:30:00,33.91,33.98,33.91,33.96,549800.0,22.3316,22.3777,22.3316,22.3645,549800.0
2012-02-06 15:00:00,33.96,34.05,33.96,34.02,1157200.0,22.3645,22.4238,22.3645,22.4041,1157200.0
2012-02-06 15:30:00,34.02,34.04,33.95,33.99,2249800.0,22.4041,22.4172,22.358,22.3843,2249800.0
2012-02-07 09:30:00,34.05,34.24,33.82,34.09,2851400.0,22.4238,22.5489,22.2723,22.4502,2851400.0
2012-02-07 10:00:00,34.09,34.55,34.08,34.55,3804200.0,22.4502,22.7531,22.4436,22.7531,3804200.0
2012-02-07 10:30:00,34.55,34.7,34.47,34.7,2756400.0,22.7531,22.8519,22.7004,22.8519,2756400.0
2012-02-07 11:00:00,34.7,34.73,34.54,34.57,2158000.0,22.8519,22.8716,22.7465,22.7663,2158000.0
2012-02-07 11:30:00,34.58,34.59,34.47,34.47,1083200.0,22.7728,22.7794,22.7004,22.7004,1083200.0
2012-02-07 12:00:00,34.47,34.48,34.38,34.42,1510400.0,22.7004,22.707,22.6411,22.6675,1510400.0
2012-02-07 12:30:00,34.42,34.44,34.33,34.4,1365600.0,22.6675,22.6807,22.6082,22.6543,1365600.0
2012-02-07 13:00:00,34.4,34.41,34.32,34.36,767800.0,22.6543,22.6609,22.6016,22.628,767800.0
2012-02-07 13:30:00,34.36,34.37,34.27,34.32,975400.0,22.628,22.6346,22.5687,22.6016,975400.0
2012-02-07 14:00:00,34.32,34.36,34.31,34.32,773600.0,22.6016,22.628,22.595,22.6016,773600.0
2012-02-07 14:30:00,34.32,34.39,34.32,34.34,908400.0,22.6016,22.6477,22.6016,22.6148,908400.0
2012-02-07 15:00:00,34.34,34.43,34.34,34.43,1328600.0,22.6148,22.6741,22.6148,22.6741,1328600.0
2012-02-07 15:30:00,34.42,34.43,34.29,34.29,2389000.0,22.6675,22.6741,22.5819,22.5819,2389000.0
2012-02-08 09:30:00,34.44,34.44,34.29,34.39,1476800.0,22.6807,22.6807,22.5819,22.6477,1476800.0
2012-02-08 10:00:00,34.39,34.39,34.31,34.33,1388600.0,22.6477,22.6477,22.595,22.6082,1388600.0
2012-02-08 10:30:00,34.33,34.38,34.32,34.38,1005400.0,22.6082,22.6411,22.6016,22.6411,1005400.0
2012-02-08 11:00:00,34.38,34.4,34.22,34.24,1003200.0,22.6411,22.6543,22.5358,22.5489,1003200.0
2012-02-08 11:30:00,34.24,34.25,34.18,34.22,822400.0,22.5489,22.5555,22.5094,22.5358,822400.0
2012-02-08 12:00:00,34.21,34.22,34.13,34.15,740800.0,22.5292,22.5358,22.4765,22.4897,740800.0
2012-02-08 12:30:00,34.15,34.16,34.1,34.14,624800.0,22.4897,22.4963,22.4567,22.4831,624800.0
2012-02-08 13:00:00,34.14,34.15,34.1,34.12,561400.0,22.4831,22.4897,22.4567,22.4699,561400.0
2012-02-08 13:30:00,34.12,34.13,34.11,34.12,482200.0,22.4699,22.4765,22.4633,22.4699,482200.0
2012-02-08 14:00:00,34.13,34.13,34.1,34.13,624600.0,22.4765,22.4765,22.4567,22.4765,624600.0
2012-02-08 14:30:00,34.13,34.16,34.12,34.13,590600.0,22.4765,22.4963,22.4699,22.4765,590600.0
2012-02-08 15:00:00,34.13,34.18,34.13,34.17,744200.0,22.4765,22.5094,22.4765,22.5028,744200.0
2012-02-08 15:30:00,34.17,34.19,34.12,34.15,3144000.0,22.5028,22.516,22.4699,22.4897,3144000.0
2012-02-09 09:30:00,34.18,34.2,33.99,34.02,2033200.0,22.5094,22.5226,22.3843,22.4041,2033200.0
2012-02-09 10:00:00,34.02,34.06,33.96,33.99,1556800.0,22.4041,22.4304,22.3645,22.3843,1556800.0
2012-02-09 10:30:00,33.98,33.99,33.9,33.96,1123800.0,22.3777,22.3843,22.325,22.3645,1123800.0
2012-02-09 11:00:00,33.96,33.98,33.91,33.91,862800.0,22.3645,22.3777,22.3316,22.3316,862800.0
2012-02-09 11:30:00,33.91,33.98,33.88,33.97,712800.0,22.3316,22.3777,22.3119,22.3711,712800.0
2012-02-09 12:00:00,33.97,34.0,33.95,33.97,630000.0,22.3711,22.3909,22.358,22.3711,630000.0
2012-02-09 12:30:00,33.97,33.98,33.94,33.95,670200.0,22.3711,22.3777,22.3514,22.358,670200.0
2012-02-09 13:00:00,33.95,33.96,33.88,33.93,765400.0,22.358,22.3645,22.3119,22.3448,765400.0
2012-02-09 13:30:00,33.93,33.97,33.93,33.94,526800.0,22.3448,22.3711,22.3448,22.3514,526800.0
2012-02-09 14:00:00,33.94,34.0,33.94,33.99,538600.0,22.3514,22.3909,22.3514,22.3843,538600.0
2012-02-09 14:30:00,33.99,34.02,33.99,34.02,485800.0,22.3843,22.4041,22.3843,22.4041,485800.0
2012-02-09 15:00:00,34.02,34.02,33.98,33.99,840200.0,22.4041,22.4041,22.3777,22.3843,840200.0
2012-02-09 15:30:00,33.99,34.02,33.95,33.98,2684600.0,22.3843,22.4041,22.358,22.3777,2684600.0
2012-02-10 09:30:00,33.77,33.88,33.71,33.77,1401600.0,22.2394,22.3119,22.1999,22.2394,1401600.0
2012-02-10 10:00:00,33.77,33.83,33.75,33.79,758000.0,22.2394,22.2789,22.2262,22.2526,758000.0
2012-02-10 10:30:00,33.79,33.81,33.75,33.77,672800.0,22.2526,22.2658,22.2262,22.2394,672800.0
2012-02-10 11:00:00,33.77,33.79,33.72,33.77,759400.0,22.2394,22.2526,22.2065,22.2394,759400.0
2012-02-10 11:30:00,33.77,33.83,33.74,33.81,513600.0,22.2394,22.2789,22.2197,22.2658,513600.0
2012-02-10 12:00:00,33.81,33.85,33.81,33.84,482800.0,22.2658,22.2921,22.2658,22.2855,482800.0
2012-02-10 12:30:00,33.84,33.87,33.83,33.85,298000.0,22.2855,22.3053,22.2789,22.2921,298000.0
2012-02-10 13:00:00,33.85,33.85,33.83,33.83,231400.0,22.2921,22.2921,22.2789,22.2789,231400.0
2012-02-10 13:30:00,33.83,33.83,33.79,33.8,529000.0,22.2789,22.2789,22.2526,22.2592,529000.0
2012-02-10 14:00:00,33.8,33.87,33.8,33.87,404000.0,22.2592,22.3053,22.2592,22.3053,404000.0
2012-02-10 14:30:00,33.87,33.88,33.85,33.87,490200.0,22.3053,22.3119,22.2921,22.3053,490200.0
2012-02-10 15:00:00,33.87,33.89,33.83,33.89,600600.0,22.3053,22.3184,22.2789,22.3184,600600.0
2012-02-10 15:30:00,33.88,33.97,33.87,33.94,1972800.0,22.3119,22.3711,22.3053,22.3514,1972800.0
2012-02-13 09:30:00,34.21,34.21,34.05,34.1,1152600.0,22.5292,22.5292,22.4238,22.4567,1152600.0
2012-02-13 10:00:00,34.1,34.14,34.08,34.12,792600.0,22.4567,22.4831,22.4436,22.4699,792600.0
2012-02-13 10:30:00,34.13,34.19,34.1,34.19,922200.0,22.4765,22.516,22.4567,22.516,922200.0
2012-02-13 11:00:00,34.19,34.24,34.16,34.24,844400.0,22.516,22.5489,22.4963,22.5489,844400.0
2012-02-13 11:30:00,34.24,34.3,34.24,34.28,727400.0,22.5489,22.5885,22.5489,22.5753,727400.0
2012-02-13 12:00:00,34.28,34.29,34.21,34.22,543800.0,22.5753,22.5819,22.5292,22.5358,543800.0
2012-02-13 12:30:00,34.21,34.24,34.16,34.24,527800.0,22.5292,22.5489,22.4963,22.5489,527800.0
2012-02-13 13:00:00,34.24,34.28,33.97,34.24,851600.0,22.5489,22.5753,22.3711,22.5489,851600.0
2012-02-13 13:30:00,34.25,34.25,34.23,34.24,335200.0,22.5555,22.5555,22.5424,22.5489,335200.0
2012-02-13 14:00:00,34.24,34.27,34.24,34.26,397200.0,22.5489,22.5687,22.5489,22.5621,397200.0
2012-02-13 14:30:00,34.26,34.28,34.24,34.27,540400.0,22.5621,22.5753,22.5489,22.5687,540400.0
2012-02-13 15:00:00,34.27,34.29,34.24,34.25,800800.0,22.5687,22.5819,22.5489,22.5555,800800.0
2012-02-13 15:30:00,34.24,34.25,34.19,34.22,1534600.0,22.5489,22.5555,22.516,22.5358,1534600.0
2012-02-14 09:30:00,34.24,34.27,34.05,34.22,912400.0,22.5489,22.5687,22.4238,22.5358,912400.0
2012-02-14 10:00:00,34.21,34.22,34.13,34.18,691000.0,22.5292,22.5358,22.4765,22.5094,691000.0
2012-02-14 10:30:00,34.18,34.24,34.14,34.24,653600.0,22.5094,22.5489,22.4831,22.5489,653600.0
2012-02-14 11:00:00,34.23,34.35,34.23,34.35,845000.0,22.5424,22.6214,22.5424,22.6214,845000.0
2012-02-14 11:30:00,34.35,34.4,34.33,34.38,825600.0,22.6214,22.6543,22.6082,22.6411,825600.0
2012-02-14 12:00:00,34.38,34.4,34.36,34.38,644000.0,22.6411,22.6543,22.628,22.6411,644000.0
2012-02-14 12:30:00,34.38,34.39,34.34,34.35,693200.0,22.6411,22.6477,22.6148,22.6214,693200.0
2012-02-14 13:00:00,34.35,34.36,34.32,34.34,711600.0,22.6214,22.628,22.6016,22.6148,711600.0
2012-02-14 13:30:00,34.34,34.38,34.34,34.38,521600.0,22.6148,22.6411,22.6148,22.6411,521600.0
2012-02-14 14:00:00,34.38,34.38,34.32,34.33,605200.0,22.6411,22.6411,22.6016,22.6082,605200.0
2012-02-14 14:30:00,34.32,34.33,34.3,34.32,756000.0,22.6016,22.6082,22.5885,22.6016,756000.0
2012-02-14 15:00:00,34.32,34.38,34.31,34.32,1163400.0,22.6016,22.6411,22.595,22.6016,1163400.0
2012-02-14 15:30:00,34.33,34.47,34.31,34.45,2444000.0,22.6082,22.7004,22.595,22.6872,2444000.0
2012-02-15 09:30:00,34.59,34.63,34.36,34.4,1514200.0,22.7794,22.8058,22.628,22.6543,1514200.0
2012-02-15 10:00:00,34.4,34.42,34.33,34.33,818000.0,22.6543,22.6675,22.6082,22.6082,818000.0
2012-02-15 10:30:00,34.33,34.4,34.31,34.38,822000.0,22.6082,22.6543,22.595,22.6411,822000.0
2012-02-15 11:00:00,34.38,34.38,34.32,34.35,623800.0,22.6411,22.6411,22.6016,22.6214,623800.0
2012-02-15 11:30:00,34.35,34.37,34.33,34.33,792600.0,22.6214,22.6346,22.6082,22.6082,792600.0
2012-02-15 12:00:00,34.33,34.38,34.27,34.27,848600.0,22.6082,22.6411,22.5687,22.5687,848600.0
2012-02-15 12:30:00,34.27,34.29,34.19,34.22,708800.0,22.5687,22.5819,22.516,22.5358,708800.0
2012-02-15 13:00:00,34.22,34.22,34.18,34.21,741200.0,22.5358,22.5358,22.5094,22.5292,741200.0
2012-02-15 13:30:00,34.21,34.22,34.18,34.19,501800.0,22.5292,22.5358,22.5094,22.516,501800.0
2012-02-15 14:00:00,34.19,34.23,34.13,34.21,826400.0,22.516,22.5424,22.4765,22.5292,826400.0
2012-02-15 14:30:00,34.21,34.21,34.13,34.14,604600.0,22.5292,22.5292,22.4765,22.4831,604600.0
2012-02-15 15:00:00,34.13,34.18,34.12,34.16,900800.0,22.4765,22.5094,22.4699,22.4963,900800.0
2012-02-15 15:30:00,34.16,34.2,34.14,34.19,2410800.0,22.4963,22.5226,22.4831,22.516,2410800.0
2012-02-16 09:30:00,34.31,34.35,34.21,34.29,1229600.0,22.595,22.6214,22.5292,22.5819,1229600.0
2012-02-16 10:00:00,34.3,34.37,34.27,34.31,1290000.0,22.5885,22.6346,22.5687,22.595,1290000.0
2012-02-16 10:30:00,34.31,34.35,34.3,34.35,449000.0,22.595,22.6214,22.5885,22.6214,449000.0
2012-02-16 11:00:00,34.35,34.35,34.29,34.34,411600.0,22.6214,22.6214,22.5819,22.6148,411600.0
2012-02-16 11:30:00,34.34,34.42,34.34,34.41,925800.0,22.6148,22.6675,22.6148,22.6609,925800.0
2012-02-16 12:00:00,34.41,34.45,34.41,34.42,913000.0,22.6609,22.6872,22.6609,22.6675,913000.0
2012-02-16 12:30:00,34.42,34.42,34.36,34.4,445000.0,22.6675,22.6675,22.628,22.6543,445000.0
2012-02-16 13:00:00,34.4,34.46,34.39,34.46,626800.0,22.6543,22.6938,22.6477,22.6938,626800.0
2012-02-16 13:30:00,34.45,34.48,34.42,34.42,488200.0,22.6872,22.707,22.6675,22.6675,488200.0
2012-02-16 14:00:00,34.42,34.47,34.39,34.47,834400.0,22.6675,22.7004,22.6477,22.7004,834400.0
2012-02-16 14:30:00,34.47,34.49,34.46,34.47,538800.0,22.7004,22.7136,22.6938,22.7004,538800.0
2012-02-16 15:00:00,34.47,34.48,34.45,34.48,653800.0,22.7004,22.707,22.6872,22.707,653800.0
2012-02-16 15:30:00,34.48,34.48,34.41,34.44,1569000.0,22.707,22.707,22.6609,22.6807,1569000.0
2012-02-17 09:30:00,34.53,34.56,34.31,34.31,4492200.0,22.7399,22.7597,22.595,22.595,4492200.0
2012-02-17 10:00:00,34.32,34.41,34.3,34.38,1082600.0,22.6016,22.6609,22.5885,22.6411,1082600.0
2012-02-17 10:30:00,34.38,34.46,34.31,34.44,1216400.0,22.6411,22.6938,22.595,22.6807,1216400.0
2012-02-17 11:00:00,34.45,34.5,34.4,34.49,675400.0,22.6872,22.7202,22.6543,22.7136,675400.0
2012-02-17 11:30:00,34.49,34.55,34.48,34.49,1149400.0,22.7136,22.7531,22.707,22.7136,1149400.0
2012-02-17 12:00:00,34.49,34.51,34.46,34.47,523000.0,22.7136,22.7267,22.6938,22.7004,523000.0
2012-02-17 12:30:00,34.47,34.52,34.47,34.5,378800.0,22.7004,22.7333,22.7004,22.7202,378800.0
2012-02-17 13:00:00,34.5,34.53,34.49,34.49,360600.0,22.7202,22.7399,22.7136,22.7136,360600.0
2012-02-17 13:30:00,34.49,34.52,34.49,34.52,481600.0,22.7136,22.7333,22.7136,22.7333,481600.0
2012-02-17 14:00:00,34.52,34.59,34.52,34.56,767000.0,22.7333,22.7794,22.7333,22.7597,767000.0
2012-02-17 14:30:00,34.56,34.56,34.5,34.51,525200.0,22.7597,22.7597,22.7202,22.7267,525200.0
2012-02-17 15:00:00,34.51,34.56,34.5,34.56,535000.0,22.7267,22.7597,22.7202,22.7597,535000.0
2012-02-17 15:30:00,34.56,34.57,34.51,34.52,1357800.0,22.7597,22.7663,22.7267,22.7333,1357800.0
2012-02-21 09:30:00,34.44,34.49,34.32,34.34,1738800.0,22.6807,22.7136,22.6016,22.6148,1738800.0
2012-02-21 10:00:00,34.34,34.34,34.25,34.27,970400.0,22.6148,22.6148,22.5555,22.5687,970400.0
2012-02-21 10:30:00,34.27,34.36,34.27,34.36,732400.0,22.5687,22.628,22.5687,22.628,732400.0
2012-02-21 11:00:00,34.36,34.41,34.34,34.41,676600.0,22.628,22.6609,22.6148,22.6609,676600.0
2012-02-21 11:30:00,34.41,34.42,34.37,34.39,556800.0,22.6609,22.6675,22.6346,22.6477,556800.0
2012-02-21 12:00:00,34.39,34.48,34.39,34.48,596400.0,22.6477,22.707,22.6477,22.707,596400.0
2012-02-21 12:30:00,34.48,34.49,34.47,34.49,622800.0,22.707,22.7136,22.7004,22.7136,622800.0
2012-02-21 13:00:00,34.49,34.5,34.48,34.49,516000.0,22.7136,22.7202,22.707,22.7136,516000.0
2012-02-21 13:30:00,34.49,34.52,34.49,34.5,773800.0,22.7136,22.7333,22.7136,22.7202,773800.0
2012-02-21 14:00:00,34.51,34.51,34.43,34.43,563800.0,22.7267,22.7267,22.6741,22.6741,563800.0
2012-02-21 14:30:00,34.43,34.43,34.38,34.39,671200.0,22.6741,22.6741,22.6411,22.6477,671200.0
2012-02-21 15:00:00,34.4,34.43,34.38,34.39,480600.0,22.6543,22.6741,22.6411,22.6477,480600.0
2012-02-21 15:30:00,34.4,34.43,34.38,34.42,2064600.0,22.6543,22.6741,22.6411,22.6675,2064600.0
2012-02-22 09:30:00,34.3,34.49,34.3,34.49,1547400.0,22.5885,22.7136,22.5885,22.7136,1547400.0
2012-02-22 10:00:00,34.49,34.59,34.48,34.53,1338000.0,22.7136,22.7794,22.707,22.7399,1338000.0
2012-02-22 10:30:00,34.53,34.59,34.52,34.55,574200.0,22.7399,22.7794,22.7333,22.7531,574200.0
2012-02-22 11:00:00,34.56,34.59,34.51,34.56,545000.0,22.7597,22.7794,22.7267,22.7597,545000.0
2012-02-22 11:30:00,34.56,34.58,34.52,34.54,703600.0,22.7597,22.7728,22.7333,22.7465,703600.0
2012-02-22 12:00:00,34.54,34.58,34.52,34.57,728600.0,22.7465,22.7728,22.7333,22.7663,728600.0
2012-02-22 12:30:00,34.58,34.58,34.49,34.5,751600.0,22.7728,22.7728,22.7136,22.7202,751600.0
2012-02-22 13:00:00,34.5,34.58,34.49,34.57,705800.0,22.7202,22.7728,22.7136,22.7663,705800.0
2012-02-22 13:30:00,34.58,34.62,34.56,34.62,386200.0,22.7728,22.7992,22.7597,22.7992,386200.0
2012-02-22 14:00:00,34.62,34.67,34.62,34.65,491200.0,22.7992,22.8321,22.7992,22.8189,491200.0
2012-02-22 14:30:00,34.65,34.66,34.62,34.62,442000.0,22.8189,22.8255,22.7992,22.7992,442000.0
2012-02-22 15:00:00,34.62,34.65,34.6,34.63,721600.0,22.7992,22.8189,22.786,22.8058,721600.0
2012-02-22 15:30:00,34.63,34.66,34.58,34.62,2576800.0,22.8058,22.8255,22.7728,22.7992,2576800.0
2012-02-23 09:30:00,34.55,34.63,34.46,34.54,1375200.0,22.7531,22.8058,22.6938,22.7465,1375200.0
2012-02-23 10:00:00,34.54,34.65,34.54,34.56,1021400.0,22.7465,22.8189,22.7465,22.7597,1021400.0
2012-02-23 10:30:00,34.55,34.63,34.51,34.62,1108800.0,22.7531,22.8058,22.7267,22.7992,1108800.0
2012-02-23 11:00:00,34.61,34.62,34.55,34.55,758200.0,22.7926,22.7992,22.7531,22.7531,758200.0
2012-02-23 11:30:00,34.55,34.59,34.52,34.56,544000.0,22.7531,22.7794,22.7333,22.7597,544000.0
2012-02-23 12:00:00,34.56,34.59,34.55,34.58,467200.0,22.7597,22.7794,22.7531,22.7728,467200.0
2012-02-23 12:30:00,34.57,34.6,34.56,34.6,450800.0,22.7663,22.786,22.7597,22.786,450800.0
2012-02-23 13:00:00,34.6,34.6,34.57,34.58,316200.0,22.786,22.786,22.7663,22.7728,316200.0
2012-02-23 13:30:00,34.58,34.6,34.55,34.56,400400.0,22.7728,22.786,22.7531,22.7597,400400.0
2012-02-23 14:00:00,34.56,34.59,34.54,34.58,511600.0,22.7597,22.7794,22.7465,22.7728,511600.0
2012-02-23 14:30:00,34.58,34.58,34.55,34.58,531600.0,22.7728,22.7728,22.7531,22.7728,531600.0
2012-02-23 15:00:00,34.58,34.64,34.58,34.62,805800.0,22.7728,22.8124,22.7728,22.7992,805800.0
2012-02-23 15:30:00,34.62,34.65,34.58,34.59,1459600.0,22.7992,22.8189,22.7728,22.7794,1459600.0
2012-02-24 09:30:00,34.68,34.75,34.58,34.62,1974800.0,22.8387,22.8848,22.7728,22.7992,1974800.0
2012-02-24 10:00:00,34.61,34.63,34.55,34.56,1032400.0,22.7926,22.8058,22.7531,22.7597,1032400.0
2012-02-24 10:30:00,34.56,34.56,34.5,34.52,791600.0,22.7597,22.7597,22.7202,22.7333,791600.0
2012-02-24 11:00:00,34.52,34.55,34.52,34.53,445800.0,22.7333,22.7531,22.7333,22.7399,445800.0
2012-02-24 11:30:00,34.53,34.56,34.52,34.55,539200.0,22.7399,22.7597,22.7333,22.7531,539200.0
2012-02-24 12:00:00,34.56,34.57,34.55,34.55,334000.0,22.7597,22.7663,22.7531,22.7531,334000.0
2012-02-24 12:30:00,34.55,34.55,34.49,34.51,570600.0,22.7531,22.7531,22.7136,22.7267,570600.0
2012-02-24 13:00:00,34.51,34.54,34.5,34.51,363000.0,22.7267,22.7465,22.7202,22.7267,363000.0
2012-02-24 13:30:00,34.5,34.51,34.44,34.45,704800.0,22.7202,22.7267,22.6807,22.6872,704800.0
2012-02-24 14:00:00,34.45,34.47,34.42,34.44,888200.0,22.6872,22.7004,22.6675,22.6807,888200.0
2012-02-24 14:30:00,34.44,34.44,34.42,34.43,968800.0,22.6807,22.6807,22.6675,22.6741,968800.0
2012-02-24 15:00:00,34.43,34.46,34.42,34.45,782600.0,22.6741,22.6938,22.6675,22.6872,782600.0
2012-02-24 15:30:00,34.45,34.5,34.44,34.49,1548400.0,22.6872,22.7202,22.6807,22.7136,1548400.0
2012-02-27 09:30:00,34.35,34.4,34.26,34.32,1362200.0,22.6214,22.6543,22.5621,22.6016,1362200.0
2012-02-27 10:00:00,34.32,34.4,34.32,34.4,746600.0,22.6016,22.6543,22.6016,22.6543,746600.0
2012-02-27 10:30:00,34.4,34.46,34.35,34.45,834800.0,22.6543,22.6938,22.6214,22.6872,834800.0
2012-02-27 11:00:00,34.45,34.49,34.41,34.47,774200.0,22.6872,22.7136,22.6609,22.7004,774200.0
2012-02-27 11:30:00,34.48,34.49,34.47,34.49,525800.0,22.707,22.7136,22.7004,22.7136,525800.0
2012-02-27 12:00:00,34.48,34.49,34.43,34.44,382800.0,22.707,22.7136,22.6741,22.6807,382800.0
2012-02-27 12:30:00,34.44,34.48,34.43,34.44,435000.0,22.6807,22.707,22.6741,22.6807,435000.0
2012-02-27 13:00:00,34.45,34.45,34.42,34.44,406400.0,22.6872,22.6872,22.6675,22.6807,406400.0
2012-02-27 13:30:00,34.44,34.47,34.43,34.47,430800.0,22.6807,22.7004,22.6741,22.7004,430800.0
2012-02-27 14:00:00,34.47,34.49,34.47,34.48,385400.0,22.7004,22.7136,22.7004,22.707,385400.0
2012-02-27 14:30:00,34.48,34.49,34.47,34.48,350800.0,22.707,22.7136,22.7004,22.707,350800.0
2012-02-27 15:00:00,34.48,34.5,34.47,34.49,705800.0,22.707,22.7202,22.7004,22.7136,705800.0
2012-02-27 15:30:00,34.49,34.5,34.42,34.44,2301800.0,22.7136,22.7202,22.6675,22.6807,2301800.0
2012-02-28 09:30:00,34.45,34.55,34.4,34.48,1229600.0,22.6872,22.7531,22.6543,22.707,1229600.0
2012-02-28 10:00:00,34.48,34.52,34.42,34.48,794600.0,22.707,22.7333,22.6675,22.707,794600.0
2012-02-28 10:30:00,34.48,34.52,34.45,34.46,632600.0,22.707,22.7333,22.6872,22.6938,632600.0
2012-02-28 11:00:00,34.46,34.49,34.43,34.47,662200.0,22.6938,22.7136,22.6741,22.7004,662200.0
2012-02-28 11:30:00,34.46,34.48,34.42,34.42,327600.0,22.6938,22.707,22.6675,22.6675,327600.0
2012-02-28 12:00:00,34.42,34.44,34.42,34.43,287600.0,22.6675,22.6807,22.6675,22.6741,287600.0
2012-02-28 12:30:00,34.42,34.43,34.4,34.42,338200.0,22.6675,22.6741,22.6543,22.6675,338200.0
2012-02-28 13:00:00,34.42,34.45,34.41,34.44,375200.0,22.6675,22.6872,22.6609,22.6807,375200.0
2012-02-28 13:30:00,34.44,34.45,34.41,34.41,312400.0,22.6807,22.6872,22.6609,22.6609,312400.0
2012-02-28 14:00:00,34.42,34.44,34.41,34.42,279600.0,22.6675,22.6807,22.6609,22.6675,279600.0
2012-02-28 14:30:00,34.42,34.45,34.42,34.44,355000.0,22.6675,22.6872,22.6675,22.6807,355000.0
2012-02-28 15:00:00,34.44,34.46,34.43,34.45,374400.0,22.6807,22.6938,22.6741,22.6872,374400.0
2012-02-28 15:30:00,34.45,34.48,34.43,34.43,1220800.0,22.6872,22.707,22.6741,22.6741,1220800.0
2012-02-29 09:30:00,34.49,34.6,34.45,34.6,1226800.0,22.7136,22.786,22.6872,22.786,1226800.0
2012-02-29 10:00:00,34.6,34.7,34.58,34.69,1382200.0,22.786,22.8519,22.7728,22.8453,1382200.0
2012-02-29 10:30:00,34.69,34.73,34.63,34.67,1622200.0,22.8453,22.8716,22.8058,22.8321,1622200.0
2012-02-29 11:00:00,34.67,34.75,34.67,34.74,1477000.0,22.8321,22.8848,22.8321,22.8782,1477000.0
2012-02-29 11:30:00,34.74,34.79,34.73,34.76,1338400.0,22.8782,22.9111,22.8716,22.8914,1338400.0
2012-02-29 12:00:00,34.76,34.83,34.74,34.83,703000.0,22.8914,22.9375,22.8782,22.9375,703000.0
2012-02-29 12:30:00,34.83,34.9,34.82,34.9,892800.0,22.9375,22.9836,22.9309,22.9836,892800.0
2012-02-29 13:00:00,34.9,34.93,34.85,34.89,1366400.0,22.9836,23.0033,22.9507,22.977,1366400.0
2012-02-29 13:30:00,34.89,34.95,34.87,34.93,1074000.0,22.977,23.0165,22.9638,23.0033,1074000.0
2012-02-29 14:00:00,34.94,34.97,34.91,34.97,1249600.0,23.0099,23.0297,22.9902,23.0297,1249600.0
2012-02-29 14:30:00,34.96,34.98,34.92,34.94,1155800.0,23.0231,23.0363,22.9968,23.0099,1155800.0
2012-02-29 15:00:00,34.94,34.99,34.93,34.99,1643400.0,23.0099,23.0429,23.0033,23.0429,1643400.0
2012-02-29 15:30:00,34.99,34.99,34.87,34.91,3971600.0,23.0429,23.0429,22.9638,22.9902,3971600.0
2012-03-01 09:30:00,34.92,34.98,34.91,34.94,1475000.0,22.9968,23.0363,22.9902,23.0099,1475000.0
2012-03-01 10:00:00,34.94,34.94,34.8,34.86,1747400.0,23.0099,23.0099,22.9177,22.9572,1747400.0
2012-03-01 10:30:00,34.86,34.88,34.82,34.87,959200.0,22.9572,22.9704,22.9309,22.9638,959200.0
2012-03-01 11:00:00,34.88,34.89,34.84,34.86,691400.0,22.9704,22.977,22.9441,22.9572,691400.0
2012-03-01 11:30:00,34.86,34.88,34.82,34.85,536800.0,22.9572,22.9704,22.9309,22.9507,536800.0
2012-03-01 12:00:00,34.85,34.85,34.82,34.83,402200.0,22.9507,22.9507,22.9309,22.9375,402200.0
2012-03-01 12:30:00,34.83,34.85,34.81,34.84,394400.0,22.9375,22.9507,22.9243,22.9441,394400.0
2012-03-01 13:00:00,34.84,34.88,34.82,34.88,484200.0,22.9441,22.9704,22.9309,22.9704,484200.0
2012-03-01 13:30:00,34.88,34.88,34.82,34.85,487000.0,22.9704,22.9704,22.9309,22.9507,487000.0
2012-03-01 14:00:00,34.85,34.86,34.78,34.79,641200.0,22.9507,22.9572,22.9046,22.9111,641200.0
2012-03-01 14:30:00,34.79,34.8,34.77,34.79,618400.0,22.9111,22.9177,22.898,22.9111,618400.0
2012-03-01 15:00:00,34.8,34.81,34.7,34.72,1494200.0,22.9177,22.9243,22.8519,22.865,1494200.0
2012-03-01 15:30:00,34.73,34.84,34.72,34.81,2845400.0,22.8716,22.9441,22.865,22.9243,2845400.0
2012-03-02 09:30:00,34.71,34.8,34.51,34.52,1863400.0,22.8585,22.9177,22.7267,22.7333,1863400.0
2012-03-02 10:00:00,34.52,34.59,34.52,34.54,1105200.0,22.7333,22.7794,22.7333,22.7465,1105200.0
2012-03-02 10:30:00,34.55,34.58,34.52,34.53,832600.0,22.7531,22.7728,22.7333,22.7399,832600.0
2012-03-02 11:00:00,34.53,34.54,34.51,34.52,757800.0,22.7399,22.7465,22.7267,22.7333,757800.0
2012-03-02 11:30:00,34.52,34.52,34.5,34.52,592200.0,22.7333,22.7333,22.7202,22.7333,592200.0
2012-03-02 12:00:00,34.52,34.52,34.5,34.52,553600.0,22.7333,22.7333,22.7202,22.7333,553600.0
2012-03-02 12:30:00,34.52,34.52,34.51,34.51,362600.0,22.7333,22.7333,22.7267,22.7267,362600.0
2012-03-02 13:00:00,34.51,34.52,34.49,34.51,588600.0,22.7267,22.7333,22.7136,22.7267,588600.0
2012-03-02 13:30:00,34.51,34.52,34.5,34.52,340000.0,22.7267,22.7333,22.7202,22.7333,340000.0
2012-03-02 14:00:00,34.52,34.61,34.51,34.59,743200.0,22.7333,22.7926,22.7267,22.7794,743200.0
2012-03-02 14:30:00,34.59,34.6,34.55,34.6,578200.0,22.7794,22.786,22.7531,22.786,578200.0
2012-03-02 15:00:00,34.6,34.62,34.56,34.59,621200.0,22.786,22.7992,22.7597,22.7794,621200.0
2012-03-02 15:30:00,34.59,34.65,34.55,34.57,1889800.0,22.7794,22.8189,22.7531,22.7663,1889800.0
2012-03-05 09:30:00,34.51,34.67,34.51,34.63,901200.0,22.7267,22.8321,22.7267,22.8058,901200.0
2012-03-05 10:00:00,34.63,34.66,34.5,34.51,905000.0,22.8058,22.8255,22.7202,22.7267,905000.0
2012-03-05 10:30:00,34.51,34.55,34.5,34.55,620800.0,22.7267,22.7531,22.7202,22.7531,620800.0
2012-03-05 11:00:00,34.54,34.58,34.52,34.56,525800.0,22.7465,22.7728,22.7333,22.7597,525800.0
2012-03-05 11:30:00,34.56,34.6,34.55,34.57,860200.0,22.7597,22.786,22.7531,22.7663,860200.0
2012-03-05 12:00:00,34.58,34.59,34.56,34.57,560600.0,22.7728,22.7794,22.7597,22.7663,560600.0
2012-03-05 12:30:00,34.57,34.59,34.54,34.55,300600.0,22.7663,22.7794,22.7465,22.7531,300600.0
2012-03-05 13:00:00,34.55,34.58,34.54,34.57,342000.0,22.7531,22.7728,22.7465,22.7663,342000.0
2012-03-05 13:30:00,34.57,34.58,34.52,34.53,384000.0,22.7663,22.7728,22.7333,22.7399,384000.0
2012-03-05 14:00:00,34.54,34.56,34.52,34.56,372400.0,22.7465,22.7597,22.7333,22.7597,372400.0
2012-03-05 14:30:00,34.56,34.6,34.55,34.6,542800.0,22.7597,22.786,22.7531,22.786,542800.0
2012-03-05 15:00:00,34.6,34.64,34.59,34.62,700000.0,22.786,22.8124,22.7794,22.7992,700000.0
2012-03-05 15:30:00,34.62,34.63,34.6,34.6,1384800.0,22.7992,22.8058,22.786,22.786,1384800.0
2012-03-06 09:30:00,34.41,34.55,34.41,34.47,2094800.0,22.6609,22.7531,22.6609,22.7004,2094800.0
2012-03-06 10:00:00,34.47,34.48,34.38,34.47,1914000.0,22.7004,22.707,22.6411,22.7004,1914000.0
2012-03-06 10:30:00,34.48,34.5,34.46,34.48,791200.0,22.707,22.7202,22.6938,22.707,791200.0
2012-03-06 11:00:00,34.48,34.52,34.44,34.44,665600.0,22.707,22.7333,22.6807,22.6807,665600.0
2012-03-06 11:30:00,34.44,34.45,34.37,34.38,755600.0,22.6807,22.6872,22.6346,22.6411,755600.0
2012-03-06 12:00:00,34.38,34.39,34.32,34.34,680000.0,22.6411,22.6477,22.6016,22.6148,680000.0
2012-03-06 12:30:00,34.33,34.4,34.33,34.4,504600.0,22.6082,22.6543,22.6082,22.6543,504600.0
2012-03-06 13:00:00,34.4,34.43,34.38,34.39,669000.0,22.6543,22.6741,22.6411,22.6477,669000.0
2012-03-06 13:30:00,34.39,34.42,34.38,34.42,694200.0,22.6477,22.6675,22.6411,22.6675,694200.0
2012-03-06 14:00:00,34.42,34.44,34.35,34.35,481800.0,22.6675,22.6807,22.6214,22.6214,481800.0
2012-03-06 14:30:00,34.35,34.37,34.33,34.35,475400.0,22.6214,22.6346,22.6082,22.6214,475400.0
2012-03-06 15:00:00,34.36,34.38,34.35,34.37,526400.0,22.628,22.6411,22.6214,22.6346,526400.0
2012-03-06 15:30:00,34.37,34.41,34.35,34.4,1578200.0,22.6346,22.6609,22.6214,22.6543,1578200.0
2012-03-07 09:30:00,34.35,34.47,34.3,34.37,1165400.0,22.6214,22.7004,22.5885,22.6346,1165400.0
2012-03-07 10:00:00,34.37,34.38,34.26,34.27,835200.0,22.6346,22.6411,22.5621,22.5687,835200.0
2012-03-07 10:30:00,34.27,34.29,34.25,34.27,896000.0,22.5687,22.5819,22.5555,22.5687,896000.0
2012-03-07 11:00:00,34.27,34.37,34.27,34.34,724200.0,22.5687,22.6346,22.5687,22.6148,724200.0
2012-03-07 11:30:00,34.35,34.36,34.32,34.34,573400.0,22.6214,22.628,22.6016,22.6148,573400.0
2012-03-07 12:00:00,34.34,34.34,34.27,34.27,494000.0,22.6148,22.6148,22.5687,22.5687,494000.0
2012-03-07 12:30:00,34.27,34.29,34.27,34.29,406600.0,22.5687,22.5819,22.5687,22.5819,406600.0
2012-03-07 13:00:00,34.29,34.29,34.27,34.28,306400.0,22.5819,22.5819,22.5687,22.5753,306400.0
2012-03-07 13:30:00,34.29,34.29,34.27,34.29,410000.0,22.5819,22.5819,22.5687,22.5819,410000.0
2012-03-07 14:00:00,34.29,34.34,34.29,34.34,603000.0,22.5819,22.6148,22.5819,22.6148,603000.0
2012-03-07 14:30:00,34.34,34.36,34.32,34.36,574000.0,22.6148,22.628,22.6016,22.628,574000.0
2012-03-07 15:00:00,34.36,34.38,34.34,34.38,480400.0,22.628,22.6411,22.6148,22.6411,480400.0
2012-03-07 15:30:00,34.38,34.41,34.36,34.39,1286000.0,22.6411,22.6609,22.628,22.6477,1286000.0
2012-03-08 09:30:00,34.59,34.68,34.55,34.63,1435800.0,22.7794,22.8387,22.7531,22.8058,1435800.0
2012-03-08 10:00:00,34.63,34.74,34.63,34.71,1008600.0,22.8058,22.8782,22.8058,22.8585,1008600.0
2012-03-08 10:30:00,34.71,34.75,34.68,34.73,1085000.0,22.8585,22.8848,22.8387,22.8716,1085000.0
2012-03-08 11:00:00,34.74,34.74,34.66,34.66,824000.0,22.8782,22.8782,22.8255,22.8255,824000.0
2012-03-08 11:30:00,34.66,34.69,34.66,34.69,525600.0,22.8255,22.8453,22.8255,22.8453,525600.0
2012-03-08 12:00:00,34.69,34.73,34.68,34.7,556000.0,22.8453,22.8716,22.8387,22.8519,556000.0
2012-03-08 12:30:00,34.7,34.72,34.68,34.72,279200.0,22.8519,22.865,22.8387,22.865,279200.0
2012-03-08 13:00:00,34.72,34.74,34.72,34.73,342800.0,22.865,22.8782,22.865,22.8716,342800.0
2012-03-08 13:30:00,34.73,34.74,34.73,34.73,338000.0,22.8716,22.8782,22.8716,22.8716,338000.0
2012-03-08 14:00:00,34.74,34.74,34.7,34.7,695600.0,22.8782,22.8782,22.8519,22.8519,695600.0
2012-03-08 14:30:00,34.7,34.74,34.67,34.72,886200.0,22.8519,22.8782,22.8321,22.865,886200.0
2012-03-08 15:00:00,34.72,34.74,34.71,34.71,650200.0,22.865,22.8782,22.8585,22.8585,650200.0
2012-03-08 15:30:00,34.71,34.72,34.64,34.65,3076200.0,22.8585,22.865,22.8124,22.8189,3076200.0
2012-03-09 09:30:00,34.71,34.78,34.66,34.75,1428400.0,22.8585,22.9046,22.8255,22.8848,1428400.0
2012-03-09 10:00:00,34.75,34.85,34.75,34.83,1097800.0,22.8848,22.9507,22.8848,22.9375,1097800.0
2012-03-09 10:30:00,34.83,34.87,34.79,34.83,920600.0,22.9375,22.9638,22.9111,22.9375,920600.0
2012-03-09 11:00:00,34.83,34.83,34.72,34.75,601600.0,22.9375,22.9375,22.865,22.8848,601600.0
2012-03-09 11:30:00,34.75,34.79,34.74,34.77,578200.0,22.8848,22.9111,22.8782,22.898,578200.0
2012-03-09 12:00:00,34.77,34.81,34.77,34.8,257000.0,22.898,22.9243,22.898,22.9177,257000.0
2012-03-09 12:30:00,34.8,34.8,34.76,34.8,316000.0,22.9177,22.9177,22.8914,22.9177,316000.0
2012-03-09 13:00:00,34.8,34.8,34.77,34.77,325200.0,22.9177,22.9177,22.898,22.898,325200.0
2012-03-09 13:30:00,34.77,34.79,34.74,34.77,465400.0,22.898,22.9111,22.8782,22.898,465400.0
2012-03-09 14:00:00,34.77,34.78,34.76,34.76,410000.0,22.898,22.9046,22.8914,22.8914,410000.0
2012-03-09 14:30:00,34.77,34.81,34.74,34.74,676400.0,22.898,22.9243,22.8782,22.8782,676400.0
2012-03-09 15:00:00,34.75,34.78,34.74,34.77,617000.0,22.8848,22.9046,22.8782,22.898,617000.0
2012-03-09 15:30:00,34.77,34.78,34.72,34.77,1935400.0,22.898,22.9046,22.865,22.898,1935400.0
2012-03-12 09:30:00,34.75,34.89,34.67,34.88,999800.0,22.8848,22.977,22.8321,22.9704,999800.0
2012-03-12 10:00:00,34.88,34.9,34.87,34.9,593400.0,22.9704,22.9836,22.9638,22.9836,593400.0
2012-03-12 10:30:00,34.9,34.93,34.88,34.93,951600.0,22.9836,23.0033,22.9704,23.0033,951600.0
2012-03-12 11:00:00,34.93,34.96,34.92,34.96,963200.0,23.0033,23.0231,22.9968,23.0231,963200.0
2012-03-12 11:30:00,34.96,34.99,34.96,34.97,1048800.0,23.0231,23.0429,23.0231,23.0297,1048800.0
2012-03-12 12:00:00,34.96,34.99,34.94,34.99,948000.0,23.0231,23.0429,23.0099,23.0429,948000.0
2012-03-12 12:30:00,34.99,35.05,34.97,35.04,2015000.0,23.0429,23.0824,23.0297,23.0758,2015000.0
2012-03-12 13:00:00,35.05,35.12,35.04,35.12,1027800.0,23.0824,23.1285,23.0758,23.1285,1027800.0
2012-03-12 13:30:00,35.12,35.17,35.09,35.15,1233200.0,23.1285,23.1614,23.1087,23.1482,1233200.0
2012-03-12 14:00:00,35.15,35.17,35.13,35.16,769400.0,23.1482,23.1614,23.1351,23.1548,769400.0
2012-03-12 14:30:00,35.16,35.17,35.13,35.13,1045400.0,23.1548,23.1614,23.1351,23.1351,1045400.0
2012-03-12 15:00:00,35.13,35.17,35.12,35.14,1199200.0,23.1351,23.1614,23.1285,23.1416,1199200.0
2012-03-12 15:30:00,35.14,35.15,35.07,35.08,3233200.0,23.1416,23.1482,23.0955,23.1021,3233200.0
2012-03-13 09:30:00,34.76,34.96,34.76,34.95,1190800.0,23.0576,23.1902,23.0576,23.1836,1190800.0
2012-03-13 10:00:00,34.95,35.0,34.93,34.99,1025800.0,23.1836,23.2168,23.1703,23.2101,1025800.0
2012-03-13 10:30:00,34.99,35.02,34.99,35.02,960800.0,23.2101,23.23,23.2101,23.23,960800.0
2012-03-13 11:00:00,35.02,35.04,34.96,34.98,997200.0,23.23,23.2433,23.1902,23.2035,997200.0
2012-03-13 11:30:00,34.98,35.02,34.98,35.02,840800.0,23.2035,23.23,23.2035,23.23,840800.0
2012-03-13 12:00:00,35.02,35.02,34.96,34.96,654200.0,23.23,23.23,23.1902,23.1902,654200.0
2012-03-13 12:30:00,34.97,34.99,34.94,34.99,638800.0,23.1969,23.2101,23.177,23.2101,638800.0
2012-03-13 13:00:00,34.99,35.02,34.99,35.02,659000.0,23.2101,23.23,23.2101,23.23,659000.0
2012-03-13 13:30:00,35.02,35.02,34.98,34.98,614800.0,23.23,23.23,23.2035,23.2035,614800.0
2012-03-13 14:00:00,34.98,35.02,34.96,35.01,936200.0,23.2035,23.23,23.1902,23.2234,936200.0
2012-03-13 14:30:00,35.01,35.02,34.99,35.0,878200.0,23.2234,23.23,23.2101,23.2168,878200.0
2012-03-13 15:00:00,35.0,35.12,35.0,35.04,1819400.0,23.2168,23.2964,23.2168,23.2433,1819400.0
2012-03-13 15:30:00,35.04,35.15,35.04,35.13,4244600.0,23.2433,23.3163,23.2433,23.303,4244600.0
2012-03-14 09:30:00,35.13,35.25,35.05,35.23,1328400.0,23.303,23.3826,23.2499,23.3693,1328400.0
2012-03-14 10:00:00,35.23,35.3,35.21,35.29,1546400.0,23.3693,23.4158,23.3561,23.4091,1546400.0
2012-03-14 10:30:00,35.29,35.31,35.25,35.25,1236600.0,23.4091,23.4224,23.3826,23.3826,1236600.0
2012-03-14 11:00:00,35.26,35.27,35.19,35.22,842200.0,23.3892,23.3959,23.3428,23.3627,842200.0
2012-03-14 11:30:00,35.22,35.24,35.19,35.23,723200.0,23.3627,23.376,23.3428,23.3693,723200.0
2012-03-14 12:00:00,35.23,35.23,35.15,35.17,649000.0,23.3693,23.3693,23.3163,23.3295,649000.0
2012-03-14 12:30:00,35.16,35.18,35.13,35.13,442600.0,23.3229,23.3362,23.303,23.303,442600.0
2012-03-14 13:00:00,35.13,35.18,35.13,35.17,456800.0,23.303,23.3362,23.303,23.3295,456800.0
2012-03-14 13:30:00,35.16,35.18,35.13,35.14,612400.0,23.3229,23.3362,23.303,23.3096,612400.0
2012-03-14 14:00:00,35.15,35.17,35.13,35.17,610200.0,23.3163,23.3295,23.303,23.3295,610200.0
2012-03-14 14:30:00,35.17,35.19,35.12,35.13,695000.0,23.3295,23.3428,23.2964,23.303,695000.0
2012-03-14 15:00:00,35.13,35.13,35.08,35.1,776200.0,23.303,23.303,23.2698,23.2831,776200.0
2012-03-14 15:30:00,35.1,35.12,35.08,35.12,1618400.0,23.2831,23.2964,23.2698,23.2964,1618400.0
2012-03-15 09:30:00,35.13,35.17,34.97,34.98,1526600.0,23.303,23.3295,23.1969,23.2035,1526600.0
2012-03-15 10:00:00,34.97,34.98,34.89,34.92,1508000.0,23.1969,23.2035,23.1438,23.1637,1508000.0
2012-03-15 10:30:00,34.92,35.02,34.91,35.01,1469200.0,23.1637,23.23,23.1571,23.2234,1469200.0
2012-03-15 11:00:00,35.01,35.02,34.95,34.95,1034200.0,23.2234,23.23,23.1836,23.1836,1034200.0
2012-03-15 11:30:00,34.95,34.96,34.92,34.96,685400.0,23.1836,23.1902,23.1637,23.1902,685400.0
2012-03-15 12:00:00,34.96,34.97,34.93,34.97,827200.0,23.1902,23.1969,23.1703,23.1969,827200.0
2012-03-15 12:30:00,34.96,34.97,34.95,34.97,934600.0,23.1902,23.1969,23.1836,23.1969,934600.0
2012-03-15 13:00:00,34.97,35.0,34.97,35.0,730400.0,23.1969,23.2168,23.1969,23.2168,730400.0
2012-03-15 13:30:00,35.0,35.09,34.99,35.06,1154400.0,23.2168,23.2765,23.2101,23.2566,1154400.0
2012-03-15 14:00:00,35.06,35.1,35.02,35.06,640200.0,23.2566,23.2831,23.23,23.2566,640200.0
2012-03-15 14:30:00,35.06,35.11,35.04,35.1,1192000.0,23.2566,23.2897,23.2433,23.2831,1192000.0
2012-03-15 15:00:00,35.1,35.15,35.09,35.13,1197800.0,23.2831,23.3163,23.2765,23.303,1197800.0
2012-03-15 15:30:00,35.13,35.17,35.07,35.15,2180200.0,23.303,23.3295,23.2632,23.3163,2180200.0
2012-03-16 09:30:00,35.21,35.23,34.94,34.95,8450000.0,23.3561,23.3693,23.177,23.1836,8450000.0
2012-03-16 10:00:00,34.94,35.11,34.94,35.07,1188400.0,23.177,23.2897,23.177,23.2632,1188400.0
2012-03-16 10:30:00,35.07,35.08,35.02,35.07,1228800.0,23.2632,23.2698,23.23,23.2632,1228800.0
2012-03-16 11:00:00,35.06,35.08,35.02,35.05,735200.0,23.2566,23.2698,23.23,23.2499,735200.0
2012-03-16 11:30:00,35.05,35.07,35.02,35.02,816200.0,23.2499,23.2632,23.23,23.23,816200.0
2012-03-16 12:00:00,35.02,35.06,35.01,35.03,470200.0,23.23,23.2566,23.2234,23.2367,470200.0
2012-03-16 12:30:00,35.04,35.06,35.01,35.02,510600.0,23.2433,23.2566,23.2234,23.23,510600.0
2012-03-16 13:00:00,35.02,35.04,35.01,35.02,401800.0,23.23,23.2433,23.2234,23.23,401800.0
2012-03-16 13:30:00,35.01,35.06,35.01,35.04,834600.0,23.2234,23.2566,23.2234,23.2433,834600.0
2012-03-16 14:00:00,35.04,35.09,35.04,35.09,794600.0,23.2433,23.2765,23.2433,23.2765,794600.0
2012-03-16 14:30:00,35.08,35.1,35.06,35.09,573800.0,23.2698,23.2831,23.2566,23.2765,573800.0
2012-03-16 15:00:00,35.09,35.1,35.06,35.09,767400.0,23.2765,23.2831,23.2566,23.2765,767400.0
2012-03-16 15:30:00,35.09,35.12,35.06,35.1,2154600.0,23.2765,23.2964,23.2566,23.2831,2154600.0
2012-03-19 09:30:00,35.1,35.19,35.0,35.01,928600.0,23.2831,23.3428,23.2168,23.2234,928600.0
2012-03-19 10:00:00,35.01,35.12,35.0,35.07,887400.0,23.2234,23.2964,23.2168,23.2632,887400.0
2012-03-19 10:30:00,35.07,35.17,35.04,35.17,1063000.0,23.2632,23.3295,23.2433,23.3295,1063000.0
2012-03-19 11:00:00,35.17,35.17,35.12,35.13,542800.0,23.3295,23.3295,23.2964,23.303,542800.0
2012-03-19 11:30:00,35.13,35.19,35.13,35.19,650000.0,23.303,23.3428,23.303,23.3428,650000.0
2012-03-19 12:00:00,35.19,35.21,35.19,35.2,484000.0,23.3428,23.3561,23.3428,23.3494,484000.0
2012-03-19 12:30:00,35.2,35.23,35.19,35.22,575400.0,23.3494,23.3693,23.3428,23.3627,575400.0
2012-03-19 13:00:00,35.22,35.24,35.22,35.24,383000.0,23.3627,23.376,23.3627,23.376,383000.0
2012-03-19 13:30:00,35.24,35.27,35.24,35.26,557200.0,23.376,23.3959,23.376,23.3892,557200.0
2012-03-19 14:00:00,35.27,35.27,35.24,35.24,602800.0,23.3959,23.3959,23.376,23.376,602800.0
2012-03-19 14:30:00,35.24,35.24,35.2,35.2,393800.0,23.376,23.376,23.3494,23.3494,393800.0
2012-03-19 15:00:00,35.2,35.24,35.2,35.24,632600.0,23.3494,23.376,23.3494,23.376,632600.0
2012-03-19 15:30:00,35.24,35.24,35.19,35.19,1465400.0,23.376,23.376,23.3428,23.3428,1465400.0
2012-03-20 09:30:00,35.02,35.23,34.97,35.2,1356000.0,23.23,23.3693,23.1969,23.3494,1356000.0
2012-03-20 10:00:00,35.2,35.25,35.19,35.22,663600.0,23.3494,23.3826,23.3428,23.3627,663600.0
2012-03-20 10:30:00,35.22,35.29,35.22,35.28,654600.0,23.3627,23.4091,23.3627,23.4025,654600.0
2012-03-20 11:00:00,35.28,35.29,35.25,35.28,449000.0,23.4025,23.4091,23.3826,23.4025,449000.0
2012-03-20 11:30:00,35.28,35.31,35.0,35.31,567600.0,23.4025,23.4224,23.2168,23.4224,567600.0
2012-03-20 12:00:00,35.31,35.35,35.29,35.33,658800.0,23.4224,23.4489,23.4091,23.4357,658800.0
2012-03-20 12:30:00,35.33,35.36,35.31,35.35,386200.0,23.4357,23.4556,23.4224,23.4489,386200.0
2012-03-20 13:00:00,35.35,35.38,35.32,35.32,453400.0,23.4489,23.4688,23.429,23.429,453400.0
2012-03-20 13:30:00,35.32,35.38,35.3,35.37,627800.0,23.429,23.4688,23.4158,23.4622,627800.0
2012-03-20 14:00:00,35.37,35.37,35.34,35.36,420200.0,23.4622,23.4622,23.4423,23.4556,420200.0
2012-03-20 14:30:00,35.36,35.37,35.31,35.32,570400.0,23.4556,23.4622,23.4224,23.429,570400.0
2012-03-20 15:00:00,35.31,35.35,35.31,35.33,647400.0,23.4224,23.4489,23.4224,23.4357,647400.0
2012-03-20 15:30:00,35.34,35.34,35.27,35.3,1522200.0,23.4423,23.4423,23.3959,23.4158,1522200.0
2012-03-21 09:30:00,35.24,35.36,35.18,35.34,1279200.0,23.376,23.4556,23.3362,23.4423,1279200.0
2012-03-21 10:00:00,35.34,35.41,35.34,35.37,970000.0,23.4423,23.4887,23.4423,23.4622,970000.0
2012-03-21 10:30:00,35.37,35.44,35.35,35.43,939400.0,23.4622,23.5086,23.4489,23.502,939400.0
2012-03-21 11:00:00,35.43,35.49,35.41,35.47,1586200.0,23.502,23.5418,23.4887,23.5285,1586200.0
2012-03-21 11:30:00,35.48,35.57,35.47,35.57,2217000.0,23.5352,23.5949,23.5285,23.5949,2217000.0
2012-03-21 12:00:00,35.57,35.63,35.55,35.63,998200.0,23.5949,23.6347,23.5816,23.6347,998200.0
2012-03-21 12:30:00,35.63,35.68,35.57,35.57,1343200.0,23.6347,23.6678,23.5949,23.5949,1343200.0
2012-03-21 13:00:00,35.57,35.58,35.54,35.55,947200.0,23.5949,23.6015,23.575,23.5816,947200.0
2012-03-21 13:30:00,35.55,35.57,35.49,35.49,759800.0,23.5816,23.5949,23.5418,23.5418,759800.0
2012-03-21 14:00:00,35.49,35.6,35.49,35.59,957800.0,23.5418,23.6148,23.5418,23.6081,957800.0
2012-03-21 14:30:00,35.58,35.6,35.56,35.6,901200.0,23.6015,23.6148,23.5882,23.6148,901200.0
2012-03-21 15:00:00,35.59,35.7,35.59,35.69,1312200.0,23.6081,23.6811,23.6081,23.6745,1312200.0
2012-03-21 15:30:00,35.69,35.69,35.57,35.57,3982000.0,23.6745,23.6745,23.5949,23.5949,3982000.0
2012-03-22 09:30:00,35.51,35.62,35.47,35.6,1430400.0,23.5551,23.628,23.5285,23.6148,1430400.0
2012-03-22 10:00:00,35.59,35.65,35.58,35.63,1015600.0,23.6081,23.6479,23.6015,23.6347,1015600.0
2012-03-22 10:30:00,35.63,35.68,35.61,35.64,799000.0,23.6347,23.6678,23.6214,23.6413,799000.0
2012-03-22 11:00:00,35.63,35.72,35.62,35.72,775800.0,23.6347,23.6944,23.628,23.6944,775800.0
2012-03-22 11:30:00,35.72,35.74,35.72,35.74,767400.0,23.6944,23.7076,23.6944,23.7076,767400.0
2012-03-22 12:00:00,35.74,35.79,35.74,35.77,1121400.0,23.7076,23.7408,23.7076,23.7275,1121400.0
2012-03-22 12:30:00,35.77,35.79,35.74,35.77,808600.0,23.7275,23.7408,23.7076,23.7275,808600.0
2012-03-22 13:00:00,35.77,35.77,35.76,35.77,539400.0,23.7275,23.7275,23.7209,23.7275,539400.0
2012-03-22 13:30:00,35.77,35.78,35.74,35.75,577000.0,23.7275,23.7342,23.7076,23.7143,577000.0
2012-03-22 14:00:00,35.76,35.77,35.74,35.77,765000.0,23.7209,23.7275,23.7076,23.7275,765000.0
2012-03-22 14:30:00,35.77,35.77,35.73,35.74,557400.0,23.7275,23.7275,23.701,23.7076,557400.0
2012-03-22 15:00:00,35.74,35.75,35.71,35.74,1247400.0,23.7076,23.7143,23.6877,23.7076,1247400.0
2012-03-22 15:30:00,35.74,35.77,35.7,35.72,2211000.0,23.7076,23.7275,23.6811,23.6944,2211000.0
2012-03-23 09:30:00,35.66,35.76,35.65,35.76,1336400.0,23.6546,23.7209,23.6479,23.7209,1336400.0
2012-03-23 10:00:00,35.76,35.76,35.7,35.72,860000.0,23.7209,23.7209,23.6811,23.6944,860000.0
2012-03-23 10:30:00,35.72,35.72,35.69,35.71,649400.0,23.6944,23.6944,23.6745,23.6877,649400.0
2012-03-23 11:00:00,35.71,35.76,35.7,35.75,771600.0,23.6877,23.7209,23.6811,23.7143,771600.0
2012-03-23 11:30:00,35.76,35.77,35.75,35.77,627200.0,23.7209,23.7275,23.7143,23.7275,627200.0
2012-03-23 12:00:00,35.77,35.77,35.74,35.75,654400.0,23.7275,23.7275,23.7076,23.7143,654400.0
2012-03-23 12:30:00,35.75,35.77,35.73,35.77,681800.0,23.7143,23.7275,23.701,23.7275,681800.0
2012-03-23 13:00:00,35.77,35.8,35.77,35.79,521600.0,23.7275,23.7474,23.7275,23.7408,521600.0
2012-03-23 13:30:00,35.78,35.79,35.77,35.78,641200.0,23.7342,23.7408,23.7275,23.7342,641200.0
2012-03-23 14:00:00,35.77,35.78,35.76,35.77,1116400.0,23.7275,23.7342,23.7209,23.7275,1116400.0
2012-03-23 14:30:00,35.76,35.77,35.74,35.75,908800.0,23.7209,23.7275,23.7076,23.7143,908800.0
2012-03-23 15:00:00,35.75,35.76,35.74,35.76,1078800.0,23.7143,23.7209,23.7076,23.7209,1078800.0
2012-03-23 15:30:00,35.76,35.8,35.74,35.77,3678400.0,23.7209,23.7474,23.7076,23.7275,3678400.0
2012-03-26 09:30:00,35.87,35.9,35.8,35.83,1116400.0,23.7939,23.8138,23.7474,23.7673,1116400.0
2012-03-26 10:00:00,35.83,35.9,35.82,35.89,893800.0,23.7673,23.8138,23.7607,23.8071,893800.0
2012-03-26 10:30:00,35.88,35.9,35.88,35.88,403200.0,23.8005,23.8138,23.8005,23.8005,403200.0
2012-03-26 11:00:00,35.88,35.94,35.88,35.93,808400.0,23.8005,23.8403,23.8005,23.8337,808400.0
2012-03-26 11:30:00,35.93,35.95,35.92,35.95,701400.0,23.8337,23.8469,23.827,23.8469,701400.0
2012-03-26 12:00:00,35.94,35.95,35.93,35.94,512200.0,23.8403,23.8469,23.8337,23.8403,512200.0
2012-03-26 12:30:00,35.93,35.94,35.89,35.9,461200.0,23.8337,23.8403,23.8071,23.8138,461200.0
2012-03-26 13:00:00,35.89,35.9,35.88,35.88,455000.0,23.8071,23.8138,23.8005,23.8005,455000.0
2012-03-26 13:30:00,35.88,35.91,35.88,35.9,343200.0,23.8005,23.8204,23.8005,23.8138,343200.0
2012-03-26 14:00:00,35.91,35.91,35.88,35.9,513000.0,23.8204,23.8204,23.8005,23.8138,513000.0
2012-03-26 14:30:00,35.9,35.92,35.89,35.91,514600.0,23.8138,23.827,23.8071,23.8204,514600.0
2012-03-26 15:00:00,35.91,35.95,35.91,35.94,656200.0,23.8204,23.8469,23.8204,23.8403,656200.0
2012-03-26 15:30:00,35.94,35.95,35.88,35.94,2037600.0,23.8403,23.8469,23.8005,23.8403,2037600.0
2012-03-27 09:30:00,35.91,35.95,35.83,35.93,1453600.0,23.8204,23.8469,23.7673,23.8337,1453600.0
2012-03-27 10:00:00,35.93,35.93,35.85,35.92,1002000.0,23.8337,23.8337,23.7806,23.827,1002000.0
2012-03-27 10:30:00,35.92,35.94,35.9,35.9,524200.0,23.827,23.8403,23.8138,23.8138,524200.0
2012-03-27 11:00:00,35.9,35.98,35.9,35.97,759200.0,23.8138,23.8668,23.8138,23.8602,759200.0
2012-03-27 11:30:00,35.97,35.98,35.96,35.98,534800.0,23.8602,23.8668,23.8536,23.8668,534800.0
2012-03-27 12:00:00,35.98,35.99,35.97,35.97,540400.0,23.8668,23.8735,23.8602,23.8602,540400.0
2012-03-27 12:30:00,35.97,35.98,35.95,35.96,531800.0,23.8602,23.8668,23.8469,23.8536,531800.0
2012-03-27 13:00:00,35.96,35.98,35.94,35.97,617000.0,23.8536,23.8668,23.8403,23.8602,617000.0
2012-03-27 13:30:00,35.97,35.99,35.97,35.98,573600.0,23.8602,23.8735,23.8602,23.8668,573600.0
2012-03-27 14:00:00,35.97,35.98,35.94,35.94,466400.0,23.8602,23.8668,23.8403,23.8403,466400.0
2012-03-27 14:30:00,35.94,35.95,35.93,35.95,437000.0,23.8403,23.8469,23.8337,23.8469,437000.0
2012-03-27 15:00:00,35.95,35.95,35.92,35.95,853000.0,23.8469,23.8469,23.827,23.8469,853000.0
2012-03-27 15:30:00,35.95,35.95,35.92,35.93,1828800.0,23.8469,23.8469,23.827,23.8337,1828800.0
2012-03-28 09:30:00,35.98,36.0,35.95,35.99,2294200.0,23.8668,23.8801,23.8469,23.8735,2294200.0
2012-03-28 10:00:00,35.99,36.05,35.95,36.04,3181400.0,23.8735,23.9133,23.8469,23.9066,3181400.0
2012-03-28 10:30:00,36.04,36.15,36.02,36.14,1578800.0,23.9066,23.9796,23.8934,23.973,1578800.0
2012-03-28 11:00:00,36.15,36.22,36.13,36.21,1580600.0,23.9796,24.026,23.9663,24.0194,1580600.0
2012-03-28 11:30:00,36.21,36.24,36.16,36.19,1530200.0,24.0194,24.0393,23.9862,24.0061,1530200.0
2012-03-28 12:00:00,36.19,36.24,36.18,36.24,1049800.0,24.0061,24.0393,23.9995,24.0393,1049800.0
2012-03-28 12:30:00,36.24,36.38,36.21,36.38,2329000.0,24.0393,24.1322,24.0194,24.1322,2329000.0
2012-03-28 13:00:00,36.38,36.39,36.31,36.38,1334800.0,24.1322,24.1388,24.0857,24.1322,1334800.0
2012-03-28 13:30:00,36.39,36.4,36.35,36.38,1477200.0,24.1388,24.1454,24.1123,24.1322,1477200.0
2012-03-28 14:00:00,36.38,36.38,36.29,36.32,1253600.0,24.1322,24.1322,24.0725,24.0924,1253600.0
2012-03-28 14:30:00,36.32,36.38,36.3,36.37,1385600.0,24.0924,24.1322,24.0791,24.1255,1385600.0
2012-03-28 15:00:00,36.37,36.42,36.34,36.34,1723000.0,24.1255,24.1587,24.1056,24.1056,1723000.0
2012-03-28 15:30:00,36.34,36.35,36.3,36.34,3649200.0,24.1056,24.1123,24.0791,24.1056,3649200.0
2012-03-29 09:30:00,36.18,36.4,36.13,36.34,2268400.0,23.9995,24.1454,23.9663,24.1056,2268400.0
2012-03-29 10:00:00,36.34,36.41,36.33,36.38,1468400.0,24.1056,24.1521,24.099,24.1322,1468400.0
2012-03-29 10:30:00,36.38,36.49,36.36,36.49,1480200.0,24.1322,24.2051,24.1189,24.2051,1480200.0
2012-03-29 11:00:00,36.49,36.5,36.44,36.44,1788200.0,24.2051,24.2118,24.172,24.172,1788200.0
2012-03-29 11:30:00,36.44,36.55,36.44,36.55,1852000.0,24.172,24.2449,24.172,24.2449,1852000.0
2012-03-29 12:00:00,36.54,36.56,36.44,36.45,1685400.0,24.2383,24.2516,24.172,24.1786,1685400.0
2012-03-29 12:30:00,36.44,36.49,36.43,36.49,1201400.0,24.172,24.2051,24.1653,24.2051,1201400.0
2012-03-29 13:00:00,36.49,36.62,36.49,36.62,1608600.0,24.2051,24.2914,24.2051,24.2914,1608600.0
2012-03-29 13:30:00,36.62,36.69,36.58,36.68,2012600.0,24.2914,24.3378,24.2648,24.3312,2012600.0
2012-03-29 14:00:00,36.69,36.74,36.66,36.74,2405000.0,24.3378,24.371,24.3179,24.371,2405000.0
2012-03-29 14:30:00,36.74,36.74,36.68,36.68,1955200.0,24.371,24.371,24.3312,24.3312,1955200.0
2012-03-29 15:00:00,36.68,36.74,36.66,36.73,1867200.0,24.3312,24.371,24.3179,24.3643,1867200.0
2012-03-29 15:30:00,36.73,37.2,36.67,37.02,9055200.0,24.3643,24.6761,24.3245,24.5567,9055200.0
2012-03-30 09:30:00,36.81,36.85,36.66,36.82,3597000.0,24.4174,24.4439,24.3179,24.424,3597000.0
2012-03-30 10:00:00,36.82,36.94,36.81,36.93,1861400.0,24.424,24.5036,24.4174,24.497,1861400.0
2012-03-30 10:30:00,36.93,36.95,36.84,36.85,1789200.0,24.497,24.5103,24.4373,24.4439,1789200.0
2012-03-30 11:00:00,36.85,36.9,36.84,36.88,889400.0,24.4439,24.4771,24.4373,24.4638,889400.0
2012-03-30 11:30:00,36.88,36.9,36.83,36.85,1224400.0,24.4638,24.4771,24.4307,24.4439,1224400.0
2012-03-30 12:00:00,36.85,36.85,36.83,36.83,858200.0,24.4439,24.4439,24.4307,24.4307,858200.0
2012-03-30 12:30:00,36.83,36.85,36.79,36.79,1029800.0,24.4307,24.4439,24.4041,24.4041,1029800.0
2012-03-30 13:00:00,36.8,36.81,36.74,36.74,1171600.0,24.4108,24.4174,24.371,24.371,1171600.0
2012-03-30 13:30:00,36.74,36.77,36.74,36.76,726000.0,24.371,24.3909,24.371,24.3842,726000.0
2012-03-30 14:00:00,36.76,36.87,36.76,36.87,896800.0,24.3842,24.4572,24.3842,24.4572,896800.0
2012-03-30 14:30:00,36.87,36.99,36.86,36.98,1677600.0,24.4572,24.5368,24.4506,24.5302,1677600.0
2012-03-30 15:00:00,36.98,37.07,36.94,37.07,2486800.0,24.5302,24.5899,24.5036,24.5899,2486800.0
2012-03-30 15:30:00,37.07,37.07,36.96,36.99,4301600.0,24.5899,24.5899,24.5169,24.5368,4301600.0
2012-04-02 09:30:00,36.92,36.98,36.87,36.87,2400000.0,24.4904,24.5302,24.4572,24.4572,2400000.0
2012-04-02 10:00:00,36.87,36.94,36.82,36.93,1208800.0,24.4572,24.5036,24.424,24.497,1208800.0
2012-04-02 10:30:00,36.93,36.99,36.93,36.99,740200.0,24.497,24.5368,24.497,24.5368,740200.0
2012-04-02 11:00:00,36.99,36.99,36.93,36.98,1237000.0,24.5368,24.5368,24.497,24.5302,1237000.0
2012-04-02 11:30:00,36.98,37.0,36.97,36.99,632800.0,24.5302,24.5434,24.5235,24.5368,632800.0
2012-04-02 12:00:00,36.99,37.1,36.99,37.06,1168200.0,24.5368,24.6098,24.5368,24.5832,1168200.0
2012-04-02 12:30:00,37.06,37.08,37.05,37.07,544200.0,24.5832,24.5965,24.5766,24.5899,544200.0
2012-04-02 13:00:00,37.06,37.09,37.05,37.06,504600.0,24.5832,24.6031,24.5766,24.5832,504600.0
2012-04-02 13:30:00,37.05,37.07,37.03,37.06,634800.0,24.5766,24.5899,24.5633,24.5832,634800.0
2012-04-02 14:00:00,37.06,37.07,37.04,37.05,497000.0,24.5832,24.5899,24.57,24.5766,497000.0
2012-04-02 14:30:00,37.05,37.07,37.03,37.07,687400.0,24.5766,24.5899,24.5633,24.5899,687400.0
2012-04-02 15:00:00,37.07,37.09,37.06,37.08,732400.0,24.5899,24.6031,24.5832,24.5965,732400.0
2012-04-02 15:30:00,37.08,37.1,37.05,37.07,1984000.0,24.5965,24.6098,24.5766,24.5899,1984000.0
2012-04-03 09:30:00,36.84,36.98,36.84,36.95,1669000.0,24.4373,24.5302,24.4373,24.5103,1669000.0
2012-04-03 10:00:00,36.95,37.0,36.94,36.98,950400.0,24.5103,24.5434,24.5036,24.5302,950400.0
2012-04-03 10:30:00,36.98,37.03,36.98,37.02,819200.0,24.5302,24.5633,24.5302,24.5567,819200.0
2012-04-03 11:00:00,37.03,37.04,36.96,36.96,692600.0,24.5633,24.57,24.5169,24.5169,692600.0
2012-04-03 11:30:00,36.96,36.98,36.93,36.97,539400.0,24.5169,24.5302,24.497,24.5235,539400.0
2012-04-03 12:00:00,36.98,36.98,36.88,36.88,716000.0,24.5302,24.5302,24.4638,24.4638,716000.0
2012-04-03 12:30:00,36.88,36.9,36.87,36.88,813000.0,24.4638,24.4771,24.4572,24.4638,813000.0
2012-04-03 13:00:00,36.89,36.91,36.88,36.89,484200.0,24.4705,24.4837,24.4638,24.4705,484200.0
2012-04-03 13:30:00,36.89,36.94,36.88,36.93,390600.0,24.4705,24.5036,24.4638,24.497,390600.0
2012-04-03 14:00:00,36.93,36.93,36.77,36.83,1134800.0,24.497,24.497,24.3909,24.4307,1134800.0
2012-04-03 14:30:00,36.83,36.83,36.73,36.8,799200.0,24.4307,24.4307,24.3643,24.4108,799200.0
2012-04-03 15:00:00,36.8,36.85,36.77,36.8,865200.0,24.4108,24.4439,24.3909,24.4108,865200.0
2012-04-03 15:30:00,36.8,36.89,36.79,36.88,1661600.0,24.4108,24.4705,24.4041,24.4638,1661600.0
2012-04-04 09:30:00,36.65,36.8,36.6,36.78,1494800.0,24.3113,24.4108,24.2781,24.3975,1494800.0
2012-04-04 10:00:00,36.78,36.79,36.69,36.73,1247000.0,24.3975,24.4041,24.3378,24.3643,1247000.0
2012-04-04 10:30:00,36.73,36.75,36.7,36.71,747600.0,24.3643,24.3776,24.3444,24.3511,747600.0
2012-04-04 11:00:00,36.71,36.74,36.69,36.71,784600.0,24.3511,24.371,24.3378,24.3511,784600.0
2012-04-04 11:30:00,36.71,36.78,36.71,36.74,772600.0,24.3511,24.3975,24.3511,24.371,772600.0
2012-04-04 12:00:00,36.74,36.79,36.73,36.76,615800.0,24.371,24.4041,24.3643,24.3842,615800.0
2012-04-04 12:30:00,36.77,36.79,36.74,36.75,440400.0,24.3909,24.4041,24.371,24.3776,440400.0
2012-04-04 13:00:00,36.76,36.76,36.7,36.71,447000.0,24.3842,24.3842,24.3444,24.3511,447000.0
2012-04-04 13:30:00,36.71,36.73,36.69,36.72,772000.0,24.3511,24.3643,24.3378,24.3577,772000.0
2012-04-04 14:00:00,36.72,36.72,36.68,36.69,573000.0,24.3577,24.3577,24.3312,24.3378,573000.0
2012-04-04 14:30:00,36.69,36.74,36.69,36.72,713400.0,24.3378,24.371,24.3378,24.3577,713400.0
2012-04-04 15:00:00,36.72,36.75,36.71,36.71,702400.0,24.3577,24.3776,24.3511,24.3511,702400.0
2012-04-04 15:30:00,36.71,36.77,36.71,36.74,1557800.0,24.3511,24.3909,24.3511,24.371,1557800.0
2012-04-05 09:30:00,36.63,36.65,36.54,36.54,1290600.0,24.298,24.3113,24.2383,24.2383,1290600.0
2012-04-05 10:00:00,36.54,36.59,36.54,36.59,705600.0,24.2383,24.2715,24.2383,24.2715,705600.0
2012-04-05 10:30:00,36.59,36.67,36.56,36.66,675800.0,24.2715,24.3245,24.2516,24.3179,675800.0
2012-04-05 11:00:00,36.66,36.71,36.63,36.64,800200.0,24.3179,24.3511,24.298,24.3046,800200.0
2012-04-05 11:30:00,36.65,36.67,36.63,36.67,586800.0,24.3113,24.3245,24.298,24.3245,586800.0
2012-04-05 12:00:00,36.67,36.7,36.63,36.68,714400.0,24.3245,24.3444,24.298,24.3312,714400.0
2012-04-05 12:30:00,36.67,36.71,36.66,36.7,859800.0,24.3245,24.3511,24.3179,24.3444,859800.0
2012-04-05 13:00:00,36.7,36.7,36.67,36.67,307800.0,24.3444,24.3444,24.3245,24.3245,307800.0
2012-04-05 13:30:00,36.67,36.67,36.6,36.6,426200.0,24.3245,24.3245,24.2781,24.2781,426200.0
2012-04-05 14:00:00,36.6,36.67,36.59,36.67,485000.0,24.2781,24.3245,24.2715,24.3245,485000.0
2012-04-05 14:30:00,36.67,36.7,36.63,36.7,457200.0,24.3245,24.3444,24.298,24.3444,457200.0
2012-04-05 15:00:00,36.7,36.72,36.68,36.72,538200.0,24.3444,24.3577,24.3312,24.3577,538200.0
2012-04-05 15:30:00,36.72,36.76,36.71,36.74,1898800.0,24.3577,24.3842,24.3511,24.371,1898800.0
2012-04-09 09:30:00,36.48,36.56,36.38,36.46,1439000.0,24.1985,24.2516,24.1322,24.1852,1439000.0
2012-04-09 10:00:00,36.46,36.49,36.4,36.43,713000.0,24.1852,24.2051,24.1454,24.1653,713000.0
2012-04-09 10:30:00,36.43,36.46,36.37,36.41,777800.0,24.1653,24.1852,24.1255,24.1521,777800.0
2012-04-09 11:00:00,36.41,36.43,36.37,36.41,581600.0,24.1521,24.1653,24.1255,24.1521,581600.0
2012-04-09 11:30:00,36.42,36.42,36.38,36.42,383000.0,24.1587,24.1587,24.1322,24.1587,383000.0
2012-04-09 12:00:00,36.42,36.46,36.41,36.44,368800.0,24.1587,24.1852,24.1521,24.172,368800.0
2012-04-09 12:30:00,36.44,36.47,36.41,36.42,330000.0,24.172,24.1919,24.1521,24.1587,330000.0
2012-04-09 13:00:00,36.42,36.44,36.41,36.42,272200.0,24.1587,24.172,24.1521,24.1587,272200.0
2012-04-09 13:30:00,36.42,36.49,36.42,36.49,317000.0,24.1587,24.2051,24.1587,24.2051,317000.0
2012-04-09 14:00:00,36.49,36.52,36.47,36.5,398400.0,24.2051,24.225,24.1919,24.2118,398400.0
2012-04-09 14:30:00,36.5,36.52,36.48,36.49,410800.0,24.2118,24.225,24.1985,24.2051,410800.0
2012-04-09 15:00:00,36.49,36.5,36.47,36.47,579800.0,24.2051,24.2118,24.1919,24.1919,579800.0
2012-04-09 15:30:00,36.47,36.5,36.44,36.44,1816200.0,24.1919,24.2118,24.172,24.172,1816200.0
2012-04-10 09:30:00,36.28,36.3,36.08,36.23,2378800.0,24.0658,24.0791,23.9332,24.0327,2378800.0
2012-04-10 10:00:00,36.23,36.23,36.16,36.19,959800.0,24.0327,24.0327,23.9862,24.0061,959800.0
2012-04-10 10:30:00,36.2,36.28,36.19,36.27,772400.0,24.0128,24.0658,24.0061,24.0592,772400.0
2012-04-10 11:00:00,36.28,36.31,36.24,36.27,694600.0,24.0658,24.0857,24.0393,24.0592,694600.0
2012-04-10 11:30:00,36.27,36.29,36.18,36.22,712200.0,24.0592,24.0725,23.9995,24.026,712200.0
2012-04-10 12:00:00,36.22,36.23,36.14,36.14,701600.0,24.026,24.0327,23.973,23.973,701600.0
2012-04-10 12:30:00,36.14,36.18,36.12,36.14,878600.0,23.973,23.9995,23.9597,23.973,878600.0
2012-04-10 13:00:00,36.14,36.14,36.04,36.08,833800.0,23.973,23.973,23.9066,23.9332,833800.0
2012-04-10 13:30:00,36.08,36.1,36.05,36.08,731600.0,23.9332,23.9464,23.9133,23.9332,731600.0
2012-04-10 14:00:00,36.08,36.09,36.02,36.05,831800.0,23.9332,23.9398,23.8934,23.9133,831800.0
2012-04-10 14:30:00,36.05,36.09,35.98,36.06,1101800.0,23.9133,23.9398,23.8668,23.9199,1101800.0
2012-04-10 15:00:00,36.06,36.09,36.01,36.06,1215800.0,23.9199,23.9398,23.8867,23.9199,1215800.0
2012-04-10 15:30:00,36.06,36.13,36.01,36.01,3260200.0,23.9199,23.9663,23.8867,23.8867,3260200.0
2012-04-11 09:30:00,36.22,36.24,36.01,36.11,1693800.0,24.026,24.0393,23.8867,23.9531,1693800.0
2012-04-11 10:00:00,36.11,36.12,36.05,36.06,1061400.0,23.9531,23.9597,23.9133,23.9199,1061400.0
2012-04-11 10:30:00,36.07,36.09,36.01,36.04,732400.0,23.9265,23.9398,23.8867,23.9066,732400.0
2012-04-11 11:00:00,36.03,36.04,36.0,36.0,479400.0,23.9,23.9066,23.8801,23.8801,479400.0
2012-04-11 11:30:00,36.01,36.02,35.94,35.94,507400.0,23.8867,23.8934,23.8403,23.8403,507400.0
2012-04-11 12:00:00,35.95,35.99,35.94,35.99,435200.0,23.8469,23.8735,23.8403,23.8735,435200.0
2012-04-11 12:30:00,35.99,36.02,35.98,36.02,452200.0,23.8735,23.8934,23.8668,23.8934,452200.0
2012-04-11 13:00:00,36.02,36.03,35.92,35.93,578800.0,23.8934,23.9,23.827,23.8337,578800.0
2012-04-11 13:30:00,35.93,36.02,35.93,36.02,436800.0,23.8337,23.8934,23.8337,23.8934,436800.0
2012-04-11 14:00:00,36.02,36.02,35.98,36.02,465200.0,23.8934,23.8934,23.8668,23.8934,465200.0
2012-04-11 14:30:00,36.02,36.06,35.98,36.06,481000.0,23.8934,23.9199,23.8668,23.9199,481000.0
2012-04-11 15:00:00,36.06,36.12,36.04,36.09,771000.0,23.9199,23.9597,23.9066,23.9398,771000.0
2012-04-11 15:30:00,36.09,36.1,36.02,36.07,1758000.0,23.9398,23.9464,23.8934,23.9265,1758000.0
2012-04-12 09:30:00,36.08,36.13,35.91,36.05,1494600.0,23.9332,23.9663,23.8204,23.9133,1494600.0
2012-04-12 10:00:00,36.05,36.07,35.94,35.94,685200.0,23.9133,23.9265,23.8403,23.8403,685200.0
2012-04-12 10:30:00,35.94,36.03,35.93,36.03,495600.0,23.8403,23.9,23.8337,23.9,495600.0
2012-04-12 11:00:00,36.03,36.1,36.02,36.07,574800.0,23.9,23.9464,23.8934,23.9265,574800.0
2012-04-12 11:30:00,36.07,36.08,35.93,35.94,795600.0,23.9265,23.9332,23.8337,23.8403,795600.0
2012-04-12 12:00:00,35.94,36.01,35.94,35.99,513400.0,23.8403,23.8867,23.8403,23.8735,513400.0
2012-04-12 12:30:00,35.99,36.05,35.99,36.05,752400.0,23.8735,23.9133,23.8735,23.9133,752400.0
2012-04-12 13:00:00,36.05,36.07,36.03,36.06,390000.0,23.9133,23.9265,23.9,23.9199,390000.0
2012-04-12 13:30:00,36.06,36.07,36.03,36.05,374000.0,23.9199,23.9265,23.9,23.9133,374000.0
2012-04-12 14:00:00,36.05,36.07,36.04,36.07,307600.0,23.9133,23.9265,23.9066,23.9265,307600.0
2012-04-12 14:30:00,36.07,36.1,36.05,36.07,544400.0,23.9265,23.9464,23.9133,23.9265,544400.0
2012-04-12 15:00:00,36.07,36.08,36.02,36.02,433800.0,23.9265,23.9332,23.8934,23.8934,433800.0
2012-04-12 15:30:00,36.03,36.09,36.02,36.09,1461600.0,23.9,23.9398,23.8934,23.9398,1461600.0
2012-04-13 09:30:00,36.11,36.3,36.06,36.07,1364000.0,23.9531,24.0791,23.9199,23.9265,1364000.0
2012-04-13 10:00:00,36.07,36.12,36.01,36.09,880600.0,23.9265,23.9597,23.8867,23.9398,880600.0
2012-04-13 10:30:00,36.09,36.12,36.02,36.04,477800.0,23.9398,23.9597,23.8934,23.9066,477800.0
2012-04-13 11:00:00,36.04,36.1,36.04,36.09,335000.0,23.9066,23.9464,23.9066,23.9398,335000.0
2012-04-13 11:30:00,36.09,36.14,36.07,36.1,507800.0,23.9398,23.973,23.9265,23.9464,507800.0
2012-04-13 12:00:00,36.11,36.11,36.08,36.09,322000.0,23.9531,23.9531,23.9332,23.9398,322000.0
2012-04-13 12:30:00,36.09,36.19,36.09,36.18,369600.0,23.9398,24.0061,23.9398,23.9995,369600.0
2012-04-13 13:00:00,36.19,36.19,36.13,36.15,400800.0,24.0061,24.0061,23.9663,23.9796,400800.0
2012-04-13 13:30:00,36.15,36.17,36.12,36.12,412000.0,23.9796,23.9929,23.9597,23.9597,412000.0
2012-04-13 14:00:00,36.12,36.12,36.07,36.08,371000.0,23.9597,23.9597,23.9265,23.9332,371000.0
2012-04-13 14:30:00,36.08,36.13,36.07,36.11,312800.0,23.9332,23.9663,23.9265,23.9531,312800.0
2012-04-13 15:00:00,36.11,36.16,36.1,36.13,431800.0,23.9531,23.9862,23.9464,23.9663,431800.0
2012-04-13 15:30:00,36.13,36.13,35.97,35.99,2152400.0,23.9663,23.9663,23.8602,23.8735,2152400.0
2012-04-16 09:30:00,36.11,36.23,36.07,36.19,1129800.0,23.9531,24.0327,23.9265,24.0061,1129800.0
2012-04-16 10:00:00,36.19,36.24,36.17,36.21,1024200.0,24.0061,24.0393,23.9929,24.0194,1024200.0
2012-04-16 10:30:00,36.21,36.29,36.15,36.27,949400.0,24.0194,24.0725,23.9796,24.0592,949400.0
2012-04-16 11:00:00,36.27,36.35,36.21,36.35,675800.0,24.0592,24.1123,24.0194,24.1123,675800.0
2012-04-16 11:30:00,36.34,36.35,36.26,36.27,448800.0,24.1056,24.1123,24.0526,24.0592,448800.0
2012-04-16 12:00:00,36.27,36.31,36.24,36.25,423200.0,24.0592,24.0857,24.0393,24.0459,423200.0
2012-04-16 12:30:00,36.25,36.28,36.23,36.27,496400.0,24.0459,24.0658,24.0327,24.0592,496400.0
2012-04-16 13:00:00,36.28,36.3,36.24,36.24,525800.0,24.0658,24.0791,24.0393,24.0393,525800.0
2012-04-16 13:30:00,36.24,36.32,36.24,36.27,778800.0,24.0393,24.0924,24.0393,24.0592,778800.0
2012-04-16 14:00:00,36.27,36.28,36.24,36.24,1054800.0,24.0592,24.0658,24.0393,24.0393,1054800.0
2012-04-16 14:30:00,36.24,36.32,36.23,36.27,872600.0,24.0393,24.0924,24.0327,24.0592,872600.0
2012-04-16 15:00:00,36.27,36.35,36.26,36.34,933800.0,24.0592,24.1123,24.0526,24.1056,933800.0
2012-04-16 15:30:00,36.34,36.4,36.24,36.24,3132800.0,24.1056,24.1454,24.0393,24.0393,3132800.0
2012-04-17 09:30:00,36.59,37.1,36.59,36.95,4348600.0,24.2715,24.6098,24.2715,24.5103,4348600.0
2012-04-17 10:00:00,36.94,37.15,36.9,37.12,2990600.0,24.5036,24.6429,24.4771,24.623,2990600.0
2012-04-17 10:30:00,37.11,37.24,37.07,37.22,1965600.0,24.6164,24.7026,24.5899,24.6894,1965600.0
2012-04-17 11:00:00,37.22,37.24,37.13,37.17,1331800.0,24.6894,24.7026,24.6297,24.6562,1331800.0
2012-04-17 11:30:00,37.17,37.2,37.14,37.18,889200.0,24.6562,24.6761,24.6363,24.6628,889200.0
2012-04-17 12:00:00,37.18,37.22,37.15,37.17,767800.0,24.6628,24.6894,24.6429,24.6562,767800.0
2012-04-17 12:30:00,37.18,37.23,37.16,37.17,654200.0,24.6628,24.696,24.6496,24.6562,654200.0
2012-04-17 13:00:00,37.17,37.22,37.15,37.21,508200.0,24.6562,24.6894,24.6429,24.6827,508200.0
2012-04-17 13:30:00,37.21,37.23,37.2,37.21,437000.0,24.6827,24.696,24.6761,24.6827,437000.0
2012-04-17 14:00:00,37.21,37.21,37.13,37.16,800800.0,24.6827,24.6827,24.6297,24.6496,800800.0
2012-04-17 14:30:00,37.16,37.19,37.06,37.1,1148200.0,24.6496,24.6695,24.5832,24.6098,1148200.0
2012-04-17 15:00:00,37.1,37.12,37.03,37.07,1062200.0,24.6098,24.623,24.5633,24.5899,1062200.0
2012-04-17 15:30:00,37.08,37.08,36.96,36.97,3302200.0,24.5965,24.5965,24.5169,24.5235,3302200.0
2012-04-18 09:30:00,36.97,37.09,36.87,37.05,1474000.0,24.5235,24.6031,24.4572,24.5766,1474000.0
2012-04-18 10:00:00,37.05,37.06,36.98,37.02,921400.0,24.5766,24.5832,24.5302,24.5567,921400.0
2012-04-18 10:30:00,37.02,37.07,37.0,37.02,548400.0,24.5567,24.5899,24.5434,24.5567,548400.0
2012-04-18 11:00:00,37.02,37.03,36.94,36.98,950200.0,24.5567,24.5633,24.5036,24.5302,950200.0
2012-04-18 11:30:00,36.98,37.1,36.98,37.1,720400.0,24.5302,24.6098,24.5302,24.6098,720400.0
2012-04-18 12:00:00,37.1,37.13,37.09,37.09,470000.0,24.6098,24.6297,24.6031,24.6031,470000.0
2012-04-18 12:30:00,37.09,37.15,37.09,37.1,483600.0,24.6031,24.6429,24.6031,24.6098,483600.0
2012-04-18 13:00:00,37.1,37.13,37.05,37.05,509800.0,24.6098,24.6297,24.5766,24.5766,509800.0
2012-04-18 13:30:00,37.04,37.07,37.04,37.06,459200.0,24.57,24.5899,24.57,24.5832,459200.0
2012-04-18 14:00:00,37.06,37.13,37.06,37.12,714400.0,24.5832,24.6297,24.5832,24.623,714400.0
2012-04-18 14:30:00,37.12,37.15,37.1,37.12,642600.0,24.623,24.6429,24.6098,24.623,642600.0
2012-04-18 15:00:00,37.13,37.18,37.1,37.1,850800.0,24.6297,24.6628,24.6098,24.6098,850800.0
2012-04-18 15:30:00,37.1,37.13,37.06,37.08,1527400.0,24.6098,24.6297,24.5832,24.5965,1527400.0
2012-04-19 09:30:00,37.15,37.17,37.01,37.06,931000.0,24.6429,24.6562,24.5501,24.5832,931000.0
2012-04-19 10:00:00,37.05,37.08,36.87,36.89,1204800.0,24.5766,24.5965,24.4572,24.4705,1204800.0
2012-04-19 10:30:00,36.89,37.03,36.89,37.02,597200.0,24.4705,24.5633,24.4705,24.5567,597200.0
2012-04-19 11:00:00,37.01,37.05,36.97,36.99,388400.0,24.5501,24.5766,24.5235,24.5368,388400.0
2012-04-19 11:30:00,36.99,37.0,36.94,36.99,365000.0,24.5368,24.5434,24.5036,24.5368,365000.0
2012-04-19 12:00:00,36.99,36.99,36.85,36.87,544200.0,24.5368,24.5368,24.4439,24.4572,544200.0
2012-04-19 12:30:00,36.87,36.9,36.84,36.88,449200.0,24.4572,24.4771,24.4373,24.4638,449200.0
2012-04-19 13:00:00,36.88,36.89,36.8,36.84,560200.0,24.4638,24.4705,24.4108,24.4373,560200.0
2012-04-19 13:30:00,36.84,36.87,36.77,36.77,623000.0,24.4373,24.4572,24.3909,24.3909,623000.0
2012-04-19 14:00:00,36.77,36.83,36.77,36.81,581400.0,24.3909,24.4307,24.3909,24.4174,581400.0
2012-04-19 14:30:00,36.81,36.81,36.71,36.77,580400.0,24.4174,24.4174,24.3511,24.3909,580400.0
2012-04-19 15:00:00,36.77,36.82,36.73,36.82,761000.0,24.3909,24.424,24.3643,24.424,761000.0
2012-04-19 15:30:00,36.82,36.94,36.81,36.91,1944800.0,24.424,24.5036,24.4174,24.4837,1944800.0
2012-04-20 09:30:00,36.98,37.05,36.87,37.05,4557800.0,24.5302,24.5766,24.4572,24.5766,4557800.0
2012-04-20 10:00:00,37.05,37.12,36.99,37.11,1020600.0,24.5766,24.623,24.5368,24.6164,1020600.0
2012-04-20 10:30:00,37.1,37.18,37.1,37.12,859200.0,24.6098,24.6628,24.6098,24.623,859200.0
2012-04-20 11:00:00,37.12,37.13,37.08,37.08,350200.0,24.623,24.6297,24.5965,24.5965,350200.0
2012-04-20 11:30:00,37.08,37.12,37.07,37.11,369000.0,24.5965,24.623,24.5899,24.6164,369000.0
2012-04-20 12:00:00,37.11,37.13,37.08,37.08,298400.0,24.6164,24.6297,24.5965,24.5965,298400.0
2012-04-20 12:30:00,37.08,37.11,37.07,37.11,274400.0,24.5965,24.6164,24.5899,24.6164,274400.0
2012-04-20 13:00:00,37.11,37.12,37.05,37.06,334000.0,24.6164,24.623,24.5766,24.5832,334000.0
2012-04-20 13:30:00,37.06,37.08,37.03,37.06,236600.0,24.5832,24.5965,24.5633,24.5832,236600.0
2012-04-20 14:00:00,37.07,37.11,37.03,37.1,473400.0,24.5899,24.6164,24.5633,24.6098,473400.0
2012-04-20 14:30:00,37.1,37.1,37.06,37.07,295800.0,24.6098,24.6098,24.5832,24.5899,295800.0
2012-04-20 15:00:00,37.08,37.12,37.03,37.09,602200.0,24.5965,24.623,24.5633,24.6031,602200.0
2012-04-20 15:30:00,37.09,37.11,37.06,37.07,1782400.0,24.6031,24.6164,24.5832,24.5899,1782400.0
2012-04-23 09:30:00,36.99,37.04,36.86,36.87,1484800.0,24.5368,24.57,24.4506,24.4572,1484800.0
2012-04-23 10:00:00,36.87,36.88,36.8,36.85,921800.0,24.4572,24.4638,24.4108,24.4439,921800.0
2012-04-23 10:30:00,36.84,36.87,36.82,36.85,628200.0,24.4373,24.4572,24.424,24.4439,628200.0
2012-04-23 11:00:00,36.85,36.87,36.76,36.77,600000.0,24.4439,24.4572,24.3842,24.3909,600000.0
2012-04-23 11:30:00,36.77,36.79,36.72,36.72,411000.0,24.3909,24.4041,24.3577,24.3577,411000.0
2012-04-23 12:00:00,36.72,36.76,36.7,36.73,800200.0,24.3577,24.3842,24.3444,24.3643,800200.0
2012-04-23 12:30:00,36.73,36.73,36.68,36.69,371000.0,24.3643,24.3643,24.3312,24.3378,371000.0
2012-04-23 13:00:00,36.69,36.71,36.68,36.68,340600.0,24.3378,24.3511,24.3312,24.3312,340600.0
2012-04-23 13:30:00,36.68,36.74,36.67,36.74,383400.0,24.3312,24.371,24.3245,24.371,383400.0
2012-04-23 14:00:00,36.74,36.81,36.71,36.81,562000.0,24.371,24.4174,24.3511,24.4174,562000.0
2012-04-23 14:30:00,36.81,36.87,36.8,36.8,491800.0,24.4174,24.4572,24.4108,24.4108,491800.0
2012-04-23 15:00:00,36.81,36.87,36.79,36.87,607400.0,24.4174,24.4572,24.4041,24.4572,607400.0
2012-04-23 15:30:00,36.87,36.88,36.82,36.84,1514000.0,24.4572,24.4638,24.424,24.4373,1514000.0
2012-04-24 09:30:00,36.96,36.98,36.85,36.96,1028600.0,24.5169,24.5302,24.4439,24.5169,1028600.0
2012-04-24 10:00:00,36.95,37.0,36.94,36.98,770000.0,24.5103,24.5434,24.5036,24.5302,770000.0
2012-04-24 10:30:00,36.98,37.13,36.98,37.13,759200.0,24.5302,24.6297,24.5302,24.6297,759200.0
2012-04-24 11:00:00,37.13,37.17,37.08,37.17,836600.0,24.6297,24.6562,24.5965,24.6562,836600.0
2012-04-24 11:30:00,37.17,37.18,37.06,37.08,915600.0,24.6562,24.6628,24.5832,24.5965,915600.0
2012-04-24 12:00:00,37.09,37.12,37.07,37.07,353800.0,24.6031,24.623,24.5899,24.5899,353800.0
2012-04-24 12:30:00,37.07,37.09,37.04,37.07,386000.0,24.5899,24.6031,24.57,24.5899,386000.0
2012-04-24 13:00:00,37.07,37.08,37.03,37.06,294400.0,24.5899,24.5965,24.5633,24.5832,294400.0
2012-04-24 13:30:00,37.06,37.09,37.04,37.06,348400.0,24.5832,24.6031,24.57,24.5832,348400.0
2012-04-24 14:00:00,37.06,37.06,37.0,37.02,357800.0,24.5832,24.5832,24.5434,24.5567,357800.0
2012-04-24 14:30:00,37.01,37.03,36.98,37.02,447000.0,24.5501,24.5633,24.5302,24.5567,447000.0
2012-04-24 15:00:00,37.02,37.11,37.02,37.06,811000.0,24.5567,24.6164,24.5567,24.5832,811000.0
2012-04-24 15:30:00,37.06,37.08,37.02,37.06,1655800.0,24.5832,24.5965,24.5567,24.5832,1655800.0
2012-04-25 09:30:00,37.26,37.34,37.16,37.33,2720800.0,24.7159,24.769,24.6496,24.7623,2720800.0
2012-04-25 10:00:00,37.34,37.43,37.24,37.41,1847000.0,24.769,24.8287,24.7026,24.8154,1847000.0
2012-04-25 10:30:00,37.41,37.44,37.37,37.43,903400.0,24.8154,24.8353,24.7889,24.8287,903400.0
2012-04-25 11:00:00,37.43,37.45,37.38,37.45,927000.0,24.8287,24.8419,24.7955,24.8419,927000.0
2012-04-25 11:30:00,37.45,37.47,37.42,37.45,823600.0,24.8419,24.8552,24.822,24.8419,823600.0
2012-04-25 12:00:00,37.45,37.46,37.4,37.43,646200.0,24.8419,24.8486,24.8088,24.8287,646200.0
2012-04-25 12:30:00,37.43,37.47,37.42,37.46,620200.0,24.8287,24.8552,24.822,24.8486,620200.0
2012-04-25 13:00:00,37.46,37.48,37.45,37.47,785400.0,24.8486,24.8618,24.8419,24.8552,785400.0
2012-04-25 13:30:00,37.47,37.48,37.45,37.48,670000.0,24.8552,24.8618,24.8419,24.8618,670000.0
2012-04-25 14:00:00,37.47,37.49,37.42,37.46,1316600.0,24.8552,24.8685,24.822,24.8486,1316600.0
2012-04-25 14:30:00,37.46,37.48,37.41,37.48,796200.0,24.8486,24.8618,24.8154,24.8618,796200.0
2012-04-25 15:00:00,37.48,37.52,37.42,37.42,2410000.0,24.8618,24.8884,24.822,24.822,2410000.0
2012-04-25 15:30:00,37.42,37.46,37.38,37.46,2522200.0,24.822,24.8486,24.7955,24.8486,2522200.0
2012-04-26 09:30:00,37.48,37.54,37.41,37.52,1419200.0,24.8618,24.9016,24.8154,24.8884,1419200.0
2012-04-26 10:00:00,37.54,37.59,37.5,37.57,1225800.0,24.9016,24.9348,24.8751,24.9216,1225800.0
2012-04-26 10:30:00,37.57,37.62,37.55,37.62,861800.0,24.9216,24.9547,24.9083,24.9547,861800.0
2012-04-26 11:00:00,37.62,37.71,37.61,37.7,954000.0,24.9547,25.0144,24.9481,25.0078,954000.0
2012-04-26 11:30:00,37.7,37.8,37.69,37.79,1138800.0,25.0078,25.0741,25.0012,25.0675,1138800.0
2012-04-26 12:00:00,37.79,37.85,37.77,37.8,1060600.0,25.0675,25.1073,25.0542,25.0741,1060600.0
2012-04-26 12:30:00,37.79,37.82,37.76,37.82,496200.0,25.0675,25.0874,25.0476,25.0874,496200.0
2012-04-26 13:00:00,37.82,37.85,37.77,37.83,1155200.0,25.0874,25.1073,25.0542,25.094,1155200.0
2012-04-26 13:30:00,37.83,37.93,37.83,37.91,901200.0,25.094,25.1604,25.094,25.1471,901200.0
2012-04-26 14:00:00,37.91,37.95,37.89,37.94,865400.0,25.1471,25.1736,25.1338,25.167,865400.0
2012-04-26 14:30:00,37.94,37.95,37.91,37.95,686200.0,25.167,25.1736,25.1471,25.1736,686200.0
2012-04-26 15:00:00,37.95,37.99,37.94,37.97,1027200.0,25.1736,25.2002,25.167,25.1869,1027200.0
2012-04-26 15:30:00,37.97,37.97,37.83,37.87,2909000.0,25.1869,25.1869,25.094,25.1206,2909000.0
2012-04-27 09:30:00,37.98,38.42,37.96,38.4,3649400.0,25.1935,25.4854,25.1803,25.4721,3649400.0
2012-04-27 10:00:00,38.39,38.48,38.35,38.46,2195600.0,25.4655,25.5252,25.439,25.5119,2195600.0
2012-04-27 10:30:00,38.46,38.46,38.35,38.36,2389400.0,25.5119,25.5119,25.439,25.4456,2389400.0
2012-04-27 11:00:00,38.36,38.4,38.3,38.33,1495600.0,25.4456,25.4721,25.4058,25.4257,1495600.0
2012-04-27 11:30:00,38.33,38.38,38.3,38.36,1047800.0,25.4257,25.4589,25.4058,25.4456,1047800.0
2012-04-27 12:00:00,38.36,38.38,38.34,38.36,814200.0,25.4456,25.4589,25.4323,25.4456,814200.0
2012-04-27 12:30:00,38.35,38.48,38.34,38.47,981600.0,25.439,25.5252,25.4323,25.5186,981600.0
2012-04-27 13:00:00,38.47,38.49,38.41,38.45,1063800.0,25.5186,25.5318,25.4788,25.5053,1063800.0
2012-04-27 13:30:00,38.45,38.49,38.44,38.49,878200.0,25.5053,25.5318,25.4987,25.5318,878200.0
2012-04-27 14:00:00,38.49,38.58,38.43,38.43,2141200.0,25.5318,25.5915,25.492,25.492,2141200.0
2012-04-27 14:30:00,38.43,38.44,38.35,38.36,1013400.0,25.492,25.4987,25.439,25.4456,1013400.0
2012-04-27 15:00:00,38.35,38.43,38.35,38.38,771200.0,25.439,25.492,25.439,25.4589,771200.0
2012-04-27 15:30:00,38.38,38.39,38.28,38.32,2621800.0,25.4589,25.4655,25.3925,25.4191,2621800.0
2012-04-30 09:30:00,38.21,38.38,38.15,38.24,1902400.0,25.3461,25.4589,25.3063,25.366,1902400.0
2012-04-30 10:00:00,38.24,38.29,38.22,38.29,1165800.0,25.366,25.3992,25.3527,25.3992,1165800.0
2012-04-30 10:30:00,38.29,38.3,38.22,38.3,706000.0,25.3992,25.4058,25.3527,25.4058,706000.0
2012-04-30 11:00:00,38.3,38.38,38.29,38.35,814800.0,25.4058,25.4589,25.3992,25.439,814800.0
2012-04-30 11:30:00,38.35,38.45,38.09,38.16,4219600.0,25.439,25.5053,25.2665,25.3129,4219600.0
2012-04-30 12:00:00,38.16,38.22,37.97,38.01,3495600.0,25.3129,25.3527,25.1869,25.2134,3495600.0
2012-04-30 12:30:00,38.01,38.03,37.97,38.02,1167600.0,25.2134,25.2267,25.1869,25.2201,1167600.0
2012-04-30 13:00:00,38.02,38.05,37.98,38.02,1435400.0,25.2201,25.24,25.1935,25.2201,1435400.0
2012-04-30 13:30:00,38.02,38.17,38.01,38.12,1208400.0,25.2201,25.3196,25.2134,25.2864,1208400.0
2012-04-30 14:00:00,38.13,38.18,38.07,38.08,829400.0,25.293,25.3262,25.2532,25.2599,829400.0
2012-04-30 14:30:00,38.08,38.08,38.02,38.05,1125600.0,25.2599,25.2599,25.2201,25.24,1125600.0
2012-04-30 15:00:00,38.05,38.1,38.04,38.1,1033200.0,25.24,25.2731,25.2333,25.2731,1033200.0
2012-04-30 15:30:00,38.1,38.27,38.08,38.16,4805200.0,25.2731,25.3859,25.2599,25.3129,4805200.0
2012-05-01 09:30:00,38.27,38.31,38.14,38.2,1327400.0,25.3859,25.4124,25.2997,25.3395,1327400.0
2012-05-01 10:00:00,38.2,38.45,38.2,38.41,1184400.0,25.3395,25.5053,25.3395,25.4788,1184400.0
2012-05-01 10:30:00,38.41,38.43,38.37,38.38,988800.0,25.4788,25.492,25.4522,25.4589,988800.0
2012-05-01 11:00:00,38.38,38.48,38.38,38.47,670400.0,25.4589,25.5252,25.4589,25.5186,670400.0
2012-05-01 11:30:00,38.46,38.48,38.41,38.41,982200.0,25.5119,25.5252,25.4788,25.4788,982200.0
2012-05-01 12:00:00,38.42,38.49,38.41,38.47,720000.0,25.4854,25.5318,25.4788,25.5186,720000.0
2012-05-01 12:30:00,38.47,38.49,38.39,38.39,525400.0,25.5186,25.5318,25.4655,25.4655,525400.0
2012-05-01 13:00:00,38.39,38.44,38.37,38.42,919000.0,25.4655,25.4987,25.4522,25.4854,919000.0
2012-05-01 13:30:00,38.42,38.43,38.38,38.42,514000.0,25.4854,25.492,25.4589,25.4854,514000.0
2012-05-01 14:00:00,38.41,38.46,38.4,38.45,599600.0,25.4788,25.5119,25.4721,25.5053,599600.0
2012-05-01 14:30:00,38.45,38.5,38.43,38.48,699600.0,25.5053,25.5385,25.492,25.5252,699600.0
2012-05-01 15:00:00,38.49,38.49,38.46,38.49,790600.0,25.5318,25.5318,25.5119,25.5318,790600.0
2012-05-01 15:30:00,38.49,38.5,38.43,38.46,2184000.0,25.5318,25.5385,25.492,25.5119,2184000.0
2012-05-02 09:30:00,38.37,38.45,38.33,38.35,1950000.0,25.4522,25.5053,25.4257,25.439,1950000.0
2012-05-02 10:00:00,38.35,38.44,38.32,38.43,1481200.0,25.439,25.4987,25.4191,25.492,1481200.0
2012-05-02 10:30:00,38.44,38.49,38.36,38.49,1359600.0,25.4987,25.5318,25.4456,25.5318,1359600.0
2012-05-02 11:00:00,38.49,38.49,38.37,38.43,1398800.0,25.5318,25.5318,25.4522,25.492,1398800.0
2012-05-02 11:30:00,38.44,38.49,38.43,38.48,872400.0,25.4987,25.5318,25.492,25.5252,872400.0
2012-05-02 12:00:00,38.48,38.49,38.46,38.49,555600.0,25.5252,25.5318,25.5119,25.5318,555600.0
2012-05-02 12:30:00,38.49,38.59,38.49,38.56,1291800.0,25.5318,25.5982,25.5318,25.5783,1291800.0
2012-05-02 13:00:00,38.56,38.59,38.51,38.52,735600.0,25.5783,25.5982,25.5451,25.5517,735600.0
2012-05-02 13:30:00,38.52,38.57,38.52,38.56,689400.0,25.5517,25.5849,25.5517,25.5783,689400.0
2012-05-02 14:00:00,38.56,38.59,38.55,38.59,749800.0,25.5783,25.5982,25.5716,25.5982,749800.0
2012-05-02 14:30:00,38.59,38.63,38.55,38.61,1121400.0,25.5982,25.6247,25.5716,25.6114,1121400.0
2012-05-02 15:00:00,38.6,38.62,38.54,38.57,990800.0,25.6048,25.6181,25.565,25.5849,990800.0
2012-05-02 15:30:00,38.56,38.61,38.53,38.58,1819000.0,25.5783,25.6114,25.5584,25.5915,1819000.0
2012-05-03 09:30:00,38.66,38.69,38.6,38.66,1089000.0,25.6446,25.6645,25.6048,25.6446,1089000.0
2012-05-03 10:00:00,38.66,38.69,38.62,38.69,1043200.0,25.6446,25.6645,25.6181,25.6645,1043200.0
2012-05-03 10:30:00,38.69,38.7,38.63,38.67,812400.0,25.6645,25.6711,25.6247,25.6512,812400.0
2012-05-03 11:00:00,38.67,38.81,38.67,38.8,1543000.0,25.6512,25.7441,25.6512,25.7375,1543000.0
2012-05-03 11:30:00,38.81,38.82,38.69,38.71,1056400.0,25.7441,25.7507,25.6645,25.6778,1056400.0
2012-05-03 12:00:00,38.71,38.73,38.68,38.7,665800.0,25.6778,25.691,25.6579,25.6711,665800.0
2012-05-03 12:30:00,38.69,38.72,38.69,38.7,837800.0,25.6645,25.6844,25.6645,25.6711,837800.0
2012-05-03 13:00:00,38.7,38.72,38.69,38.72,609600.0,25.6711,25.6844,25.6645,25.6844,609600.0
2012-05-03 13:30:00,38.72,38.72,38.68,38.69,1143000.0,25.6844,25.6844,25.6579,25.6645,1143000.0
2012-05-03 14:00:00,38.69,38.71,38.68,38.69,1020200.0,25.6645,25.6778,25.6579,25.6645,1020200.0
2012-05-03 14:30:00,38.69,38.72,38.68,38.7,953000.0,25.6645,25.6844,25.6579,25.6711,953000.0
2012-05-03 15:00:00,38.69,38.77,38.69,38.74,1108200.0,25.6645,25.7176,25.6645,25.6977,1108200.0
2012-05-03 15:30:00,38.74,38.79,38.73,38.73,2070600.0,25.6977,25.7308,25.691,25.691,2070600.0
2012-05-04 09:30:00,38.66,38.8,38.59,38.65,1283600.0,25.6446,25.7375,25.5982,25.638,1283600.0
2012-05-04 10:00:00,38.66,38.74,38.65,38.71,870800.0,25.6446,25.6977,25.638,25.6778,870800.0
2012-05-04 10:30:00,38.71,38.79,38.63,38.75,1039400.0,25.6778,25.7308,25.6247,25.7043,1039400.0
2012-05-04 11:00:00,38.75,38.76,38.67,38.68,925400.0,25.7043,25.7109,25.6512,25.6579,925400.0
2012-05-04 11:30:00,38.68,38.69,38.59,38.6,872400.0,25.6579,25.6645,25.5982,25.6048,872400.0
2012-05-04 12:00:00,38.6,38.65,38.58,38.58,419800.0,25.6048,25.638,25.5915,25.5915,419800.0
2012-05-04 12:30:00,38.58,38.58,38.51,38.55,643800.0,25.5915,25.5915,25.5451,25.5716,643800.0
2012-05-04 13:00:00,38.55,38.58,38.52,38.55,424200.0,25.5716,25.5915,25.5517,25.5716,424200.0
2012-05-04 13:30:00,38.55,38.59,38.55,38.56,360800.0,25.5716,25.5982,25.5716,25.5783,360800.0
2012-05-04 14:00:00,38.56,38.58,38.52,38.56,434200.0,25.5783,25.5915,25.5517,25.5783,434200.0
2012-05-04 14:30:00,38.56,38.58,38.48,38.57,580200.0,25.5783,25.5915,25.5252,25.5849,580200.0
2012-05-04 15:00:00,38.57,38.6,38.54,38.57,697800.0,25.5849,25.6048,25.565,25.5849,697800.0
2012-05-04 15:30:00,38.56,38.6,38.49,38.49,2073600.0,25.5783,25.6048,25.5318,25.5318,2073600.0
2012-05-07 09:30:00,38.49,38.63,38.43,38.46,1437200.0,25.5318,25.6247,25.492,25.5119,1437200.0
2012-05-07 10:00:00,38.47,38.54,38.46,38.48,839000.0,25.5186,25.565,25.5119,25.5252,839000.0
2012-05-07 10:30:00,38.48,38.6,38.44,38.55,827800.0,25.5252,25.6048,25.4987,25.5716,827800.0
2012-05-07 11:00:00,38.55,38.7,38.55,38.63,650000.0,25.5716,25.6711,25.5716,25.6247,650000.0
2012-05-07 11:30:00,38.63,38.63,38.56,38.57,378200.0,25.6247,25.6247,25.5783,25.5849,378200.0
2012-05-07 12:00:00,38.57,38.6,38.52,38.6,381800.0,25.5849,25.6048,25.5517,25.6048,381800.0
2012-05-07 12:30:00,38.6,38.67,38.59,38.66,320400.0,25.6048,25.6512,25.5982,25.6446,320400.0
2012-05-07 13:00:00,38.66,38.68,38.63,38.67,358200.0,25.6446,25.6579,25.6247,25.6512,358200.0
2012-05-07 13:30:00,38.67,38.72,38.67,38.71,401000.0,25.6512,25.6844,25.6512,25.6778,401000.0
2012-05-07 14:00:00,38.71,38.72,38.65,38.66,423000.0,25.6778,25.6844,25.638,25.6446,423000.0
2012-05-07 14:30:00,38.66,38.7,38.63,38.69,344200.0,25.6446,25.6711,25.6247,25.6645,344200.0
2012-05-07 15:00:00,38.69,38.71,38.68,38.7,584200.0,25.6645,25.6778,25.6579,25.6711,584200.0
2012-05-07 15:30:00,38.7,38.73,38.62,38.64,1235800.0,25.6711,25.691,25.6181,25.6313,1235800.0
2012-05-08 09:30:00,38.51,38.63,38.47,38.63,919600.0,25.5451,25.6247,25.5186,25.6247,919600.0
2012-05-08 10:00:00,38.63,38.64,38.54,38.54,734000.0,25.6247,25.6313,25.565,25.565,734000.0
2012-05-08 10:30:00,38.55,38.55,38.44,38.5,697800.0,25.5716,25.5716,25.4987,25.5385,697800.0
2012-05-08 11:00:00,38.49,38.5,38.33,38.37,1236600.0,25.5318,25.5385,25.4257,25.4522,1236600.0
2012-05-08 11:30:00,38.37,38.52,38.35,38.52,682600.0,25.4522,25.5517,25.439,25.5517,682600.0
2012-05-08 12:00:00,38.52,38.61,38.49,38.55,647200.0,25.5517,25.6114,25.5318,25.5716,647200.0
2012-05-08 12:30:00,38.55,38.55,38.48,38.49,501800.0,25.5716,25.5716,25.5252,25.5318,501800.0
2012-05-08 13:00:00,38.49,38.6,38.49,38.59,301600.0,25.5318,25.6048,25.5318,25.5982,301600.0
2012-05-08 13:30:00,38.6,38.6,38.53,38.55,414200.0,25.6048,25.6048,25.5584,25.5716,414200.0
2012-05-08 14:00:00,38.55,38.57,38.49,38.52,338600.0,25.5716,25.5849,25.5318,25.5517,338600.0
2012-05-08 14:30:00,38.53,38.55,38.5,38.51,453800.0,25.5584,25.5716,25.5385,25.5451,453800.0
2012-05-08 15:00:00,38.51,38.59,38.5,38.56,810200.0,25.5451,25.5982,25.5385,25.5783,810200.0
2012-05-08 15:30:00,38.56,38.62,38.54,38.57,1363800.0,25.5783,25.6181,25.565,25.5849,1363800.0
2012-05-09 09:30:00,38.3,38.57,38.24,38.35,1411400.0,25.4058,25.5849,25.366,25.439,1411400.0
2012-05-09 10:00:00,38.35,38.46,38.27,38.3,1251800.0,25.439,25.5119,25.3859,25.4058,1251800.0
2012-05-09 10:30:00,38.3,38.45,38.29,38.38,1192800.0,25.4058,25.5053,25.3992,25.4589,1192800.0
2012-05-09 11:00:00,38.38,38.5,38.37,38.47,967400.0,25.4589,25.5385,25.4522,25.5186,967400.0
2012-05-09 11:30:00,38.47,38.54,38.43,38.44,657200.0,25.5186,25.565,25.492,25.4987,657200.0
2012-05-09 12:00:00,38.44,38.44,38.35,38.37,753200.0,25.4987,25.4987,25.439,25.4522,753200.0
2012-05-09 12:30:00,38.37,38.44,38.35,38.43,623600.0,25.4522,25.4987,25.439,25.492,623600.0
2012-05-09 13:00:00,38.43,38.51,38.41,38.48,754600.0,25.492,25.5451,25.4788,25.5252,754600.0
2012-05-09 13:30:00,38.48,38.6,38.47,38.51,882200.0,25.5252,25.6048,25.5186,25.5451,882200.0
2012-05-09 14:00:00,38.51,38.52,38.4,38.44,951000.0,25.5451,25.5517,25.4721,25.4987,951000.0
2012-05-09 14:30:00,38.44,38.45,38.4,38.42,704400.0,25.4987,25.5053,25.4721,25.4854,704400.0
2012-05-09 15:00:00,38.42,38.44,38.39,38.41,1093000.0,25.4854,25.4987,25.4655,25.4788,1093000.0
2012-05-09 15:30:00,38.41,38.48,38.39,38.4,1802600.0,25.4788,25.5252,25.4655,25.4721,1802600.0
2012-05-10 09:30:00,38.6,38.7,38.6,38.67,1523600.0,25.6048,25.6711,25.6048,25.6512,1523600.0
2012-05-10 10:00:00,38.67,38.7,38.62,38.63,1281600.0,25.6512,25.6711,25.6181,25.6247,1281600.0
2012-05-10 10:30:00,38.63,38.7,38.62,38.65,814000.0,25.6247,25.6711,25.6181,25.638,814000.0
2012-05-10 11:00:00,38.66,38.7,38.64,38.7,745000.0,25.6446,25.6711,25.6313,25.6711,745000.0
2012-05-10 11:30:00,38.7,38.79,38.69,38.75,1177400.0,25.6711,25.7308,25.6645,25.7043,1177400.0
2012-05-10 12:00:00,38.75,38.8,38.71,38.78,386400.0,25.7043,25.7375,25.6778,25.7242,386400.0
2012-05-10 12:30:00,38.78,38.85,38.77,38.84,400200.0,25.7242,25.7706,25.7176,25.764,400200.0
2012-05-10 13:00:00,38.84,38.85,38.8,38.8,577800.0,25.764,25.7706,25.7375,25.7375,577800.0
2012-05-10 13:30:00,38.8,38.85,38.77,38.79,839200.0,25.7375,25.7706,25.7176,25.7308,839200.0
2012-05-10 14:00:00,38.79,38.82,38.77,38.81,782400.0,25.7308,25.7507,25.7176,25.7441,782400.0
2012-05-10 14:30:00,38.81,38.81,38.76,38.76,718200.0,25.7441,25.7441,25.7109,25.7109,718200.0
2012-05-10 15:00:00,38.75,38.79,38.74,38.77,562000.0,25.7043,25.7308,25.6977,25.7176,562000.0
2012-05-10 15:30:00,38.77,38.79,38.65,38.71,1733200.0,25.7176,25.7308,25.638,25.6778,1733200.0
2012-05-11 09:30:00,38.6,38.75,38.6,38.65,1378000.0,25.6048,25.7043,25.6048,25.638,1378000.0
2012-05-11 10:00:00,38.65,38.74,38.65,38.71,638200.0,25.638,25.6977,25.638,25.6778,638200.0
2012-05-11 10:30:00,38.71,38.78,38.7,38.77,475400.0,25.6778,25.7242,25.6711,25.7176,475400.0
2012-05-11 11:00:00,38.77,38.86,38.75,38.81,772000.0,25.7176,25.7773,25.7043,25.7441,772000.0
2012-05-11 11:30:00,38.82,38.87,38.8,38.85,506800.0,25.7507,25.7839,25.7375,25.7706,506800.0
2012-05-11 12:00:00,38.85,38.85,38.79,38.81,455200.0,25.7706,25.7706,25.7308,25.7441,455200.0
2012-05-11 12:30:00,38.81,38.82,38.78,38.8,346000.0,25.7441,25.7507,25.7242,25.7375,346000.0
2012-05-11 13:00:00,38.8,38.81,38.77,38.77,308400.0,25.7375,25.7441,25.7176,25.7176,308400.0
2012-05-11 13:30:00,38.77,38.85,38.77,38.79,672200.0,25.7176,25.7706,25.7176,25.7308,672200.0
2012-05-11 14:00:00,38.79,38.8,38.76,38.77,540000.0,25.7308,25.7375,25.7109,25.7176,540000.0
2012-05-11 14:30:00,38.77,38.8,38.76,38.77,555400.0,25.7176,25.7375,25.7109,25.7176,555400.0
2012-05-11 15:00:00,38.77,38.79,38.74,38.76,959400.0,25.7176,25.7308,25.6977,25.7109,959400.0
2012-05-11 15:30:00,38.76,38.77,38.72,38.73,1558000.0,25.7109,25.7176,25.6844,25.691,1558000.0
2012-05-14 09:30:00,38.56,38.63,38.32,38.4,1570800.0,25.5783,25.6247,25.4191,25.4721,1570800.0
2012-05-14 10:00:00,38.39,38.44,38.31,38.34,918400.0,25.4655,25.4987,25.4124,25.4323,918400.0
2012-05-14 10:30:00,38.33,38.46,38.32,38.43,483000.0,25.4257,25.5119,25.4191,25.492,483000.0
2012-05-14 11:00:00,38.43,38.54,38.41,38.49,1036600.0,25.492,25.565,25.4788,25.5318,1036600.0
2012-05-14 11:30:00,38.5,38.52,38.43,38.46,591000.0,25.5385,25.5517,25.492,25.5119,591000.0
2012-05-14 12:00:00,38.46,38.49,38.45,38.47,502600.0,25.5119,25.5318,25.5053,25.5186,502600.0
2012-05-14 12:30:00,38.48,38.49,38.43,38.47,668200.0,25.5252,25.5318,25.492,25.5186,668200.0
2012-05-14 13:00:00,38.47,38.49,38.43,38.47,894400.0,25.5186,25.5318,25.492,25.5186,894400.0
2012-05-14 13:30:00,38.47,38.49,38.45,38.46,836600.0,25.5186,25.5318,25.5053,25.5119,836600.0
2012-05-14 14:00:00,38.46,38.5,38.46,38.46,680200.0,25.5119,25.5385,25.5119,25.5119,680200.0
2012-05-14 14:30:00,38.46,38.48,38.45,38.45,748200.0,25.5119,25.5252,25.5053,25.5053,748200.0
2012-05-14 15:00:00,38.45,38.48,38.44,38.46,875400.0,25.5053,25.5252,25.4987,25.5119,875400.0
2012-05-14 15:30:00,38.46,38.48,38.4,38.43,2289200.0,25.5119,25.5252,25.4721,25.492,2289200.0
2012-05-15 09:30:00,38.28,38.43,38.16,38.38,1807000.0,25.3925,25.492,25.3129,25.4589,1807000.0
2012-05-15 10:00:00,38.39,38.5,38.33,38.47,939000.0,25.4655,25.5385,25.4257,25.5186,939000.0
2012-05-15 10:30:00,38.46,38.48,38.38,38.44,865000.0,25.5119,25.5252,25.4589,25.4987,865000.0
2012-05-15 11:00:00,38.44,38.47,38.34,38.41,669400.0,25.4987,25.5186,25.4323,25.4788,669400.0
2012-05-15 11:30:00,38.41,38.58,38.41,38.56,1514800.0,25.4788,25.5915,25.4788,25.5783,1514800.0
2012-05-15 12:00:00,38.56,38.57,38.48,38.5,803400.0,25.5783,25.5849,25.5252,25.5385,803400.0
2012-05-15 12:30:00,38.51,38.51,38.46,38.47,549800.0,25.5451,25.5451,25.5119,25.5186,549800.0
2012-05-15 13:00:00,38.47,38.49,38.43,38.44,432000.0,25.5186,25.5318,25.492,25.4987,432000.0
2012-05-15 13:30:00,38.44,38.47,38.37,38.38,411600.0,25.4987,25.5186,25.4522,25.4589,411600.0
2012-05-15 14:00:00,38.39,38.46,38.36,38.44,759200.0,25.4655,25.5119,25.4456,25.4987,759200.0
2012-05-15 14:30:00,38.44,38.45,38.36,38.38,936000.0,25.4987,25.5053,25.4456,25.4589,936000.0
2012-05-15 15:00:00,38.38,38.38,38.13,38.19,1875200.0,25.4589,25.4589,25.293,25.3328,1875200.0
2012-05-15 15:30:00,38.19,38.35,38.19,38.27,2445200.0,25.3328,25.439,25.3328,25.3859,2445200.0
2012-05-16 09:30:00,38.33,38.42,38.26,38.27,1667200.0,25.4257,25.4854,25.3793,25.3859,1667200.0
2012-05-16 10:00:00,38.27,38.35,38.22,38.27,1238200.0,25.3859,25.439,25.3527,25.3859,1238200.0
2012-05-16 10:30:00,38.27,38.27,38.05,38.08,1378800.0,25.3859,25.3859,25.24,25.2599,1378800.0
2012-05-16 11:00:00,38.07,38.08,37.96,38.02,1564200.0,25.2532,25.2599,25.1803,25.2201,1564200.0
2012-05-16 11:30:00,38.02,38.2,38.01,38.2,1062800.0,25.2201,25.3395,25.2134,25.3395,1062800.0
2012-05-16 12:00:00,38.2,38.24,38.14,38.17,634200.0,25.3395,25.366,25.2997,25.3196,634200.0
2012-05-16 12:30:00,38.17,38.23,38.14,38.14,671200.0,25.3196,25.3594,25.2997,25.2997,671200.0
2012-05-16 13:00:00,38.15,38.23,38.14,38.22,653000.0,25.3063,25.3594,25.2997,25.3527,653000.0
2012-05-16 13:30:00,38.22,38.23,38.18,38.23,914800.0,25.3527,25.3594,25.3262,25.3594,914800.0
2012-05-16 14:00:00,38.23,38.29,38.16,38.23,1075800.0,25.3594,25.3992,25.3129,25.3594,1075800.0
2012-05-16 14:30:00,38.22,38.27,38.19,38.22,1010000.0,25.3527,25.3859,25.3328,25.3527,1010000.0
2012-05-16 15:00:00,38.22,38.25,38.2,38.22,1142800.0,25.3527,25.3726,25.3395,25.3527,1142800.0
2012-05-16 15:30:00,38.22,38.24,38.13,38.17,3091800.0,25.3527,25.366,25.293,25.3196,3091800.0
2012-05-17 09:30:00,38.09,38.15,37.68,37.76,2295000.0,25.2665,25.3063,24.9945,25.0476,2295000.0
2012-05-17 10:00:00,37.76,37.81,37.65,37.74,2164600.0,25.0476,25.0808,24.9746,25.0343,2164600.0
2012-05-17 10:30:00,37.74,37.81,37.68,37.74,1321400.0,25.0343,25.0808,24.9945,25.0343,1321400.0
2012-05-17 11:00:00,37.74,37.8,37.72,37.75,1328600.0,25.0343,25.0741,25.0211,25.041,1328600.0
2012-05-17 11:30:00,37.75,37.8,37.74,37.78,1024400.0,25.041,25.0741,25.0343,25.0609,1024400.0
2012-05-17 12:00:00,37.78,37.91,37.74,37.87,1175800.0,25.0609,25.1471,25.0343,25.1206,1175800.0
2012-05-17 12:30:00,37.86,37.89,37.82,37.85,945000.0,25.1139,25.1338,25.0874,25.1073,945000.0
2012-05-17 13:00:00,37.85,37.9,37.81,37.84,955600.0,25.1073,25.1405,25.0808,25.1007,955600.0
2012-05-17 13:30:00,37.83,37.84,37.7,37.82,788200.0,25.094,25.1007,25.0078,25.0874,788200.0
2012-05-17 14:00:00,37.82,37.88,37.8,37.86,742000.0,25.0874,25.1272,25.0741,25.1139,742000.0
2012-05-17 14:30:00,37.85,37.88,37.77,37.8,1308000.0,25.1073,25.1272,25.0542,25.0741,1308000.0
2012-05-17 15:00:00,37.79,37.83,37.77,37.8,1315200.0,25.0675,25.094,25.0542,25.0741,1315200.0
2012-05-17 15:30:00,37.8,37.8,37.49,37.54,5518400.0,25.0741,25.0741,24.8685,24.9016,5518400.0
2012-05-18 09:30:00,37.67,37.67,36.85,36.98,8361200.0,24.9879,24.9879,24.4439,24.5302,8361200.0
2012-05-18 10:00:00,36.98,37.02,36.74,36.91,3475600.0,24.5302,24.5567,24.371,24.4837,3475600.0
2012-05-18 10:30:00,36.91,36.94,36.85,36.92,1525200.0,24.4837,24.5036,24.4439,24.4904,1525200.0
2012-05-18 11:00:00,36.91,36.95,36.87,36.89,1411800.0,24.4837,24.5103,24.4572,24.4705,1411800.0
2012-05-18 11:30:00,36.9,36.93,36.79,36.85,1503600.0,24.4771,24.497,24.4041,24.4439,1503600.0
2012-05-18 12:00:00,36.85,36.98,36.85,36.97,1323600.0,24.4439,24.5302,24.4439,24.5235,1323600.0
2012-05-18 12:30:00,36.97,37.1,36.96,37.09,1120400.0,24.5235,24.6098,24.5169,24.6031,1120400.0
2012-05-18 13:00:00,37.09,37.12,37.02,37.08,955000.0,24.6031,24.623,24.5567,24.5965,955000.0
2012-05-18 13:30:00,37.07,37.11,36.98,36.98,879200.0,24.5899,24.6164,24.5302,24.5302,879200.0
2012-05-18 14:00:00,36.98,37.02,36.94,36.99,1291400.0,24.5302,24.5567,24.5036,24.5368,1291400.0
2012-05-18 14:30:00,36.99,36.99,36.9,36.92,1627400.0,24.5368,24.5368,24.4771,24.4904,1627400.0
2012-05-18 15:00:00,36.92,37.09,36.9,36.99,1531200.0,24.4904,24.6031,24.4771,24.5368,1531200.0
2012-05-18 15:30:00,36.99,37.1,36.91,37.02,4350200.0,24.5368,24.6098,24.4837,24.5567,4350200.0
2012-05-21 09:30:00,37.1,37.23,37.07,37.12,1461600.0,24.6098,24.696,24.5899,24.623,1461600.0
2012-05-21 10:00:00,37.12,37.16,37.09,37.12,1259400.0,24.623,24.6496,24.6031,24.623,1259400.0
2012-05-21 10:30:00,37.12,37.19,37.12,37.18,1046400.0,24.623,24.6695,24.623,24.6628,1046400.0
2012-05-21 11:00:00,37.17,37.19,37.1,37.15,838400.0,24.6562,24.6695,24.6098,24.6429,838400.0
2012-05-21 11:30:00,37.15,37.2,37.13,37.16,1008000.0,24.6429,24.6761,24.6297,24.6496,1008000.0
2012-05-21 12:00:00,37.17,37.21,37.14,37.19,607400.0,24.6562,24.6827,24.6363,24.6695,607400.0
2012-05-21 12:30:00,37.19,37.21,37.17,37.2,448600.0,24.6695,24.6827,24.6562,24.6761,448600.0
2012-05-21 13:00:00,37.2,37.24,37.17,37.17,1174800.0,24.6761,24.7026,24.6562,24.6562,1174800.0
2012-05-21 13:30:00,37.18,37.22,37.17,37.2,552000.0,24.6628,24.6894,24.6562,24.6761,552000.0
2012-05-21 14:00:00,37.2,37.24,37.16,37.22,448200.0,24.6761,24.7026,24.6496,24.6894,448200.0
2012-05-21 14:30:00,37.22,37.25,37.19,37.21,718800.0,24.6894,24.7093,24.6695,24.6827,718800.0
2012-05-21 15:00:00,37.21,37.27,37.2,37.24,781400.0,24.6827,24.7225,24.6761,24.7026,781400.0
2012-05-21 15:30:00,37.24,37.3,37.22,37.27,1787600.0,24.7026,24.7424,24.6894,24.7225,1787600.0
2012-05-22 09:30:00,37.33,37.33,37.02,37.06,1519200.0,24.7623,24.7623,24.5567,24.5832,1519200.0
2012-05-22 10:00:00,37.06,37.24,37.06,37.17,1693600.0,24.5832,24.7026,24.5832,24.6562,1693600.0
2012-05-22 10:30:00,37.17,37.18,37.1,37.17,928800.0,24.6562,24.6628,24.6098,24.6562,928800.0
2012-05-22 11:00:00,37.17,37.21,37.13,37.18,1330400.0,24.6562,24.6827,24.6297,24.6628,1330400.0
2012-05-22 11:30:00,37.18,37.25,37.16,37.22,837600.0,24.6628,24.7093,24.6496,24.6894,837600.0
2012-05-22 12:00:00,37.23,37.24,37.09,37.11,792400.0,24.696,24.7026,24.6031,24.6164,792400.0
2012-05-22 12:30:00,37.12,37.19,37.09,37.18,864400.0,24.623,24.6695,24.6031,24.6628,864400.0
2012-05-22 13:00:00,37.17,37.22,37.16,37.19,718600.0,24.6562,24.6894,24.6496,24.6695,718600.0
2012-05-22 13:30:00,37.19,37.21,37.15,37.2,458400.0,24.6695,24.6827,24.6429,24.6761,458400.0
2012-05-22 14:00:00,37.2,37.21,37.16,37.19,518800.0,24.6761,24.6827,24.6496,24.6695,518800.0
2012-05-22 14:30:00,37.19,37.2,37.13,37.18,562600.0,24.6695,24.6761,24.6297,24.6628,562600.0
2012-05-22 15:00:00,37.18,37.18,37.08,37.08,729600.0,24.6628,24.6628,24.5965,24.5965,729600.0
2012-05-22 15:30:00,37.08,37.1,36.96,37.1,2489800.0,24.5965,24.6098,24.5169,24.6098,2489800.0
2012-05-23 09:30:00,37.0,37.27,37.0,37.25,1969400.0,24.5434,24.7225,24.5434,24.7093,1969400.0
2012-05-23 10:00:00,37.24,37.26,37.08,37.08,2214200.0,24.7026,24.7159,24.5965,24.5965,2214200.0
2012-05-23 10:30:00,37.08,37.08,36.95,37.04,1275600.0,24.5965,24.5965,24.5103,24.57,1275600.0
2012-05-23 11:00:00,37.04,37.1,36.98,36.99,811000.0,24.57,24.6098,24.5302,24.5368,811000.0
2012-05-23 11:30:00,36.99,36.99,36.91,36.98,754400.0,24.5368,24.5368,24.4837,24.5302,754400.0
2012-05-23 12:00:00,36.98,37.05,36.93,36.97,822800.0,24.5302,24.5766,24.497,24.5235,822800.0
2012-05-23 12:30:00,36.98,37.08,36.97,37.03,613400.0,24.5302,24.5965,24.5235,24.5633,613400.0
2012-05-23 13:00:00,37.04,37.08,37.02,37.07,491600.0,24.57,24.5965,24.5567,24.5899,491600.0
2012-05-23 13:30:00,37.08,37.15,37.05,37.14,1475000.0,24.5965,24.6429,24.5766,24.6363,1475000.0
2012-05-23 14:00:00,37.14,37.15,37.05,37.13,1426400.0,24.6363,24.6429,24.5766,24.6297,1426400.0
2012-05-23 14:30:00,37.13,37.21,37.11,37.16,904000.0,24.6297,24.6827,24.6164,24.6496,904000.0
2012-05-23 15:00:00,37.17,37.22,37.1,37.18,1308600.0,24.6562,24.6894,24.6098,24.6628,1308600.0
2012-05-23 15:30:00,37.18,37.29,37.18,37.27,2493000.0,24.6628,24.7358,24.6628,24.7225,2493000.0
2012-05-24 09:30:00,37.35,37.49,37.3,37.49,1806200.0,24.7756,24.8685,24.7424,24.8685,1806200.0
2012-05-24 10:00:00,37.49,37.66,37.46,37.66,1882600.0,24.8685,24.9813,24.8486,24.9813,1882600.0
2012-05-24 10:30:00,37.65,37.79,37.65,37.7,2376800.0,24.9746,25.0675,24.9746,25.0078,2376800.0
2012-05-24 11:00:00,37.7,37.88,37.7,37.85,2408000.0,25.0078,25.1272,25.0078,25.1073,2408000.0
2012-05-24 11:30:00,37.85,37.93,37.81,37.82,1675400.0,25.1073,25.1604,25.0808,25.0874,1675400.0
2012-05-24 12:00:00,37.81,37.82,37.65,37.69,982400.0,25.0808,25.0874,24.9746,25.0012,982400.0
2012-05-24 12:30:00,37.69,37.73,37.67,37.7,669800.0,25.0012,25.0277,24.9879,25.0078,669800.0
2012-05-24 13:00:00,37.7,37.75,37.68,37.72,662000.0,25.0078,25.041,24.9945,25.0211,662000.0
2012-05-24 13:30:00,37.71,37.73,37.69,37.71,840600.0,25.0144,25.0277,25.0012,25.0144,840600.0
2012-05-24 14:00:00,37.71,37.74,37.68,37.69,1164800.0,25.0144,25.0343,24.9945,25.0012,1164800.0
2012-05-24 14:30:00,37.69,37.7,37.62,37.66,712200.0,25.0012,25.0078,24.9547,24.9813,712200.0
2012-05-24 15:00:00,37.66,37.74,37.63,37.71,1099000.0,24.9813,25.0343,24.9614,25.0144,1099000.0
2012-05-24 15:30:00,37.71,37.81,37.68,37.79,2228800.0,25.0144,25.0808,24.9945,25.0675,2228800.0
2012-05-25 09:30:00,37.81,37.85,37.68,37.73,1021200.0,25.0808,25.1073,24.9945,25.0277,1021200.0
2012-05-25 10:00:00,37.73,37.73,37.63,37.7,731000.0,25.0277,25.0277,24.9614,25.0078,731000.0
2012-05-25 10:30:00,37.69,37.73,37.63,37.69,733000.0,25.0012,25.0277,24.9614,25.0012,733000.0
2012-05-25 11:00:00,37.69,37.73,37.67,37.71,645800.0,25.0012,25.0277,24.9879,25.0144,645800.0
2012-05-25 11:30:00,37.71,37.72,37.65,37.71,426000.0,25.0144,25.0211,24.9746,25.0144,426000.0
2012-05-25 12:00:00,37.7,37.71,37.62,37.63,517200.0,25.0078,25.0144,24.9547,24.9614,517200.0
2012-05-25 12:30:00,37.63,37.68,37.63,37.67,371600.0,24.9614,24.9945,24.9614,24.9879,371600.0
2012-05-25 13:00:00,37.67,37.67,37.6,37.63,326600.0,24.9879,24.9879,24.9415,24.9614,326600.0
2012-05-25 13:30:00,37.62,37.63,37.57,37.6,303200.0,24.9547,24.9614,24.9216,24.9415,303200.0
2012-05-25 14:00:00,37.6,37.62,37.56,37.61,469600.0,24.9415,24.9547,24.9149,24.9481,469600.0
2012-05-25 14:30:00,37.61,37.63,37.54,37.59,444400.0,24.9481,24.9614,24.9016,24.9348,444400.0
2012-05-25 15:00:00,37.59,37.63,37.51,37.57,531200.0,24.9348,24.9614,24.8817,24.9216,531200.0
2012-05-25 15:30:00,37.56,37.62,37.54,37.6,1204000.0,24.9149,24.9547,24.9016,24.9415,1204000.0
2012-05-29 09:30:00,37.87,37.87,37.73,37.76,1025000.0,25.1206,25.1206,25.0277,25.0476,1025000.0
2012-05-29 10:00:00,37.75,37.8,37.7,37.74,1106600.0,25.041,25.0741,25.0078,25.0343,1106600.0
2012-05-29 10:30:00,37.74,37.75,37.68,37.69,650000.0,25.0343,25.041,24.9945,25.0012,650000.0
2012-05-29 11:00:00,37.69,37.69,37.64,37.69,446600.0,25.0012,25.0012,24.968,25.0012,446600.0
2012-05-29 11:30:00,37.68,37.69,37.57,37.63,597200.0,24.9945,25.0012,24.9216,24.9614,597200.0
2012-05-29 12:00:00,37.62,37.62,37.53,37.6,514200.0,24.9547,24.9547,24.895,24.9415,514200.0
2012-05-29 12:30:00,37.61,37.61,37.55,37.56,450400.0,24.9481,24.9481,24.9083,24.9149,450400.0
2012-05-29 13:00:00,37.56,37.63,37.55,37.58,656200.0,24.9149,24.9614,24.9083,24.9282,656200.0
2012-05-29 13:30:00,37.58,37.66,37.58,37.61,592000.0,24.9282,24.9813,24.9282,24.9481,592000.0
2012-05-29 14:00:00,37.61,37.65,37.58,37.63,515600.0,24.9481,24.9746,24.9282,24.9614,515600.0
2012-05-29 14:30:00,37.63,37.68,37.62,37.66,540200.0,24.9614,24.9945,24.9547,24.9813,540200.0
2012-05-29 15:00:00,37.66,37.69,37.63,37.67,659000.0,24.9813,25.0012,24.9614,24.9879,659000.0
2012-05-29 15:30:00,37.67,37.75,37.65,37.74,1682200.0,24.9879,25.041,24.9746,25.0343,1682200.0
2012-05-30 09:30:00,37.52,37.63,37.52,37.52,1066400.0,24.8884,24.9614,24.8884,24.8884,1066400.0
2012-05-30 10:00:00,37.52,37.56,37.45,37.5,1379800.0,24.8884,24.9149,24.8419,24.8751,1379800.0
2012-05-30 10:30:00,37.49,37.52,37.42,37.44,767000.0,24.8685,24.8884,24.822,24.8353,767000.0
2012-05-30 11:00:00,37.44,37.51,37.42,37.47,878000.0,24.8353,24.8817,24.822,24.8552,878000.0
2012-05-30 11:30:00,37.47,37.49,37.43,37.48,665600.0,24.8552,24.8685,24.8287,24.8618,665600.0
2012-05-30 12:00:00,37.48,37.52,37.45,37.46,567000.0,24.8618,24.8884,24.8419,24.8486,567000.0
2012-05-30 12:30:00,37.46,37.47,37.43,37.46,468400.0,24.8486,24.8552,24.8287,24.8486,468400.0
2012-05-30 13:00:00,37.46,37.52,37.44,37.52,399800.0,24.8486,24.8884,24.8353,24.8884,399800.0
2012-05-30 13:30:00,37.51,37.54,37.49,37.5,473600.0,24.8817,24.9016,24.8685,24.8751,473600.0
2012-05-30 14:00:00,37.49,37.58,37.49,37.55,709600.0,24.8685,24.9282,24.8685,24.9083,709600.0
2012-05-30 14:30:00,37.55,37.56,37.49,37.52,566800.0,24.9083,24.9149,24.8685,24.8884,566800.0
2012-05-30 15:00:00,37.52,37.53,37.42,37.49,853200.0,24.8884,24.895,24.822,24.8685,853200.0
2012-05-30 15:30:00,37.49,37.55,37.46,37.52,2292200.0,24.8685,24.9083,24.8486,24.8884,2292200.0
2012-05-31 09:30:00,37.48,37.58,37.38,37.46,1065600.0,24.8618,24.9282,24.7955,24.8486,1065600.0
2012-05-31 10:00:00,37.46,37.49,37.42,37.45,952000.0,24.8486,24.8685,24.822,24.8419,952000.0
2012-05-31 10:30:00,37.45,37.48,37.42,37.45,883800.0,24.8419,24.8618,24.822,24.8419,883800.0
2012-05-31 11:00:00,37.45,37.46,37.36,37.44,682000.0,24.8419,24.8486,24.7822,24.8353,682000.0
2012-05-31 11:30:00,37.44,37.5,37.4,37.42,697800.0,24.8353,24.8751,24.8088,24.822,697800.0
2012-05-31 12:00:00,37.42,37.54,37.4,37.49,1009400.0,24.822,24.9016,24.8088,24.8685,1009400.0
2012-05-31 12:30:00,37.49,37.52,37.46,37.49,401800.0,24.8685,24.8884,24.8486,24.8685,401800.0
2012-05-31 13:00:00,37.48,37.52,37.43,37.44,558800.0,24.8618,24.8884,24.8287,24.8353,558800.0
2012-05-31 13:30:00,37.44,37.46,37.33,37.35,500400.0,24.8353,24.8486,24.7623,24.7756,500400.0
2012-05-31 14:00:00,37.35,37.49,37.35,37.46,646600.0,24.7756,24.8685,24.7756,24.8486,646600.0
2012-05-31 14:30:00,37.46,37.51,37.45,37.49,482800.0,24.8486,24.8817,24.8419,24.8685,482800.0
2012-05-31 15:00:00,37.49,37.56,37.46,37.54,875200.0,24.8685,24.9149,24.8486,24.9016,875200.0
2012-05-31 15:30:00,37.54,37.61,37.38,37.38,2549000.0,24.9016,24.9481,24.7955,24.7955,2549000.0
2012-06-01 09:30:00,36.99,37.23,36.96,36.99,2028800.0,24.5368,24.696,24.5169,24.5368,2028800.0
2012-06-01 10:00:00,37.02,37.1,36.93,36.93,1277400.0,24.5567,24.6098,24.497,24.497,1277400.0
2012-06-01 10:30:00,36.93,36.96,36.75,36.76,1565000.0,24.497,24.5169,24.3776,24.3842,1565000.0
2012-06-01 11:00:00,36.76,36.79,36.67,36.74,1044600.0,24.3842,24.4041,24.3245,24.371,1044600.0
2012-06-01 11:30:00,36.74,36.79,36.69,36.77,661800.0,24.371,24.4041,24.3378,24.3909,661800.0
2012-06-01 12:00:00,36.77,36.83,36.71,36.75,957600.0,24.3909,24.4307,24.3511,24.3776,957600.0
2012-06-01 12:30:00,36.75,36.75,36.64,36.64,612600.0,24.3776,24.3776,24.3046,24.3046,612600.0
2012-06-01 13:00:00,36.63,36.77,36.63,36.69,916200.0,24.298,24.3909,24.298,24.3378,916200.0
2012-06-01 13:30:00,36.69,36.72,36.61,36.62,1040000.0,24.3378,24.3577,24.2847,24.2914,1040000.0
2012-06-01 14:00:00,36.62,36.66,36.56,36.6,1333200.0,24.2914,24.3179,24.2516,24.2781,1333200.0
2012-06-01 14:30:00,36.6,36.66,36.56,36.59,1208800.0,24.2781,24.3179,24.2516,24.2715,1208800.0
2012-06-01 15:00:00,36.59,36.6,36.52,36.58,1489600.0,24.2715,24.2781,24.225,24.2648,1489600.0
2012-06-01 15:30:00,36.58,36.61,36.51,36.55,3986800.0,24.2648,24.2847,24.2184,24.2449,3986800.0
2012-06-04 09:30:00,36.52,36.58,36.28,36.56,1509200.0,24.225,24.2648,24.0658,24.2516,1509200.0
2012-06-04 10:00:00,36.55,36.73,36.52,36.68,1250800.0,24.2449,24.3643,24.225,24.3312,1250800.0
2012-06-04 10:30:00,36.67,36.79,36.64,36.76,718400.0,24.3245,24.4041,24.3046,24.3842,718400.0
2012-06-04 11:00:00,36.76,36.77,36.67,36.7,567200.0,24.3842,24.3909,24.3245,24.3444,567200.0
2012-06-04 11:30:00,36.7,36.73,36.67,36.72,499800.0,24.3444,24.3643,24.3245,24.3577,499800.0
2012-06-04 12:00:00,36.72,36.74,36.58,36.59,425600.0,24.3577,24.371,24.2648,24.2715,425600.0
2012-06-04 12:30:00,36.59,36.63,36.56,36.61,381400.0,24.2715,24.298,24.2516,24.2847,381400.0
2012-06-04 13:00:00,36.61,36.66,36.61,36.63,524600.0,24.2847,24.3179,24.2847,24.298,524600.0
2012-06-04 13:30:00,36.62,36.71,36.61,36.69,622600.0,24.2914,24.3511,24.2847,24.3378,622600.0
2012-06-04 14:00:00,36.69,36.77,36.63,36.77,561600.0,24.3378,24.3909,24.298,24.3909,561600.0
2012-06-04 14:30:00,36.77,36.85,36.74,36.76,755600.0,24.3909,24.4439,24.371,24.3842,755600.0
2012-06-04 15:00:00,36.76,36.78,36.72,36.76,1032400.0,24.3842,24.3975,24.3577,24.3842,1032400.0
2012-06-04 15:30:00,36.76,36.87,36.7,36.82,1969800.0,24.3842,24.4572,24.3444,24.424,1969800.0
2012-06-05 09:30:00,36.67,36.82,36.6,36.74,1208000.0,24.3245,24.424,24.2781,24.371,1208000.0
2012-06-05 10:00:00,36.74,36.83,36.58,36.59,1160400.0,24.371,24.4307,24.2648,24.2715,1160400.0
2012-06-05 10:30:00,36.59,36.65,36.52,36.63,731200.0,24.2715,24.3113,24.225,24.298,731200.0
2012-06-05 11:00:00,36.63,36.69,36.62,36.64,566800.0,24.298,24.3378,24.2914,24.3046,566800.0
2012-06-05 11:30:00,36.64,36.69,36.56,36.6,493400.0,24.3046,24.3378,24.2516,24.2781,493400.0
2012-06-05 12:00:00,36.6,36.66,36.58,36.64,647000.0,24.2781,24.3179,24.2648,24.3046,647000.0
2012-06-05 12:30:00,36.64,36.72,36.63,36.69,638000.0,24.3046,24.3577,24.298,24.3378,638000.0
2012-06-05 13:00:00,36.68,36.74,36.65,36.73,361400.0,24.3312,24.371,24.3113,24.3643,361400.0
2012-06-05 13:30:00,36.72,36.79,36.7,36.74,611800.0,24.3577,24.4041,24.3444,24.371,611800.0
2012-06-05 14:00:00,36.74,36.74,36.65,36.67,613200.0,24.371,24.371,24.3113,24.3245,613200.0
2012-06-05 14:30:00,36.66,36.71,36.66,36.66,473800.0,24.3179,24.3511,24.3179,24.3179,473800.0
2012-06-05 15:00:00,36.67,36.7,36.63,36.66,739800.0,24.3245,24.3444,24.298,24.3179,739800.0
2012-06-05 15:30:00,36.66,36.7,36.62,36.63,2065400.0,24.3179,24.3444,24.2914,24.298,2065400.0
2012-06-06 09:30:00,36.7,36.99,36.65,36.96,1417600.0,24.3444,24.5368,24.3113,24.5169,1417600.0
2012-06-06 10:00:00,36.96,37.05,36.94,36.95,1004800.0,24.5169,24.5766,24.5036,24.5103,1004800.0
2012-06-06 10:30:00,36.95,37.02,36.95,37.0,651600.0,24.5103,24.5567,24.5103,24.5434,651600.0
2012-06-06 11:00:00,36.99,37.01,36.95,36.98,660400.0,24.5368,24.5501,24.5103,24.5302,660400.0
2012-06-06 11:30:00,36.98,37.01,36.95,36.97,598400.0,24.5302,24.5501,24.5103,24.5235,598400.0
2012-06-06 12:00:00,36.96,37.07,36.96,37.07,455000.0,24.5169,24.5899,24.5169,24.5899,455000.0
2012-06-06 12:30:00,37.07,37.12,37.06,37.1,482400.0,24.5899,24.623,24.5832,24.6098,482400.0
2012-06-06 13:00:00,37.1,37.15,37.1,37.13,390400.0,24.6098,24.6429,24.6098,24.6297,390400.0
2012-06-06 13:30:00,37.13,37.15,37.11,37.13,467600.0,24.6297,24.6429,24.6164,24.6297,467600.0
2012-06-06 14:00:00,37.13,37.17,37.08,37.13,808200.0,24.6297,24.6562,24.5965,24.6297,808200.0
2012-06-06 14:30:00,37.13,37.22,37.13,37.2,610800.0,24.6297,24.6894,24.6297,24.6761,610800.0
2012-06-06 15:00:00,37.2,37.2,37.09,37.1,704200.0,24.6761,24.6761,24.6031,24.6098,704200.0
2012-06-06 15:30:00,37.1,37.3,37.1,37.29,2527600.0,24.6098,24.7424,24.6098,24.7358,2527600.0
2012-06-07 09:30:00,37.49,37.53,37.18,37.22,1786800.0,24.8685,24.895,24.6628,24.6894,1786800.0
2012-06-07 10:00:00,37.22,37.26,37.17,37.24,1225000.0,24.6894,24.7159,24.6562,24.7026,1225000.0
2012-06-07 10:30:00,37.24,37.29,37.15,37.27,1065000.0,24.7026,24.7358,24.6429,24.7225,1065000.0
2012-06-07 11:00:00,37.27,37.3,37.22,37.23,677400.0,24.7225,24.7424,24.6894,24.696,677400.0
2012-06-07 11:30:00,37.23,37.27,37.19,37.19,597200.0,24.696,24.7225,24.6695,24.6695,597200.0
2012-06-07 12:00:00,37.18,37.26,37.17,37.2,917800.0,24.6628,24.7159,24.6562,24.6761,917800.0
2012-06-07 12:30:00,37.2,37.2,37.13,37.15,722800.0,24.6761,24.6761,24.6297,24.6429,722800.0
2012-06-07 13:00:00,37.15,37.18,37.11,37.17,597200.0,24.6429,24.6628,24.6164,24.6562,597200.0
2012-06-07 13:30:00,37.17,37.18,37.13,37.17,463200.0,24.6562,24.6628,24.6297,24.6562,463200.0
2012-06-07 14:00:00,37.17,37.23,37.13,37.23,595400.0,24.6562,24.696,24.6297,24.696,595400.0
2012-06-07 14:30:00,37.22,37.24,37.2,37.23,498600.0,24.6894,24.7026,24.6761,24.696,498600.0
2012-06-07 15:00:00,37.24,37.24,37.19,37.22,826000.0,24.7026,24.7026,24.6695,24.6894,826000.0
2012-06-07 15:30:00,37.22,37.22,37.13,37.16,1933600.0,24.6894,24.6894,24.6297,24.6496,1933600.0
2012-06-08 09:30:00,37.17,37.32,37.08,37.24,797400.0,24.6562,24.7557,24.5965,24.7026,797400.0
2012-06-08 10:00:00,37.24,37.37,37.24,37.35,486200.0,24.7026,24.7889,24.7026,24.7756,486200.0
2012-06-08 10:30:00,37.35,37.42,37.35,37.41,527600.0,24.7756,24.822,24.7756,24.8154,527600.0
2012-06-08 11:00:00,37.42,37.42,37.35,37.4,368800.0,24.822,24.822,24.7756,24.8088,368800.0
2012-06-08 11:30:00,37.4,37.48,37.39,37.42,845000.0,24.8088,24.8618,24.8021,24.822,845000.0
2012-06-08 12:00:00,37.42,37.49,37.42,37.46,476200.0,24.822,24.8685,24.822,24.8486,476200.0
2012-06-08 12:30:00,37.46,37.52,37.45,37.49,886000.0,24.8486,24.8884,24.8419,24.8685,886000.0
2012-06-08 13:00:00,37.49,37.53,37.47,37.49,387200.0,24.8685,24.895,24.8552,24.8685,387200.0
2012-06-08 13:30:00,37.49,37.59,37.48,37.57,834000.0,24.8685,24.9348,24.8618,24.9216,834000.0
2012-06-08 14:00:00,37.57,37.6,37.54,37.6,515800.0,24.9216,24.9415,24.9016,24.9415,515800.0
2012-06-08 14:30:00,37.6,37.69,37.58,37.63,1072200.0,24.9415,25.0012,24.9282,24.9614,1072200.0
2012-06-08 15:00:00,37.63,37.67,37.55,37.56,762800.0,24.9614,24.9879,24.9083,24.9149,762800.0
2012-06-08 15:30:00,37.56,37.64,37.54,37.63,1913400.0,24.9149,24.968,24.9016,24.9614,1913400.0
2012-06-11 09:30:00,37.86,37.89,37.72,37.73,1187000.0,25.1139,25.1338,25.0211,25.0277,1187000.0
2012-06-11 10:00:00,37.73,37.83,37.65,37.68,924400.0,25.0277,25.094,24.9746,24.9945,924400.0
2012-06-11 10:30:00,37.68,37.69,37.54,37.57,655600.0,24.9945,25.0012,24.9016,24.9216,655600.0
2012-06-11 11:00:00,37.57,37.6,37.51,37.53,490400.0,24.9216,24.9415,24.8817,24.895,490400.0
2012-06-11 11:30:00,37.54,37.54,37.44,37.52,711800.0,24.9016,24.9016,24.8353,24.8884,711800.0
2012-06-11 12:00:00,37.52,37.56,37.48,37.52,514600.0,24.8884,24.9149,24.8618,24.8884,514600.0
2012-06-11 12:30:00,37.52,37.57,37.5,37.51,334400.0,24.8884,24.9216,24.8751,24.8817,334400.0
2012-06-11 13:00:00,37.51,37.6,37.51,37.56,461000.0,24.8817,24.9415,24.8817,24.9149,461000.0
2012-06-11 13:30:00,37.56,37.6,37.52,37.56,507000.0,24.9149,24.9415,24.8884,24.9149,507000.0
2012-06-11 14:00:00,37.56,37.56,37.46,37.46,618800.0,24.9149,24.9149,24.8486,24.8486,618800.0
2012-06-11 14:30:00,37.47,37.52,37.46,37.51,482600.0,24.8552,24.8884,24.8486,24.8817,482600.0
2012-06-11 15:00:00,37.51,37.52,37.43,37.46,654600.0,24.8817,24.8884,24.8287,24.8486,654600.0
2012-06-11 15:30:00,37.47,37.52,37.31,37.34,1841200.0,24.8552,24.8884,24.7491,24.769,1841200.0
2012-06-12 09:30:00,37.49,37.49,37.24,37.31,1335600.0,24.8685,24.8685,24.7026,24.7491,1335600.0
2012-06-12 10:00:00,37.31,37.4,37.17,37.35,1445800.0,24.7491,24.8088,24.6562,24.7756,1445800.0
2012-06-12 10:30:00,37.35,37.38,37.29,37.33,539400.0,24.7756,24.7955,24.7358,24.7623,539400.0
2012-06-12 11:00:00,37.33,37.54,37.32,37.48,764200.0,24.7623,24.9016,24.7557,24.8618,764200.0
2012-06-12 11:30:00,37.49,37.51,37.45,37.47,393000.0,24.8685,24.8817,24.8419,24.8552,393000.0
2012-06-12 12:00:00,37.47,37.49,37.41,37.44,485600.0,24.8552,24.8685,24.8154,24.8353,485600.0
2012-06-12 12:30:00,37.44,37.51,37.42,37.42,510600.0,24.8353,24.8817,24.822,24.822,510600.0
2012-06-12 13:00:00,37.43,37.49,37.4,37.44,397600.0,24.8287,24.8685,24.8088,24.8353,397600.0
2012-06-12 13:30:00,37.44,37.49,37.43,37.48,446800.0,24.8353,24.8685,24.8287,24.8618,446800.0
2012-06-12 14:00:00,37.48,37.48,37.4,37.41,597800.0,24.8618,24.8618,24.8088,24.8154,597800.0
2012-06-12 14:30:00,37.41,37.52,37.41,37.49,503200.0,24.8154,24.8884,24.8154,24.8685,503200.0
2012-06-12 15:00:00,37.49,37.52,37.46,37.51,593200.0,24.8685,24.8884,24.8486,24.8817,593200.0
2012-06-12 15:30:00,37.51,37.63,37.49,37.62,2385400.0,24.8817,24.9614,24.8685,24.9547,2385400.0
2012-06-13 09:30:00,37.31,37.48,37.28,37.44,1275400.0,24.9181,25.0316,24.898,25.0049,1275400.0
2012-06-13 10:00:00,37.44,37.52,37.43,37.49,669400.0,25.0049,25.0583,24.9982,25.0383,669400.0
2012-06-13 10:30:00,37.49,37.51,37.46,37.49,775800.0,25.0383,25.0516,25.0183,25.0383,775800.0
2012-06-13 11:00:00,37.49,37.51,37.46,37.49,648800.0,25.0383,25.0516,25.0183,25.0383,648800.0
2012-06-13 11:30:00,37.5,37.55,37.48,37.49,539600.0,25.045,25.0784,25.0316,25.0383,539600.0
2012-06-13 12:00:00,37.49,37.51,37.45,37.46,372600.0,25.0383,25.0516,25.0116,25.0183,372600.0
2012-06-13 12:30:00,37.46,37.57,37.46,37.52,373000.0,25.0183,25.0917,25.0183,25.0583,373000.0
2012-06-13 13:00:00,37.52,37.53,37.48,37.53,384400.0,25.0583,25.065,25.0316,25.065,384400.0
2012-06-13 13:30:00,37.53,37.55,37.45,37.46,322800.0,25.065,25.0784,25.0116,25.0183,322800.0
2012-06-13 14:00:00,37.46,37.48,37.43,37.48,383600.0,25.0183,25.0316,24.9982,25.0316,383600.0
2012-06-13 14:30:00,37.48,37.49,37.39,37.41,395800.0,25.0316,25.0383,24.9715,24.9849,395800.0
2012-06-13 15:00:00,37.41,37.42,37.29,37.3,595600.0,24.9849,24.9915,24.9047,24.9114,595600.0
2012-06-13 15:30:00,37.29,37.35,37.24,37.35,1559800.0,24.9047,24.9448,24.8713,24.9448,1559800.0
2012-06-14 09:30:00,37.4,37.69,37.35,37.68,910600.0,24.9782,25.1719,24.9448,25.1652,910600.0
2012-06-14 10:00:00,37.69,37.77,37.65,37.66,998000.0,25.1719,25.2253,25.1451,25.1518,998000.0
2012-06-14 10:30:00,37.67,37.71,37.6,37.65,677200.0,25.1585,25.1852,25.1118,25.1451,677200.0
2012-06-14 11:00:00,37.64,37.68,37.6,37.67,447000.0,25.1385,25.1652,25.1118,25.1585,447000.0
2012-06-14 11:30:00,37.67,37.74,37.66,37.71,593000.0,25.1585,25.2053,25.1518,25.1852,593000.0
2012-06-14 12:00:00,37.71,37.77,37.7,37.7,746600.0,25.1852,25.2253,25.1785,25.1785,746600.0
2012-06-14 12:30:00,37.7,37.79,37.69,37.77,414800.0,25.1785,25.2387,25.1719,25.2253,414800.0
2012-06-14 13:00:00,37.77,37.79,37.71,37.72,509400.0,25.2253,25.2387,25.1852,25.1919,509400.0
2012-06-14 13:30:00,37.72,37.74,37.68,37.74,653800.0,25.1919,25.2053,25.1652,25.2053,653800.0
2012-06-14 14:00:00,37.74,37.81,37.74,37.74,715400.0,25.2053,25.252,25.2053,25.2053,715400.0
2012-06-14 14:30:00,37.74,37.75,37.71,37.73,608000.0,25.2053,25.2119,25.1852,25.1986,608000.0
2012-06-14 15:00:00,37.73,38.0,37.73,37.78,2033400.0,25.1986,25.3789,25.1986,25.232,2033400.0
2012-06-14 15:30:00,37.78,37.94,37.77,37.88,2703000.0,25.232,25.3388,25.2253,25.2988,2703000.0
2012-06-15 09:30:00,38.07,38.1,37.71,38.07,6664400.0,25.4257,25.4457,25.1852,25.4257,6664400.0
2012-06-15 10:00:00,38.07,38.08,37.91,37.94,809200.0,25.4257,25.4323,25.3188,25.3388,809200.0
2012-06-15 10:30:00,37.93,37.99,37.92,37.97,668200.0,25.3322,25.3722,25.3255,25.3589,668200.0
2012-06-15 11:00:00,37.97,38.01,37.94,37.99,993600.0,25.3589,25.3856,25.3388,25.3722,993600.0
2012-06-15 11:30:00,38.0,38.02,37.94,37.95,841000.0,25.3789,25.3923,25.3388,25.3455,841000.0
2012-06-15 12:00:00,37.94,37.95,37.87,37.87,409600.0,25.3388,25.3455,25.2921,25.2921,409600.0
2012-06-15 12:30:00,37.87,37.88,37.82,37.84,464400.0,25.2921,25.2988,25.2587,25.272,464400.0
2012-06-15 13:00:00,37.84,37.93,37.84,37.89,469000.0,25.272,25.3322,25.272,25.3054,469000.0
2012-06-15 13:30:00,37.89,37.94,37.84,37.94,454200.0,25.3054,25.3388,25.272,25.3388,454200.0
2012-06-15 14:00:00,37.94,37.99,37.93,37.99,603200.0,25.3388,25.3722,25.3322,25.3722,603200.0
2012-06-15 14:30:00,37.99,38.08,37.97,37.98,749600.0,25.3722,25.4323,25.3589,25.3655,749600.0
2012-06-15 15:00:00,37.98,38.05,37.96,38.04,639400.0,25.3655,25.4123,25.3522,25.4056,639400.0
2012-06-15 15:30:00,38.05,38.1,37.99,38.05,2499800.0,25.4123,25.4457,25.3722,25.4123,2499800.0
2012-06-18 09:30:00,37.98,38.14,37.88,38.12,1286000.0,25.3655,25.4724,25.2988,25.459,1286000.0
2012-06-18 10:00:00,38.12,38.21,38.09,38.09,1106800.0,25.459,25.5192,25.439,25.439,1106800.0
2012-06-18 10:30:00,38.09,38.18,38.08,38.09,779800.0,25.439,25.4991,25.4323,25.439,779800.0
2012-06-18 11:00:00,38.09,38.13,38.05,38.07,936800.0,25.439,25.4657,25.4123,25.4257,936800.0
2012-06-18 11:30:00,38.07,38.09,38.03,38.06,533000.0,25.4257,25.439,25.3989,25.419,533000.0
2012-06-18 12:00:00,38.06,38.07,37.98,37.98,435400.0,25.419,25.4257,25.3655,25.3655,435400.0
2012-06-18 12:30:00,37.98,38.06,37.94,38.0,440200.0,25.3655,25.419,25.3388,25.3789,440200.0
2012-06-18 13:00:00,38.0,38.08,37.97,38.07,385600.0,25.3789,25.4323,25.3589,25.4257,385600.0
2012-06-18 13:30:00,38.07,38.07,38.0,38.01,441200.0,25.4257,25.4257,25.3789,25.3856,441200.0
2012-06-18 14:00:00,38.01,38.11,38.01,38.06,470200.0,25.3856,25.4524,25.3856,25.419,470200.0
2012-06-18 14:30:00,38.05,38.07,37.99,38.02,393200.0,25.4123,25.4257,25.3722,25.3923,393200.0
2012-06-18 15:00:00,38.02,38.03,37.93,37.99,625400.0,25.3923,25.3989,25.3322,25.3722,625400.0
2012-06-18 15:30:00,37.99,38.02,37.94,37.99,1409800.0,25.3722,25.3923,25.3388,25.3722,1409800.0
2012-06-19 09:30:00,38.13,38.13,37.91,37.99,1071000.0,25.4657,25.4657,25.3188,25.3722,1071000.0
2012-06-19 10:00:00,38.0,38.09,37.97,38.08,738800.0,25.3789,25.439,25.3589,25.4323,738800.0
2012-06-19 10:30:00,38.08,38.1,38.02,38.08,844400.0,25.4323,25.4457,25.3923,25.4323,844400.0
2012-06-19 11:00:00,38.08,38.08,37.95,37.98,710800.0,25.4323,25.4323,25.3455,25.3655,710800.0
2012-06-19 11:30:00,37.98,37.99,37.88,37.89,521000.0,25.3655,25.3722,25.2988,25.3054,521000.0
2012-06-19 12:00:00,37.88,37.92,37.83,37.85,543600.0,25.2988,25.3255,25.2654,25.2787,543600.0
2012-06-19 12:30:00,37.85,37.87,37.84,37.87,552600.0,25.2787,25.2921,25.272,25.2921,552600.0
2012-06-19 13:00:00,37.87,37.96,37.86,37.93,646400.0,25.2921,25.3522,25.2854,25.3322,646400.0
2012-06-19 13:30:00,37.93,37.99,37.92,37.97,671000.0,25.3322,25.3722,25.3255,25.3589,671000.0
2012-06-19 14:00:00,37.97,37.97,37.88,37.88,480800.0,25.3589,25.3589,25.2988,25.2988,480800.0
2012-06-19 14:30:00,37.88,37.9,37.83,37.88,752400.0,25.2988,25.3121,25.2654,25.2988,752400.0
2012-06-19 15:00:00,37.88,37.93,37.84,37.9,614600.0,25.2988,25.3322,25.272,25.3121,614600.0
2012-06-19 15:30:00,37.9,37.93,37.85,37.88,1535200.0,25.3121,25.3322,25.2787,25.2988,1535200.0
2012-06-20 09:30:00,37.84,37.88,37.59,37.71,1516000.0,25.272,25.2988,25.1051,25.1852,1516000.0
2012-06-20 10:00:00,37.7,37.74,37.67,37.69,707800.0,25.1785,25.2053,25.1585,25.1719,707800.0
2012-06-20 10:30:00,37.69,37.69,37.61,37.65,832000.0,25.1719,25.1719,25.1184,25.1451,832000.0
2012-06-20 11:00:00,37.65,37.68,37.62,37.63,472200.0,25.1451,25.1652,25.1251,25.1318,472200.0
2012-06-20 11:30:00,37.64,37.7,37.61,37.63,619600.0,25.1385,25.1785,25.1184,25.1318,619600.0
2012-06-20 12:00:00,37.63,37.67,37.54,37.61,677400.0,25.1318,25.1585,25.0717,25.1184,677400.0
2012-06-20 12:30:00,37.62,37.7,37.42,37.68,2191000.0,25.1251,25.1785,24.9915,25.1652,2191000.0
2012-06-20 13:00:00,37.68,37.79,37.66,37.76,1047400.0,25.1652,25.2387,25.1518,25.2186,1047400.0
2012-06-20 13:30:00,37.76,37.76,37.7,37.74,639400.0,25.2186,25.2186,25.1785,25.2053,639400.0
2012-06-20 14:00:00,37.75,37.77,37.62,37.63,974400.0,25.2119,25.2253,25.1251,25.1318,974400.0
2012-06-20 14:30:00,37.63,37.74,37.6,37.63,858600.0,25.1318,25.2053,25.1118,25.1318,858600.0
2012-06-20 15:00:00,37.63,37.73,37.61,37.73,881600.0,25.1318,25.1986,25.1184,25.1986,881600.0
2012-06-20 15:30:00,37.73,37.77,37.68,37.77,1550800.0,25.1986,25.2253,25.1652,25.2253,1550800.0
2012-06-21 09:30:00,37.9,37.99,37.85,37.98,983800.0,25.3121,25.3722,25.2787,25.3655,983800.0
2012-06-21 10:00:00,37.97,37.99,37.88,37.92,843200.0,25.3589,25.3722,25.2988,25.3255,843200.0
2012-06-21 10:30:00,37.92,37.92,37.86,37.89,497600.0,25.3255,25.3255,25.2854,25.3054,497600.0
2012-06-21 11:00:00,37.89,37.9,37.72,37.77,524400.0,25.3054,25.3121,25.1919,25.2253,524400.0
2012-06-21 11:30:00,37.77,37.79,37.72,37.77,643800.0,25.2253,25.2387,25.1919,25.2253,643800.0
2012-06-21 12:00:00,37.78,37.79,37.55,37.57,766400.0,25.232,25.2387,25.0784,25.0917,766400.0
2012-06-21 12:30:00,37.56,37.63,37.56,37.58,461400.0,25.085,25.1318,25.085,25.0984,461400.0
2012-06-21 13:00:00,37.58,37.63,37.54,37.54,405600.0,25.0984,25.1318,25.0717,25.0717,405600.0
2012-06-21 13:30:00,37.54,37.57,37.5,37.54,463400.0,25.0717,25.0917,25.045,25.0717,463400.0
2012-06-21 14:00:00,37.54,37.56,37.33,37.34,868800.0,25.0717,25.085,24.9314,24.9381,868800.0
2012-06-21 14:30:00,37.34,37.44,37.31,37.43,1020000.0,24.9381,25.0049,24.9181,24.9982,1020000.0
2012-06-21 15:00:00,37.43,37.43,37.35,37.43,821800.0,24.9982,24.9982,24.9448,24.9982,821800.0
2012-06-21 15:30:00,37.43,37.48,37.31,37.34,2392800.0,24.9982,25.0316,24.9181,24.9381,2392800.0
2012-06-22 09:30:00,37.48,37.65,37.45,37.6,1285200.0,25.0316,25.1451,25.0116,25.1118,1285200.0
2012-06-22 10:00:00,37.6,37.64,37.49,37.51,769600.0,25.1118,25.1385,25.0383,25.0516,769600.0
2012-06-22 10:30:00,37.51,37.52,37.45,37.47,542800.0,25.0516,25.0583,25.0116,25.0249,542800.0
2012-06-22 11:00:00,37.47,37.5,37.43,37.45,447000.0,25.0249,25.045,24.9982,25.0116,447000.0
2012-06-22 11:30:00,37.45,37.51,37.44,37.45,328200.0,25.0116,25.0516,25.0049,25.0116,328200.0
2012-06-22 12:00:00,37.45,37.51,37.44,37.49,527000.0,25.0116,25.0516,25.0049,25.0383,527000.0
2012-06-22 12:30:00,37.48,37.51,37.46,37.46,589800.0,25.0316,25.0516,25.0183,25.0183,589800.0
2012-06-22 13:00:00,37.46,37.49,37.43,37.46,340000.0,25.0183,25.0383,24.9982,25.0183,340000.0
2012-06-22 13:30:00,37.45,37.53,37.44,37.52,393200.0,25.0116,25.065,25.0049,25.0583,393200.0
2012-06-22 14:00:00,37.52,37.55,37.48,37.53,549800.0,25.0583,25.0784,25.0316,25.065,549800.0
2012-06-22 14:30:00,37.53,37.55,37.49,37.54,584400.0,25.065,25.0784,25.0383,25.0717,584400.0
2012-06-22 15:00:00,37.54,37.55,37.5,37.51,604000.0,25.0717,25.0784,25.045,25.0516,604000.0
2012-06-22 15:30:00,37.51,37.59,37.48,37.48,3095200.0,25.0516,25.1051,25.0316,25.0316,3095200.0
2012-06-25 09:30:00,37.23,37.38,37.19,37.21,1223200.0,24.8646,24.9648,24.8379,24.8513,1223200.0
2012-06-25 10:00:00,37.21,37.3,37.13,37.13,867400.0,24.8513,24.9114,24.7979,24.7979,867400.0
2012-06-25 10:30:00,37.14,37.18,37.09,37.18,640200.0,24.8045,24.8313,24.7711,24.8313,640200.0
2012-06-25 11:00:00,37.18,37.28,37.16,37.24,500600.0,24.8313,24.898,24.8179,24.8713,500600.0
2012-06-25 11:30:00,37.24,37.26,37.17,37.22,655400.0,24.8713,24.8847,24.8246,24.858,655400.0
2012-06-25 12:00:00,37.21,37.34,37.18,37.33,535400.0,24.8513,24.9381,24.8313,24.9314,535400.0
2012-06-25 12:30:00,37.34,37.35,37.29,37.32,360800.0,24.9381,24.9448,24.9047,24.9248,360800.0
2012-06-25 13:00:00,37.31,37.32,37.27,37.32,341400.0,24.9181,24.9248,24.8914,24.9248,341400.0
2012-06-25 13:30:00,37.31,37.38,37.3,37.35,313000.0,24.9181,24.9648,24.9114,24.9448,313000.0
2012-06-25 14:00:00,37.35,37.38,37.32,37.33,311200.0,24.9448,24.9648,24.9248,24.9314,311200.0
2012-06-25 14:30:00,37.34,37.35,37.31,37.32,446600.0,24.9381,24.9448,24.9181,24.9248,446600.0
2012-06-25 15:00:00,37.32,37.41,37.31,37.39,658000.0,24.9248,24.9849,24.9181,24.9715,658000.0
2012-06-25 15:30:00,37.4,37.42,37.35,37.38,1466800.0,24.9782,24.9915,24.9448,24.9648,1466800.0
2012-06-26 09:30:00,37.49,37.49,37.1,37.3,1224800.0,25.0383,25.0383,24.7778,24.9114,1224800.0
2012-06-26 10:00:00,37.3,37.32,37.24,37.26,805000.0,24.9114,24.9248,24.8713,24.8847,805000.0
2012-06-26 10:30:00,37.26,37.37,37.26,37.33,531000.0,24.8847,24.9581,24.8847,24.9314,531000.0
2012-06-26 11:00:00,37.33,37.36,37.27,37.27,807400.0,24.9314,24.9515,24.8914,24.8914,807400.0
2012-06-26 11:30:00,37.28,37.35,37.27,37.33,446400.0,24.898,24.9448,24.8914,24.9314,446400.0
2012-06-26 12:00:00,37.33,37.48,37.32,37.47,589000.0,24.9314,25.0316,24.9248,25.0249,589000.0
2012-06-26 12:30:00,37.47,37.52,37.47,37.48,587000.0,25.0249,25.0583,25.0249,25.0316,587000.0
2012-06-26 13:00:00,37.48,37.51,37.45,37.48,414200.0,25.0316,25.0516,25.0116,25.0316,414200.0
2012-06-26 13:30:00,37.48,37.55,37.46,37.54,572400.0,25.0316,25.0784,25.0183,25.0717,572400.0
2012-06-26 14:00:00,37.54,37.68,37.53,37.67,1066200.0,25.0717,25.1652,25.065,25.1585,1066200.0
2012-06-26 14:30:00,37.68,37.68,37.53,37.59,1001200.0,25.1652,25.1652,25.065,25.1051,1001200.0
2012-06-26 15:00:00,37.59,37.65,37.59,37.6,668400.0,25.1051,25.1451,25.1051,25.1118,668400.0
2012-06-26 15:30:00,37.6,37.63,37.54,37.55,1762200.0,25.1118,25.1318,25.0717,25.0784,1762200.0
2012-06-27 09:30:00,37.59,38.01,37.59,38.01,1220400.0,25.1051,25.3856,25.1051,25.3856,1220400.0
2012-06-27 10:00:00,38.02,38.16,37.98,38.16,1118200.0,25.3923,25.4858,25.3655,25.4858,1118200.0
2012-06-27 10:30:00,38.16,38.18,38.09,38.12,836000.0,25.4858,25.4991,25.439,25.459,836000.0
2012-06-27 11:00:00,38.11,38.13,37.99,38.06,704600.0,25.4524,25.4657,25.3722,25.419,704600.0
2012-06-27 11:30:00,38.06,38.12,38.05,38.1,482800.0,25.419,25.459,25.4123,25.4457,482800.0
2012-06-27 12:00:00,38.1,38.16,38.09,38.15,575400.0,25.4457,25.4858,25.439,25.4791,575400.0
2012-06-27 12:30:00,38.15,38.15,38.06,38.06,344600.0,25.4791,25.4791,25.419,25.419,344600.0
2012-06-27 13:00:00,38.06,38.06,38.03,38.04,370600.0,25.419,25.419,25.3989,25.4056,370600.0
2012-06-27 13:30:00,38.03,38.1,38.02,38.09,586800.0,25.3989,25.4457,25.3923,25.439,586800.0
2012-06-27 14:00:00,38.09,38.12,38.08,38.12,469600.0,25.439,25.459,25.4323,25.459,469600.0
2012-06-27 14:30:00,38.11,38.16,38.1,38.16,774000.0,25.4524,25.4858,25.4457,25.4858,774000.0
2012-06-27 15:00:00,38.16,38.23,38.13,38.21,1071000.0,25.4858,25.5325,25.4657,25.5192,1071000.0
2012-06-27 15:30:00,38.21,38.24,38.14,38.18,3400000.0,25.5192,25.5392,25.4724,25.4991,3400000.0
2012-06-28 09:30:00,38.05,38.3,37.98,37.99,1387600.0,25.4123,25.5793,25.3655,25.3722,1387600.0
2012-06-28 10:00:00,37.99,38.04,37.88,37.89,847200.0,25.3722,25.4056,25.2988,25.3054,847200.0
2012-06-28 10:30:00,37.88,37.9,37.85,37.9,569800.0,25.2988,25.3121,25.2787,25.3121,569800.0
2012-06-28 11:00:00,37.9,37.91,37.85,37.9,461200.0,25.3121,25.3188,25.2787,25.3121,461200.0
2012-06-28 11:30:00,37.89,38.02,37.89,37.99,570600.0,25.3054,25.3923,25.3054,25.3722,570600.0
2012-06-28 12:00:00,37.99,38.06,37.99,38.02,345600.0,25.3722,25.419,25.3722,25.3923,345600.0
2012-06-28 12:30:00,38.02,38.06,38.01,38.05,300400.0,25.3923,25.419,25.3856,25.4123,300400.0
2012-06-28 13:00:00,38.05,38.06,37.96,37.97,275800.0,25.4123,25.419,25.3522,25.3589,275800.0
2012-06-28 13:30:00,37.97,37.98,37.91,37.97,320800.0,25.3589,25.3655,25.3188,25.3589,320800.0
2012-06-28 14:00:00,37.97,37.99,37.93,37.97,324200.0,25.3589,25.3722,25.3322,25.3589,324200.0
2012-06-28 14:30:00,37.96,38.02,37.95,38.02,425800.0,25.3522,25.3923,25.3455,25.3923,425800.0
2012-06-28 15:00:00,38.02,38.1,38.02,38.1,777200.0,25.3923,25.4457,25.3923,25.4457,777200.0
2012-06-28 15:30:00,38.1,38.34,38.1,38.29,2686600.0,25.4457,25.606,25.4457,25.5726,2686600.0
2012-06-29 09:30:00,38.57,38.79,38.54,38.77,1658400.0,25.7596,25.9065,25.7395,25.8932,1658400.0
2012-06-29 10:00:00,38.77,38.92,38.75,38.9,1243600.0,25.8932,25.9933,25.8798,25.98,1243600.0
2012-06-29 10:30:00,38.9,38.93,38.85,38.88,800400.0,25.98,26.0,25.9466,25.9666,800400.0
2012-06-29 11:00:00,38.87,38.95,38.87,38.94,751600.0,25.9599,26.0134,25.9599,26.0067,751600.0
2012-06-29 11:30:00,38.95,38.98,38.93,38.97,608800.0,26.0134,26.0334,26.0,26.0267,608800.0
2012-06-29 12:00:00,38.97,38.98,38.92,38.96,787800.0,26.0267,26.0334,25.9933,26.0201,787800.0
2012-06-29 12:30:00,38.96,38.98,38.95,38.97,591000.0,26.0201,26.0334,26.0134,26.0267,591000.0
2012-06-29 13:00:00,38.97,38.99,38.9,38.9,832200.0,26.0267,26.0401,25.98,25.98,832200.0
2012-06-29 13:30:00,38.9,38.97,38.88,38.96,810400.0,25.98,26.0267,25.9666,26.0201,810400.0
2012-06-29 14:00:00,38.96,38.99,38.92,38.98,714600.0,26.0201,26.0401,25.9933,26.0334,714600.0
2012-06-29 14:30:00,38.98,38.99,38.95,38.98,552000.0,26.0334,26.0401,26.0134,26.0334,552000.0
2012-06-29 15:00:00,38.97,38.99,38.94,38.95,805400.0,26.0267,26.0401,26.0067,26.0134,805400.0
2012-06-29 15:30:00,38.95,39.1,38.9,39.1,3791600.0,26.0134,26.1136,25.98,26.1136,3791600.0
2012-07-02 09:30:00,39.09,39.24,39.01,39.24,1880400.0,26.1069,26.2071,26.0534,26.2071,1880400.0
2012-07-02 10:00:00,39.24,39.24,39.1,39.14,997200.0,26.2071,26.2071,26.1136,26.1403,997200.0
2012-07-02 10:30:00,39.15,39.2,39.13,39.18,508200.0,26.1469,26.1803,26.1336,26.167,508200.0
2012-07-02 11:00:00,39.18,39.2,39.09,39.2,1030000.0,26.167,26.1803,26.1069,26.1803,1030000.0
2012-07-02 11:30:00,39.2,39.37,39.2,39.33,843400.0,26.1803,26.2939,26.1803,26.2672,843400.0
2012-07-02 12:00:00,39.33,39.33,39.27,39.28,386000.0,26.2672,26.2672,26.2271,26.2338,386000.0
2012-07-02 12:30:00,39.28,39.38,39.27,39.35,822200.0,26.2338,26.3006,26.2271,26.2805,822200.0
2012-07-02 13:00:00,39.35,39.41,39.33,39.41,454600.0,26.2805,26.3206,26.2672,26.3206,454600.0
2012-07-02 13:30:00,39.41,39.46,39.41,39.46,597800.0,26.3206,26.354,26.3206,26.354,597800.0
2012-07-02 14:00:00,39.46,39.5,39.43,39.49,726400.0,26.354,26.3807,26.334,26.374,726400.0
2012-07-02 14:30:00,39.49,39.5,39.46,39.48,498800.0,26.374,26.3807,26.354,26.3673,498800.0
2012-07-02 15:00:00,39.48,39.49,39.39,39.44,890600.0,26.3673,26.374,26.3072,26.3406,890600.0
2012-07-02 15:30:00,39.44,39.48,39.42,39.47,1917800.0,26.3406,26.3673,26.3273,26.3607,1917800.0
2012-07-03 09:30:00,39.45,39.45,39.35,39.45,1052600.0,26.3473,26.3473,26.2805,26.3473,1052600.0
2012-07-03 10:00:00,39.45,39.52,39.44,39.48,898000.0,26.3473,26.3941,26.3406,26.3673,898000.0
2012-07-03 10:30:00,39.48,39.58,39.48,39.55,547800.0,26.3673,26.4341,26.3673,26.4141,547800.0
2012-07-03 11:00:00,39.56,39.67,39.55,39.65,1141800.0,26.4208,26.4942,26.4141,26.4809,1141800.0
2012-07-03 11:30:00,39.65,39.68,39.6,39.62,740200.0,26.4809,26.5009,26.4475,26.4608,740200.0
2012-07-03 12:00:00,39.62,39.62,39.52,39.57,736400.0,26.4608,26.4608,26.3941,26.4275,736400.0
2012-07-03 12:30:00,39.57,39.58,39.49,39.58,1447000.0,26.4275,26.4341,26.374,26.4341,1447000.0
2012-07-05 09:30:00,39.51,39.57,39.27,39.3,1198000.0,26.3874,26.4275,26.2271,26.2471,1198000.0
2012-07-05 10:00:00,39.29,39.29,39.16,39.17,968000.0,26.2404,26.2404,26.1536,26.1603,968000.0
2012-07-05 10:30:00,39.17,39.21,39.1,39.2,900200.0,26.1603,26.187,26.1136,26.1803,900200.0
2012-07-05 11:00:00,39.21,39.24,39.19,39.23,637200.0,26.187,26.2071,26.1737,26.2004,637200.0
2012-07-05 11:30:00,39.23,39.23,39.16,39.17,555800.0,26.2004,26.2004,26.1536,26.1603,555800.0
2012-07-05 12:00:00,39.17,39.19,39.13,39.14,409800.0,26.1603,26.1737,26.1336,26.1403,409800.0
2012-07-05 12:30:00,39.15,39.17,39.13,39.17,489400.0,26.1469,26.1603,26.1336,26.1603,489400.0
2012-07-05 13:00:00,39.17,39.19,39.15,39.17,421400.0,26.1603,26.1737,26.1469,26.1603,421400.0
2012-07-05 13:30:00,39.17,39.2,39.15,39.19,488400.0,26.1603,26.1803,26.1469,26.1737,488400.0
2012-07-05 14:00:00,39.2,39.24,39.18,39.21,810400.0,26.1803,26.2071,26.167,26.187,810400.0
2012-07-05 14:30:00,39.21,39.23,39.18,39.19,717600.0,26.187,26.2004,26.167,26.1737,717600.0
2012-07-05 15:00:00,39.18,39.26,39.17,39.26,431200.0,26.167,26.2204,26.1603,26.2204,431200.0
2012-07-05 15:30:00,39.26,39.29,39.22,39.23,1359000.0,26.2204,26.2404,26.1937,26.2004,1359000.0
2012-07-06 09:30:00,39.01,39.1,38.92,39.1,1112000.0,26.0534,26.1136,25.9933,26.1136,1112000.0
2012-07-06 10:00:00,39.09,39.15,39.01,39.04,733000.0,26.1069,26.1469,26.0534,26.0735,733000.0
2012-07-06 10:30:00,39.04,39.05,38.96,39.02,531800.0,26.0735,26.0802,26.0201,26.0601,531800.0
2012-07-06 11:00:00,39.02,39.06,38.99,38.99,501600.0,26.0601,26.0868,26.0401,26.0401,501600.0
2012-07-06 11:30:00,39.0,39.01,38.96,39.0,435200.0,26.0468,26.0534,26.0201,26.0468,435200.0
2012-07-06 12:00:00,38.99,39.09,38.95,39.01,666800.0,26.0401,26.1069,26.0134,26.0534,666800.0
2012-07-06 12:30:00,39.0,39.05,38.99,39.05,392000.0,26.0468,26.0802,26.0401,26.0802,392000.0
2012-07-06 13:00:00,39.05,39.05,38.99,39.01,355400.0,26.0802,26.0802,26.0401,26.0534,355400.0
2012-07-06 13:30:00,39.0,39.02,38.94,38.95,420600.0,26.0468,26.0601,26.0067,26.0134,420600.0
2012-07-06 14:00:00,38.95,38.98,38.92,38.96,479800.0,26.0134,26.0334,25.9933,26.0201,479800.0
2012-07-06 14:30:00,38.95,38.98,38.94,38.97,426600.0,26.0134,26.0334,26.0067,26.0267,426600.0
2012-07-06 15:00:00,38.96,39.01,38.94,38.99,627800.0,26.0201,26.0534,26.0067,26.0401,627800.0
2012-07-06 15:30:00,38.99,39.1,38.99,39.08,1895400.0,26.0401,26.1136,26.0401,26.1002,1895400.0
2012-07-09 09:30:00,39.03,39.07,38.93,39.02,1023400.0,26.0668,26.0935,26.0,26.0601,1023400.0
2012-07-09 10:00:00,39.02,39.1,39.01,39.02,964600.0,26.0601,26.1136,26.0534,26.0601,964600.0
2012-07-09 10:30:00,39.02,39.02,38.97,38.98,552400.0,26.0601,26.0601,26.0267,26.0334,552400.0
2012-07-09 11:00:00,38.99,39.07,38.97,38.99,405800.0,26.0401,26.0935,26.0267,26.0401,405800.0
2012-07-09 11:30:00,38.99,38.99,38.91,38.91,421800.0,26.0401,26.0401,25.9867,25.9867,421800.0
2012-07-09 12:00:00,38.92,38.97,38.91,38.96,325600.0,25.9933,26.0267,25.9867,26.0201,325600.0
2012-07-09 12:30:00,38.97,38.98,38.92,38.92,294800.0,26.0267,26.0334,25.9933,25.9933,294800.0
2012-07-09 13:00:00,38.91,38.92,38.85,38.91,374600.0,25.9867,25.9933,25.9466,25.9867,374600.0
2012-07-09 13:30:00,38.92,39.0,38.91,38.99,304000.0,25.9933,26.0468,25.9867,26.0401,304000.0
2012-07-09 14:00:00,38.99,39.02,38.98,38.99,418800.0,26.0401,26.0601,26.0334,26.0401,418800.0
2012-07-09 14:30:00,38.99,38.99,38.92,38.95,321800.0,26.0401,26.0401,25.9933,26.0134,321800.0
2012-07-09 15:00:00,38.95,39.01,38.94,39.01,506000.0,26.0134,26.0534,26.0067,26.0534,506000.0
2012-07-09 15:30:00,39.01,39.05,38.97,39.01,1283000.0,26.0534,26.0802,26.0267,26.0534,1283000.0
2012-07-10 09:30:00,39.27,39.3,39.0,39.08,1066000.0,26.2271,26.2471,26.0468,26.1002,1066000.0
2012-07-10 10:00:00,39.08,39.19,39.08,39.16,1241400.0,26.1002,26.1737,26.1002,26.1536,1241400.0
2012-07-10 10:30:00,39.16,39.16,39.01,39.05,831800.0,26.1536,26.1536,26.0534,26.0802,831800.0
2012-07-10 11:00:00,39.05,39.12,38.97,39.11,1021200.0,26.0802,26.1269,26.0267,26.1202,1021200.0
2012-07-10 11:30:00,39.1,39.19,39.1,39.16,1028000.0,26.1136,26.1737,26.1136,26.1536,1028000.0
2012-07-10 12:00:00,39.16,39.18,39.09,39.1,542200.0,26.1536,26.167,26.1069,26.1136,542200.0
2012-07-10 12:30:00,39.09,39.14,39.08,39.1,427400.0,26.1069,26.1403,26.1002,26.1136,427400.0
2012-07-10 13:00:00,39.1,39.16,39.09,39.1,353800.0,26.1136,26.1536,26.1069,26.1136,353800.0
2012-07-10 13:30:00,39.1,39.1,39.02,39.07,493800.0,26.1136,26.1136,26.0601,26.0935,493800.0
2012-07-10 14:00:00,39.07,39.08,39.0,39.0,505600.0,26.0935,26.1002,26.0468,26.0468,505600.0
2012-07-10 14:30:00,39.0,39.02,38.93,38.97,582200.0,26.0468,26.0601,26.0,26.0267,582200.0
2012-07-10 15:00:00,38.97,39.02,38.93,38.94,718200.0,26.0267,26.0601,26.0,26.0067,718200.0
2012-07-10 15:30:00,38.95,39.02,38.91,38.98,1365800.0,26.0134,26.0601,25.9867,26.0334,1365800.0
2012-07-11 09:30:00,38.95,38.98,38.76,38.82,1158800.0,26.0134,26.0334,25.8865,25.9266,1158800.0
2012-07-11 10:00:00,38.81,38.88,38.76,38.76,791400.0,25.9199,25.9666,25.8865,25.8865,791400.0
2012-07-11 10:30:00,38.77,38.8,38.74,38.77,909800.0,25.8932,25.9132,25.8731,25.8932,909800.0
2012-07-11 11:00:00,38.77,38.83,38.73,38.81,849600.0,25.8932,25.9332,25.8664,25.9199,849600.0
2012-07-11 11:30:00,38.81,38.87,38.79,38.81,454800.0,25.9199,25.9599,25.9065,25.9199,454800.0
2012-07-11 12:00:00,38.81,38.84,38.74,38.76,531400.0,25.9199,25.9399,25.8731,25.8865,531400.0
2012-07-11 12:30:00,38.77,38.83,38.76,38.82,506200.0,25.8932,25.9332,25.8865,25.9266,506200.0
2012-07-11 13:00:00,38.82,38.84,38.74,38.75,461400.0,25.9266,25.9399,25.8731,25.8798,461400.0
2012-07-11 13:30:00,38.75,38.81,38.73,38.79,450800.0,25.8798,25.9199,25.8664,25.9065,450800.0
2012-07-11 14:00:00,38.79,38.82,38.6,38.62,1015200.0,25.9065,25.9266,25.7796,25.793,1015200.0
2012-07-11 14:30:00,38.62,38.68,38.58,38.61,1090600.0,25.793,25.8331,25.7663,25.7863,1090600.0
2012-07-11 15:00:00,38.61,38.68,38.59,38.62,958200.0,25.7863,25.8331,25.7729,25.793,958200.0
2012-07-11 15:30:00,38.62,38.83,38.61,38.74,2550800.0,25.793,25.9332,25.7863,25.8731,2550800.0
2012-07-12 09:30:00,38.5,38.62,38.4,38.55,1579600.0,25.7128,25.793,25.646,25.7462,1579600.0
2012-07-12 10:00:00,38.55,38.6,38.48,38.52,949800.0,25.7462,25.7796,25.6995,25.7262,949800.0
2012-07-12 10:30:00,38.51,38.58,38.49,38.56,688000.0,25.7195,25.7663,25.7062,25.7529,688000.0
2012-07-12 11:00:00,38.56,38.63,38.48,38.49,928000.0,25.7529,25.7997,25.6995,25.7062,928000.0
2012-07-12 11:30:00,38.49,38.51,38.4,38.45,928800.0,25.7062,25.7195,25.646,25.6794,928800.0
2012-07-12 12:00:00,38.45,38.45,38.38,38.39,665400.0,25.6794,25.6794,25.6327,25.6394,665400.0
2012-07-12 12:30:00,38.39,38.43,38.37,38.41,669200.0,25.6394,25.6661,25.626,25.6527,669200.0
2012-07-12 13:00:00,38.41,38.48,38.41,38.44,612800.0,25.6527,25.6995,25.6527,25.6728,612800.0
2012-07-12 13:30:00,38.44,38.49,38.37,38.38,705200.0,25.6728,25.7062,25.626,25.6327,705200.0
2012-07-12 14:00:00,38.38,38.43,38.32,38.32,985600.0,25.6327,25.6661,25.5926,25.5926,985600.0
2012-07-12 14:30:00,38.32,38.35,38.26,38.31,1039600.0,25.5926,25.6127,25.5525,25.5859,1039600.0
2012-07-12 15:00:00,38.31,38.37,38.27,38.33,1151400.0,25.5859,25.626,25.5592,25.5993,1151400.0
2012-07-12 15:30:00,38.33,38.42,38.3,38.32,2665800.0,25.5993,25.6594,25.5793,25.5926,2665800.0
2012-07-13 09:30:00,38.35,38.58,38.17,38.54,2067200.0,25.6127,25.7663,25.4924,25.7395,2067200.0
2012-07-13 10:00:00,38.54,38.8,38.54,38.58,1107400.0,25.7395,25.9132,25.7395,25.7663,1107400.0
2012-07-13 10:30:00,38.59,38.6,38.52,38.52,795600.0,25.7729,25.7796,25.7262,25.7262,795600.0
2012-07-13 11:00:00,38.52,38.58,38.49,38.57,763000.0,25.7262,25.7663,25.7062,25.7596,763000.0
2012-07-13 11:30:00,38.57,38.65,38.54,38.59,791400.0,25.7596,25.813,25.7395,25.7729,791400.0
2012-07-13 12:00:00,38.59,38.59,38.53,38.54,387200.0,25.7729,25.7729,25.7329,25.7395,387200.0
2012-07-13 12:30:00,38.54,38.59,38.52,38.58,451200.0,25.7395,25.7729,25.7262,25.7663,451200.0
2012-07-13 13:00:00,38.57,38.58,38.53,38.56,312200.0,25.7596,25.7663,25.7329,25.7529,312200.0
2012-07-13 13:30:00,38.56,38.63,38.54,38.61,449400.0,25.7529,25.7997,25.7395,25.7863,449400.0
2012-07-13 14:00:00,38.6,38.63,38.55,38.57,757200.0,25.7796,25.7997,25.7462,25.7596,757200.0
2012-07-13 14:30:00,38.57,38.58,38.51,38.52,615800.0,25.7596,25.7663,25.7195,25.7262,615800.0
2012-07-13 15:00:00,38.51,38.63,38.51,38.62,1028200.0,25.7195,25.7997,25.7195,25.793,1028200.0
2012-07-13 15:30:00,38.62,38.65,38.57,38.63,2378800.0,25.793,25.813,25.7596,25.7997,2378800.0
2012-07-16 09:30:00,38.55,38.7,38.42,38.43,1640000.0,25.7462,25.8464,25.6594,25.6661,1640000.0
2012-07-16 10:00:00,38.42,38.49,38.4,38.46,1007400.0,25.6594,25.7062,25.646,25.6861,1007400.0
2012-07-16 10:30:00,38.46,38.56,38.45,38.49,1117000.0,25.6861,25.7529,25.6794,25.7062,1117000.0
2012-07-16 11:00:00,38.49,38.55,38.4,38.45,1358000.0,25.7062,25.7462,25.646,25.6794,1358000.0
2012-07-16 11:30:00,38.45,38.47,38.36,38.39,825600.0,25.6794,25.6928,25.6193,25.6394,825600.0
2012-07-16 12:00:00,38.4,38.45,38.35,38.38,566400.0,25.646,25.6794,25.6127,25.6327,566400.0
2012-07-16 12:30:00,38.38,38.4,38.35,38.39,580200.0,25.6327,25.646,25.6127,25.6394,580200.0
2012-07-16 13:00:00,38.39,38.42,38.22,38.22,1042000.0,25.6394,25.6594,25.5258,25.5258,1042000.0
2012-07-16 13:30:00,38.23,38.27,38.23,38.23,655200.0,25.5325,25.5592,25.5325,25.5325,655200.0
2012-07-16 14:00:00,38.23,38.28,38.2,38.23,1036400.0,25.5325,25.5659,25.5125,25.5325,1036400.0
2012-07-16 14:30:00,38.23,38.24,38.1,38.24,1698200.0,25.5325,25.5392,25.4457,25.5392,1698200.0
2012-07-16 15:00:00,38.24,38.3,38.19,38.27,1508400.0,25.5392,25.5793,25.5058,25.5592,1508400.0
2012-07-16 15:30:00,38.27,38.27,38.16,38.24,3046800.0,25.5592,25.5592,25.4858,25.5392,3046800.0
2012-07-17 09:30:00,39.03,39.33,38.82,38.98,4272000.0,26.0668,26.2672,25.9266,26.0334,4272000.0
2012-07-17 10:00:00,38.99,39.04,38.63,38.67,2498200.0,26.0401,26.0735,25.7997,25.8264,2498200.0
2012-07-17 10:30:00,38.68,38.71,38.38,38.45,2101600.0,25.8331,25.8531,25.6327,25.6794,2101600.0
2012-07-17 11:00:00,38.45,38.65,38.41,38.65,1212200.0,25.6794,25.813,25.6527,25.813,1212200.0
2012-07-17 11:30:00,38.65,38.91,38.63,38.83,1312200.0,25.813,25.9867,25.7997,25.9332,1312200.0
2012-07-17 12:00:00,38.83,39.04,38.81,39.0,1043800.0,25.9332,26.0735,25.9199,26.0468,1043800.0
2012-07-17 12:30:00,39.0,39.01,38.8,38.88,927800.0,26.0468,26.0534,25.9132,25.9666,927800.0
2012-07-17 13:00:00,38.88,38.97,38.88,38.94,627000.0,25.9666,26.0267,25.9666,26.0067,627000.0
2012-07-17 13:30:00,38.93,38.99,38.87,38.9,670800.0,26.0,26.0401,25.9599,25.98,670800.0
2012-07-17 14:00:00,38.89,38.98,38.88,38.94,557600.0,25.9733,26.0334,25.9666,26.0067,557600.0
2012-07-17 14:30:00,38.93,38.99,38.91,38.95,518600.0,26.0,26.0401,25.9867,26.0134,518600.0
2012-07-17 15:00:00,38.95,38.99,38.84,38.84,962400.0,26.0134,26.0401,25.9399,25.9399,962400.0
2012-07-17 15:30:00,38.84,38.88,38.79,38.85,2466800.0,25.9399,25.9666,25.9065,25.9466,2466800.0
2012-07-18 09:30:00,38.82,38.84,38.53,38.6,1722600.0,25.9266,25.9399,25.7329,25.7796,1722600.0
2012-07-18 10:00:00,38.6,38.67,38.42,38.47,1632200.0,25.7796,25.8264,25.6594,25.6928,1632200.0
2012-07-18 10:30:00,38.47,38.63,38.44,38.57,1105800.0,25.6928,25.7997,25.6728,25.7596,1105800.0
2012-07-18 11:00:00,38.57,38.57,38.41,38.49,975600.0,25.7596,25.7596,25.6527,25.7062,975600.0
2012-07-18 11:30:00,38.5,38.55,38.45,38.45,700600.0,25.7128,25.7462,25.6794,25.6794,700600.0
2012-07-18 12:00:00,38.46,38.58,38.44,38.58,612400.0,25.6861,25.7663,25.6728,25.7663,612400.0
2012-07-18 12:30:00,38.58,38.62,38.54,38.55,557000.0,25.7663,25.793,25.7395,25.7462,557000.0
2012-07-18 13:00:00,38.55,38.56,38.52,38.54,523200.0,25.7462,25.7529,25.7262,25.7395,523200.0
2012-07-18 13:30:00,38.54,38.59,38.52,38.57,586200.0,25.7395,25.7729,25.7262,25.7596,586200.0
2012-07-18 14:00:00,38.57,38.62,38.56,38.6,654800.0,25.7596,25.793,25.7529,25.7796,654800.0
2012-07-18 14:30:00,38.6,38.63,38.57,38.6,671400.0,25.7796,25.7997,25.7596,25.7796,671400.0
2012-07-18 15:00:00,38.6,38.67,38.58,38.63,792600.0,25.7796,25.8264,25.7663,25.7997,792600.0
2012-07-18 15:30:00,38.62,38.72,38.62,38.72,2217200.0,25.793,25.8598,25.793,25.8598,2217200.0
2012-07-19 09:30:00,38.76,38.76,38.25,38.29,2064800.0,25.8865,25.8865,25.5459,25.5726,2064800.0
2012-07-19 10:00:00,38.29,38.63,38.26,38.6,1678200.0,25.5726,25.7997,25.5525,25.7796,1678200.0
2012-07-19 10:30:00,38.59,38.6,38.35,38.35,998000.0,25.7729,25.7796,25.6127,25.6127,998000.0
2012-07-19 11:00:00,38.35,38.7,38.35,38.7,1099200.0,25.6127,25.8464,25.6127,25.8464,1099200.0
2012-07-19 11:30:00,38.69,38.69,38.4,38.4,793000.0,25.8397,25.8397,25.646,25.646,793000.0
2012-07-19 12:00:00,38.41,38.74,38.41,38.74,949200.0,25.6527,25.8731,25.6527,25.8731,949200.0
2012-07-19 12:30:00,38.73,38.74,38.46,38.49,869600.0,25.8664,25.8731,25.6861,25.7062,869600.0
2012-07-19 13:00:00,38.49,38.72,38.49,38.7,1058400.0,25.7062,25.8598,25.7062,25.8464,1058400.0
2012-07-19 13:30:00,38.7,38.7,38.52,38.6,1062200.0,25.8464,25.8464,25.7262,25.7796,1062200.0
2012-07-19 14:00:00,38.6,38.8,38.6,38.77,976600.0,25.7796,25.9132,25.7796,25.8932,976600.0
2012-07-19 14:30:00,38.77,38.77,38.6,38.61,943200.0,25.8932,25.8932,25.7796,25.7863,943200.0
2012-07-19 15:00:00,38.62,38.77,38.62,38.71,1531200.0,25.793,25.8932,25.793,25.8531,1531200.0
2012-07-19 15:30:00,38.72,38.8,38.68,38.78,2647000.0,25.8598,25.9132,25.8331,25.8998,2647000.0
2012-07-20 09:30:00,38.63,38.66,38.45,38.63,3529800.0,25.7997,25.8197,25.6794,25.7997,3529800.0
2012-07-20 10:00:00,38.63,38.68,38.54,38.6,976200.0,25.7997,25.8331,25.7395,25.7796,976200.0
2012-07-20 10:30:00,38.6,38.62,38.52,38.55,734600.0,25.7796,25.793,25.7262,25.7462,734600.0
2012-07-20 11:00:00,38.55,38.6,38.51,38.52,916800.0,25.7462,25.7796,25.7195,25.7262,916800.0
2012-07-20 11:30:00,38.52,38.53,38.43,38.49,708400.0,25.7262,25.7329,25.6661,25.7062,708400.0
2012-07-20 12:00:00,38.49,38.5,38.42,38.45,427000.0,25.7062,25.7128,25.6594,25.6794,427000.0
2012-07-20 12:30:00,38.46,38.51,38.41,38.5,529200.0,25.6861,25.7195,25.6527,25.7128,529200.0
2012-07-20 13:00:00,38.5,38.52,38.42,38.46,550000.0,25.7128,25.7262,25.6594,25.6861,550000.0
2012-07-20 13:30:00,38.46,38.55,38.45,38.48,961600.0,25.6861,25.7462,25.6794,25.6995,961600.0
2012-07-20 14:00:00,38.48,38.51,38.43,38.43,492000.0,25.6995,25.7195,25.6661,25.6661,492000.0
2012-07-20 14:30:00,38.44,38.45,38.4,38.43,456400.0,25.6728,25.6794,25.646,25.6661,456400.0
2012-07-20 15:00:00,38.42,38.51,38.41,38.5,718000.0,25.6594,25.7195,25.6527,25.7128,718000.0
2012-07-20 15:30:00,38.5,38.58,38.43,38.53,2844800.0,25.7128,25.7663,25.6661,25.7329,2844800.0
2012-07-23 09:30:00,38.27,38.47,38.23,38.25,1663200.0,25.5592,25.6928,25.5325,25.5459,1663200.0
2012-07-23 10:00:00,38.24,38.27,38.19,38.24,899800.0,25.5392,25.5592,25.5058,25.5392,899800.0
2012-07-23 10:30:00,38.23,38.32,38.21,38.29,651800.0,25.5325,25.5926,25.5192,25.5726,651800.0
2012-07-23 11:00:00,38.29,38.37,38.22,38.27,586000.0,25.5726,25.626,25.5258,25.5592,586000.0
2012-07-23 11:30:00,38.27,38.34,38.19,38.32,639800.0,25.5592,25.606,25.5058,25.5926,639800.0
2012-07-23 12:00:00,38.32,38.34,38.26,38.31,465800.0,25.5926,25.606,25.5525,25.5859,465800.0
2012-07-23 12:30:00,38.31,38.38,38.28,38.38,474600.0,25.5859,25.6327,25.5659,25.6327,474600.0
2012-07-23 13:00:00,38.38,38.4,38.35,38.38,364000.0,25.6327,25.646,25.6127,25.6327,364000.0
2012-07-23 13:30:00,38.37,38.4,38.3,38.3,357800.0,25.626,25.646,25.5793,25.5793,357800.0
2012-07-23 14:00:00,38.3,38.35,38.27,38.29,448200.0,25.5793,25.6127,25.5592,25.5726,448200.0
2012-07-23 14:30:00,38.29,38.34,38.27,38.3,526600.0,25.5726,25.606,25.5592,25.5793,526600.0
2012-07-23 15:00:00,38.3,38.49,38.29,38.49,812800.0,25.5793,25.7062,25.5726,25.7062,812800.0
2012-07-23 15:30:00,38.49,38.5,38.43,38.44,1436800.0,25.7062,25.7128,25.6661,25.6728,1436800.0
2012-07-24 09:30:00,38.45,38.48,38.26,38.31,869600.0,25.6794,25.6995,25.5525,25.5859,869600.0
2012-07-24 10:00:00,38.3,38.35,38.23,38.27,625000.0,25.5793,25.6127,25.5325,25.5592,625000.0
2012-07-24 10:30:00,38.27,38.34,38.25,38.34,424800.0,25.5592,25.606,25.5459,25.606,424800.0
2012-07-24 11:00:00,38.34,38.35,38.3,38.32,515600.0,25.606,25.6127,25.5793,25.5926,515600.0
2012-07-24 11:30:00,38.32,38.32,38.16,38.18,724400.0,25.5926,25.5926,25.4858,25.4991,724400.0
2012-07-24 12:00:00,38.17,38.17,38.05,38.1,736600.0,25.4924,25.4924,25.4123,25.4457,736600.0
2012-07-24 12:30:00,38.1,38.16,38.08,38.16,510000.0,25.4457,25.4858,25.4323,25.4858,510000.0
2012-07-24 13:00:00,38.16,38.17,38.13,38.15,326200.0,25.4858,25.4924,25.4657,25.4791,326200.0
2012-07-24 13:30:00,38.15,38.19,38.13,38.16,421800.0,25.4791,25.5058,25.4657,25.4858,421800.0
2012-07-24 14:00:00,38.15,38.19,38.1,38.1,755800.0,25.4791,25.5058,25.4457,25.4457,755800.0
2012-07-24 14:30:00,38.1,38.21,38.08,38.2,531400.0,25.4457,25.5192,25.4323,25.5125,531400.0
2012-07-24 15:00:00,38.2,38.28,38.13,38.28,783000.0,25.5125,25.5659,25.4657,25.5659,783000.0
2012-07-24 15:30:00,38.28,38.37,38.23,38.33,2081000.0,25.5659,25.626,25.5325,25.5993,2081000.0
2012-07-25 09:30:00,38.48,38.55,38.39,38.52,981200.0,25.6995,25.7462,25.6394,25.7262,981200.0
2012-07-25 10:00:00,38.51,38.56,38.42,38.55,760600.0,25.7195,25.7529,25.6594,25.7462,760600.0
2012-07-25 10:30:00,38.54,38.55,38.37,38.39,803200.0,25.7395,25.7462,25.626,25.6394,803200.0
2012-07-25 11:00:00,38.39,38.48,38.39,38.42,443200.0,25.6394,25.6995,25.6394,25.6594,443200.0
2012-07-25 11:30:00,38.41,38.45,38.38,38.41,605200.0,25.6527,25.6794,25.6327,25.6527,605200.0
2012-07-25 12:00:00,38.42,38.45,38.38,38.41,320000.0,25.6594,25.6794,25.6327,25.6527,320000.0
2012-07-25 12:30:00,38.42,38.53,38.41,38.47,468000.0,25.6594,25.7329,25.6527,25.6928,468000.0
2012-07-25 13:00:00,38.47,38.53,38.47,38.52,394800.0,25.6928,25.7329,25.6928,25.7262,394800.0
2012-07-25 13:30:00,38.52,38.61,38.51,38.59,501800.0,25.7262,25.7863,25.7195,25.7729,501800.0
2012-07-25 14:00:00,38.59,38.61,38.54,38.59,342600.0,25.7729,25.7863,25.7395,25.7729,342600.0
2012-07-25 14:30:00,38.59,38.61,38.55,38.56,305800.0,25.7729,25.7863,25.7462,25.7529,305800.0
2012-07-25 15:00:00,38.56,38.58,38.48,38.51,584000.0,25.7529,25.7663,25.6995,25.7195,584000.0
2012-07-25 15:30:00,38.52,38.54,38.47,38.52,1311800.0,25.7262,25.7395,25.6928,25.7262,1311800.0
2012-07-26 09:30:00,38.85,39.28,38.85,39.2,2054000.0,25.9466,26.2338,25.9466,26.1803,2054000.0
2012-07-26 10:00:00,39.2,39.42,39.19,39.4,1538400.0,26.1803,26.3273,26.1737,26.3139,1538400.0
2012-07-26 10:30:00,39.4,39.43,39.24,39.29,1266800.0,26.3139,26.334,26.2071,26.2404,1266800.0
2012-07-26 11:00:00,39.29,39.35,39.23,39.31,702600.0,26.2404,26.2805,26.2004,26.2538,702600.0
2012-07-26 11:30:00,39.31,39.35,39.24,39.33,530800.0,26.2538,26.2805,26.2071,26.2672,530800.0
2012-07-26 12:00:00,39.32,39.37,39.3,39.32,611400.0,26.2605,26.2939,26.2471,26.2605,611400.0
2012-07-26 12:30:00,39.32,39.36,39.27,39.35,359000.0,26.2605,26.2872,26.2271,26.2805,359000.0
2012-07-26 13:00:00,39.35,39.42,39.34,39.42,465400.0,26.2805,26.3273,26.2738,26.3273,465400.0
2012-07-26 13:30:00,39.41,39.46,39.4,39.4,475000.0,26.3206,26.354,26.3139,26.3139,475000.0
2012-07-26 14:00:00,39.4,39.46,39.4,39.44,460800.0,26.3139,26.354,26.3139,26.3406,460800.0
2012-07-26 14:30:00,39.43,39.45,39.38,39.39,504600.0,26.334,26.3473,26.3006,26.3072,504600.0
2012-07-26 15:00:00,39.39,39.4,39.3,39.39,843600.0,26.3072,26.3139,26.2471,26.3072,843600.0
2012-07-26 15:30:00,39.39,39.45,39.34,39.41,2932000.0,26.3072,26.3473,26.2738,26.3206,2932000.0
2012-07-27 09:30:00,39.52,39.74,39.45,39.74,1368800.0,26.3941,26.541,26.3473,26.541,1368800.0
2012-07-27 10:00:00,39.74,39.84,39.65,39.7,1445000.0,26.541,26.6078,26.4809,26.5143,1445000.0
2012-07-27 10:30:00,39.69,39.74,39.67,39.71,653800.0,26.5076,26.541,26.4942,26.521,653800.0
2012-07-27 11:00:00,39.72,39.75,39.7,39.72,681000.0,26.5276,26.5477,26.5143,26.5276,681000.0
2012-07-27 11:30:00,39.72,39.77,39.7,39.77,491000.0,26.5276,26.561,26.5143,26.561,491000.0
2012-07-27 12:00:00,39.77,39.87,39.75,39.85,843200.0,26.561,26.6278,26.5477,26.6145,843200.0
2012-07-27 12:30:00,39.85,39.89,39.85,39.88,549400.0,26.6145,26.6412,26.6145,26.6345,549400.0
2012-07-27 13:00:00,39.88,39.99,39.88,39.99,1334000.0,26.6345,26.708,26.6345,26.708,1334000.0
2012-07-27 13:30:00,39.99,40.0,39.9,39.97,1828600.0,26.708,26.7146,26.6478,26.6946,1828600.0
2012-07-27 14:00:00,39.97,39.99,39.92,39.95,1001000.0,26.6946,26.708,26.6612,26.6812,1001000.0
2012-07-27 14:30:00,39.96,40.0,39.94,39.98,707800.0,26.6879,26.7146,26.6746,26.7013,707800.0
2012-07-27 15:00:00,39.98,40.1,39.97,40.1,1719400.0,26.7013,26.7814,26.6946,26.7814,1719400.0
2012-07-27 15:30:00,40.09,40.12,39.96,40.01,3063400.0,26.7747,26.7948,26.6879,26.7213,3063400.0
2012-07-30 09:30:00,39.88,40.21,39.79,40.2,1362200.0,26.6345,26.8549,26.5744,26.8482,1362200.0
2012-07-30 10:00:00,40.2,40.34,40.13,40.31,955000.0,26.8482,26.9417,26.8015,26.9217,955000.0
2012-07-30 10:30:00,40.3,40.4,40.29,40.31,1106000.0,26.915,26.9818,26.9083,26.9217,1106000.0
2012-07-30 11:00:00,40.31,40.35,40.26,40.27,755400.0,26.9217,26.9484,26.8883,26.895,755400.0
2012-07-30 11:30:00,40.27,40.35,40.17,40.35,705800.0,26.895,26.9484,26.8282,26.9484,705800.0
2012-07-30 12:00:00,40.35,40.44,40.32,40.44,729400.0,26.9484,27.0085,26.9284,27.0085,729400.0
2012-07-30 12:30:00,40.43,40.52,40.42,40.51,1034000.0,27.0018,27.0619,26.9951,27.0552,1034000.0
2012-07-30 13:00:00,40.51,40.57,40.46,40.48,824800.0,27.0552,27.0953,27.0219,27.0352,824800.0
2012-07-30 13:30:00,40.48,40.53,40.43,40.47,582600.0,27.0352,27.0686,27.0018,27.0285,582600.0
2012-07-30 14:00:00,40.47,40.47,40.42,40.47,656200.0,27.0285,27.0285,26.9951,27.0285,656200.0
2012-07-30 14:30:00,40.46,40.54,40.45,40.52,736600.0,27.0219,27.0753,27.0152,27.0619,736600.0
2012-07-30 15:00:00,40.52,40.57,40.51,40.54,1448200.0,27.0619,27.0953,27.0552,27.0753,1448200.0
2012-07-30 15:30:00,40.54,40.59,40.53,40.56,2787000.0,27.0753,27.1087,27.0686,27.0886,2787000.0
2012-07-31 09:30:00,40.35,40.53,40.2,40.52,2126800.0,26.9484,27.0686,26.8482,27.0619,2126800.0
2012-07-31 10:00:00,40.52,40.55,40.44,40.52,1088600.0,27.0619,27.082,27.0085,27.0619,1088600.0
2012-07-31 10:30:00,40.52,40.66,40.52,40.62,1037200.0,27.0619,27.1554,27.0619,27.1287,1037200.0
2012-07-31 11:00:00,40.62,40.67,40.59,40.62,723000.0,27.1287,27.1621,27.1087,27.1287,723000.0
2012-07-31 11:30:00,40.62,40.64,40.5,40.5,676800.0,27.1287,27.1421,27.0486,27.0486,676800.0
2012-07-31 12:00:00,40.51,40.51,40.38,40.41,864000.0,27.0552,27.0552,26.9684,26.9885,864000.0
2012-07-31 12:30:00,40.41,40.48,40.41,40.47,599600.0,26.9885,27.0352,26.9885,27.0285,599600.0
2012-07-31 13:00:00,40.46,40.49,40.4,40.43,615400.0,27.0219,27.0419,26.9818,27.0018,615400.0
2012-07-31 13:30:00,40.43,40.44,40.38,40.41,615600.0,27.0018,27.0085,26.9684,26.9885,615600.0
2012-07-31 14:00:00,40.41,40.56,40.41,40.52,1321400.0,26.9885,27.0886,26.9885,27.0619,1321400.0
2012-07-31 14:30:00,40.52,40.56,40.49,40.49,851400.0,27.0619,27.0886,27.0419,27.0419,851400.0
2012-07-31 15:00:00,40.49,40.52,40.48,40.52,888800.0,27.0419,27.0619,27.0352,27.0619,888800.0
2012-07-31 15:30:00,40.52,40.52,40.4,40.41,2807600.0,27.0619,27.0619,26.9818,26.9885,2807600.0
2012-08-01 09:30:00,40.52,40.63,40.3,40.56,1302200.0,27.0619,27.1354,26.915,27.0886,1302200.0
2012-08-01 10:00:00,40.56,40.62,40.48,40.54,754600.0,27.0886,27.1287,27.0352,27.0753,754600.0
2012-08-01 10:30:00,40.54,40.56,40.44,40.53,759600.0,27.0753,27.0886,27.0085,27.0686,759600.0
2012-08-01 11:00:00,40.53,40.55,40.45,40.46,670200.0,27.0686,27.082,27.0152,27.0219,670200.0
2012-08-01 11:30:00,40.47,40.51,40.42,40.47,534200.0,27.0285,27.0552,26.9951,27.0285,534200.0
2012-08-01 12:00:00,40.48,40.55,40.44,40.47,470400.0,27.0352,27.082,27.0085,27.0285,470400.0
2012-08-01 12:30:00,40.47,40.49,40.43,40.48,474800.0,27.0285,27.0419,27.0018,27.0352,474800.0
2012-08-01 13:00:00,40.48,40.52,40.47,40.5,390600.0,27.0352,27.0619,27.0285,27.0486,390600.0
2012-08-01 13:30:00,40.5,40.55,40.45,40.46,425400.0,27.0486,27.082,27.0152,27.0219,425400.0
2012-08-01 14:00:00,40.46,40.54,40.3,40.5,1802600.0,27.0219,27.0753,26.915,27.0486,1802600.0
2012-08-01 14:30:00,40.5,40.57,40.45,40.57,1181000.0,27.0486,27.0953,27.0152,27.0953,1181000.0
2012-08-01 15:00:00,40.57,40.61,40.49,40.58,684200.0,27.0953,27.122,27.0419,27.102,684200.0
2012-08-01 15:30:00,40.58,40.6,40.46,40.51,2428200.0,27.102,27.1154,27.0219,27.0552,2428200.0
2012-08-02 09:30:00,40.37,40.5,40.03,40.03,1724800.0,26.9617,27.0486,26.7347,26.7347,1724800.0
2012-08-02 10:00:00,40.04,40.17,39.94,40.1,1015800.0,26.7413,26.8282,26.6746,26.7814,1015800.0
2012-08-02 10:30:00,40.1,40.24,40.06,40.09,702000.0,26.7814,26.8749,26.7547,26.7747,702000.0
2012-08-02 11:00:00,40.09,40.11,39.99,40.06,703400.0,26.7747,26.7881,26.708,26.7547,703400.0
2012-08-02 11:30:00,40.06,40.06,39.81,39.94,827000.0,26.7547,26.7547,26.5877,26.6746,827000.0
2012-08-02 12:00:00,39.94,39.98,39.87,39.94,443000.0,26.6746,26.7013,26.6278,26.6746,443000.0
2012-08-02 12:30:00,39.93,39.96,39.79,39.94,611800.0,26.6679,26.6879,26.5744,26.6746,611800.0
2012-08-02 13:00:00,39.95,39.96,39.86,39.95,452600.0,26.6812,26.6879,26.6211,26.6812,452600.0
2012-08-02 13:30:00,39.94,39.96,39.87,39.87,413400.0,26.6746,26.6879,26.6278,26.6278,413400.0
2012-08-02 14:00:00,39.87,39.9,39.79,39.8,790000.0,26.6278,26.6478,26.5744,26.5811,790000.0
2012-08-02 14:30:00,39.8,39.93,39.77,39.82,732200.0,26.5811,26.6679,26.561,26.5944,732200.0
2012-08-02 15:00:00,39.82,39.88,39.76,39.83,820000.0,26.5944,26.6345,26.5543,26.6011,820000.0
2012-08-02 15:30:00,39.83,39.91,39.8,39.9,2337800.0,26.6011,26.6545,26.5811,26.6478,2337800.0
2012-08-03 09:30:00,40.1,40.33,40.01,40.32,1478000.0,26.7814,26.935,26.7213,26.9284,1478000.0
2012-08-03 10:00:00,40.32,40.49,40.31,40.49,731400.0,26.9284,27.0419,26.9217,27.0419,731400.0
2012-08-03 10:30:00,40.49,40.49,40.35,40.4,525200.0,27.0419,27.0419,26.9484,26.9818,525200.0
2012-08-03 11:00:00,40.41,40.44,40.34,40.38,469200.0,26.9885,27.0085,26.9417,26.9684,469200.0
2012-08-03 11:30:00,40.38,40.43,40.32,40.39,420400.0,26.9684,27.0018,26.9284,26.9751,420400.0
2012-08-03 12:00:00,40.39,40.42,40.37,40.4,321000.0,26.9751,26.9951,26.9617,26.9818,321000.0
2012-08-03 12:30:00,40.39,40.41,40.32,40.37,485400.0,26.9751,26.9885,26.9284,26.9617,485400.0
2012-08-03 13:00:00,40.37,40.4,40.36,40.39,281600.0,26.9617,26.9818,26.9551,26.9751,281600.0
2012-08-03 13:30:00,40.38,40.41,40.36,40.39,373400.0,26.9684,26.9885,26.9551,26.9751,373400.0
2012-08-03 14:00:00,40.4,40.45,40.38,40.43,401400.0,26.9818,27.0152,26.9684,27.0018,401400.0
2012-08-03 14:30:00,40.42,40.43,40.31,40.33,1001600.0,26.9951,27.0018,26.9217,26.935,1001600.0
2012-08-03 15:00:00,40.33,40.4,40.3,40.35,1235400.0,26.935,26.9818,26.915,26.9484,1235400.0
2012-08-03 15:30:00,40.35,40.44,40.32,40.42,2449400.0,26.9484,27.0085,26.9284,26.9951,2449400.0
2012-08-06 09:30:00,40.51,40.62,40.43,40.62,987200.0,27.0552,27.1287,27.0018,27.1287,987200.0
2012-08-06 10:00:00,40.62,40.63,40.48,40.51,520200.0,27.1287,27.1354,27.0352,27.0552,520200.0
2012-08-06 10:30:00,40.52,40.54,40.39,40.42,493600.0,27.0619,27.0753,26.9751,26.9951,493600.0
2012-08-06 11:00:00,40.41,40.49,40.37,40.45,369600.0,26.9885,27.0419,26.9617,27.0152,369600.0
2012-08-06 11:30:00,40.45,40.46,40.41,40.43,315000.0,27.0152,27.0219,26.9885,27.0018,315000.0
2012-08-06 12:00:00,40.44,40.48,40.42,40.45,349600.0,27.0085,27.0352,26.9951,27.0152,349600.0
2012-08-06 12:30:00,40.45,40.5,40.43,40.49,307000.0,27.0152,27.0486,27.0018,27.0419,307000.0
2012-08-06 13:00:00,40.49,40.52,40.49,40.5,373600.0,27.0419,27.0619,27.0419,27.0486,373600.0
2012-08-06 13:30:00,40.49,40.51,40.46,40.49,366800.0,27.0419,27.0552,27.0219,27.0419,366800.0
2012-08-06 14:00:00,40.49,40.51,40.46,40.48,400400.0,27.0419,27.0552,27.0219,27.0352,400400.0
2012-08-06 14:30:00,40.48,40.49,40.46,40.49,402000.0,27.0352,27.0419,27.0219,27.0419,402000.0
2012-08-06 15:00:00,40.48,40.54,40.47,40.49,872600.0,27.0352,27.0753,27.0285,27.0419,872600.0
2012-08-06 15:30:00,40.49,40.49,40.31,40.33,2212800.0,27.0419,27.0419,26.9217,26.935,2212800.0
2012-08-07 09:30:00,40.42,40.49,40.35,40.41,650600.0,26.9951,27.0419,26.9484,26.9885,650600.0
2012-08-07 10:00:00,40.41,40.43,40.23,40.24,837000.0,26.9885,27.0018,26.8682,26.8749,837000.0
2012-08-07 10:30:00,40.24,40.24,40.09,40.1,903400.0,26.8749,26.8749,26.7747,26.7814,903400.0
2012-08-07 11:00:00,40.1,40.1,39.91,39.95,1143600.0,26.7814,26.7814,26.6545,26.6812,1143600.0
2012-08-07 11:30:00,39.95,40.02,39.92,39.99,1161400.0,26.6812,26.728,26.6612,26.708,1161400.0
2012-08-07 12:00:00,39.99,40.1,39.98,40.08,739000.0,26.708,26.7814,26.7013,26.7681,739000.0
2012-08-07 12:30:00,40.09,40.11,39.98,39.99,511400.0,26.7747,26.7881,26.7013,26.708,511400.0
2012-08-07 13:00:00,39.99,40.05,39.98,40.02,452400.0,26.708,26.748,26.7013,26.728,452400.0
2012-08-07 13:30:00,40.02,40.03,39.97,39.98,524800.0,26.728,26.7347,26.6946,26.7013,524800.0
2012-08-07 14:00:00,39.98,39.99,39.94,39.94,509400.0,26.7013,26.708,26.6746,26.6746,509400.0
2012-08-07 14:30:00,39.94,39.98,39.9,39.91,626800.0,26.6746,26.7013,26.6478,26.6545,626800.0
2012-08-07 15:00:00,39.91,39.93,39.89,39.89,939800.0,26.6545,26.6679,26.6412,26.6412,939800.0
2012-08-07 15:30:00,39.89,39.92,39.88,39.88,2552600.0,26.6412,26.6612,26.6345,26.6345,2552600.0
2012-08-08 09:30:00,39.85,39.96,39.77,39.91,857200.0,26.6145,26.6879,26.561,26.6545,857200.0
2012-08-08 10:00:00,39.9,40.0,39.88,39.97,517800.0,26.6478,26.7146,26.6345,26.6946,517800.0
2012-08-08 10:30:00,39.96,39.99,39.85,39.85,456000.0,26.6879,26.708,26.6145,26.6145,456000.0
2012-08-08 11:00:00,39.85,39.99,39.85,39.92,455000.0,26.6145,26.708,26.6145,26.6612,455000.0
2012-08-08 11:30:00,39.92,39.97,39.86,39.88,388000.0,26.6612,26.6946,26.6211,26.6345,388000.0
2012-08-08 12:00:00,39.88,39.91,39.83,39.83,340400.0,26.6345,26.6545,26.6011,26.6011,340400.0
2012-08-08 12:30:00,39.83,39.85,39.77,39.84,395400.0,26.6011,26.6145,26.561,26.6078,395400.0
2012-08-08 13:00:00,39.84,39.85,39.82,39.83,405800.0,26.6078,26.6145,26.5944,26.6011,405800.0
2012-08-08 13:30:00,39.83,39.83,39.74,39.74,570000.0,26.6011,26.6011,26.541,26.541,570000.0
2012-08-08 14:00:00,39.74,39.77,39.68,39.69,687800.0,26.541,26.561,26.5009,26.5076,687800.0
2012-08-08 14:30:00,39.69,39.82,39.69,39.79,579600.0,26.5076,26.5944,26.5076,26.5744,579600.0
2012-08-08 15:00:00,39.8,39.85,39.79,39.85,729200.0,26.5811,26.6145,26.5744,26.6145,729200.0
2012-08-08 15:30:00,39.85,39.85,39.76,39.79,1596400.0,26.6145,26.6145,26.5543,26.5744,1596400.0
2012-08-09 09:30:00,39.74,39.89,39.67,39.68,1023600.0,26.541,26.6412,26.4942,26.5009,1023600.0
2012-08-09 10:00:00,39.68,39.75,39.66,39.71,670200.0,26.5009,26.5477,26.4876,26.521,670200.0
2012-08-09 10:30:00,39.71,39.71,39.58,39.63,582600.0,26.521,26.521,26.4341,26.4675,582600.0
2012-08-09 11:00:00,39.63,39.66,39.55,39.56,561400.0,26.4675,26.4876,26.4141,26.4208,561400.0
2012-08-09 11:30:00,39.55,39.58,39.49,39.5,743800.0,26.4141,26.4341,26.374,26.3807,743800.0
2012-08-09 12:00:00,39.49,39.54,39.48,39.49,520800.0,26.374,26.4074,26.3673,26.374,520800.0
2012-08-09 12:30:00,39.49,39.49,39.42,39.49,678000.0,26.374,26.374,26.3273,26.374,678000.0
2012-08-09 13:00:00,39.49,39.54,39.49,39.54,420800.0,26.374,26.4074,26.374,26.4074,420800.0
2012-08-09 13:30:00,39.54,39.57,39.49,39.5,345000.0,26.4074,26.4275,26.374,26.3807,345000.0
2012-08-09 14:00:00,39.49,39.6,39.49,39.6,438200.0,26.374,26.4475,26.374,26.4475,438200.0
2012-08-09 14:30:00,39.6,39.67,39.59,39.6,531000.0,26.4475,26.4942,26.4408,26.4475,531000.0
2012-08-09 15:00:00,39.6,39.63,39.6,39.61,596000.0,26.4475,26.4675,26.4475,26.4542,596000.0
2012-08-09 15:30:00,39.6,39.65,39.6,39.61,1321800.0,26.4475,26.4809,26.4475,26.4542,1321800.0
2012-08-10 09:30:00,39.58,39.6,39.31,39.45,953600.0,26.4341,26.4475,26.2538,26.3473,953600.0
2012-08-10 10:00:00,39.44,39.52,39.44,39.5,627400.0,26.3406,26.3941,26.3406,26.3807,627400.0
2012-08-10 10:30:00,39.5,39.58,39.5,39.52,498200.0,26.3807,26.4341,26.3807,26.3941,498200.0
2012-08-10 11:00:00,39.52,39.53,39.38,39.43,944800.0,26.3941,26.4007,26.3006,26.334,944800.0
2012-08-10 11:30:00,39.44,39.45,39.4,39.4,540400.0,26.3406,26.3473,26.3139,26.3139,540400.0
2012-08-10 12:00:00,39.4,39.46,39.39,39.43,559400.0,26.3139,26.354,26.3072,26.334,559400.0
2012-08-10 12:30:00,39.43,39.44,39.37,39.37,591000.0,26.334,26.3406,26.2939,26.2939,591000.0
2012-08-10 13:00:00,39.37,39.42,39.36,39.4,556800.0,26.2939,26.3273,26.2872,26.3139,556800.0
2012-08-10 13:30:00,39.4,39.42,39.34,39.35,785000.0,26.3139,26.3273,26.2738,26.2805,785000.0
2012-08-10 14:00:00,39.34,39.38,39.31,39.33,754000.0,26.2738,26.3006,26.2538,26.2672,754000.0
2012-08-10 14:30:00,39.33,39.37,39.31,39.35,763800.0,26.2672,26.2939,26.2538,26.2805,763800.0
2012-08-10 15:00:00,39.36,39.44,39.35,39.39,853800.0,26.2872,26.3406,26.2805,26.3072,853800.0
2012-08-10 15:30:00,39.39,39.44,39.37,39.41,3770800.0,26.3072,26.3406,26.2939,26.3206,3770800.0
2012-08-13 09:30:00,39.31,39.39,39.05,39.2,1597800.0,26.2538,26.3072,26.0802,26.1803,1597800.0
2012-08-13 10:00:00,39.19,39.28,39.18,39.27,688900.0,26.1737,26.2338,26.167,26.2271,688900.0
2012-08-13 10:30:00,39.27,39.32,39.23,39.32,558400.0,26.2271,26.2605,26.2004,26.2605,558400.0
2012-08-13 11:00:00,39.32,39.33,39.23,39.27,522700.0,26.2605,26.2672,26.2004,26.2271,522700.0
2012-08-13 11:30:00,39.28,39.31,39.26,39.28,390200.0,26.2338,26.2538,26.2204,26.2338,390200.0
2012-08-13 12:00:00,39.28,39.28,39.17,39.17,433100.0,26.2338,26.2338,26.1603,26.1603,433100.0
2012-08-13 12:30:00,39.18,39.22,39.13,39.22,382500.0,26.167,26.1937,26.1336,26.1937,382500.0
2012-08-13 13:00:00,39.22,39.23,39.2,39.21,267600.0,26.1937,26.2004,26.1803,26.187,267600.0
2012-08-13 13:30:00,39.21,39.22,39.16,39.21,353000.0,26.187,26.1937,26.1536,26.187,353000.0
2012-08-13 14:00:00,39.21,39.26,39.17,39.25,429500.0,26.187,26.2204,26.1603,26.2137,429500.0
2012-08-13 14:30:00,39.25,39.28,39.22,39.23,431800.0,26.2137,26.2338,26.1937,26.2004,431800.0
2012-08-13 15:00:00,39.23,39.27,39.22,39.24,425400.0,26.2004,26.2271,26.1937,26.2071,425400.0
2012-08-13 15:30:00,39.24,39.32,39.24,39.32,1226400.0,26.2071,26.2605,26.2071,26.2605,1226400.0
2012-08-14 09:30:00,39.63,39.67,39.41,39.46,1225200.0,26.4675,26.4942,26.3206,26.354,1225200.0
2012-08-14 10:00:00,39.46,39.48,39.39,39.43,635100.0,26.354,26.3673,26.3072,26.334,635100.0
2012-08-14 10:30:00,39.43,39.47,39.4,39.43,591300.0,26.334,26.3607,26.3139,26.334,591300.0
2012-08-14 11:00:00,39.43,39.47,39.41,39.46,442800.0,26.334,26.3607,26.3206,26.354,442800.0
2012-08-14 11:30:00,39.46,39.48,39.39,39.4,440600.0,26.354,26.3673,26.3072,26.3139,440600.0
2012-08-14 12:00:00,39.4,39.45,39.35,39.36,400100.0,26.3139,26.3473,26.2805,26.2872,400100.0
2012-08-14 12:30:00,39.36,39.42,39.3,39.34,670200.0,26.2872,26.3273,26.2471,26.2738,670200.0
2012-08-14 13:00:00,39.34,39.39,39.3,39.36,524800.0,26.2738,26.3072,26.2471,26.2872,524800.0
2012-08-14 13:30:00,39.36,39.41,39.34,39.41,480300.0,26.2872,26.3206,26.2738,26.3206,480300.0
2012-08-14 14:00:00,39.41,39.42,39.37,39.38,416600.0,26.3206,26.3273,26.2939,26.3006,416600.0
2012-08-14 14:30:00,39.39,39.44,39.35,39.44,516200.0,26.3072,26.3406,26.2805,26.3406,516200.0
2012-08-14 15:00:00,39.44,39.45,39.39,39.44,689500.0,26.3406,26.3473,26.3072,26.3406,689500.0
2012-08-14 15:30:00,39.43,39.43,39.25,39.36,2088900.0,26.334,26.334,26.2137,26.2872,2088900.0
2012-08-15 09:30:00,39.42,39.48,39.3,39.38,672900.0,26.3273,26.3673,26.2471,26.3006,672900.0
2012-08-15 10:00:00,39.38,39.55,39.35,39.48,516700.0,26.3006,26.4141,26.2805,26.3673,516700.0
2012-08-15 10:30:00,39.49,39.53,39.43,39.46,399100.0,26.374,26.4007,26.334,26.354,399100.0
2012-08-15 11:00:00,39.46,39.46,39.41,39.41,331800.0,26.354,26.354,26.3206,26.3206,331800.0
2012-08-15 11:30:00,39.41,39.41,39.35,39.38,345700.0,26.3206,26.3206,26.2805,26.3006,345700.0
2012-08-15 12:00:00,39.38,39.38,39.33,39.36,268400.0,26.3006,26.3006,26.2672,26.2872,268400.0
2012-08-15 12:30:00,39.36,39.39,39.33,39.34,272100.0,26.2872,26.3072,26.2672,26.2738,272100.0
2012-08-15 13:00:00,39.33,39.34,39.25,39.27,257100.0,26.2672,26.2738,26.2137,26.2271,257100.0
2012-08-15 13:30:00,39.27,39.27,39.23,39.24,378500.0,26.2271,26.2271,26.2004,26.2071,378500.0
2012-08-15 14:00:00,39.25,39.34,39.24,39.34,410400.0,26.2137,26.2738,26.2071,26.2738,410400.0
2012-08-15 14:30:00,39.34,39.4,39.33,39.34,409700.0,26.2738,26.3139,26.2672,26.2738,409700.0
2012-08-15 15:00:00,39.33,39.35,39.26,39.28,685000.0,26.2672,26.2805,26.2204,26.2338,685000.0
2012-08-15 15:30:00,39.28,39.34,39.26,39.33,1474100.0,26.2338,26.2738,26.2204,26.2672,1474100.0
2012-08-16 09:30:00,39.4,39.52,39.31,39.39,632200.0,26.3139,26.3941,26.2538,26.3072,632200.0
2012-08-16 10:00:00,39.38,39.51,39.37,39.44,598000.0,26.3006,26.3874,26.2939,26.3406,598000.0
2012-08-16 10:30:00,39.43,39.55,39.4,39.54,662100.0,26.334,26.4141,26.3139,26.4074,662100.0
2012-08-16 11:00:00,39.53,39.61,39.51,39.6,526800.0,26.4007,26.4542,26.3874,26.4475,526800.0
2012-08-16 11:30:00,39.59,39.6,39.54,39.58,579200.0,26.4408,26.4475,26.4074,26.4341,579200.0
2012-08-16 12:00:00,39.57,39.57,39.47,39.51,465700.0,26.4275,26.4275,26.3607,26.3874,465700.0
2012-08-16 12:30:00,39.51,39.51,39.45,39.47,382400.0,26.3874,26.3874,26.3473,26.3607,382400.0
2012-08-16 13:00:00,39.47,39.52,39.45,39.51,476400.0,26.3607,26.3941,26.3473,26.3874,476400.0
2012-08-16 13:30:00,39.51,39.52,39.48,39.49,369500.0,26.3874,26.3941,26.3673,26.374,369500.0
2012-08-16 14:00:00,39.49,39.55,39.47,39.5,344100.0,26.374,26.4141,26.3607,26.3807,344100.0
2012-08-16 14:30:00,39.5,39.63,39.5,39.56,687500.0,26.3807,26.4675,26.3807,26.4208,687500.0
2012-08-16 15:00:00,39.55,39.56,39.52,39.54,720300.0,26.4141,26.4208,26.3941,26.4074,720300.0
2012-08-16 15:30:00,39.54,39.56,39.47,39.55,1483600.0,26.4074,26.4208,26.3607,26.4141,1483600.0
2012-08-17 09:30:00,39.66,39.73,39.51,39.55,2801800.0,26.4876,26.5343,26.3874,26.4141,2801800.0
2012-08-17 10:00:00,39.55,39.59,39.49,39.55,773200.0,26.4141,26.4408,26.374,26.4141,773200.0
2012-08-17 10:30:00,39.55,39.56,39.5,39.53,421500.0,26.4141,26.4208,26.3807,26.4007,421500.0
2012-08-17 11:00:00,39.54,39.57,39.5,39.5,570900.0,26.4074,26.4275,26.3807,26.3807,570900.0
2012-08-17 11:30:00,39.51,39.51,39.36,39.47,498900.0,26.3874,26.3874,26.2872,26.3607,498900.0
2012-08-17 12:00:00,39.47,39.51,39.46,39.46,208200.0,26.3607,26.3874,26.354,26.354,208200.0
2012-08-17 12:30:00,39.47,39.47,39.4,39.4,294200.0,26.3607,26.3607,26.3139,26.3139,294200.0
2012-08-17 13:00:00,39.41,39.41,39.3,39.31,437800.0,26.3206,26.3206,26.2471,26.2538,437800.0
2012-08-17 13:30:00,39.32,39.38,39.28,39.31,422400.0,26.2605,26.3006,26.2338,26.2538,422400.0
2012-08-17 14:00:00,39.31,39.33,39.27,39.33,510200.0,26.2538,26.2672,26.2271,26.2672,510200.0
2012-08-17 14:30:00,39.33,39.41,39.33,39.41,430800.0,26.2672,26.3206,26.2672,26.3206,430800.0
2012-08-17 15:00:00,39.41,39.45,39.4,39.45,505400.0,26.3206,26.3473,26.3139,26.3473,505400.0
2012-08-17 15:30:00,39.44,39.51,39.4,39.51,1405900.0,26.3406,26.3874,26.3139,26.3874,1405900.0
2012-08-20 09:30:00,39.54,39.59,39.3,39.32,1261800.0,26.4074,26.4408,26.2471,26.2605,1261800.0
2012-08-20 10:00:00,39.32,39.38,39.27,39.29,622100.0,26.2605,26.3006,26.2271,26.2404,622100.0
2012-08-20 10:30:00,39.3,39.38,39.26,39.37,425500.0,26.2471,26.3006,26.2204,26.2939,425500.0
2012-08-20 11:00:00,39.36,39.46,39.36,39.45,563700.0,26.2872,26.354,26.2872,26.3473,563700.0
2012-08-20 11:30:00,39.44,39.5,39.43,39.47,393800.0,26.3406,26.3807,26.334,26.3607,393800.0
2012-08-20 12:00:00,39.48,39.49,39.43,39.43,442400.0,26.3673,26.374,26.334,26.334,442400.0
2012-08-20 12:30:00,39.43,39.48,39.43,39.48,266500.0,26.334,26.3673,26.334,26.3673,266500.0
2012-08-20 13:00:00,39.48,39.49,39.44,39.48,313800.0,26.3673,26.374,26.3406,26.3673,313800.0
2012-08-20 13:30:00,39.48,39.49,39.46,39.49,292600.0,26.3673,26.374,26.354,26.374,292600.0
2012-08-20 14:00:00,39.48,39.5,39.46,39.48,441300.0,26.3673,26.3807,26.354,26.3673,441300.0
2012-08-20 14:30:00,39.48,39.5,39.45,39.45,461200.0,26.3673,26.3807,26.3473,26.3473,461200.0
2012-08-20 15:00:00,39.45,39.48,39.44,39.47,418100.0,26.3473,26.3673,26.3406,26.3607,418100.0
2012-08-20 15:30:00,39.47,39.5,39.44,39.49,1332500.0,26.3607,26.3807,26.3406,26.374,1332500.0
2012-08-21 09:30:00,39.43,39.54,39.3,39.51,903600.0,26.334,26.4074,26.2471,26.3874,903600.0
2012-08-21 10:00:00,39.51,39.59,39.46,39.58,739000.0,26.3874,26.4408,26.354,26.4341,739000.0
2012-08-21 10:30:00,39.58,39.6,39.49,39.5,487700.0,26.4341,26.4475,26.374,26.3807,487700.0
2012-08-21 11:00:00,39.51,39.69,39.51,39.61,633800.0,26.3874,26.5076,26.3874,26.4542,633800.0
2012-08-21 11:30:00,39.6,39.61,39.47,39.49,582100.0,26.4475,26.4542,26.3607,26.374,582100.0
2012-08-21 12:00:00,39.49,39.5,39.45,39.45,234700.0,26.374,26.3807,26.3473,26.3473,234700.0
2012-08-21 12:30:00,39.46,39.5,39.43,39.49,294400.0,26.354,26.3807,26.334,26.374,294400.0
2012-08-21 13:00:00,39.49,39.5,39.42,39.44,449700.0,26.374,26.3807,26.3273,26.3406,449700.0
2012-08-21 13:30:00,39.43,39.44,39.37,39.37,277100.0,26.334,26.3406,26.2939,26.2939,277100.0
2012-08-21 14:00:00,39.38,39.41,39.34,39.34,384000.0,26.3006,26.3206,26.2738,26.2738,384000.0
2012-08-21 14:30:00,39.34,39.39,39.31,39.33,394300.0,26.2738,26.3072,26.2538,26.2672,394300.0
2012-08-21 15:00:00,39.33,39.34,39.24,39.24,504200.0,26.2672,26.2738,26.2071,26.2071,504200.0
2012-08-21 15:30:00,39.24,39.29,39.23,39.28,1075000.0,26.2071,26.2404,26.2004,26.2338,1075000.0
2012-08-22 09:30:00,39.14,39.25,38.94,38.95,1208800.0,26.1403,26.2137,26.0067,26.0134,1208800.0
2012-08-22 10:00:00,38.95,38.95,38.83,38.88,905200.0,26.0134,26.0134,25.9332,25.9666,905200.0
2012-08-22 10:30:00,38.89,38.92,38.79,38.8,879500.0,25.9733,25.9933,25.9065,25.9132,879500.0
2012-08-22 11:00:00,38.8,38.84,38.77,38.84,617900.0,25.9132,25.9399,25.8932,25.9399,617900.0
2012-08-22 11:30:00,38.84,38.86,38.81,38.84,365700.0,25.9399,25.9533,25.9199,25.9399,365700.0
2012-08-22 12:00:00,38.85,38.85,38.79,38.8,429700.0,25.9466,25.9466,25.9065,25.9132,429700.0
2012-08-22 12:30:00,38.81,38.82,38.69,38.7,797400.0,25.9199,25.9266,25.8397,25.8464,797400.0
2012-08-22 13:00:00,38.7,38.73,38.69,38.7,638300.0,25.8464,25.8664,25.8397,25.8464,638300.0
2012-08-22 13:30:00,38.7,38.78,38.7,38.75,484100.0,25.8464,25.8998,25.8464,25.8798,484100.0
2012-08-22 14:00:00,38.75,38.84,38.74,38.76,690900.0,25.8798,25.9399,25.8731,25.8865,690900.0
2012-08-22 14:30:00,38.77,38.92,38.77,38.91,704500.0,25.8932,25.9933,25.8932,25.9867,704500.0
2012-08-22 15:00:00,38.9,38.91,38.78,38.8,722100.0,25.98,25.9867,25.8998,25.9132,722100.0
2012-08-22 15:30:00,38.79,38.86,38.74,38.78,2257900.0,25.9065,25.9533,25.8731,25.8998,2257900.0
2012-08-23 09:30:00,38.81,38.84,38.46,38.49,1246300.0,25.9199,25.9399,25.6861,25.7062,1246300.0
2012-08-23 10:00:00,38.49,38.64,38.48,38.5,569900.0,25.7062,25.8063,25.6995,25.7128,569900.0
2012-08-23 10:30:00,38.49,38.54,38.45,38.49,614700.0,25.7062,25.7395,25.6794,25.7062,614700.0
2012-08-23 11:00:00,38.5,38.5,38.38,38.39,965200.0,25.7128,25.7128,25.6327,25.6394,965200.0
2012-08-23 11:30:00,38.39,38.39,38.26,38.29,903400.0,25.6394,25.6394,25.5525,25.5726,903400.0
2012-08-23 12:00:00,38.29,38.32,38.19,38.22,993900.0,25.5726,25.5926,25.5058,25.5258,993900.0
2012-08-23 12:30:00,38.22,38.24,38.14,38.14,791300.0,25.5258,25.5392,25.4724,25.4724,791300.0
2012-08-23 13:00:00,38.15,38.2,38.05,38.07,1066800.0,25.4791,25.5125,25.4123,25.4257,1066800.0
2012-08-23 13:30:00,38.08,38.13,38.02,38.12,862600.0,25.4323,25.4657,25.3923,25.459,862600.0
2012-08-23 14:00:00,38.12,38.2,38.08,38.11,671300.0,25.459,25.5125,25.4323,25.4524,671300.0
2012-08-23 14:30:00,38.11,38.17,38.1,38.11,810600.0,25.4524,25.4924,25.4457,25.4524,810600.0
2012-08-23 15:00:00,38.11,38.12,38.05,38.07,1118400.0,25.4524,25.459,25.4123,25.4257,1118400.0
2012-08-23 15:30:00,38.08,38.12,38.04,38.11,2512800.0,25.4323,25.459,25.4056,25.4524,2512800.0
2012-08-24 09:30:00,38.07,38.41,38.07,38.3,1104300.0,25.4257,25.6527,25.4257,25.5793,1104300.0
2012-08-24 10:00:00,38.3,38.36,38.25,38.31,694800.0,25.5793,25.6193,25.5459,25.5859,694800.0
2012-08-24 10:30:00,38.31,38.5,38.31,38.42,737200.0,25.5859,25.7128,25.5859,25.6594,737200.0
2012-08-24 11:00:00,38.42,38.55,38.42,38.5,574000.0,25.6594,25.7462,25.6594,25.7128,574000.0
2012-08-24 11:30:00,38.5,38.51,38.4,38.46,544600.0,25.7128,25.7195,25.646,25.6861,544600.0
2012-08-24 12:00:00,38.45,38.47,38.42,38.44,361500.0,25.6794,25.6928,25.6594,25.6728,361500.0
2012-08-24 12:30:00,38.44,38.47,38.37,38.37,343200.0,25.6728,25.6928,25.626,25.626,343200.0
2012-08-24 13:00:00,38.38,38.43,38.35,38.36,300800.0,25.6327,25.6661,25.6127,25.6193,300800.0
2012-08-24 13:30:00,38.36,38.46,38.35,38.45,435500.0,25.6193,25.6861,25.6127,25.6794,435500.0
2012-08-24 14:00:00,38.44,38.45,38.37,38.4,406000.0,25.6728,25.6794,25.626,25.646,406000.0
2012-08-24 14:30:00,38.4,38.41,38.37,38.38,358800.0,25.646,25.6527,25.626,25.6327,358800.0
2012-08-24 15:00:00,38.38,38.45,38.37,38.45,480700.0,25.6327,25.6794,25.626,25.6794,480700.0
2012-08-24 15:30:00,38.45,38.52,38.41,38.47,1571300.0,25.6794,25.7262,25.6527,25.6928,1571300.0
2012-08-27 09:30:00,38.56,38.56,38.32,38.34,869100.0,25.7529,25.7529,25.5926,25.606,869100.0
2012-08-27 10:00:00,38.33,38.37,38.22,38.25,725000.0,25.5993,25.626,25.5258,25.5459,725000.0
2012-08-27 10:30:00,38.25,38.3,38.22,38.22,456700.0,25.5459,25.5793,25.5258,25.5258,456700.0
2012-08-27 11:00:00,38.23,38.33,38.2,38.29,659400.0,25.5325,25.5993,25.5125,25.5726,659400.0
2012-08-27 11:30:00,38.28,38.35,38.26,38.27,483800.0,25.5659,25.6127,25.5525,25.5592,483800.0
2012-08-27 12:00:00,38.27,38.28,38.19,38.28,524400.0,25.5592,25.5659,25.5058,25.5659,524400.0
2012-08-27 12:30:00,38.27,38.28,38.23,38.25,336500.0,25.5592,25.5659,25.5325,25.5459,336500.0
2012-08-27 13:00:00,38.25,38.31,38.25,38.28,444700.0,25.5459,25.5859,25.5459,25.5659,444700.0
2012-08-27 13:30:00,38.29,38.29,38.25,38.25,637200.0,25.5726,25.5726,25.5459,25.5459,637200.0
2012-08-27 14:00:00,38.25,38.27,38.24,38.24,470700.0,25.5459,25.5592,25.5392,25.5392,470700.0
2012-08-27 14:30:00,38.25,38.3,38.24,38.28,597800.0,25.5459,25.5793,25.5392,25.5659,597800.0
2012-08-27 15:00:00,38.28,38.29,38.17,38.2,530400.0,25.5659,25.5726,25.4924,25.5125,530400.0
2012-08-27 15:30:00,38.19,38.2,38.12,38.16,1797800.0,25.5058,25.5125,25.459,25.4858,1797800.0
2012-08-28 09:30:00,38.14,38.32,37.77,37.96,2476600.0,25.4724,25.5926,25.2253,25.3522,2476600.0
2012-08-28 10:00:00,37.96,38.17,37.9,38.14,1174900.0,25.3522,25.4924,25.3121,25.4724,1174900.0
2012-08-28 10:30:00,38.15,38.25,38.13,38.17,828400.0,25.4791,25.5459,25.4657,25.4924,828400.0
2012-08-28 11:00:00,38.16,38.2,38.13,38.18,537000.0,25.4858,25.5125,25.4657,25.4991,537000.0
2012-08-28 11:30:00,38.17,38.18,38.06,38.15,577400.0,25.4924,25.4991,25.419,25.4791,577400.0
2012-08-28 12:00:00,38.14,38.19,38.05,38.1,539700.0,25.4724,25.5058,25.4123,25.4457,539700.0
2012-08-28 12:30:00,38.1,38.11,38.01,38.02,515700.0,25.4457,25.4524,25.3856,25.3923,515700.0
2012-08-28 13:00:00,38.03,38.04,37.88,37.95,1299000.0,25.3989,25.4056,25.2988,25.3455,1299000.0
2012-08-28 13:30:00,37.95,38.01,37.94,37.98,554200.0,25.3455,25.3856,25.3388,25.3655,554200.0
2012-08-28 14:00:00,37.97,38.05,37.97,38.04,641100.0,25.3589,25.4123,25.3589,25.4056,641100.0
2012-08-28 14:30:00,38.05,38.11,38.04,38.09,829700.0,25.4123,25.4524,25.4056,25.439,829700.0
2012-08-28 15:00:00,38.09,38.17,38.02,38.02,1227900.0,25.439,25.4924,25.3923,25.3923,1227900.0
2012-08-28 15:30:00,38.02,38.05,37.96,38.0,2830800.0,25.3923,25.4123,25.3522,25.3789,2830800.0
2012-08-29 09:30:00,38.05,38.05,37.8,37.84,1496300.0,25.4123,25.4123,25.2453,25.272,1496300.0
2012-08-29 10:00:00,37.84,37.91,37.8,37.82,1179600.0,25.272,25.3188,25.2453,25.2587,1179600.0
2012-08-29 10:30:00,37.81,37.85,37.65,37.66,1265600.0,25.252,25.2787,25.1451,25.1518,1265600.0
2012-08-29 11:00:00,37.66,37.7,37.65,37.66,1190000.0,25.1518,25.1785,25.1451,25.1518,1190000.0
2012-08-29 11:30:00,37.66,37.72,37.65,37.68,1036500.0,25.1518,25.1919,25.1451,25.1652,1036500.0
2012-08-29 12:00:00,37.68,37.69,37.55,37.6,958100.0,25.1652,25.1719,25.0784,25.1118,958100.0
2012-08-29 12:30:00,37.59,37.6,37.55,37.6,874100.0,25.1051,25.1118,25.0784,25.1118,874100.0
2012-08-29 13:00:00,37.6,37.64,37.59,37.64,736300.0,25.1118,25.1385,25.1051,25.1385,736300.0
2012-08-29 13:30:00,37.64,37.73,37.61,37.73,574100.0,25.1385,25.1986,25.1184,25.1986,574100.0
2012-08-29 14:00:00,37.72,37.73,37.57,37.6,746000.0,25.1919,25.1986,25.0917,25.1118,746000.0
2012-08-29 14:30:00,37.61,37.62,37.52,37.55,1411600.0,25.1184,25.1251,25.0583,25.0784,1411600.0
2012-08-29 15:00:00,37.55,37.57,37.53,37.55,1134900.0,25.0784,25.0917,25.065,25.0784,1134900.0
2012-08-29 15:30:00,37.55,37.55,37.38,37.47,4094900.0,25.0784,25.0784,24.9648,25.0249,4094900.0
2012-08-30 09:30:00,37.38,37.58,37.14,37.48,2072500.0,24.9648,25.0984,24.8045,25.0316,2072500.0
2012-08-30 10:00:00,37.48,37.63,37.4,37.46,1716100.0,25.0316,25.1318,24.9782,25.0183,1716100.0
2012-08-30 10:30:00,37.46,37.55,37.37,37.48,948400.0,25.0183,25.0784,24.9581,25.0316,948400.0
2012-08-30 11:00:00,37.48,37.51,37.42,37.48,656900.0,25.0316,25.0516,24.9915,25.0316,656900.0
2012-08-30 11:30:00,37.48,37.49,37.38,37.39,943300.0,25.0316,25.0383,24.9648,24.9715,943300.0
2012-08-30 12:00:00,37.39,37.41,37.35,37.39,618100.0,24.9715,24.9849,24.9448,24.9715,618100.0
2012-08-30 12:30:00,37.39,37.44,37.39,37.41,463000.0,24.9715,25.0049,24.9715,24.9849,463000.0
2012-08-30 13:00:00,37.41,37.41,37.33,37.35,420400.0,24.9849,24.9849,24.9314,24.9448,420400.0
2012-08-30 13:30:00,37.35,37.36,37.33,37.35,405200.0,24.9448,24.9515,24.9314,24.9448,405200.0
2012-08-30 14:00:00,37.34,37.35,37.28,37.32,845500.0,24.9381,24.9448,24.898,24.9248,845500.0
2012-08-30 14:30:00,37.31,37.33,37.27,37.27,845300.0,24.9181,24.9314,24.8914,24.8914,845300.0
2012-08-30 15:00:00,37.27,37.29,37.22,37.24,1720800.0,24.8914,24.9047,24.858,24.8713,1720800.0
2012-08-30 15:30:00,37.25,37.27,37.13,37.15,3222400.0,24.878,24.8914,24.7979,24.8112,3222400.0
2012-08-31 09:30:00,37.44,37.47,37.2,37.29,2046700.0,25.0049,25.0249,24.8446,24.9047,2046700.0
2012-08-31 10:00:00,37.28,37.36,37.15,37.34,1342500.0,24.898,24.9515,24.8112,24.9381,1342500.0
2012-08-31 10:30:00,37.35,37.46,37.27,37.4,1366500.0,24.9448,25.0183,24.8914,24.9782,1366500.0
2012-08-31 11:00:00,37.4,37.47,37.36,37.39,1044600.0,24.9782,25.0249,24.9515,24.9715,1044600.0
2012-08-31 11:30:00,37.39,37.5,37.39,37.49,1436600.0,24.9715,25.045,24.9715,25.0383,1436600.0
2012-08-31 12:00:00,37.5,37.53,37.26,37.3,1258300.0,25.045,25.065,24.8847,24.9114,1258300.0
2012-08-31 12:30:00,37.3,37.42,37.28,37.41,649000.0,24.9114,24.9915,24.898,24.9849,649000.0
2012-08-31 13:00:00,37.4,37.41,37.25,37.31,960900.0,24.9782,24.9849,24.878,24.9181,960900.0
2012-08-31 13:30:00,37.32,37.48,37.31,37.43,655500.0,24.9248,25.0316,24.9181,24.9982,655500.0
2012-08-31 14:00:00,37.43,37.58,37.43,37.55,853600.0,24.9982,25.0984,24.9982,25.0784,853600.0
2012-08-31 14:30:00,37.55,37.58,37.51,37.54,1141500.0,25.0784,25.0984,25.0516,25.0717,1141500.0
2012-08-31 15:00:00,37.54,37.55,37.51,37.51,1577000.0,25.0717,25.0784,25.0516,25.0516,1577000.0
2012-08-31 15:30:00,37.51,37.52,37.42,37.42,3379800.0,25.0516,25.0583,24.9915,24.9915,3379800.0
2012-09-04 09:30:00,37.52,37.59,37.22,37.53,2542900.0,25.0583,25.1051,24.858,25.065,2542900.0
2012-09-04 10:00:00,37.52,37.53,37.22,37.3,1503000.0,25.0583,25.065,24.858,24.9114,1503000.0
2012-09-04 10:30:00,37.29,37.33,37.22,37.27,930600.0,24.9047,24.9314,24.858,24.8914,930600.0
2012-09-04 11:00:00,37.26,37.39,37.24,37.37,751000.0,24.8847,24.9715,24.8713,24.9581,751000.0
2012-09-04 11:30:00,37.38,37.45,37.35,37.37,973000.0,24.9648,25.0116,24.9448,24.9581,973000.0
2012-09-04 12:00:00,37.38,37.47,37.35,37.39,815400.0,24.9648,25.0249,24.9448,24.9715,815400.0
2012-09-04 12:30:00,37.4,37.44,37.34,37.35,781800.0,24.9782,25.0049,24.9381,24.9448,781800.0
2012-09-04 13:00:00,37.36,37.41,37.3,37.32,621600.0,24.9515,24.9849,24.9114,24.9248,621600.0
2012-09-04 13:30:00,37.32,37.37,37.27,37.34,818100.0,24.9248,24.9581,24.8914,24.9381,818100.0
2012-09-04 14:00:00,37.34,37.36,37.25,37.33,891100.0,24.9381,24.9515,24.878,24.9314,891100.0
2012-09-04 14:30:00,37.33,37.45,37.32,37.36,814900.0,24.9314,25.0116,24.9248,24.9515,814900.0
2012-09-04 15:00:00,37.37,37.41,37.34,37.37,894300.0,24.9581,24.9849,24.9381,24.9581,894300.0
2012-09-04 15:30:00,37.36,37.37,37.26,37.27,2473100.0,24.9515,24.9581,24.8847,24.8914,2473100.0
2012-09-05 09:30:00,37.42,37.48,37.11,37.29,2225200.0,24.9915,25.0316,24.7845,24.9047,2225200.0
2012-09-05 10:00:00,37.3,37.58,37.27,37.55,2105100.0,24.9114,25.0984,24.8914,25.0784,2105100.0
2012-09-05 10:30:00,37.55,37.62,37.47,37.5,2237600.0,25.0784,25.1251,25.0249,25.045,2237600.0
2012-09-05 11:00:00,37.49,37.55,37.42,37.55,1353400.0,25.0383,25.0784,24.9915,25.0784,1353400.0
2012-09-05 11:30:00,37.54,37.6,37.53,37.54,940600.0,25.0717,25.1118,25.065,25.0717,940600.0
2012-09-05 12:00:00,37.53,37.56,37.49,37.51,929700.0,25.065,25.085,25.0383,25.0516,929700.0
2012-09-05 12:30:00,37.52,37.54,37.43,37.47,955500.0,25.0583,25.0717,24.9982,25.0249,955500.0
2012-09-05 13:00:00,37.47,37.48,37.44,37.47,628500.0,25.0249,25.0316,25.0049,25.0249,628500.0
2012-09-05 13:30:00,37.47,37.47,37.4,37.44,1162000.0,25.0249,25.0249,24.9782,25.0049,1162000.0
2012-09-05 14:00:00,37.44,37.5,37.44,37.5,976300.0,25.0049,25.045,25.0049,25.045,976300.0
2012-09-05 14:30:00,37.5,37.6,37.48,37.56,907500.0,25.045,25.1118,25.0316,25.085,907500.0
2012-09-05 15:00:00,37.56,37.56,37.48,37.5,996700.0,25.085,25.085,25.0316,25.045,996700.0
2012-09-05 15:30:00,37.5,37.57,37.49,37.51,2498600.0,25.045,25.0917,25.0383,25.0516,2498600.0
2012-09-06 09:30:00,37.75,38.16,37.7,38.12,2320600.0,25.2119,25.4858,25.1785,25.459,2320600.0
2012-09-06 10:00:00,38.12,38.29,38.07,38.08,1463200.0,25.459,25.5726,25.4257,25.4323,1463200.0
2012-09-06 10:30:00,38.08,38.28,38.07,38.26,1334700.0,25.4323,25.5659,25.4257,25.5525,1334700.0
2012-09-06 11:00:00,38.26,38.3,38.15,38.17,1141100.0,25.5525,25.5793,25.4791,25.4924,1141100.0
2012-09-06 11:30:00,38.17,38.2,38.1,38.11,897300.0,25.4924,25.5125,25.4457,25.4524,897300.0
2012-09-06 12:00:00,38.1,38.16,38.1,38.11,1083700.0,25.4457,25.4858,25.4457,25.4524,1083700.0
2012-09-06 12:30:00,38.11,38.12,38.04,38.08,753500.0,25.4524,25.459,25.4056,25.4323,753500.0
2012-09-06 13:00:00,38.09,38.09,37.98,37.98,517700.0,25.439,25.439,25.3655,25.3655,517700.0
2012-09-06 13:30:00,37.99,38.02,37.95,38.01,717700.0,25.3722,25.3923,25.3455,25.3856,717700.0
2012-09-06 14:00:00,38.01,38.02,37.97,38.02,613000.0,25.3856,25.3923,25.3589,25.3923,613000.0
2012-09-06 14:30:00,38.02,38.02,37.96,37.99,912800.0,25.3923,25.3923,25.3522,25.3722,912800.0
2012-09-06 15:00:00,37.98,38.02,37.96,37.98,1238000.0,25.3655,25.3923,25.3522,25.3655,1238000.0
2012-09-06 15:30:00,37.97,38.16,37.97,38.15,3246800.0,25.3589,25.4858,25.3589,25.4791,3246800.0
2012-09-07 09:30:00,38.38,38.5,37.95,38.06,2175900.0,25.6327,25.7128,25.3455,25.419,2175900.0
2012-09-07 10:00:00,38.05,38.06,37.81,37.84,1300000.0,25.4123,25.419,25.252,25.272,1300000.0
2012-09-07 10:30:00,37.85,38.0,37.8,37.91,1120500.0,25.2787,25.3789,25.2453,25.3188,1120500.0
2012-09-07 11:00:00,37.9,37.91,37.81,37.87,916500.0,25.3121,25.3188,25.252,25.2921,916500.0
2012-09-07 11:30:00,37.87,37.95,37.86,37.94,659400.0,25.2921,25.3455,25.2854,25.3388,659400.0
2012-09-07 12:00:00,37.94,37.95,37.87,37.87,535300.0,25.3388,25.3455,25.2921,25.2921,535300.0
2012-09-07 12:30:00,37.88,37.88,37.82,37.86,736900.0,25.2988,25.2988,25.2587,25.2854,736900.0
2012-09-07 13:00:00,37.86,37.92,37.86,37.92,1021800.0,25.2854,25.3255,25.2854,25.3255,1021800.0
2012-09-07 13:30:00,37.91,37.94,37.88,37.93,469400.0,25.3188,25.3388,25.2988,25.3322,469400.0
2012-09-07 14:00:00,37.93,37.93,37.89,37.92,558500.0,25.3322,25.3322,25.3054,25.3255,558500.0
2012-09-07 14:30:00,37.92,37.92,37.81,37.84,772000.0,25.3255,25.3255,25.252,25.272,772000.0
2012-09-07 15:00:00,37.83,37.85,37.75,37.78,1182300.0,25.2654,25.2787,25.2119,25.232,1182300.0
2012-09-07 15:30:00,37.78,37.89,37.74,37.89,2486300.0,25.232,25.3054,25.2053,25.3054,2486300.0
2012-09-10 09:30:00,37.96,37.98,37.61,37.65,1883000.0,25.3522,25.3655,25.1184,25.1451,1883000.0
2012-09-10 10:00:00,37.66,37.86,37.63,37.86,1238200.0,25.1518,25.2854,25.1318,25.2854,1238200.0
2012-09-10 10:30:00,37.85,37.86,37.7,37.76,761500.0,25.2787,25.2854,25.1785,25.2186,761500.0
2012-09-10 11:00:00,37.75,37.76,37.67,37.7,867600.0,25.2119,25.2186,25.1585,25.1785,867600.0
2012-09-10 11:30:00,37.7,37.75,37.7,37.74,662300.0,25.1785,25.2119,25.1785,25.2053,662300.0
2012-09-10 12:00:00,37.74,37.8,37.72,37.8,680700.0,25.2053,25.2453,25.1919,25.2453,680700.0
2012-09-10 12:30:00,37.8,37.81,37.75,37.81,508400.0,25.2453,25.252,25.2119,25.252,508400.0
2012-09-10 13:00:00,37.81,37.84,37.78,37.8,649900.0,25.252,25.272,25.232,25.2453,649900.0
2012-09-10 13:30:00,37.8,37.81,37.73,37.74,550000.0,25.2453,25.252,25.1986,25.2053,550000.0
2012-09-10 14:00:00,37.73,37.8,37.73,37.75,551700.0,25.1986,25.2453,25.1986,25.2119,551700.0
2012-09-10 14:30:00,37.75,37.77,37.72,37.73,918100.0,25.2119,25.2253,25.1919,25.1986,918100.0
2012-09-10 15:00:00,37.74,37.77,37.7,37.73,1189900.0,25.2053,25.2253,25.1785,25.1986,1189900.0
2012-09-10 15:30:00,37.73,37.73,37.59,37.66,3079000.0,25.1986,25.1986,25.1051,25.1518,3079000.0
2012-09-11 09:30:00,37.64,37.75,37.56,37.65,1368600.0,25.1385,25.2119,25.085,25.1451,1368600.0
2012-09-11 10:00:00,37.65,37.72,37.59,37.64,1089300.0,25.1451,25.1919,25.1051,25.1385,1089300.0
2012-09-11 10:30:00,37.64,37.69,37.59,37.65,673300.0,25.1385,25.1719,25.1051,25.1451,673300.0
2012-09-11 11:00:00,37.65,37.8,37.62,37.75,904200.0,25.1451,25.2453,25.1251,25.2119,904200.0
2012-09-11 11:30:00,37.74,37.82,37.72,37.73,754800.0,25.2053,25.2587,25.1919,25.1986,754800.0
2012-09-11 12:00:00,37.73,37.75,37.67,37.75,567400.0,25.1986,25.2119,25.1585,25.2119,567400.0
2012-09-11 12:30:00,37.75,37.77,37.71,37.73,624200.0,25.2119,25.2253,25.1852,25.1986,624200.0
2012-09-11 13:00:00,37.73,37.79,37.72,37.77,477600.0,25.1986,25.2387,25.1919,25.2253,477600.0
2012-09-11 13:30:00,37.76,37.83,37.73,37.8,522100.0,25.2186,25.2654,25.1986,25.2453,522100.0
2012-09-11 14:00:00,37.8,37.82,37.71,37.76,694500.0,25.2453,25.2587,25.1852,25.2186,694500.0
2012-09-11 14:30:00,37.76,37.79,37.72,37.73,788800.0,25.2186,25.2387,25.1919,25.1986,788800.0
2012-09-11 15:00:00,37.73,37.79,37.73,37.79,768800.0,25.1986,25.2387,25.1986,25.2387,768800.0
2012-09-11 15:30:00,37.79,37.83,37.76,37.79,3002500.0,25.2387,25.2654,25.2186,25.2387,3002500.0
2012-09-12 09:30:00,37.79,37.83,37.51,37.51,1631500.0,25.41,25.4369,25.2218,25.2218,1631500.0
2012-09-12 10:00:00,37.52,37.69,37.51,37.65,1071200.0,25.2285,25.3428,25.2218,25.3159,1071200.0
2012-09-12 10:30:00,37.64,37.68,37.59,37.63,853600.0,25.3092,25.3361,25.2756,25.3025,853600.0
2012-09-12 11:00:00,37.64,37.78,37.62,37.77,977800.0,25.3092,25.4033,25.2957,25.3966,977800.0
2012-09-12 11:30:00,37.77,37.81,37.68,37.69,937800.0,25.3966,25.4235,25.3361,25.3428,937800.0
2012-09-12 12:00:00,37.68,37.73,37.67,37.7,671700.0,25.3361,25.3697,25.3294,25.3495,671700.0
2012-09-12 12:30:00,37.7,37.71,37.62,37.66,708500.0,25.3495,25.3563,25.2957,25.3226,708500.0
2012-09-12 13:00:00,37.66,37.76,37.65,37.73,584000.0,25.3226,25.3899,25.3159,25.3697,584000.0
2012-09-12 13:30:00,37.73,37.74,37.58,37.61,837500.0,25.3697,25.3764,25.2688,25.289,837500.0
2012-09-12 14:00:00,37.61,37.68,37.59,37.64,515000.0,25.289,25.3361,25.2756,25.3092,515000.0
2012-09-12 14:30:00,37.64,37.67,37.58,37.61,706600.0,25.3092,25.3294,25.2688,25.289,706600.0
2012-09-12 15:00:00,37.61,37.61,37.54,37.56,974600.0,25.289,25.289,25.2419,25.2554,974600.0
2012-09-12 15:30:00,37.57,37.63,37.53,37.55,2414300.0,25.2621,25.3025,25.2352,25.2487,2414300.0
2012-09-13 09:30:00,37.73,38.1,37.61,37.82,2384700.0,25.3697,25.6185,25.289,25.4302,2384700.0
2012-09-13 10:00:00,37.82,37.99,37.79,37.99,1398900.0,25.4302,25.5445,25.41,25.5445,1398900.0
2012-09-13 10:30:00,37.98,38.04,37.93,38.0,946500.0,25.5378,25.5781,25.5042,25.5512,946500.0
2012-09-13 11:00:00,38.0,38.09,38.0,38.02,1211100.0,25.5512,25.6118,25.5512,25.5647,1211100.0
2012-09-13 11:30:00,38.02,38.04,37.69,37.8,1475900.0,25.5647,25.5781,25.3428,25.4168,1475900.0
2012-09-13 12:00:00,37.81,37.9,37.75,37.77,946000.0,25.4235,25.484,25.3831,25.3966,946000.0
2012-09-13 12:30:00,37.78,38.11,37.65,38.04,1893400.0,25.4033,25.6252,25.3159,25.5781,1893400.0
2012-09-13 13:00:00,38.04,38.14,37.94,38.06,1489800.0,25.5781,25.6454,25.5109,25.5916,1489800.0
2012-09-13 13:30:00,38.06,38.2,38.06,38.17,1350200.0,25.5916,25.6857,25.5916,25.6656,1350200.0
2012-09-13 14:00:00,38.16,38.49,38.16,38.35,1617900.0,25.6588,25.8807,25.6588,25.7866,1617900.0
2012-09-13 14:30:00,38.34,38.37,38.22,38.28,1398100.0,25.7799,25.8,25.6992,25.7395,1398100.0
2012-09-13 15:00:00,38.28,38.43,38.22,38.37,1682500.0,25.7395,25.8404,25.6992,25.8,1682500.0
2012-09-13 15:30:00,38.37,38.46,38.28,38.35,3463400.0,25.8,25.8606,25.7395,25.7866,3463400.0
2012-09-14 09:30:00,38.54,38.55,38.01,38.04,3315700.0,25.9143,25.9211,25.558,25.5781,3315700.0
2012-09-14 10:00:00,38.05,38.38,38.04,38.25,1721600.0,25.5849,25.8068,25.5781,25.7193,1721600.0
2012-09-14 10:30:00,38.25,38.28,38.13,38.19,1096500.0,25.7193,25.7395,25.6387,25.679,1096500.0
2012-09-14 11:00:00,38.19,38.36,38.18,38.32,1025100.0,25.679,25.7933,25.6723,25.7664,1025100.0
2012-09-14 11:30:00,38.32,38.37,38.25,38.33,851200.0,25.7664,25.8,25.7193,25.7731,851200.0
2012-09-14 12:00:00,38.33,38.46,38.33,38.41,754900.0,25.7731,25.8606,25.7731,25.8269,754900.0
2012-09-14 12:30:00,38.41,38.46,38.33,38.34,676900.0,25.8269,25.8606,25.7731,25.7799,676900.0
2012-09-14 13:00:00,38.34,38.35,38.21,38.21,648200.0,25.7799,25.7866,25.6925,25.6925,648200.0
2012-09-14 13:30:00,38.22,38.33,38.17,38.32,907200.0,25.6992,25.7731,25.6656,25.7664,907200.0
2012-09-14 14:00:00,38.31,38.35,38.23,38.32,914400.0,25.7597,25.7866,25.7059,25.7664,914400.0
2012-09-14 14:30:00,38.31,38.33,38.21,38.28,732700.0,25.7597,25.7731,25.6925,25.7395,732700.0
2012-09-14 15:00:00,38.28,38.32,38.13,38.19,1059500.0,25.7395,25.7664,25.6387,25.679,1059500.0
2012-09-14 15:30:00,38.19,38.23,38.07,38.15,4637200.0,25.679,25.7059,25.5983,25.6521,4637200.0
2012-09-17 09:30:00,38.2,38.34,38.03,38.17,1931400.0,25.6857,25.7799,25.5714,25.6656,1931400.0
2012-09-17 10:00:00,38.18,38.28,38.13,38.15,1223000.0,25.6723,25.7395,25.6387,25.6521,1223000.0
2012-09-17 10:30:00,38.15,38.26,38.14,38.19,877000.0,25.6521,25.7261,25.6454,25.679,877000.0
2012-09-17 11:00:00,38.19,38.31,38.18,38.26,1001600.0,25.679,25.7597,25.6723,25.7261,1001600.0
2012-09-17 11:30:00,38.25,38.31,38.21,38.3,1058800.0,25.7193,25.7597,25.6925,25.753,1058800.0
2012-09-17 12:00:00,38.3,38.32,38.23,38.23,961400.0,25.753,25.7664,25.7059,25.7059,961400.0
2012-09-17 12:30:00,38.23,38.29,38.23,38.25,779800.0,25.7059,25.7462,25.7059,25.7193,779800.0
2012-09-17 13:00:00,38.25,38.31,38.24,38.3,729500.0,25.7193,25.7597,25.7126,25.753,729500.0
2012-09-17 13:30:00,38.3,38.38,38.3,38.35,917700.0,25.753,25.8068,25.753,25.7866,917700.0
2012-09-17 14:00:00,38.34,38.38,38.28,38.28,978900.0,25.7799,25.8068,25.7395,25.7395,978900.0
2012-09-17 14:30:00,38.28,38.36,38.28,38.33,1163400.0,25.7395,25.7933,25.7395,25.7731,1163400.0
2012-09-17 15:00:00,38.32,38.36,38.26,38.27,1131600.0,25.7664,25.7933,25.7261,25.7328,1131600.0
2012-09-17 15:30:00,38.27,38.32,38.21,38.32,2930900.0,25.7328,25.7664,25.6925,25.7664,2930900.0
2012-09-18 09:30:00,38.38,38.83,38.3,38.83,2486300.0,25.8068,26.1093,25.753,26.1093,2486300.0
2012-09-18 10:00:00,38.83,38.9,38.77,38.86,2000600.0,26.1093,26.1564,26.069,26.1295,2000600.0
2012-09-18 10:30:00,38.87,39.0,38.8,38.93,1590800.0,26.1362,26.2237,26.0892,26.1766,1590800.0
2012-09-18 11:00:00,38.92,38.94,38.85,38.89,1126600.0,26.1699,26.1833,26.1228,26.1497,1126600.0
2012-09-18 11:30:00,38.89,38.9,38.78,38.8,1096600.0,26.1497,26.1564,26.0757,26.0892,1096600.0
2012-09-18 12:00:00,38.79,38.8,38.69,38.71,1047400.0,26.0824,26.0892,26.0152,26.0287,1047400.0
2012-09-18 12:30:00,38.71,38.76,38.65,38.72,714500.0,26.0287,26.0623,25.9883,26.0354,714500.0
2012-09-18 13:00:00,38.72,38.76,38.66,38.66,637300.0,26.0354,26.0623,25.995,25.995,637300.0
2012-09-18 13:30:00,38.66,38.71,38.6,38.66,804800.0,25.995,26.0287,25.9547,25.995,804800.0
2012-09-18 14:00:00,38.66,38.71,38.64,38.68,912400.0,25.995,26.0287,25.9816,26.0085,912400.0
2012-09-18 14:30:00,38.68,38.7,38.58,38.61,792900.0,26.0085,26.0219,25.9412,25.9614,792900.0
2012-09-18 15:00:00,38.6,38.68,38.6,38.66,1267800.0,25.9547,26.0085,25.9547,25.995,1267800.0
2012-09-18 15:30:00,38.66,38.69,38.62,38.64,3517000.0,25.995,26.0152,25.9681,25.9816,3517000.0
2012-09-19 09:30:00,38.66,38.81,38.42,38.43,2181900.0,25.995,26.0959,25.8337,25.8404,2181900.0
2012-09-19 10:00:00,38.43,38.58,38.41,38.5,1535600.0,25.8404,25.9412,25.8269,25.8874,1535600.0
2012-09-19 10:30:00,38.5,38.53,38.45,38.51,1288700.0,25.8874,25.9076,25.8538,25.8942,1288700.0
2012-09-19 11:00:00,38.51,38.66,38.48,38.65,989400.0,25.8942,25.995,25.874,25.9883,989400.0
2012-09-19 11:30:00,38.65,38.7,38.62,38.68,951900.0,25.9883,26.0219,25.9681,26.0085,951900.0
2012-09-19 12:00:00,38.68,38.7,38.62,38.7,819900.0,26.0085,26.0219,25.9681,26.0219,819900.0
2012-09-19 12:30:00,38.69,38.72,38.56,38.72,901000.0,26.0152,26.0354,25.9278,26.0354,901000.0
2012-09-19 13:00:00,38.72,38.73,38.61,38.71,808500.0,26.0354,26.0421,25.9614,26.0287,808500.0
2012-09-19 13:30:00,38.71,38.76,38.58,38.63,1245200.0,26.0287,26.0623,25.9412,25.9749,1245200.0
2012-09-19 14:00:00,38.62,38.67,38.58,38.66,859100.0,25.9681,26.0018,25.9412,25.995,859100.0
2012-09-19 14:30:00,38.66,38.68,38.6,38.64,986600.0,25.995,26.0085,25.9547,25.9816,986600.0
2012-09-19 15:00:00,38.64,38.67,38.6,38.64,1233800.0,25.9816,26.0018,25.9547,25.9816,1233800.0
2012-09-19 15:30:00,38.64,38.64,38.51,38.52,3540900.0,25.9816,25.9816,25.8942,25.9009,3540900.0
2012-09-20 09:30:00,38.39,38.68,38.38,38.64,2365200.0,25.8135,26.0085,25.8068,25.9816,2365200.0
2012-09-20 10:00:00,38.64,38.73,38.52,38.71,1883400.0,25.9816,26.0421,25.9009,26.0287,1883400.0
2012-09-20 10:30:00,38.7,38.87,38.69,38.72,1473000.0,26.0219,26.1362,26.0152,26.0354,1473000.0
2012-09-20 11:00:00,38.72,38.77,38.64,38.66,1494900.0,26.0354,26.069,25.9816,25.995,1494900.0
2012-09-20 11:30:00,38.66,38.78,38.63,38.77,1229100.0,25.995,26.0757,25.9749,26.069,1229100.0
2012-09-20 12:00:00,38.78,38.78,38.65,38.65,862000.0,26.0757,26.0757,25.9883,25.9883,862000.0
2012-09-20 12:30:00,38.65,38.67,38.47,38.55,1354300.0,25.9883,26.0018,25.8673,25.9211,1354300.0
2012-09-20 13:00:00,38.55,38.55,38.46,38.48,872100.0,25.9211,25.9211,25.8606,25.874,872100.0
2012-09-20 13:30:00,38.49,38.55,38.46,38.51,1014800.0,25.8807,25.9211,25.8606,25.8942,1014800.0
2012-09-20 14:00:00,38.52,38.65,38.5,38.64,1080300.0,25.9009,25.9883,25.8874,25.9816,1080300.0
2012-09-20 14:30:00,38.64,38.64,38.48,38.51,1127900.0,25.9816,25.9816,25.874,25.8942,1127900.0
2012-09-20 15:00:00,38.51,38.59,38.49,38.59,1696800.0,25.8942,25.948,25.8807,25.948,1696800.0
2012-09-20 15:30:00,38.59,38.66,38.52,38.62,4251000.0,25.948,25.995,25.9009,25.9681,4251000.0
2012-09-21 09:30:00,38.73,38.74,38.25,38.36,8246700.0,26.0421,26.0488,25.7193,25.7933,8246700.0
2012-09-21 10:00:00,38.35,38.47,38.27,38.45,2532600.0,25.7866,25.8673,25.7328,25.8538,2532600.0
2012-09-21 10:30:00,38.44,38.54,38.4,38.53,1526600.0,25.8471,25.9143,25.8202,25.9076,1526600.0
2012-09-21 11:00:00,38.53,38.56,38.35,38.37,1457000.0,25.9076,25.9278,25.7866,25.8,1457000.0
2012-09-21 11:30:00,38.38,38.4,38.26,38.27,1467900.0,25.8068,25.8202,25.7261,25.7328,1467900.0
2012-09-21 12:00:00,38.28,38.45,38.27,38.32,1024600.0,25.7395,25.8538,25.7328,25.7664,1024600.0
2012-09-21 12:30:00,38.32,38.38,38.26,38.27,918700.0,25.7664,25.8068,25.7261,25.7328,918700.0
2012-09-21 13:00:00,38.27,38.28,38.15,38.2,1365400.0,25.7328,25.7395,25.6521,25.6857,1365400.0
2012-09-21 13:30:00,38.18,38.35,38.16,38.33,1436600.0,25.6723,25.7866,25.6588,25.7731,1436600.0
2012-09-21 14:00:00,38.33,38.43,38.23,38.23,1686700.0,25.7731,25.8404,25.7059,25.7059,1686700.0
2012-09-21 14:30:00,38.23,38.26,38.15,38.18,1992300.0,25.7059,25.7261,25.6521,25.6723,1992300.0
2012-09-21 15:00:00,38.18,38.22,38.04,38.06,3229700.0,25.6723,25.6992,25.5781,25.5916,3229700.0
2012-09-21 15:30:00,38.07,38.2,37.88,38.08,16257100.0,25.5983,25.6857,25.4706,25.605,16257100.0
2012-09-24 09:30:00,37.84,38.18,37.81,37.96,2779800.0,25.4437,25.6723,25.4235,25.5244,2779800.0
2012-09-24 10:00:00,37.96,38.08,37.83,38.08,1370700.0,25.5244,25.605,25.4369,25.605,1370700.0
2012-09-24 10:30:00,38.08,38.16,38.03,38.07,1337600.0,25.605,25.6588,25.5714,25.5983,1337600.0
2012-09-24 11:00:00,38.08,38.08,37.94,38.05,1152700.0,25.605,25.605,25.5109,25.5849,1152700.0
2012-09-24 11:30:00,38.05,38.11,38.01,38.04,828200.0,25.5849,25.6252,25.558,25.5781,828200.0
2012-09-24 12:00:00,38.04,38.08,38.01,38.02,864400.0,25.5781,25.605,25.558,25.5647,864400.0
2012-09-24 12:30:00,38.03,38.04,37.96,38.0,496500.0,25.5714,25.5781,25.5244,25.5512,496500.0
2012-09-24 13:00:00,38.01,38.08,38.0,38.04,704500.0,25.558,25.605,25.5512,25.5781,704500.0
2012-09-24 13:30:00,38.05,38.08,38.02,38.03,677800.0,25.5849,25.605,25.5647,25.5714,677800.0
2012-09-24 14:00:00,38.03,38.2,38.03,38.16,1051300.0,25.5714,25.6857,25.5714,25.6588,1051300.0
2012-09-24 14:30:00,38.17,38.24,38.16,38.18,818400.0,25.6656,25.7126,25.6588,25.6723,818400.0
2012-09-24 15:00:00,38.18,38.2,38.1,38.19,1115600.0,25.6723,25.6857,25.6185,25.679,1115600.0
2012-09-24 15:30:00,38.19,38.2,38.06,38.11,2647500.0,25.679,25.6857,25.5916,25.6252,2647500.0
2012-09-25 09:30:00,38.21,38.27,37.99,38.12,1796800.0,25.6925,25.7328,25.5445,25.6319,1796800.0
2012-09-25 10:00:00,38.12,38.27,38.09,38.12,1082900.0,25.6319,25.7328,25.6118,25.6319,1082900.0
2012-09-25 10:30:00,38.13,38.16,38.08,38.15,882900.0,25.6387,25.6588,25.605,25.6521,882900.0
2012-09-25 11:00:00,38.15,38.18,38.07,38.08,639000.0,25.6521,25.6723,25.5983,25.605,639000.0
2012-09-25 11:30:00,38.09,38.15,38.0,38.01,690300.0,25.6118,25.6521,25.5512,25.558,690300.0
2012-09-25 12:00:00,38.01,38.05,37.98,38.03,623300.0,25.558,25.5849,25.5378,25.5714,623300.0
2012-09-25 12:30:00,38.03,38.06,37.92,37.97,645400.0,25.5714,25.5916,25.4975,25.5311,645400.0
2012-09-25 13:00:00,37.97,38.0,37.93,38.0,534200.0,25.5311,25.5512,25.5042,25.5512,534200.0
2012-09-25 13:30:00,38.0,38.03,37.95,38.01,613000.0,25.5512,25.5714,25.5176,25.558,613000.0
2012-09-25 14:00:00,38.01,38.01,37.89,37.91,732900.0,25.558,25.558,25.4773,25.4907,732900.0
2012-09-25 14:30:00,37.91,37.98,37.87,37.93,986600.0,25.4907,25.5378,25.4638,25.5042,986600.0
2012-09-25 15:00:00,37.93,37.96,37.79,37.84,1622600.0,25.5042,25.5244,25.41,25.4437,1622600.0
2012-09-25 15:30:00,37.84,37.84,37.66,37.68,4416100.0,25.4437,25.4437,25.3226,25.3361,4416100.0
2012-09-26 09:30:00,37.78,38.05,37.74,38.03,2195700.0,25.4033,25.5849,25.3764,25.5714,2195700.0
2012-09-26 10:00:00,38.03,38.11,37.98,38.04,1038400.0,25.5714,25.6252,25.5378,25.5781,1038400.0
2012-09-26 10:30:00,38.05,38.14,38.0,38.04,1165900.0,25.5849,25.6454,25.5512,25.5781,1165900.0
2012-09-26 11:00:00,38.04,38.16,38.04,38.13,959300.0,25.5781,25.6588,25.5781,25.6387,959300.0
2012-09-26 11:30:00,38.13,38.13,38.03,38.05,986900.0,25.6387,25.6387,25.5714,25.5849,986900.0
2012-09-26 12:00:00,38.04,38.05,37.95,37.96,907500.0,25.5781,25.5849,25.5176,25.5244,907500.0
2012-09-26 12:30:00,37.95,37.98,37.9,37.97,700800.0,25.5176,25.5378,25.484,25.5311,700800.0
2012-09-26 13:00:00,37.97,38.01,37.89,37.98,739700.0,25.5311,25.558,25.4773,25.5378,739700.0
2012-09-26 13:30:00,37.98,38.0,37.91,37.93,451500.0,25.5378,25.5512,25.4907,25.5042,451500.0
2012-09-26 14:00:00,37.93,38.0,37.88,37.88,598800.0,25.5042,25.5512,25.4706,25.4706,598800.0
2012-09-26 14:30:00,37.88,37.9,37.83,37.87,523500.0,25.4706,25.484,25.4369,25.4638,523500.0
2012-09-26 15:00:00,37.87,37.89,37.8,37.83,1078600.0,25.4638,25.4773,25.4168,25.4369,1078600.0
2012-09-26 15:30:00,37.84,37.86,37.77,37.79,2559300.0,25.4437,25.4571,25.3966,25.41,2559300.0
2012-09-27 09:30:00,38.06,38.16,37.95,38.01,1876800.0,25.5916,25.6588,25.5176,25.558,1876800.0
2012-09-27 10:00:00,38.01,38.09,37.99,38.07,1098600.0,25.558,25.6118,25.5445,25.5983,1098600.0
2012-09-27 10:30:00,38.06,38.08,37.9,37.91,1214400.0,25.5916,25.605,25.484,25.4907,1214400.0
2012-09-27 11:00:00,37.91,37.99,37.9,37.98,863600.0,25.4907,25.5445,25.484,25.5378,863600.0
2012-09-27 11:30:00,37.98,38.07,37.92,38.06,740100.0,25.5378,25.5983,25.4975,25.5916,740100.0
2012-09-27 12:00:00,38.05,38.2,38.05,38.16,761700.0,25.5849,25.6857,25.5849,25.6588,761700.0
2012-09-27 12:30:00,38.17,38.23,38.16,38.21,675800.0,25.6656,25.7059,25.6588,25.6925,675800.0
2012-09-27 13:00:00,38.22,38.25,38.19,38.22,536000.0,25.6992,25.7193,25.679,25.6992,536000.0
2012-09-27 13:30:00,38.22,38.28,38.2,38.2,529700.0,25.6992,25.7395,25.6857,25.6857,529700.0
2012-09-27 14:00:00,38.21,38.28,38.19,38.2,681000.0,25.6925,25.7395,25.679,25.6857,681000.0
2012-09-27 14:30:00,38.2,38.22,38.18,38.21,827700.0,25.6857,25.6992,25.6723,25.6925,827700.0
2012-09-27 15:00:00,38.2,38.3,38.2,38.28,1173700.0,25.6857,25.753,25.6857,25.7395,1173700.0
2012-09-27 15:30:00,38.28,38.35,38.23,38.27,2694100.0,25.7395,25.7866,25.7059,25.7328,2694100.0
2012-09-28 09:30:00,38.22,38.22,37.99,38.03,1570400.0,25.6992,25.6992,25.5445,25.5714,1570400.0
2012-09-28 10:00:00,38.03,38.09,37.95,37.98,1402200.0,25.5714,25.6118,25.5176,25.5378,1402200.0
2012-09-28 10:30:00,37.98,38.08,37.96,38.08,862600.0,25.5378,25.605,25.5244,25.605,862600.0
2012-09-28 11:00:00,38.07,38.09,37.93,37.95,939100.0,25.5983,25.6118,25.5042,25.5176,939100.0
2012-09-28 11:30:00,37.95,38.0,37.91,37.94,626500.0,25.5176,25.5512,25.4907,25.5109,626500.0
2012-09-28 12:00:00,37.94,38.05,37.93,37.97,733400.0,25.5109,25.5849,25.5042,25.5311,733400.0
2012-09-28 12:30:00,37.97,38.0,37.95,37.97,511900.0,25.5311,25.5512,25.5176,25.5311,511900.0
2012-09-28 13:00:00,37.98,38.01,37.92,37.99,592200.0,25.5378,25.558,25.4975,25.5445,592200.0
2012-09-28 13:30:00,37.99,38.07,37.98,38.02,559400.0,25.5445,25.5983,25.5378,25.5647,559400.0
2012-09-28 14:00:00,38.02,38.03,37.95,37.97,661600.0,25.5647,25.5714,25.5176,25.5311,661600.0
2012-09-28 14:30:00,37.97,38.04,37.95,38.01,778700.0,25.5311,25.5781,25.5176,25.558,778700.0
2012-09-28 15:00:00,38.01,38.01,37.91,37.94,956800.0,25.558,25.558,25.4907,25.5109,956800.0
2012-09-28 15:30:00,37.93,38.05,37.9,37.95,3646900.0,25.5042,25.5849,25.484,25.5176,3646900.0
2012-10-01 09:30:00,38.16,38.38,38.15,38.36,2112600.0,25.6588,25.8068,25.6521,25.7933,2112600.0
2012-10-01 10:00:00,38.37,38.54,38.37,38.41,1497400.0,25.8,25.9143,25.8,25.8269,1497400.0
2012-10-01 10:30:00,38.4,38.46,38.35,38.45,1075000.0,25.8202,25.8606,25.7866,25.8538,1075000.0
2012-10-01 11:00:00,38.45,38.55,38.42,38.5,1182100.0,25.8538,25.9211,25.8337,25.8874,1182100.0
2012-10-01 11:30:00,38.5,38.56,38.45,38.48,1555900.0,25.8874,25.9278,25.8538,25.874,1555900.0
2012-10-01 12:00:00,38.48,38.58,38.48,38.58,611900.0,25.874,25.9412,25.874,25.9412,611900.0
2012-10-01 12:30:00,38.58,38.6,38.45,38.49,988100.0,25.9412,25.9547,25.8538,25.8807,988100.0
2012-10-01 13:00:00,38.5,38.5,38.38,38.47,585800.0,25.8874,25.8874,25.8068,25.8673,585800.0
2012-10-01 13:30:00,38.47,38.5,38.39,38.49,618600.0,25.8673,25.8874,25.8135,25.8807,618600.0
2012-10-01 14:00:00,38.49,38.5,38.41,38.45,659100.0,25.8807,25.8874,25.8269,25.8538,659100.0
2012-10-01 14:30:00,38.44,38.5,38.44,38.49,780500.0,25.8471,25.8874,25.8471,25.8807,780500.0
2012-10-01 15:00:00,38.5,38.5,38.31,38.35,1220300.0,25.8874,25.8874,25.7597,25.7866,1220300.0
2012-10-01 15:30:00,38.36,38.46,38.3,38.37,2334600.0,25.7933,25.8606,25.753,25.8,2334600.0
2012-10-02 09:30:00,38.56,38.69,38.4,38.4,1271900.0,25.9278,26.0152,25.8202,25.8202,1271900.0
2012-10-02 10:00:00,38.4,38.46,38.27,38.39,1087200.0,25.8202,25.8606,25.7328,25.8135,1087200.0
2012-10-02 10:30:00,38.39,38.49,38.35,38.36,759700.0,25.8135,25.8807,25.7866,25.7933,759700.0
2012-10-02 11:00:00,38.36,38.37,38.27,38.3,777500.0,25.7933,25.8,25.7328,25.753,777500.0
2012-10-02 11:30:00,38.29,38.32,38.11,38.17,616700.0,25.7462,25.7664,25.6252,25.6656,616700.0
2012-10-02 12:00:00,38.16,38.28,38.14,38.27,413800.0,25.6588,25.7395,25.6454,25.7328,413800.0
2012-10-02 12:30:00,38.27,38.3,38.22,38.28,415700.0,25.7328,25.753,25.6992,25.7395,415700.0
2012-10-02 13:00:00,38.27,38.32,38.27,38.27,209500.0,25.7328,25.7664,25.7328,25.7328,209500.0
2012-10-02 13:30:00,38.28,38.31,38.19,38.19,453100.0,25.7395,25.7597,25.679,25.679,453100.0
2012-10-02 14:00:00,38.2,38.29,38.19,38.23,389500.0,25.6857,25.7462,25.679,25.7059,389500.0
2012-10-02 14:30:00,38.23,38.29,38.22,38.26,434100.0,25.7059,25.7462,25.6992,25.7261,434100.0
2012-10-02 15:00:00,38.26,38.31,38.24,38.28,538500.0,25.7261,25.7597,25.7126,25.7395,538500.0
2012-10-02 15:30:00,38.28,38.37,38.26,38.35,1680300.0,25.7395,25.8,25.7261,25.7866,1680300.0
2012-10-03 09:30:00,38.32,38.48,38.2,38.24,1378700.0,25.7664,25.874,25.6857,25.7126,1378700.0
2012-10-03 10:00:00,38.25,38.33,38.17,38.3,919600.0,25.7193,25.7731,25.6656,25.753,919600.0
2012-10-03 10:30:00,38.31,38.33,38.25,38.29,636600.0,25.7597,25.7731,25.7193,25.7462,636600.0
2012-10-03 11:00:00,38.29,38.46,38.28,38.43,513800.0,25.7462,25.8606,25.7395,25.8404,513800.0
2012-10-03 11:30:00,38.42,38.52,38.39,38.44,644000.0,25.8337,25.9009,25.8135,25.8471,644000.0
2012-10-03 12:00:00,38.44,38.46,38.34,38.36,494300.0,25.8471,25.8606,25.7799,25.7933,494300.0
2012-10-03 12:30:00,38.37,38.41,38.34,38.41,508700.0,25.8,25.8269,25.7799,25.8269,508700.0
2012-10-03 13:00:00,38.41,38.43,38.37,38.37,495700.0,25.8269,25.8404,25.8,25.8,495700.0
2012-10-03 13:30:00,38.37,38.38,38.27,38.29,533800.0,25.8,25.8068,25.7328,25.7462,533800.0
2012-10-03 14:00:00,38.29,38.37,38.27,38.27,699800.0,25.7462,25.8,25.7328,25.7328,699800.0
2012-10-03 14:30:00,38.27,38.31,38.21,38.21,743300.0,25.7328,25.7597,25.6925,25.6925,743300.0
2012-10-03 15:00:00,38.22,38.24,38.14,38.22,1276100.0,25.6992,25.7126,25.6454,25.6992,1276100.0
2012-10-03 15:30:00,38.21,38.24,38.15,38.23,1992900.0,25.6925,25.7126,25.6521,25.7059,1992900.0
2012-10-04 09:30:00,38.46,38.55,38.2,38.2,1410100.0,25.8606,25.9211,25.6857,25.6857,1410100.0
2012-10-04 10:00:00,38.2,38.39,38.19,38.32,1041800.0,25.6857,25.8135,25.679,25.7664,1041800.0
2012-10-04 10:30:00,38.32,38.35,38.28,38.32,509900.0,25.7664,25.7866,25.7395,25.7664,509900.0
2012-10-04 11:00:00,38.33,38.35,38.25,38.3,929100.0,25.7731,25.7866,25.7193,25.753,929100.0
2012-10-04 11:30:00,38.31,38.34,38.28,38.33,451000.0,25.7597,25.7799,25.7395,25.7731,451000.0
2012-10-04 12:00:00,38.33,38.38,38.3,38.36,566200.0,25.7731,25.8068,25.753,25.7933,566200.0
2012-10-04 12:30:00,38.36,38.36,38.3,38.31,285100.0,25.7933,25.7933,25.753,25.7597,285100.0
2012-10-04 13:00:00,38.32,38.37,38.3,38.36,283000.0,25.7664,25.8,25.753,25.7933,283000.0
2012-10-04 13:30:00,38.35,38.4,38.32,38.35,320200.0,25.7866,25.8202,25.7664,25.7866,320200.0
2012-10-04 14:00:00,38.35,38.36,38.27,38.29,436700.0,25.7866,25.7933,25.7328,25.7462,436700.0
2012-10-04 14:30:00,38.3,38.34,38.27,38.32,554500.0,25.753,25.7799,25.7328,25.7664,554500.0
2012-10-04 15:00:00,38.31,38.33,38.28,38.3,534200.0,25.7597,25.7731,25.7395,25.753,534200.0
2012-10-04 15:30:00,38.31,38.33,38.26,38.33,1203000.0,25.7597,25.7731,25.7261,25.7731,1203000.0
2012-10-05 09:30:00,38.49,38.53,38.25,38.36,1722500.0,25.8807,25.9076,25.7193,25.7933,1722500.0
2012-10-05 10:00:00,38.35,38.46,38.33,38.46,770400.0,25.7866,25.8606,25.7731,25.8606,770400.0
2012-10-05 10:30:00,38.46,38.49,38.42,38.46,981000.0,25.8606,25.8807,25.8337,25.8606,981000.0
2012-10-05 11:00:00,38.47,38.52,38.46,38.5,518500.0,25.8673,25.9009,25.8606,25.8874,518500.0
2012-10-05 11:30:00,38.51,38.53,38.47,38.48,475000.0,25.8942,25.9076,25.8673,25.874,475000.0
2012-10-05 12:00:00,38.48,38.54,38.48,38.52,535200.0,25.874,25.9143,25.874,25.9009,535200.0
2012-10-05 12:30:00,38.52,38.59,38.49,38.59,804600.0,25.9009,25.948,25.8807,25.948,804600.0
2012-10-05 13:00:00,38.58,38.6,38.56,38.58,583500.0,25.9412,25.9547,25.9278,25.9412,583500.0
2012-10-05 13:30:00,38.58,38.6,38.55,38.59,692200.0,25.9412,25.9547,25.9211,25.948,692200.0
2012-10-05 14:00:00,38.6,38.6,38.53,38.53,667900.0,25.9547,25.9547,25.9076,25.9076,667900.0
2012-10-05 14:30:00,38.54,38.56,38.48,38.48,523300.0,25.9143,25.9278,25.874,25.874,523300.0
2012-10-05 15:00:00,38.49,38.52,38.46,38.5,752900.0,25.8807,25.9009,25.8606,25.8874,752900.0
2012-10-05 15:30:00,38.51,38.57,38.44,38.57,2061300.0,25.8942,25.9345,25.8471,25.9345,2061300.0
2012-10-08 09:30:00,38.54,38.65,38.44,38.6,1173800.0,25.9143,25.9883,25.8471,25.9547,1173800.0
2012-10-08 10:00:00,38.61,38.67,38.54,38.65,974800.0,25.9614,26.0018,25.9143,25.9883,974800.0
2012-10-08 10:30:00,38.65,38.68,38.59,38.59,684900.0,25.9883,26.0085,25.948,25.948,684900.0
2012-10-08 11:00:00,38.59,38.64,38.55,38.59,780700.0,25.948,25.9816,25.9211,25.948,780700.0
2012-10-08 11:30:00,38.59,38.6,38.54,38.56,706600.0,25.948,25.9547,25.9143,25.9278,706600.0
2012-10-08 12:00:00,38.56,38.65,38.56,38.61,426000.0,25.9278,25.9883,25.9278,25.9614,426000.0
2012-10-08 12:30:00,38.62,38.63,38.55,38.59,392800.0,25.9681,25.9749,25.9211,25.948,392800.0
2012-10-08 13:00:00,38.58,38.61,38.54,38.59,454200.0,25.9412,25.9614,25.9143,25.948,454200.0
2012-10-08 13:30:00,38.58,38.61,38.57,38.6,444200.0,25.9412,25.9614,25.9345,25.9547,444200.0
2012-10-08 14:00:00,38.59,38.62,38.57,38.6,305100.0,25.948,25.9681,25.9345,25.9547,305100.0
2012-10-08 14:30:00,38.61,38.64,38.59,38.63,258400.0,25.9614,25.9816,25.948,25.9749,258400.0
2012-10-08 15:00:00,38.63,38.66,38.6,38.63,613300.0,25.9749,25.995,25.9547,25.9749,613300.0
2012-10-08 15:30:00,38.64,38.65,38.58,38.59,1113900.0,25.9816,25.9883,25.9412,25.948,1113900.0
2012-10-09 09:30:00,38.5,38.73,38.46,38.69,1204700.0,25.8874,26.0421,25.8606,26.0152,1204700.0
2012-10-09 10:00:00,38.69,38.81,38.65,38.76,1184800.0,26.0152,26.0959,25.9883,26.0623,1184800.0
2012-10-09 10:30:00,38.75,38.83,38.62,38.67,1325000.0,26.0555,26.1093,25.9681,26.0018,1325000.0
2012-10-09 11:00:00,38.67,38.72,38.59,38.72,1091000.0,26.0018,26.0354,25.948,26.0354,1091000.0
2012-10-09 11:30:00,38.71,38.82,38.69,38.8,955600.0,26.0287,26.1026,26.0152,26.0892,955600.0
2012-10-09 12:00:00,38.8,38.82,38.64,38.69,1056500.0,26.0892,26.1026,25.9816,26.0152,1056500.0
2012-10-09 12:30:00,38.69,38.69,38.62,38.64,433900.0,26.0152,26.0152,25.9681,25.9816,433900.0
2012-10-09 13:00:00,38.65,38.68,38.61,38.66,518200.0,25.9883,26.0085,25.9614,25.995,518200.0
2012-10-09 13:30:00,38.65,38.67,38.64,38.64,307300.0,25.9883,26.0018,25.9816,25.9816,307300.0
2012-10-09 14:00:00,38.65,38.69,38.63,38.66,643700.0,25.9883,26.0152,25.9749,25.995,643700.0
2012-10-09 14:30:00,38.65,38.71,38.63,38.69,551200.0,25.9883,26.0287,25.9749,26.0152,551200.0
2012-10-09 15:00:00,38.7,38.72,38.59,38.61,802800.0,26.0219,26.0354,25.948,25.9614,802800.0
2012-10-09 15:30:00,38.62,38.64,38.47,38.57,1917100.0,25.9681,25.9816,25.8673,25.9345,1917100.0
2012-10-10 09:30:00,38.65,38.73,38.32,38.39,1307900.0,25.9883,26.0421,25.7664,25.8135,1307900.0
2012-10-10 10:00:00,38.38,38.42,38.32,38.4,915700.0,25.8068,25.8337,25.7664,25.8202,915700.0
2012-10-10 10:30:00,38.39,38.42,38.33,38.36,677200.0,25.8135,25.8337,25.7731,25.7933,677200.0
2012-10-10 11:00:00,38.37,38.38,38.29,38.33,718200.0,25.8,25.8068,25.7462,25.7731,718200.0
2012-10-10 11:30:00,38.33,38.36,38.27,38.35,629500.0,25.7731,25.7933,25.7328,25.7866,629500.0
2012-10-10 12:00:00,38.35,38.36,38.27,38.29,397400.0,25.7866,25.7933,25.7328,25.7462,397400.0
2012-10-10 12:30:00,38.28,38.31,38.19,38.2,541700.0,25.7395,25.7597,25.679,25.6857,541700.0
2012-10-10 13:00:00,38.21,38.25,38.15,38.22,767400.0,25.6925,25.7193,25.6521,25.6992,767400.0
2012-10-10 13:30:00,38.22,38.26,38.12,38.14,659400.0,25.6992,25.7261,25.6319,25.6454,659400.0
2012-10-10 14:00:00,38.15,38.23,38.13,38.16,573700.0,25.6521,25.7059,25.6387,25.6588,573700.0
2012-10-10 14:30:00,38.16,38.22,38.14,38.19,763700.0,25.6588,25.6992,25.6454,25.679,763700.0
2012-10-10 15:00:00,38.19,38.2,38.12,38.15,716900.0,25.679,25.6857,25.6319,25.6521,716900.0
2012-10-10 15:30:00,38.16,38.18,38.05,38.1,2241500.0,25.6588,25.6723,25.5849,25.6185,2241500.0
2012-10-11 09:30:00,38.2,38.28,38.02,38.06,1203000.0,25.6857,25.7395,25.5647,25.5916,1203000.0
2012-10-11 10:00:00,38.05,38.22,38.03,38.19,1219700.0,25.5849,25.6992,25.5714,25.679,1219700.0
2012-10-11 10:30:00,38.19,38.23,38.13,38.16,1238500.0,25.679,25.7059,25.6387,25.6588,1238500.0
2012-10-11 11:00:00,38.16,38.23,38.08,38.14,728400.0,25.6588,25.7059,25.605,25.6454,728400.0
2012-10-11 11:30:00,38.13,38.2,38.11,38.16,798500.0,25.6387,25.6857,25.6252,25.6588,798500.0
2012-10-11 12:00:00,38.17,38.17,38.13,38.16,483000.0,25.6656,25.6656,25.6387,25.6588,483000.0
2012-10-11 12:30:00,38.15,38.24,38.14,38.2,635000.0,25.6521,25.7126,25.6454,25.6857,635000.0
2012-10-11 13:00:00,38.2,38.24,38.19,38.23,457800.0,25.6857,25.7126,25.679,25.7059,457800.0
2012-10-11 13:30:00,38.24,38.24,38.15,38.2,409900.0,25.7126,25.7126,25.6521,25.6857,409900.0
2012-10-11 14:00:00,38.2,38.24,38.17,38.23,560400.0,25.6857,25.7126,25.6656,25.7059,560400.0
2012-10-11 14:30:00,38.23,38.24,38.14,38.16,618100.0,25.7059,25.7126,25.6454,25.6588,618100.0
2012-10-11 15:00:00,38.17,38.22,38.14,38.16,487600.0,25.6656,25.6992,25.6454,25.6588,487600.0
2012-10-11 15:30:00,38.17,38.19,38.11,38.12,1178500.0,25.6656,25.679,25.6252,25.6319,1178500.0
2012-10-12 09:30:00,38.26,38.36,38.2,38.3,1501900.0,25.7261,25.7933,25.6857,25.753,1501900.0
2012-10-12 10:00:00,38.3,38.39,38.26,38.31,1109600.0,25.753,25.8135,25.7261,25.7597,1109600.0
2012-10-12 10:30:00,38.31,38.33,38.23,38.23,554000.0,25.7597,25.7731,25.7059,25.7059,554000.0
2012-10-12 11:00:00,38.24,38.28,38.19,38.22,640400.0,25.7126,25.7395,25.679,25.6992,640400.0
2012-10-12 11:30:00,38.22,38.23,38.14,38.18,687800.0,25.6992,25.7059,25.6454,25.6723,687800.0
2012-10-12 12:00:00,38.18,38.2,38.14,38.17,340600.0,25.6723,25.6857,25.6454,25.6656,340600.0
2012-10-12 12:30:00,38.17,38.2,38.13,38.14,339400.0,25.6656,25.6857,25.6387,25.6454,339400.0
2012-10-12 13:00:00,38.14,38.19,38.13,38.16,351600.0,25.6454,25.679,25.6387,25.6588,351600.0
2012-10-12 13:30:00,38.16,38.17,38.13,38.15,338400.0,25.6588,25.6656,25.6387,25.6521,338400.0
2012-10-12 14:00:00,38.15,38.16,38.11,38.16,356000.0,25.6521,25.6588,25.6252,25.6588,356000.0
2012-10-12 14:30:00,38.16,38.25,38.12,38.21,801600.0,25.6588,25.7193,25.6319,25.6925,801600.0
2012-10-12 15:00:00,38.21,38.24,38.15,38.23,544300.0,25.6925,25.7126,25.6521,25.7059,544300.0
2012-10-12 15:30:00,38.22,38.25,38.19,38.22,1416300.0,25.6992,25.7193,25.679,25.6992,1416300.0
2012-10-15 09:30:00,38.1,38.16,38.01,38.11,1725500.0,25.6185,25.6588,25.558,25.6252,1725500.0
2012-10-15 10:00:00,38.12,38.17,38.06,38.14,847800.0,25.6319,25.6656,25.5916,25.6454,847800.0
2012-10-15 10:30:00,38.14,38.25,38.12,38.17,1171600.0,25.6454,25.7193,25.6319,25.6656,1171600.0
2012-10-15 11:00:00,38.17,38.18,38.1,38.11,903400.0,25.6656,25.6723,25.6185,25.6252,903400.0
2012-10-15 11:30:00,38.11,38.19,38.1,38.18,623300.0,25.6252,25.679,25.6185,25.6723,623300.0
2012-10-15 12:00:00,38.18,38.18,38.09,38.17,941100.0,25.6723,25.6723,25.6118,25.6656,941100.0
2012-10-15 12:30:00,38.17,38.22,38.15,38.21,600400.0,25.6656,25.6992,25.6521,25.6925,600400.0
2012-10-15 13:00:00,38.21,38.22,38.16,38.16,454500.0,25.6925,25.6992,25.6588,25.6588,454500.0
2012-10-15 13:30:00,38.17,38.2,38.14,38.15,462100.0,25.6656,25.6857,25.6454,25.6521,462100.0
2012-10-15 14:00:00,38.15,38.16,38.11,38.12,629500.0,25.6521,25.6588,25.6252,25.6319,629500.0
2012-10-15 14:30:00,38.13,38.17,38.05,38.06,742500.0,25.6387,25.6656,25.5849,25.5916,742500.0
2012-10-15 15:00:00,38.06,38.08,38.02,38.07,1009800.0,25.5916,25.605,25.5647,25.5983,1009800.0
2012-10-15 15:30:00,38.08,38.19,38.06,38.15,2293000.0,25.605,25.679,25.5916,25.6521,2293000.0
2012-10-16 09:30:00,38.18,38.22,37.44,37.69,5023900.0,25.6723,25.6992,25.1747,25.3428,5023900.0
2012-10-16 10:00:00,37.68,37.71,37.48,37.66,3075200.0,25.3361,25.3563,25.2016,25.3226,3075200.0
2012-10-16 10:30:00,37.66,37.8,37.63,37.78,2643000.0,25.3226,25.4168,25.3025,25.4033,2643000.0
2012-10-16 11:00:00,37.78,38.0,37.73,37.94,2319600.0,25.4033,25.5512,25.3697,25.5109,2319600.0
2012-10-16 11:30:00,37.94,38.0,37.87,37.95,1198500.0,25.5109,25.5512,25.4638,25.5176,1198500.0
2012-10-16 12:00:00,37.95,37.97,37.86,37.94,805000.0,25.5176,25.5311,25.4571,25.5109,805000.0
2012-10-16 12:30:00,37.94,37.95,37.88,37.88,715300.0,25.5109,25.5176,25.4706,25.4706,715300.0
2012-10-16 13:00:00,37.89,37.9,37.76,37.79,683600.0,25.4773,25.484,25.3899,25.41,683600.0
2012-10-16 13:30:00,37.79,37.86,37.79,37.82,803600.0,25.41,25.4571,25.41,25.4302,803600.0
2012-10-16 14:00:00,37.82,37.82,37.72,37.75,996300.0,25.4302,25.4302,25.363,25.3831,996300.0
2012-10-16 14:30:00,37.74,37.85,37.73,37.73,775400.0,25.3764,25.4504,25.3697,25.3697,775400.0
2012-10-16 15:00:00,37.73,37.8,37.58,37.8,1648000.0,25.3697,25.4168,25.2688,25.4168,1648000.0
2012-10-16 15:30:00,37.8,37.9,37.73,37.89,3309400.0,25.4168,25.484,25.3697,25.4773,3309400.0
2012-10-17 09:30:00,38.04,38.14,37.85,38.05,2271400.0,25.5781,25.6454,25.4504,25.5849,2271400.0
2012-10-17 10:00:00,38.04,38.12,37.95,38.12,1182200.0,25.5781,25.6319,25.5176,25.6319,1182200.0
2012-10-17 10:30:00,38.12,38.14,38.07,38.13,930900.0,25.6319,25.6454,25.5983,25.6387,930900.0
2012-10-17 11:00:00,38.12,38.15,38.08,38.13,744400.0,25.6319,25.6521,25.605,25.6387,744400.0
2012-10-17 11:30:00,38.13,38.13,37.95,38.0,1230900.0,25.6387,25.6387,25.5176,25.5512,1230900.0
2012-10-17 12:00:00,37.99,38.0,37.95,37.96,748800.0,25.5445,25.5512,25.5176,25.5244,748800.0
2012-10-17 12:30:00,37.96,37.97,37.88,37.91,720200.0,25.5244,25.5311,25.4706,25.4907,720200.0
2012-10-17 13:00:00,37.91,37.95,37.91,37.91,482200.0,25.4907,25.5176,25.4907,25.4907,482200.0
2012-10-17 13:30:00,37.91,37.93,37.87,37.89,517600.0,25.4907,25.5042,25.4638,25.4773,517600.0
2012-10-17 14:00:00,37.89,37.9,37.83,37.84,657500.0,25.4773,25.484,25.4369,25.4437,657500.0
2012-10-17 14:30:00,37.85,37.86,37.81,37.82,668900.0,25.4504,25.4571,25.4235,25.4302,668900.0
2012-10-17 15:00:00,37.82,37.84,37.77,37.78,1192600.0,25.4302,25.4437,25.3966,25.4033,1192600.0
2012-10-17 15:30:00,37.78,37.8,37.7,37.75,2453900.0,25.4033,25.4168,25.3495,25.3831,2453900.0
2012-10-18 09:30:00,37.76,37.85,37.58,37.6,1544500.0,25.3899,25.4504,25.2688,25.2823,1544500.0
2012-10-18 10:00:00,37.6,37.68,37.56,37.63,1450600.0,25.2823,25.3361,25.2554,25.3025,1450600.0
2012-10-18 10:30:00,37.63,37.66,37.57,37.58,868200.0,25.3025,25.3226,25.2621,25.2688,868200.0
2012-10-18 11:00:00,37.57,37.62,37.51,37.52,1064400.0,25.2621,25.2957,25.2218,25.2285,1064400.0
2012-10-18 11:30:00,37.51,37.6,37.5,37.59,691200.0,25.2218,25.2823,25.215,25.2756,691200.0
2012-10-18 12:00:00,37.59,37.64,37.59,37.61,655700.0,25.2756,25.3092,25.2756,25.289,655700.0
2012-10-18 12:30:00,37.61,37.63,37.58,37.6,706600.0,25.289,25.3025,25.2688,25.2823,706600.0
2012-10-18 13:00:00,37.6,37.65,37.58,37.64,539900.0,25.2823,25.3159,25.2688,25.3092,539900.0
2012-10-18 13:30:00,37.63,37.64,37.56,37.58,478400.0,25.3025,25.3092,25.2554,25.2688,478400.0
2012-10-18 14:00:00,37.57,37.66,37.54,37.55,754500.0,25.2621,25.3226,25.2419,25.2487,754500.0
2012-10-18 14:30:00,37.55,37.58,37.46,37.55,1058000.0,25.2487,25.2688,25.1882,25.2487,1058000.0
2012-10-18 15:00:00,37.55,38.07,37.53,37.77,8857200.0,25.2487,25.5983,25.2352,25.3966,8857200.0
2012-10-18 15:30:00,37.77,37.93,37.77,37.86,3252500.0,25.3966,25.5042,25.3966,25.4571,3252500.0
2012-10-19 09:30:00,37.93,37.94,37.65,37.66,4049300.0,25.5042,25.5109,25.3159,25.3226,4049300.0
2012-10-19 10:00:00,37.65,37.73,37.61,37.67,883500.0,25.3159,25.3697,25.289,25.3294,883500.0
2012-10-19 10:30:00,37.66,37.71,37.58,37.58,834900.0,25.3226,25.3563,25.2688,25.2688,834900.0
2012-10-19 11:00:00,37.59,37.59,37.51,37.55,749900.0,25.2756,25.2756,25.2218,25.2487,749900.0
2012-10-19 11:30:00,37.55,37.57,37.48,37.52,794600.0,25.2487,25.2621,25.2016,25.2285,794600.0
2012-10-19 12:00:00,37.52,37.54,37.47,37.48,611300.0,25.2285,25.2419,25.1949,25.2016,611300.0
2012-10-19 12:30:00,37.49,37.58,37.49,37.54,538800.0,25.2083,25.2688,25.2083,25.2419,538800.0
2012-10-19 13:00:00,37.53,37.56,37.5,37.53,350600.0,25.2352,25.2554,25.215,25.2352,350600.0
2012-10-19 13:30:00,37.54,37.54,37.42,37.49,855400.0,25.2419,25.2419,25.1613,25.2083,855400.0
2012-10-19 14:00:00,37.48,37.52,37.43,37.45,938500.0,25.2016,25.2285,25.168,25.1814,938500.0
2012-10-19 14:30:00,37.45,37.48,37.42,37.47,689100.0,25.1814,25.2016,25.1613,25.1949,689100.0
2012-10-19 15:00:00,37.47,37.51,37.42,37.46,1231300.0,25.1949,25.2218,25.1613,25.1882,1231300.0
2012-10-19 15:30:00,37.45,37.49,37.4,37.43,3146700.0,25.1814,25.2083,25.1478,25.168,3146700.0
2012-10-22 09:30:00,37.37,37.48,37.2,37.21,1682300.0,25.1276,25.2016,25.0133,25.0201,1682300.0
2012-10-22 10:00:00,37.22,37.3,37.21,37.27,772600.0,25.0268,25.0806,25.0201,25.0604,772600.0
2012-10-22 10:30:00,37.27,37.33,37.22,37.32,462700.0,25.0604,25.1007,25.0268,25.094,462700.0
2012-10-22 11:00:00,37.32,37.32,37.17,37.21,618000.0,25.094,25.094,24.9932,25.0201,618000.0
2012-10-22 11:30:00,37.21,37.27,37.19,37.25,392600.0,25.0201,25.0604,25.0066,25.0469,392600.0
2012-10-22 12:00:00,37.26,37.26,37.18,37.18,357700.0,25.0537,25.0537,24.9999,24.9999,357700.0
2012-10-22 12:30:00,37.19,37.26,37.18,37.23,304400.0,25.0066,25.0537,24.9999,25.0335,304400.0
2012-10-22 13:00:00,37.23,37.24,37.1,37.17,508700.0,25.0335,25.0402,24.9461,24.9932,508700.0
2012-10-22 13:30:00,37.17,37.18,37.02,37.08,758800.0,24.9932,24.9999,24.8923,24.9326,758800.0
2012-10-22 14:00:00,37.09,37.09,36.97,36.97,1012700.0,24.9394,24.9394,24.8587,24.8587,1012700.0
2012-10-22 14:30:00,36.97,37.02,36.96,37.01,652800.0,24.8587,24.8923,24.852,24.8856,652800.0
2012-10-22 15:00:00,37.0,37.08,36.97,37.07,904300.0,24.8788,24.9326,24.8587,24.9259,904300.0
2012-10-22 15:30:00,37.08,37.25,37.04,37.23,2098900.0,24.9326,25.0469,24.9057,25.0335,2098900.0
2012-10-23 09:30:00,36.96,36.98,36.54,36.65,2323200.0,24.852,24.8654,24.5695,24.6435,2323200.0
2012-10-23 10:00:00,36.65,36.7,36.55,36.66,1033700.0,24.6435,24.6771,24.5763,24.6502,1033700.0
2012-10-23 10:30:00,36.66,36.73,36.61,36.73,835100.0,24.6502,24.6973,24.6166,24.6973,835100.0
2012-10-23 11:00:00,36.72,36.75,36.64,36.7,692000.0,24.6906,24.7107,24.6368,24.6771,692000.0
2012-10-23 11:30:00,36.7,36.72,36.64,36.7,504200.0,24.6771,24.6906,24.6368,24.6771,504200.0
2012-10-23 12:00:00,36.7,36.78,36.65,36.71,551900.0,24.6771,24.7309,24.6435,24.6839,551900.0
2012-10-23 12:30:00,36.7,36.72,36.63,36.68,464700.0,24.6771,24.6906,24.6301,24.6637,464700.0
2012-10-23 13:00:00,36.68,36.7,36.64,36.69,524300.0,24.6637,24.6771,24.6368,24.6704,524300.0
2012-10-23 13:30:00,36.7,36.71,36.61,36.68,489000.0,24.6771,24.6839,24.6166,24.6637,489000.0
2012-10-23 14:00:00,36.69,36.73,36.63,36.7,661600.0,24.6704,24.6973,24.6301,24.6771,661600.0
2012-10-23 14:30:00,36.69,36.78,36.67,36.77,606100.0,24.6704,24.7309,24.657,24.7242,606100.0
2012-10-23 15:00:00,36.77,36.78,36.62,36.63,815600.0,24.7242,24.7309,24.6233,24.6301,815600.0
2012-10-23 15:30:00,36.63,36.64,36.55,36.6,2153200.0,24.6301,24.6368,24.5763,24.6099,2153200.0
2012-10-24 09:30:00,36.6,36.86,36.6,36.85,1514200.0,24.6099,24.7847,24.6099,24.778,1514200.0
2012-10-24 10:00:00,36.85,36.89,36.74,36.87,1114700.0,24.778,24.8049,24.704,24.7914,1114700.0
2012-10-24 10:30:00,36.86,37.01,36.84,36.98,1021800.0,24.7847,24.8856,24.7713,24.8654,1021800.0
2012-10-24 11:00:00,36.98,37.01,36.93,37.0,771300.0,24.8654,24.8856,24.8318,24.8788,771300.0
2012-10-24 11:30:00,36.99,37.04,36.9,36.9,897000.0,24.8721,24.9057,24.8116,24.8116,897000.0
2012-10-24 12:00:00,36.9,36.93,36.88,36.91,533100.0,24.8116,24.8318,24.7982,24.8183,533100.0
2012-10-24 12:30:00,36.91,37.0,36.9,36.98,357600.0,24.8183,24.8788,24.8116,24.8654,357600.0
2012-10-24 13:00:00,36.99,37.01,36.97,36.98,524900.0,24.8721,24.8856,24.8587,24.8654,524900.0
2012-10-24 13:30:00,36.98,36.98,36.86,36.86,440500.0,24.8654,24.8654,24.7847,24.7847,440500.0
2012-10-24 14:00:00,36.86,36.95,36.8,36.91,862100.0,24.7847,24.8452,24.7444,24.8183,862100.0
2012-10-24 14:30:00,36.91,36.92,36.84,36.86,543100.0,24.8183,24.8251,24.7713,24.7847,543100.0
2012-10-24 15:00:00,36.85,36.88,36.76,36.83,977300.0,24.778,24.7982,24.7175,24.7645,977300.0
2012-10-24 15:30:00,36.83,36.9,36.79,36.87,2287900.0,24.7645,24.8116,24.7376,24.7914,2287900.0
2012-10-25 09:30:00,37.0,37.19,37.0,37.15,1336500.0,24.8788,25.0066,24.8788,24.9797,1336500.0
2012-10-25 10:00:00,37.15,37.19,37.05,37.09,683300.0,24.9797,25.0066,24.9125,24.9394,683300.0
2012-10-25 10:30:00,37.09,37.09,37.0,37.06,659000.0,24.9394,24.9394,24.8788,24.9192,659000.0
2012-10-25 11:00:00,37.06,37.13,36.98,36.99,667700.0,24.9192,24.9663,24.8654,24.8721,667700.0
2012-10-25 11:30:00,36.98,37.03,36.85,36.93,722400.0,24.8654,24.899,24.778,24.8318,722400.0
2012-10-25 12:00:00,36.92,36.94,36.86,36.92,380500.0,24.8251,24.8385,24.7847,24.8251,380500.0
2012-10-25 12:30:00,36.92,37.02,36.88,37.02,364400.0,24.8251,24.8923,24.7982,24.8923,364400.0
2012-10-25 13:00:00,37.02,37.09,36.97,37.09,329500.0,24.8923,24.9394,24.8587,24.9394,329500.0
2012-10-25 13:30:00,37.08,37.11,37.01,37.11,533200.0,24.9326,24.9528,24.8856,24.9528,533200.0
2012-10-25 14:00:00,37.11,37.11,37.04,37.07,517000.0,24.9528,24.9528,24.9057,24.9259,517000.0
2012-10-25 14:30:00,37.06,37.08,37.01,37.01,463900.0,24.9192,24.9326,24.8856,24.8856,463900.0
2012-10-25 15:00:00,37.02,37.05,37.0,37.04,661800.0,24.8923,24.9125,24.8788,24.9057,661800.0
2012-10-25 15:30:00,37.04,37.11,37.02,37.1,1600700.0,24.9057,24.9528,24.8923,24.9461,1600700.0
2012-10-26 09:30:00,37.12,37.2,36.87,36.88,1267400.0,24.9595,25.0133,24.7914,24.7982,1267400.0
2012-10-26 10:00:00,36.88,36.98,36.85,36.86,595400.0,24.7982,24.8654,24.778,24.7847,595400.0
2012-10-26 10:30:00,36.86,36.9,36.78,36.86,654200.0,24.7847,24.8116,24.7309,24.7847,654200.0
2012-10-26 11:00:00,36.86,37.0,36.85,36.94,605300.0,24.7847,24.8788,24.778,24.8385,605300.0
2012-10-26 11:30:00,36.95,37.04,36.94,36.98,662700.0,24.8452,24.9057,24.8385,24.8654,662700.0
2012-10-26 12:00:00,36.98,36.98,36.85,36.9,493500.0,24.8654,24.8654,24.778,24.8116,493500.0
2012-10-26 12:30:00,36.91,36.92,36.81,36.92,499700.0,24.8183,24.8251,24.7511,24.8251,499700.0
2012-10-26 13:00:00,36.92,36.92,36.85,36.91,718500.0,24.8251,24.8251,24.778,24.8183,718500.0
2012-10-26 13:30:00,36.91,37.01,36.89,36.97,531700.0,24.8183,24.8856,24.8049,24.8587,531700.0
2012-10-26 14:00:00,36.97,37.0,36.92,37.0,379400.0,24.8587,24.8788,24.8251,24.8788,379400.0
2012-10-26 14:30:00,37.0,37.13,36.99,37.11,664500.0,24.8788,24.9663,24.8721,24.9528,664500.0
2012-10-26 15:00:00,37.11,37.22,37.1,37.2,748600.0,24.9528,25.0268,24.9461,25.0133,748600.0
2012-10-26 15:30:00,37.2,37.26,37.02,37.05,1885000.0,25.0133,25.0537,24.8923,24.9125,1885000.0
2012-10-31 09:30:00,37.16,37.41,37.07,37.28,1372700.0,24.9864,25.1545,24.9259,25.0671,1372700.0
2012-10-31 10:00:00,37.27,37.33,37.23,37.25,699600.0,25.0604,25.1007,25.0335,25.0469,699600.0
2012-10-31 10:30:00,37.25,37.25,37.11,37.16,698600.0,25.0469,25.0469,24.9528,24.9864,698600.0
2012-10-31 11:00:00,37.15,37.2,37.08,37.13,691300.0,24.9797,25.0133,24.9326,24.9663,691300.0
2012-10-31 11:30:00,37.14,37.16,37.09,37.13,490100.0,24.973,24.9864,24.9394,24.9663,490100.0
2012-10-31 12:00:00,37.13,37.14,36.99,36.99,469000.0,24.9663,24.973,24.8721,24.8721,469000.0
2012-10-31 12:30:00,36.99,37.0,36.92,36.99,507000.0,24.8721,24.8788,24.8251,24.8721,507000.0
2012-10-31 13:00:00,36.99,37.07,36.96,37.07,342900.0,24.8721,24.9259,24.852,24.9259,342900.0
2012-10-31 13:30:00,37.06,37.15,37.05,37.14,398900.0,24.9192,24.9797,24.9125,24.973,398900.0
2012-10-31 14:00:00,37.13,37.18,37.12,37.15,435800.0,24.9663,24.9999,24.9595,24.9797,435800.0
2012-10-31 14:30:00,37.14,37.17,37.1,37.11,622200.0,24.973,24.9932,24.9461,24.9528,622200.0
2012-10-31 15:00:00,37.1,37.29,37.05,37.27,1132900.0,24.9461,25.0738,24.9125,25.0604,1132900.0
2012-10-31 15:30:00,37.26,37.28,37.16,37.2,1507000.0,25.0537,25.0671,24.9864,25.0133,1507000.0
2012-11-01 09:30:00,37.15,37.5,37.15,37.46,966000.0,24.9797,25.215,24.9797,25.1882,966000.0
2012-11-01 10:00:00,37.47,37.56,37.4,37.41,748200.0,25.1949,25.2554,25.1478,25.1545,748200.0
2012-11-01 10:30:00,37.41,37.51,37.39,37.49,668600.0,25.1545,25.2218,25.1411,25.2083,668600.0
2012-11-01 11:00:00,37.49,37.49,37.32,37.36,703200.0,25.2083,25.2083,25.094,25.1209,703200.0
2012-11-01 11:30:00,37.37,37.43,37.34,37.35,550500.0,25.1276,25.168,25.1075,25.1142,550500.0
2012-11-01 12:00:00,37.35,37.36,37.27,37.31,677100.0,25.1142,25.1209,25.0604,25.0873,677100.0
2012-11-01 12:30:00,37.31,37.33,37.25,37.28,363300.0,25.0873,25.1007,25.0469,25.0671,363300.0
2012-11-01 13:00:00,37.29,37.29,37.25,37.28,314300.0,25.0738,25.0738,25.0469,25.0671,314300.0
2012-11-01 13:30:00,37.28,37.32,37.26,37.31,291300.0,25.0671,25.094,25.0537,25.0873,291300.0
2012-11-01 14:00:00,37.32,37.41,37.29,37.38,388300.0,25.094,25.1545,25.0738,25.1344,388300.0
2012-11-01 14:30:00,37.39,37.48,37.38,37.44,750700.0,25.1411,25.2016,25.1344,25.1747,750700.0
2012-11-01 15:00:00,37.44,37.48,37.32,37.36,817400.0,25.1747,25.2016,25.094,25.1209,817400.0
2012-11-01 15:30:00,37.36,37.42,37.31,37.33,1847800.0,25.1209,25.1613,25.0873,25.1007,1847800.0
2012-11-02 09:30:00,37.58,37.65,37.48,37.49,959800.0,25.2688,25.3159,25.2016,25.2083,959800.0
2012-11-02 10:00:00,37.5,37.5,37.34,37.36,611600.0,25.215,25.215,25.1075,25.1209,611600.0
2012-11-02 10:30:00,37.36,37.41,37.3,37.33,596300.0,25.1209,25.1545,25.0806,25.1007,596300.0
2012-11-02 11:00:00,37.34,37.34,37.24,37.29,848100.0,25.1075,25.1075,25.0402,25.0738,848100.0
2012-11-02 11:30:00,37.29,37.32,37.22,37.26,451700.0,25.0738,25.094,25.0268,25.0537,451700.0
2012-11-02 12:00:00,37.26,37.32,37.22,37.29,787700.0,25.0537,25.094,25.0268,25.0738,787700.0
2012-11-02 12:30:00,37.3,37.33,37.24,37.26,477100.0,25.0806,25.1007,25.0402,25.0537,477100.0
2012-11-02 13:00:00,37.25,37.3,37.24,37.29,337200.0,25.0469,25.0806,25.0402,25.0738,337200.0
2012-11-02 13:30:00,37.29,37.32,37.21,37.23,566700.0,25.0738,25.094,25.0201,25.0335,566700.0
2012-11-02 14:00:00,37.23,37.3,37.16,37.29,563800.0,25.0335,25.0806,24.9864,25.0738,563800.0
2012-11-02 14:30:00,37.28,37.29,37.13,37.2,561100.0,25.0671,25.0738,24.9663,25.0133,561100.0
2012-11-02 15:00:00,37.21,37.23,37.12,37.14,876100.0,25.0201,25.0335,24.9595,24.973,876100.0
2012-11-02 15:30:00,37.14,37.14,37.0,37.07,2080600.0,24.973,24.973,24.8788,24.9259,2080600.0
2012-11-05 09:30:00,36.9,36.99,36.63,36.77,1563900.0,24.8116,24.8721,24.6301,24.7242,1563900.0
2012-11-05 10:00:00,36.77,36.88,36.74,36.83,797000.0,24.7242,24.7982,24.704,24.7645,797000.0
2012-11-05 10:30:00,36.83,36.94,36.81,36.94,620100.0,24.7645,24.8385,24.7511,24.8385,620100.0
2012-11-05 11:00:00,36.94,36.99,36.9,36.92,658100.0,24.8385,24.8721,24.8116,24.8251,658100.0
2012-11-05 11:30:00,36.92,36.99,36.9,36.97,384400.0,24.8251,24.8721,24.8116,24.8587,384400.0
2012-11-05 12:00:00,36.96,36.97,36.9,36.91,316200.0,24.852,24.8587,24.8116,24.8183,316200.0
2012-11-05 12:30:00,36.9,36.91,36.79,36.79,471700.0,24.8116,24.8183,24.7376,24.7376,471700.0
2012-11-05 13:00:00,36.8,36.83,36.73,36.82,728900.0,24.7444,24.7645,24.6973,24.7578,728900.0
2012-11-05 13:30:00,36.82,36.86,36.8,36.82,401500.0,24.7578,24.7847,24.7444,24.7578,401500.0
2012-11-05 14:00:00,36.83,36.91,36.8,36.89,483900.0,24.7645,24.8183,24.7444,24.8049,483900.0
2012-11-05 14:30:00,36.89,36.92,36.85,36.85,464000.0,24.8049,24.8251,24.778,24.778,464000.0
2012-11-05 15:00:00,36.85,36.86,36.78,36.8,828600.0,24.778,24.7847,24.7309,24.7444,828600.0
2012-11-05 15:30:00,36.8,36.87,36.77,36.78,2097700.0,24.7444,24.7914,24.7242,24.7309,2097700.0
2012-11-06 09:30:00,36.92,37.12,36.86,37.09,1065800.0,24.8251,24.9595,24.7847,24.9394,1065800.0
2012-11-06 10:00:00,37.08,37.09,36.98,37.05,718400.0,24.9326,24.9394,24.8654,24.9125,718400.0
2012-11-06 10:30:00,37.04,37.1,36.98,37.02,642100.0,24.9057,24.9461,24.8654,24.8923,642100.0
2012-11-06 11:00:00,37.02,37.08,36.98,37.05,536800.0,24.8923,24.9326,24.8654,24.9125,536800.0
2012-11-06 11:30:00,37.05,37.33,37.05,37.29,818400.0,24.9125,25.1007,24.9125,25.0738,818400.0
2012-11-06 12:00:00,37.29,37.41,37.28,37.37,682300.0,25.0738,25.1545,25.0671,25.1276,682300.0
2012-11-06 12:30:00,37.37,37.37,37.28,37.31,479500.0,25.1276,25.1276,25.0671,25.0873,479500.0
2012-11-06 13:00:00,37.32,37.38,37.29,37.36,342300.0,25.094,25.1344,25.0738,25.1209,342300.0
2012-11-06 13:30:00,37.36,37.39,37.31,37.31,381600.0,25.1209,25.1411,25.0873,25.0873,381600.0
2012-11-06 14:00:00,37.31,37.38,37.3,37.38,386600.0,25.0873,25.1344,25.0806,25.1344,386600.0
2012-11-06 14:30:00,37.37,37.4,37.33,37.33,449400.0,25.1276,25.1478,25.1007,25.1007,449400.0
2012-11-06 15:00:00,37.34,37.45,37.33,37.39,914800.0,25.1075,25.1814,25.1007,25.1411,914800.0
2012-11-06 15:30:00,37.4,37.48,37.35,37.42,2022600.0,25.1478,25.2016,25.1142,25.1613,2022600.0
2012-11-07 09:30:00,37.4,37.4,36.98,36.99,1511900.0,25.1478,25.1478,24.8654,24.8721,1511900.0
2012-11-07 10:00:00,36.99,36.99,36.82,36.88,1260200.0,24.8721,24.8721,24.7578,24.7982,1260200.0
2012-11-07 10:30:00,36.88,36.89,36.66,36.66,1590300.0,24.7982,24.8049,24.6502,24.6502,1590300.0
2012-11-07 11:00:00,36.67,36.75,36.53,36.55,1508500.0,24.657,24.7107,24.5628,24.5763,1508500.0
2012-11-07 11:30:00,36.55,36.68,36.4,36.59,1903100.0,24.5763,24.6637,24.4754,24.6032,1903100.0
2012-11-07 12:00:00,36.6,36.63,36.55,36.59,651600.0,24.6099,24.6301,24.5763,24.6032,651600.0
2012-11-07 12:30:00,36.59,36.71,36.59,36.7,599500.0,24.6032,24.6839,24.6032,24.6771,599500.0
2012-11-07 13:00:00,36.7,36.82,36.67,36.72,702700.0,24.6771,24.7578,24.657,24.6906,702700.0
2012-11-07 13:30:00,36.72,36.82,36.71,36.79,635500.0,24.6906,24.7578,24.6839,24.7376,635500.0
2012-11-07 14:00:00,36.78,36.84,36.77,36.81,616700.0,24.7309,24.7713,24.7242,24.7511,616700.0
2012-11-07 14:30:00,36.8,36.81,36.68,36.8,780400.0,24.7444,24.7511,24.6637,24.7444,780400.0
2012-11-07 15:00:00,36.81,36.96,36.74,36.95,987600.0,24.7511,24.852,24.704,24.8452,987600.0
2012-11-07 15:30:00,36.95,36.95,36.72,36.74,2221000.0,24.8452,24.8452,24.6906,24.704,2221000.0
2012-11-08 09:30:00,36.65,37.11,36.62,36.85,1415600.0,24.6435,24.9528,24.6233,24.778,1415600.0
2012-11-08 10:00:00,36.85,36.9,36.76,36.79,783800.0,24.778,24.8116,24.7175,24.7376,783800.0
2012-11-08 10:30:00,36.78,36.83,36.63,36.66,813600.0,24.7309,24.7645,24.6301,24.6502,813600.0
2012-11-08 11:00:00,36.66,36.68,36.57,36.67,812900.0,24.6502,24.6637,24.5897,24.657,812900.0
2012-11-08 11:30:00,36.67,36.7,36.57,36.69,482500.0,24.657,24.6771,24.5897,24.6704,482500.0
2012-11-08 12:00:00,36.68,36.71,36.59,36.61,568700.0,24.6637,24.6839,24.6032,24.6166,568700.0
2012-11-08 12:30:00,36.62,36.64,36.56,36.62,574100.0,24.6233,24.6368,24.583,24.6233,574100.0
2012-11-08 13:00:00,36.61,36.63,36.51,36.54,553700.0,24.6166,24.6301,24.5494,24.5695,553700.0
2012-11-08 13:30:00,36.53,36.68,36.5,36.66,710100.0,24.5628,24.6637,24.5426,24.6502,710100.0
2012-11-08 14:00:00,36.66,36.68,36.57,36.61,538200.0,24.6502,24.6637,24.5897,24.6166,538200.0
2012-11-08 14:30:00,36.6,36.62,36.57,36.59,719500.0,24.6099,24.6233,24.5897,24.6032,719500.0
2012-11-08 15:00:00,36.59,36.62,36.55,36.57,957100.0,24.6032,24.6233,24.5763,24.5897,957100.0
2012-11-08 15:30:00,36.57,36.59,36.36,36.37,2704600.0,24.5897,24.6032,24.4485,24.4552,2704600.0
2012-11-09 09:30:00,36.05,36.35,36.05,36.19,1703000.0,24.2401,24.4418,24.2401,24.3342,1703000.0
2012-11-09 10:00:00,36.19,36.28,36.15,36.27,878300.0,24.3342,24.3947,24.3073,24.388,878300.0
2012-11-09 10:30:00,36.27,36.34,36.19,36.3,739900.0,24.388,24.4351,24.3342,24.4082,739900.0
2012-11-09 11:00:00,36.3,36.41,36.29,36.37,645900.0,24.4082,24.4821,24.4014,24.4552,645900.0
2012-11-09 11:30:00,36.37,36.49,36.32,36.42,404000.0,24.4552,24.5359,24.4216,24.4889,404000.0
2012-11-09 12:00:00,36.42,36.52,36.41,36.5,405900.0,24.4889,24.5561,24.4821,24.5426,405900.0
2012-11-09 12:30:00,36.5,36.51,36.42,36.44,323800.0,24.5426,24.5494,24.4889,24.5023,323800.0
2012-11-09 13:00:00,36.44,36.46,36.25,36.25,503500.0,24.5023,24.5158,24.3745,24.3745,503500.0
2012-11-09 13:30:00,36.26,36.3,36.18,36.26,609200.0,24.3813,24.4082,24.3275,24.3813,609200.0
2012-11-09 14:00:00,36.26,36.32,36.19,36.32,582800.0,24.3813,24.4216,24.3342,24.4216,582800.0
2012-11-09 14:30:00,36.33,36.43,36.3,36.3,521600.0,24.4283,24.4956,24.4082,24.4082,521600.0
2012-11-09 15:00:00,36.31,36.34,36.25,36.34,547400.0,24.4149,24.4351,24.3745,24.4351,547400.0
2012-11-09 15:30:00,36.34,36.4,36.2,36.28,2033800.0,24.4351,24.4754,24.3409,24.3947,2033800.0
2012-11-12 09:30:00,36.29,36.29,36.06,36.1,1703300.0,24.4014,24.4014,24.2468,24.2737,1703300.0
2012-11-12 10:00:00,36.1,36.19,36.09,36.13,977800.0,24.2737,24.3342,24.267,24.2939,977800.0
2012-11-12 10:30:00,36.13,36.13,36.01,36.02,829700.0,24.2939,24.2939,24.2132,24.2199,829700.0
2012-11-12 11:00:00,36.03,36.05,35.98,36.04,904400.0,24.2266,24.2401,24.193,24.2333,904400.0
2012-11-12 11:30:00,36.04,36.09,36.02,36.07,451200.0,24.2333,24.267,24.2199,24.2535,451200.0
2012-11-12 12:00:00,36.06,36.1,36.05,36.08,374100.0,24.2468,24.2737,24.2401,24.2602,374100.0
2012-11-12 12:30:00,36.09,36.13,36.08,36.13,418200.0,24.267,24.2939,24.2602,24.2939,418200.0
2012-11-12 13:00:00,36.12,36.2,36.12,36.17,508800.0,24.2871,24.3409,24.2871,24.3208,508800.0
2012-11-12 13:30:00,36.17,36.22,36.15,36.22,315200.0,24.3208,24.3544,24.3073,24.3544,315200.0
2012-11-12 14:00:00,36.22,36.25,36.17,36.22,360900.0,24.3544,24.3745,24.3208,24.3544,360900.0
2012-11-12 14:30:00,36.22,36.22,36.12,36.14,419200.0,24.3544,24.3544,24.2871,24.3006,419200.0
2012-11-12 15:00:00,36.14,36.16,36.06,36.1,723800.0,24.3006,24.314,24.2468,24.2737,723800.0
2012-11-12 15:30:00,36.1,36.11,36.02,36.08,1338100.0,24.2737,24.2804,24.2199,24.2602,1338100.0
2012-11-13 09:30:00,36.03,36.48,35.98,36.13,1957300.0,24.2266,24.5292,24.193,24.2939,1957300.0
2012-11-13 10:00:00,36.12,36.35,36.07,36.31,1016300.0,24.2871,24.4418,24.2535,24.4149,1016300.0
2012-11-13 10:30:00,36.32,36.47,36.23,36.45,960400.0,24.4216,24.5225,24.3611,24.509,960400.0
2012-11-13 11:00:00,36.45,36.48,36.38,36.45,570900.0,24.509,24.5292,24.462,24.509,570900.0
2012-11-13 11:30:00,36.45,36.48,36.41,36.46,620400.0,24.509,24.5292,24.4821,24.5158,620400.0
2012-11-13 12:00:00,36.46,36.56,36.46,36.5,723900.0,24.5158,24.583,24.5158,24.5426,723900.0
2012-11-13 12:30:00,36.5,36.51,36.38,36.39,564400.0,24.5426,24.5494,24.462,24.4687,564400.0
2012-11-13 13:00:00,36.39,36.53,36.37,36.42,315500.0,24.4687,24.5628,24.4552,24.4889,315500.0
2012-11-13 13:30:00,36.42,36.46,36.38,36.45,392600.0,24.4889,24.5158,24.462,24.509,392600.0
2012-11-13 14:00:00,36.45,36.48,36.39,36.41,394500.0,24.509,24.5292,24.4687,24.4821,394500.0
2012-11-13 14:30:00,36.42,36.42,36.29,36.36,435900.0,24.4889,24.4889,24.4014,24.4485,435900.0
2012-11-13 15:00:00,36.37,36.39,36.26,36.29,697500.0,24.4552,24.4687,24.3813,24.4014,697500.0
2012-11-13 15:30:00,36.28,36.33,36.15,36.17,1940700.0,24.3947,24.4283,24.3073,24.3208,1940700.0
2012-11-14 09:30:00,36.19,36.36,36.14,36.25,1333900.0,24.3342,24.4485,24.3006,24.3745,1333900.0
2012-11-14 10:00:00,36.26,36.26,36.08,36.08,676700.0,24.3813,24.3813,24.2602,24.2602,676700.0
2012-11-14 10:30:00,36.09,36.17,36.05,36.1,801700.0,24.267,24.3208,24.2401,24.2737,801700.0
2012-11-14 11:00:00,36.1,36.2,36.05,36.15,577700.0,24.2737,24.3409,24.2401,24.3073,577700.0
2012-11-14 11:30:00,36.16,36.25,36.09,36.21,531900.0,24.314,24.3745,24.267,24.3477,531900.0
2012-11-14 12:00:00,36.22,36.23,36.07,36.12,537300.0,24.3544,24.3611,24.2535,24.2871,537300.0
2012-11-14 12:30:00,36.11,36.21,36.08,36.17,475900.0,24.2804,24.3477,24.2602,24.3208,475900.0
2012-11-14 13:00:00,36.17,36.26,36.16,36.2,442100.0,24.3208,24.3813,24.314,24.3409,442100.0
2012-11-14 13:30:00,36.2,36.27,36.16,36.24,680700.0,24.3409,24.388,24.314,24.3678,680700.0
2012-11-14 14:00:00,36.25,36.29,36.11,36.21,830300.0,24.3745,24.4014,24.2804,24.3477,830300.0
2012-11-14 14:30:00,36.21,36.21,36.12,36.17,647000.0,24.3477,24.3477,24.2871,24.3208,647000.0
2012-11-14 15:00:00,36.16,36.17,36.04,36.08,1127200.0,24.314,24.3208,24.2333,24.2602,1127200.0
2012-11-14 15:30:00,36.09,36.11,35.87,36.01,3520500.0,24.267,24.2804,24.119,24.2132,3520500.0
2012-11-15 09:30:00,35.9,36.2,35.86,36.11,1430700.0,24.1392,24.3409,24.1123,24.2804,1430700.0
2012-11-15 10:00:00,36.1,36.18,36.02,36.12,1117400.0,24.2737,24.3275,24.2199,24.2871,1117400.0
2012-11-15 10:30:00,36.11,36.15,36.0,36.04,902800.0,24.2804,24.3073,24.2064,24.2333,902800.0
2012-11-15 11:00:00,36.04,36.08,36.0,36.03,677600.0,24.2333,24.2602,24.2064,24.2266,677600.0
2012-11-15 11:30:00,36.03,36.08,36.01,36.06,919500.0,24.2266,24.2602,24.2132,24.2468,919500.0
2012-11-15 12:00:00,36.06,36.14,36.06,36.08,482900.0,24.2468,24.3006,24.2468,24.2602,482900.0
2012-11-15 12:30:00,36.08,36.12,36.05,36.05,738000.0,24.2602,24.2871,24.2401,24.2401,738000.0
2012-11-15 13:00:00,36.05,36.14,36.0,36.12,560900.0,24.2401,24.3006,24.2064,24.2871,560900.0
2012-11-15 13:30:00,36.12,36.27,36.1,36.25,950500.0,24.2871,24.388,24.2737,24.3745,950500.0
2012-11-15 14:00:00,36.24,36.27,36.17,36.24,1030800.0,24.3678,24.388,24.3208,24.3678,1030800.0
2012-11-15 14:30:00,36.23,36.29,36.22,36.25,1002900.0,24.3611,24.4014,24.3544,24.3745,1002900.0
2012-11-15 15:00:00,36.24,36.29,36.2,36.22,1479300.0,24.3678,24.4014,24.3409,24.3544,1479300.0
2012-11-15 15:30:00,36.22,36.48,36.19,36.42,3620200.0,24.3544,24.5292,24.3342,24.4889,3620200.0
2012-11-16 09:30:00,36.49,36.6,36.38,36.44,3601300.0,24.5359,24.6099,24.462,24.5023,3601300.0
2012-11-16 10:00:00,36.44,36.46,36.29,36.41,1582700.0,24.5023,24.5158,24.4014,24.4821,1582700.0
2012-11-16 10:30:00,36.4,36.43,36.3,36.35,869600.0,24.4754,24.4956,24.4082,24.4418,869600.0
2012-11-16 11:00:00,36.35,36.4,36.27,36.3,812900.0,24.4418,24.4754,24.388,24.4082,812900.0
2012-11-16 11:30:00,36.28,36.59,36.27,36.57,1116900.0,24.3947,24.6032,24.388,24.5897,1116900.0
2012-11-16 12:00:00,36.57,36.6,36.5,36.52,660900.0,24.5897,24.6099,24.5426,24.5561,660900.0
2012-11-16 12:30:00,36.52,36.58,36.45,36.52,565800.0,24.5561,24.5964,24.509,24.5561,565800.0
2012-11-16 13:00:00,36.51,36.6,36.49,36.55,489700.0,24.5494,24.6099,24.5359,24.5763,489700.0
2012-11-16 13:30:00,36.55,36.65,36.51,36.62,659200.0,24.5763,24.6435,24.5494,24.6233,659200.0
2012-11-16 14:00:00,36.61,36.64,36.48,36.5,612100.0,24.6166,24.6368,24.5292,24.5426,612100.0
2012-11-16 14:30:00,36.5,36.55,36.4,36.53,691100.0,24.5426,24.5763,24.4754,24.5628,691100.0
2012-11-16 15:00:00,36.53,36.58,36.49,36.54,767100.0,24.5628,24.5964,24.5359,24.5695,767100.0
2012-11-16 15:30:00,36.54,36.61,36.49,36.55,1713500.0,24.5695,24.6166,24.5359,24.5763,1713500.0
2012-11-19 09:30:00,36.85,36.99,36.81,36.91,1389700.0,24.778,24.8721,24.7511,24.8183,1389700.0
2012-11-19 10:00:00,36.91,37.1,36.91,37.08,1147000.0,24.8183,24.9461,24.8183,24.9326,1147000.0
2012-11-19 10:30:00,37.08,37.22,37.06,37.09,1158800.0,24.9326,25.0268,24.9192,24.9394,1158800.0
2012-11-19 11:00:00,37.09,37.22,37.06,37.2,925200.0,24.9394,25.0268,24.9192,25.0133,925200.0
2012-11-19 11:30:00,37.2,37.21,37.11,37.19,722400.0,25.0133,25.0201,24.9528,25.0066,722400.0
2012-11-19 12:00:00,37.19,37.25,37.18,37.25,736100.0,25.0066,25.0469,24.9999,25.0469,736100.0
2012-11-19 12:30:00,37.24,37.29,37.11,37.12,812000.0,25.0402,25.0738,24.9528,24.9595,812000.0
2012-11-19 13:00:00,37.11,37.12,37.05,37.11,601200.0,24.9528,24.9595,24.9125,24.9528,601200.0
2012-11-19 13:30:00,37.11,37.12,37.04,37.07,636100.0,24.9528,24.9595,24.9057,24.9259,636100.0
2012-11-19 14:00:00,37.07,37.11,37.02,37.09,751100.0,24.9259,24.9528,24.8923,24.9394,751100.0
2012-11-19 14:30:00,37.08,37.17,37.08,37.14,637800.0,24.9326,24.9932,24.9326,24.973,637800.0
2012-11-19 15:00:00,37.13,37.18,37.1,37.14,775600.0,24.9663,24.9999,24.9461,24.973,775600.0
2012-11-19 15:30:00,37.13,37.24,37.13,37.24,2145800.0,24.9663,25.0402,24.9663,25.0402,2145800.0
2012-11-20 09:30:00,37.23,37.23,37.06,37.07,2155100.0,25.0335,25.0335,24.9192,24.9259,2155100.0
2012-11-20 10:00:00,37.06,37.13,37.0,37.12,793000.0,24.9192,24.9663,24.8788,24.9595,793000.0
2012-11-20 10:30:00,37.11,37.22,37.1,37.18,557500.0,24.9528,25.0268,24.9461,24.9999,557500.0
2012-11-20 11:00:00,37.19,37.2,37.13,37.18,367700.0,25.0066,25.0133,24.9663,24.9999,367700.0
2012-11-20 11:30:00,37.19,37.25,37.16,37.24,442900.0,25.0066,25.0469,24.9864,25.0402,442900.0
2012-11-20 12:00:00,37.24,37.27,37.13,37.15,383600.0,25.0402,25.0604,24.9663,24.9797,383600.0
2012-11-20 12:30:00,37.14,37.16,37.04,37.1,624000.0,24.973,24.9864,24.9057,24.9461,624000.0
2012-11-20 13:00:00,37.1,37.12,36.85,36.85,592700.0,24.9461,24.9595,24.778,24.778,592700.0
2012-11-20 13:30:00,36.85,37.02,36.85,36.99,495800.0,24.778,24.8923,24.778,24.8721,495800.0
2012-11-20 14:00:00,36.99,37.08,36.96,37.07,345700.0,24.8721,24.9326,24.852,24.9259,345700.0
2012-11-20 14:30:00,37.07,37.09,37.02,37.08,367200.0,24.9259,24.9394,24.8923,24.9326,367200.0
2012-11-20 15:00:00,37.08,37.13,37.07,37.11,515000.0,24.9326,24.9663,24.9259,24.9528,515000.0
2012-11-20 15:30:00,37.11,37.25,37.09,37.24,1928300.0,24.9528,25.0469,24.9394,25.0402,1928300.0
2012-11-21 09:30:00,37.33,37.45,37.24,37.42,1947400.0,25.1007,25.1814,25.0402,25.1613,1947400.0
2012-11-21 10:00:00,37.42,37.44,37.37,37.38,569100.0,25.1613,25.1747,25.1276,25.1344,569100.0
2012-11-21 10:30:00,37.38,37.39,37.22,37.27,767900.0,25.1344,25.1411,25.0268,25.0604,767900.0
2012-11-21 11:00:00,37.27,37.3,37.22,37.29,407200.0,25.0604,25.0806,25.0268,25.0738,407200.0
2012-11-21 11:30:00,37.29,37.41,37.29,37.4,278400.0,25.0738,25.1545,25.0738,25.1478,278400.0
2012-11-21 12:00:00,37.4,37.44,37.37,37.43,293400.0,25.1478,25.1747,25.1276,25.168,293400.0
2012-11-21 12:30:00,37.42,37.45,37.41,37.41,305500.0,25.1613,25.1814,25.1545,25.1545,305500.0
2012-11-21 13:00:00,37.41,37.43,37.35,37.4,393500.0,25.1545,25.168,25.1142,25.1478,393500.0
2012-11-21 13:30:00,37.41,37.44,37.36,37.4,371000.0,25.1545,25.1747,25.1209,25.1478,371000.0
2012-11-21 14:00:00,37.4,37.42,37.36,37.4,277500.0,25.1478,25.1613,25.1209,25.1478,277500.0
2012-11-21 14:30:00,37.4,37.46,37.38,37.45,393600.0,25.1478,25.1882,25.1344,25.1814,393600.0
2012-11-21 15:00:00,37.46,37.47,37.37,37.41,504800.0,25.1882,25.1949,25.1276,25.1545,504800.0
2012-11-21 15:30:00,37.42,37.42,37.35,37.4,1176700.0,25.1613,25.1613,25.1142,25.1478,1176700.0
2012-11-23 09:30:00,37.55,37.59,37.49,37.56,629200.0,25.2487,25.2756,25.2083,25.2554,629200.0
2012-11-23 10:00:00,37.56,37.65,37.56,37.6,655500.0,25.2554,25.3159,25.2554,25.2823,655500.0
2012-11-23 10:30:00,37.61,37.73,37.6,37.72,608500.0,25.289,25.3697,25.2823,25.363,608500.0
2012-11-23 11:00:00,37.72,37.75,37.69,37.75,378000.0,25.363,25.3831,25.3428,25.3831,378000.0
2012-11-23 11:30:00,37.75,37.75,37.63,37.65,455000.0,25.3831,25.3831,25.3025,25.3159,455000.0
2012-11-23 12:00:00,37.66,37.69,37.65,37.69,379200.0,25.3226,25.3428,25.3159,25.3428,379200.0
2012-11-23 12:30:00,37.68,37.95,37.68,37.92,1511800.0,25.3361,25.5176,25.3361,25.4975,1511800.0
2012-11-26 09:30:00,37.58,37.78,37.58,37.7,1412100.0,25.2688,25.4033,25.2688,25.3495,1412100.0
2012-11-26 10:00:00,37.71,37.73,37.67,37.7,626100.0,25.3563,25.3697,25.3294,25.3495,626100.0
2012-11-26 10:30:00,37.69,37.71,37.52,37.57,787100.0,25.3428,25.3563,25.2285,25.2621,787100.0
2012-11-26 11:00:00,37.57,37.6,37.44,37.49,802700.0,25.2621,25.2823,25.1747,25.2083,802700.0
2012-11-26 11:30:00,37.48,37.52,37.44,37.51,479600.0,25.2016,25.2285,25.1747,25.2218,479600.0
2012-11-26 12:00:00,37.5,37.51,37.4,37.42,533900.0,25.215,25.2218,25.1478,25.1613,533900.0
2012-11-26 12:30:00,37.42,37.51,37.38,37.5,744900.0,25.1613,25.2218,25.1344,25.215,744900.0
2012-11-26 13:00:00,37.51,37.53,37.45,37.46,553000.0,25.2218,25.2352,25.1814,25.1882,553000.0
2012-11-26 13:30:00,37.46,37.46,37.38,37.38,521600.0,25.1882,25.1882,25.1344,25.1344,521600.0
2012-11-26 14:00:00,37.39,37.41,37.33,37.35,777900.0,25.1411,25.1545,25.1007,25.1142,777900.0
2012-11-26 14:30:00,37.35,37.47,37.34,37.41,540200.0,25.1142,25.1949,25.1075,25.1545,540200.0
2012-11-26 15:00:00,37.42,37.44,37.27,37.3,1366200.0,25.1613,25.1747,25.0604,25.0806,1366200.0
2012-11-26 15:30:00,37.3,37.35,37.23,37.34,2509400.0,25.0806,25.1142,25.0335,25.1075,2509400.0
2012-11-27 09:30:00,37.44,37.54,37.34,37.54,1224400.0,25.1747,25.2419,25.1075,25.2419,1224400.0
2012-11-27 10:00:00,37.54,37.62,37.48,37.62,1138900.0,25.2419,25.2957,25.2016,25.2957,1138900.0
2012-11-27 10:30:00,37.62,37.69,37.54,37.66,1076200.0,25.2957,25.3428,25.2419,25.3226,1076200.0
2012-11-27 11:00:00,37.65,37.69,37.63,37.66,498800.0,25.3159,25.3428,25.3025,25.3226,498800.0
2012-11-27 11:30:00,37.67,37.75,37.64,37.75,786900.0,25.3294,25.3831,25.3092,25.3831,786900.0
2012-11-27 12:00:00,37.74,37.79,37.73,37.76,546000.0,25.3764,25.41,25.3697,25.3899,546000.0
2012-11-27 12:30:00,37.75,37.77,37.68,37.71,532900.0,25.3831,25.3966,25.3361,25.3563,532900.0
2012-11-27 13:00:00,37.7,37.71,37.56,37.58,641700.0,25.3495,25.3563,25.2554,25.2688,641700.0
2012-11-27 13:30:00,37.57,37.63,37.56,37.59,349200.0,25.2621,25.3025,25.2554,25.2756,349200.0
2012-11-27 14:00:00,37.58,37.65,37.51,37.51,783200.0,25.2688,25.3159,25.2218,25.2218,783200.0
2012-11-27 14:30:00,37.51,37.55,37.45,37.53,613600.0,25.2218,25.2487,25.1814,25.2352,613600.0
2012-11-27 15:00:00,37.52,37.56,37.48,37.5,705500.0,25.2285,25.2554,25.2016,25.215,705500.0
2012-11-27 15:30:00,37.5,37.51,37.4,37.41,1512900.0,25.215,25.2218,25.1478,25.1545,1512900.0
2012-11-28 09:30:00,37.06,37.07,36.81,36.88,1619100.0,25.0884,25.0951,24.9191,24.9665,1619100.0
2012-11-28 10:00:00,36.89,37.05,36.8,37.04,1094600.0,24.9733,25.0816,24.9124,25.0748,1094600.0
2012-11-28 10:30:00,37.03,37.27,37.0,37.26,1239900.0,25.0681,25.2305,25.0478,25.2238,1239900.0
2012-11-28 11:00:00,37.26,37.4,37.24,37.34,1213200.0,25.2238,25.3185,25.2102,25.2779,1213200.0
2012-11-28 11:30:00,37.35,37.37,37.28,37.33,582600.0,25.2847,25.2982,25.2373,25.2712,582600.0
2012-11-28 12:00:00,37.33,37.45,37.27,37.42,831500.0,25.2712,25.3524,25.2305,25.3321,831500.0
2012-11-28 12:30:00,37.41,37.48,37.38,37.44,676200.0,25.3253,25.3727,25.305,25.3456,676200.0
2012-11-28 13:00:00,37.45,37.45,37.34,37.37,683400.0,25.3524,25.3524,25.2779,25.2982,683400.0
2012-11-28 13:30:00,37.37,37.44,37.35,37.42,847800.0,25.2982,25.3456,25.2847,25.3321,847800.0
2012-11-28 14:00:00,37.42,37.44,37.3,37.32,822300.0,25.3321,25.3456,25.2508,25.2644,822300.0
2012-11-28 14:30:00,37.32,37.43,37.32,37.39,550900.0,25.2644,25.3388,25.2644,25.3118,550900.0
2012-11-28 15:00:00,37.39,37.49,37.37,37.49,649200.0,25.3118,25.3795,25.2982,25.3795,649200.0
2012-11-28 15:30:00,37.49,37.57,37.47,37.54,1716000.0,25.3795,25.4336,25.3659,25.4133,1716000.0
2012-11-29 09:30:00,37.68,37.74,37.6,37.68,1102500.0,25.5081,25.5487,25.4539,25.5081,1102500.0
2012-11-29 10:00:00,37.68,37.75,37.59,37.66,936100.0,25.5081,25.5555,25.4472,25.4946,936100.0
2012-11-29 10:30:00,37.66,37.72,37.63,37.68,750500.0,25.4946,25.5352,25.4742,25.5081,750500.0
2012-11-29 11:00:00,37.69,37.71,37.67,37.69,577400.0,25.5149,25.5284,25.5013,25.5149,577400.0
2012-11-29 11:30:00,37.69,37.71,37.5,37.58,1263400.0,25.5149,25.5284,25.3862,25.4404,1263400.0
2012-11-29 12:00:00,37.58,37.71,37.55,37.7,703900.0,25.4404,25.5284,25.4201,25.5216,703900.0
2012-11-29 12:30:00,37.7,37.75,37.69,37.75,439200.0,25.5216,25.5555,25.5149,25.5555,439200.0
2012-11-29 13:00:00,37.74,37.82,37.69,37.82,624000.0,25.5487,25.6029,25.5149,25.6029,624000.0
2012-11-29 13:30:00,37.82,37.9,37.8,37.89,590000.0,25.6029,25.657,25.5893,25.6503,590000.0
2012-11-29 14:00:00,37.89,37.94,37.86,37.9,678700.0,25.6503,25.6841,25.6299,25.657,678700.0
2012-11-29 14:30:00,37.91,37.94,37.87,37.9,713700.0,25.6638,25.6841,25.6367,25.657,713700.0
2012-11-29 15:00:00,37.91,37.93,37.83,37.88,1031900.0,25.6638,25.6773,25.6096,25.6435,1031900.0
2012-11-29 15:30:00,37.88,37.97,37.87,37.97,2187900.0,25.6435,25.7044,25.6367,25.7044,2187900.0
2012-11-30 09:30:00,37.94,37.98,37.74,37.77,1061500.0,25.6841,25.7112,25.5487,25.569,1061500.0
2012-11-30 10:00:00,37.77,37.81,37.69,37.72,758200.0,25.569,25.5961,25.5149,25.5352,758200.0
2012-11-30 10:30:00,37.72,37.74,37.66,37.7,657900.0,25.5352,25.5487,25.4946,25.5216,657900.0
2012-11-30 11:00:00,37.7,37.81,37.69,37.81,701300.0,25.5216,25.5961,25.5149,25.5961,701300.0
2012-11-30 11:30:00,37.81,37.83,37.67,37.73,664400.0,25.5961,25.6096,25.5013,25.5419,664400.0
2012-11-30 12:00:00,37.73,37.8,37.73,37.78,340600.0,25.5419,25.5893,25.5419,25.5758,340600.0
2012-11-30 12:30:00,37.78,37.84,37.77,37.8,420100.0,25.5758,25.6164,25.569,25.5893,420100.0
2012-11-30 13:00:00,37.8,37.9,37.8,37.89,387800.0,25.5893,25.657,25.5893,25.6503,387800.0
2012-11-30 13:30:00,37.88,37.89,37.83,37.84,401600.0,25.6435,25.6503,25.6096,25.6164,401600.0
2012-11-30 14:00:00,37.85,37.87,37.8,37.86,533500.0,25.6232,25.6367,25.5893,25.6299,533500.0
2012-11-30 14:30:00,37.86,37.88,37.78,37.8,531300.0,25.6299,25.6435,25.5758,25.5893,531300.0
2012-11-30 15:00:00,37.8,37.88,37.77,37.86,711100.0,25.5893,25.6435,25.569,25.6299,711100.0
2012-11-30 15:30:00,37.85,37.97,37.83,37.9,2049800.0,25.6232,25.7044,25.6096,25.657,2049800.0
2012-12-03 09:30:00,37.89,37.94,37.67,37.73,1514900.0,25.6503,25.6841,25.5013,25.5419,1514900.0
2012-12-03 10:00:00,37.74,37.78,37.64,37.74,749200.0,25.5487,25.5758,25.481,25.5487,749200.0
2012-12-03 10:30:00,37.74,37.76,37.61,37.64,632400.0,25.5487,25.5622,25.4607,25.481,632400.0
2012-12-03 11:00:00,37.63,37.69,37.6,37.62,508800.0,25.4742,25.5149,25.4539,25.4675,508800.0
2012-12-03 11:30:00,37.62,37.71,37.6,37.7,639800.0,25.4675,25.5284,25.4539,25.5216,639800.0
2012-12-03 12:00:00,37.7,37.75,37.7,37.75,418000.0,25.5216,25.5555,25.5216,25.5555,418000.0
2012-12-03 12:30:00,37.74,37.76,37.66,37.68,300700.0,25.5487,25.5622,25.4946,25.5081,300700.0
2012-12-03 13:00:00,37.67,37.68,37.63,37.67,267700.0,25.5013,25.5081,25.4742,25.5013,267700.0
2012-12-03 13:30:00,37.68,37.69,37.51,37.57,494400.0,25.5081,25.5149,25.393,25.4336,494400.0
2012-12-03 14:00:00,37.57,37.59,37.5,37.51,702000.0,25.4336,25.4472,25.3862,25.393,702000.0
2012-12-03 14:30:00,37.52,37.53,37.43,37.45,736700.0,25.3998,25.4065,25.3388,25.3524,736700.0
2012-12-03 15:00:00,37.45,37.53,37.34,37.34,1362900.0,25.3524,25.4065,25.2779,25.2779,1362900.0
2012-12-03 15:30:00,37.36,37.44,37.33,37.38,2182200.0,25.2915,25.3456,25.2712,25.305,2182200.0
2012-12-04 09:30:00,37.31,37.5,37.31,37.42,1142100.0,25.2576,25.3862,25.2576,25.3321,1142100.0
2012-12-04 10:00:00,37.43,37.47,37.38,37.43,874300.0,25.3388,25.3659,25.305,25.3388,874300.0
2012-12-04 10:30:00,37.43,37.47,37.39,37.45,622400.0,25.3388,25.3659,25.3118,25.3524,622400.0
2012-12-04 11:00:00,37.45,37.46,37.34,37.34,698600.0,25.3524,25.3592,25.2779,25.2779,698600.0
2012-12-04 11:30:00,37.34,37.45,37.33,37.43,734200.0,25.2779,25.3524,25.2712,25.3388,734200.0
2012-12-04 12:00:00,37.43,37.44,37.35,37.41,721900.0,25.3388,25.3456,25.2847,25.3253,721900.0
2012-12-04 12:30:00,37.4,37.45,37.35,37.35,525400.0,25.3185,25.3524,25.2847,25.2847,525400.0
2012-12-04 13:00:00,37.35,37.35,37.3,37.31,564800.0,25.2847,25.2847,25.2508,25.2576,564800.0
2012-12-04 13:30:00,37.3,37.32,37.26,37.3,592900.0,25.2508,25.2644,25.2238,25.2508,592900.0
2012-12-04 14:00:00,37.3,37.36,37.29,37.33,423500.0,25.2508,25.2915,25.2441,25.2712,423500.0
2012-12-04 14:30:00,37.33,37.35,37.3,37.33,465100.0,25.2712,25.2847,25.2508,25.2712,465100.0
2012-12-04 15:00:00,37.32,37.41,37.32,37.36,701200.0,25.2644,25.3253,25.2644,25.2915,701200.0
2012-12-04 15:30:00,37.37,37.38,37.14,37.14,2545400.0,25.2982,25.305,25.1425,25.1425,2545400.0
2012-12-05 09:30:00,37.22,37.28,37.13,37.2,1476200.0,25.1967,25.2373,25.1358,25.1831,1476200.0
2012-12-05 10:00:00,37.21,37.33,37.19,37.26,998700.0,25.1899,25.2712,25.1764,25.2238,998700.0
2012-12-05 10:30:00,37.26,37.31,37.08,37.15,1957600.0,25.2238,25.2576,25.1019,25.1493,1957600.0
2012-12-05 11:00:00,37.15,37.26,37.1,37.24,867000.0,25.1493,25.2238,25.1155,25.2102,867000.0
2012-12-05 11:30:00,37.25,37.47,37.23,37.44,934300.0,25.217,25.3659,25.2035,25.3456,934300.0
2012-12-05 12:00:00,37.45,37.49,37.37,37.4,804200.0,25.3524,25.3795,25.2982,25.3185,804200.0
2012-12-05 12:30:00,37.39,37.5,37.39,37.46,789200.0,25.3118,25.3862,25.3118,25.3592,789200.0
2012-12-05 13:00:00,37.45,37.46,37.32,37.37,549500.0,25.3524,25.3592,25.2644,25.2982,549500.0
2012-12-05 13:30:00,37.37,37.39,37.34,37.35,475500.0,25.2982,25.3118,25.2779,25.2847,475500.0
2012-12-05 14:00:00,37.36,37.4,37.32,37.33,599600.0,25.2915,25.3185,25.2644,25.2712,599600.0
2012-12-05 14:30:00,37.34,37.41,37.33,37.34,802500.0,25.2779,25.3253,25.2712,25.2779,802500.0
2012-12-05 15:00:00,37.34,37.44,37.33,37.37,946300.0,25.2779,25.3456,25.2712,25.2982,946300.0
2012-12-05 15:30:00,37.36,37.38,37.22,37.3,2040000.0,25.2915,25.305,25.1967,25.2508,2040000.0
2012-12-06 09:30:00,37.34,37.44,37.33,37.4,722900.0,25.2779,25.3456,25.2712,25.3185,722900.0
2012-12-06 10:00:00,37.4,37.4,37.33,37.34,552100.0,25.3185,25.3185,25.2712,25.2779,552100.0
2012-12-06 10:30:00,37.35,37.44,37.32,37.41,647000.0,25.2847,25.3456,25.2644,25.3253,647000.0
2012-12-06 11:00:00,37.41,37.42,37.33,37.34,452100.0,25.3253,25.3321,25.2712,25.2779,452100.0
2012-12-06 11:30:00,37.34,37.38,37.32,37.34,441500.0,25.2779,25.305,25.2644,25.2779,441500.0
2012-12-06 12:00:00,37.35,37.38,37.33,37.35,318300.0,25.2847,25.305,25.2712,25.2847,318300.0
2012-12-06 12:30:00,37.35,37.37,37.31,37.33,375100.0,25.2847,25.2982,25.2576,25.2712,375100.0
2012-12-06 13:00:00,37.33,37.38,37.32,37.35,379200.0,25.2712,25.305,25.2644,25.2847,379200.0
2012-12-06 13:30:00,37.35,37.37,37.32,37.37,331700.0,25.2847,25.2982,25.2644,25.2982,331700.0
2012-12-06 14:00:00,37.37,37.37,37.32,37.36,418300.0,25.2982,25.2982,25.2644,25.2915,418300.0
2012-12-06 14:30:00,37.36,37.38,37.31,37.33,542900.0,25.2915,25.305,25.2576,25.2712,542900.0
2012-12-06 15:00:00,37.33,37.35,37.3,37.3,509900.0,25.2712,25.2847,25.2508,25.2508,509900.0
2012-12-06 15:30:00,37.3,37.38,37.3,37.36,1458600.0,25.2508,25.305,25.2508,25.2915,1458600.0
2012-12-07 09:30:00,37.44,37.5,37.39,37.47,1504900.0,25.3456,25.3862,25.3118,25.3659,1504900.0
2012-12-07 10:00:00,37.47,37.6,37.45,37.53,1263800.0,25.3659,25.4539,25.3524,25.4065,1263800.0
2012-12-07 10:30:00,37.52,37.53,37.46,37.5,846200.0,25.3998,25.4065,25.3592,25.3862,846200.0
2012-12-07 11:00:00,37.49,37.6,37.43,37.59,725200.0,25.3795,25.4539,25.3388,25.4472,725200.0
2012-12-07 11:30:00,37.59,37.6,37.52,37.54,536100.0,25.4472,25.4539,25.3998,25.4133,536100.0
2012-12-07 12:00:00,37.53,37.6,37.51,37.59,449000.0,25.4065,25.4539,25.393,25.4472,449000.0
2012-12-07 12:30:00,37.6,37.63,37.56,37.56,384500.0,25.4539,25.4742,25.4269,25.4269,384500.0
2012-12-07 13:00:00,37.57,37.64,37.56,37.64,470200.0,25.4336,25.481,25.4269,25.481,470200.0
2012-12-07 13:30:00,37.64,37.64,37.59,37.62,347800.0,25.481,25.481,25.4472,25.4675,347800.0
2012-12-07 14:00:00,37.62,37.68,37.57,37.66,509600.0,25.4675,25.5081,25.4336,25.4946,509600.0
2012-12-07 14:30:00,37.66,37.7,37.64,37.69,441500.0,25.4946,25.5216,25.481,25.5149,441500.0
2012-12-07 15:00:00,37.69,37.69,37.62,37.66,408800.0,25.5149,25.5149,25.4675,25.4946,408800.0
2012-12-07 15:30:00,37.67,37.74,37.66,37.72,1378200.0,25.5013,25.5487,25.4946,25.5352,1378200.0
2012-12-10 09:30:00,37.7,37.78,37.51,37.65,887300.0,25.5216,25.5758,25.393,25.4878,887300.0
2012-12-10 10:00:00,37.66,37.76,37.66,37.73,679500.0,25.4946,25.5622,25.4946,25.5419,679500.0
2012-12-10 10:30:00,37.74,37.74,37.67,37.67,705600.0,25.5487,25.5487,25.5013,25.5013,705600.0
2012-12-10 11:00:00,37.68,37.72,37.57,37.72,577600.0,25.5081,25.5352,25.4336,25.5352,577600.0
2012-12-10 11:30:00,37.72,37.74,37.63,37.63,456800.0,25.5352,25.5487,25.4742,25.4742,456800.0
2012-12-10 12:00:00,37.63,37.71,37.63,37.67,350400.0,25.4742,25.5284,25.4742,25.5013,350400.0
2012-12-10 12:30:00,37.66,37.71,37.66,37.66,248000.0,25.4946,25.5284,25.4946,25.4946,248000.0
2012-12-10 13:00:00,37.67,37.67,37.64,37.64,218100.0,25.5013,25.5013,25.481,25.481,218100.0
2012-12-10 13:30:00,37.64,37.69,37.64,37.66,223500.0,25.481,25.5149,25.481,25.4946,223500.0
2012-12-10 14:00:00,37.65,37.68,37.65,37.66,267200.0,25.4878,25.5081,25.4878,25.4946,267200.0
2012-12-10 14:30:00,37.66,37.67,37.58,37.6,415700.0,25.4946,25.5013,25.4404,25.4539,415700.0
2012-12-10 15:00:00,37.61,37.64,37.57,37.64,502700.0,25.4607,25.481,25.4336,25.481,502700.0
2012-12-10 15:30:00,37.64,37.67,37.6,37.63,1275600.0,25.481,25.5013,25.4539,25.4742,1275600.0
2012-12-11 09:30:00,37.63,37.78,37.58,37.75,1110000.0,25.4742,25.5758,25.4404,25.5555,1110000.0
2012-12-11 10:00:00,37.75,37.88,37.75,37.86,1009300.0,25.5555,25.6435,25.5555,25.6299,1009300.0
2012-12-11 10:30:00,37.85,37.91,37.79,37.9,736800.0,25.6232,25.6638,25.5826,25.657,736800.0
2012-12-11 11:00:00,37.9,37.99,37.89,37.96,925200.0,25.657,25.718,25.6503,25.6976,925200.0
2012-12-11 11:30:00,37.96,37.99,37.92,37.93,528800.0,25.6976,25.718,25.6706,25.6773,528800.0
2012-12-11 12:00:00,37.94,37.99,37.86,37.95,585100.0,25.6841,25.718,25.6299,25.6909,585100.0
2012-12-11 12:30:00,37.95,37.96,37.88,37.91,377400.0,25.6909,25.6976,25.6435,25.6638,377400.0
2012-12-11 13:00:00,37.92,37.93,37.81,37.81,553000.0,25.6706,25.6773,25.5961,25.5961,553000.0
2012-12-11 13:30:00,37.81,37.88,37.81,37.86,311000.0,25.5961,25.6435,25.5961,25.6299,311000.0
2012-12-11 14:00:00,37.85,37.89,37.82,37.82,395700.0,25.6232,25.6503,25.6029,25.6029,395700.0
2012-12-11 14:30:00,37.83,37.83,37.78,37.82,472800.0,25.6096,25.6096,25.5758,25.6029,472800.0
2012-12-11 15:00:00,37.81,37.82,37.68,37.79,681700.0,25.5961,25.6029,25.5081,25.5826,681700.0
2012-12-11 15:30:00,37.79,37.86,37.78,37.85,1661300.0,25.5826,25.6299,25.5758,25.6232,1661300.0
2012-12-12 09:30:00,37.89,37.93,37.57,37.59,1881600.0,25.6503,25.6773,25.4336,25.4472,1881600.0
2012-12-12 10:00:00,37.59,37.64,37.54,37.62,1132200.0,25.4472,25.481,25.4133,25.4675,1132200.0
2012-12-12 10:30:00,37.63,37.64,37.5,37.58,1200100.0,25.4742,25.481,25.3862,25.4404,1200100.0
2012-12-12 11:00:00,37.58,37.66,37.55,37.65,788100.0,25.4404,25.4946,25.4201,25.4878,788100.0
2012-12-12 11:30:00,37.65,37.67,37.55,37.61,756100.0,25.4878,25.5013,25.4201,25.4607,756100.0
2012-12-12 12:00:00,37.61,37.71,37.57,37.7,661600.0,25.4607,25.5284,25.4336,25.5216,661600.0
2012-12-12 12:30:00,37.71,37.85,37.66,37.8,1115300.0,25.5284,25.6232,25.4946,25.5893,1115300.0
2012-12-12 13:00:00,37.8,37.9,37.76,37.88,727400.0,25.5893,25.657,25.5622,25.6435,727400.0
2012-12-12 13:30:00,37.88,37.89,37.8,37.8,631200.0,25.6435,25.6503,25.5893,25.5893,631200.0
2012-12-12 14:00:00,37.81,37.86,37.72,37.75,614700.0,25.5961,25.6299,25.5352,25.5555,614700.0
2012-12-12 14:30:00,37.75,37.81,37.71,37.75,916800.0,25.5555,25.5961,25.5284,25.5555,916800.0
2012-12-12 15:00:00,37.75,37.77,37.68,37.71,928100.0,25.5555,25.569,25.5081,25.5284,928100.0
2012-12-12 15:30:00,37.71,37.74,37.58,37.64,1881400.0,25.5284,25.5487,25.4404,25.481,1881400.0
2012-12-13 09:30:00,37.7,37.79,37.59,37.66,1252200.0,25.5216,25.5826,25.4472,25.4946,1252200.0
2012-12-13 10:00:00,37.66,37.75,37.63,37.74,804700.0,25.4946,25.5555,25.4742,25.5487,804700.0
2012-12-13 10:30:00,37.73,37.78,37.72,37.75,723700.0,25.5419,25.5758,25.5352,25.5555,723700.0
2012-12-13 11:00:00,37.75,37.75,37.66,37.7,1131300.0,25.5555,25.5555,25.4946,25.5216,1131300.0
2012-12-13 11:30:00,37.7,37.74,37.67,37.72,595800.0,25.5216,25.5487,25.5013,25.5352,595800.0
2012-12-13 12:00:00,37.73,37.77,37.72,37.74,557800.0,25.5419,25.569,25.5352,25.5487,557800.0
2012-12-13 12:30:00,37.73,37.76,37.6,37.61,874800.0,25.5419,25.5622,25.4539,25.4607,874800.0
2012-12-13 13:00:00,37.62,37.64,37.54,37.64,431600.0,25.4675,25.481,25.4133,25.481,431600.0
2012-12-13 13:30:00,37.63,37.64,37.57,37.61,546900.0,25.4742,25.481,25.4336,25.4607,546900.0
2012-12-13 14:00:00,37.6,37.61,37.53,37.59,795300.0,25.4539,25.4607,25.4065,25.4472,795300.0
2012-12-13 14:30:00,37.59,37.66,37.57,37.62,588100.0,25.4472,25.4946,25.4336,25.4675,588100.0
2012-12-13 15:00:00,37.62,37.63,37.57,37.61,752000.0,25.4675,25.4742,25.4336,25.4607,752000.0
2012-12-13 15:30:00,37.61,37.72,37.59,37.63,1557800.0,25.4607,25.5352,25.4472,25.4742,1557800.0
2012-12-14 09:30:00,37.52,37.68,37.5,37.64,1111000.0,25.3998,25.5081,25.3862,25.481,1111000.0
2012-12-14 10:00:00,37.64,37.67,37.59,37.64,799900.0,25.481,25.5013,25.4472,25.481,799900.0
2012-12-14 10:30:00,37.64,37.74,37.63,37.7,695900.0,25.481,25.5487,25.4742,25.5216,695900.0
2012-12-14 11:00:00,37.7,37.7,37.63,37.65,848500.0,25.5216,25.5216,25.4742,25.4878,848500.0
2012-12-14 11:30:00,37.65,37.68,37.64,37.66,587600.0,25.4878,25.5081,25.481,25.4946,587600.0
2012-12-14 12:00:00,37.67,37.71,37.66,37.7,553400.0,25.5013,25.5284,25.4946,25.5216,553400.0
2012-12-14 12:30:00,37.7,37.72,37.66,37.7,568700.0,25.5216,25.5352,25.4946,25.5216,568700.0
2012-12-14 13:00:00,37.7,37.72,37.69,37.72,511900.0,25.5216,25.5352,25.5149,25.5352,511900.0
2012-12-14 13:30:00,37.71,37.74,37.69,37.73,416700.0,25.5284,25.5487,25.5149,25.5419,416700.0
2012-12-14 14:00:00,37.72,37.77,37.72,37.75,592600.0,25.5352,25.569,25.5352,25.5555,592600.0
2012-12-14 14:30:00,37.75,37.75,37.67,37.67,626000.0,25.5555,25.5555,25.5013,25.5013,626000.0
2012-12-14 15:00:00,37.67,37.73,37.61,37.66,1042300.0,25.5013,25.5419,25.4607,25.4946,1042300.0
2012-12-14 15:30:00,37.66,37.71,37.59,37.68,1758400.0,25.4946,25.5284,25.4472,25.5081,1758400.0
2012-12-17 09:30:00,37.79,37.82,37.52,37.6,1897300.0,25.5826,25.6029,25.3998,25.4539,1897300.0
2012-12-17 10:00:00,37.6,37.65,37.55,37.57,901600.0,25.4539,25.4878,25.4201,25.4336,901600.0
2012-12-17 10:30:00,37.57,37.6,37.56,37.57,780300.0,25.4336,25.4539,25.4269,25.4336,780300.0
2012-12-17 11:00:00,37.57,37.66,37.56,37.63,892000.0,25.4336,25.4946,25.4269,25.4742,892000.0
2012-12-17 11:30:00,37.63,37.71,37.62,37.63,857200.0,25.4742,25.5284,25.4675,25.4742,857200.0
2012-12-17 12:00:00,37.63,37.69,37.61,37.63,517200.0,25.4742,25.5149,25.4607,25.4742,517200.0
2012-12-17 12:30:00,37.62,37.64,37.53,37.54,684300.0,25.4675,25.481,25.4065,25.4133,684300.0
2012-12-17 13:00:00,37.54,37.59,37.52,37.55,484000.0,25.4133,25.4472,25.3998,25.4201,484000.0
2012-12-17 13:30:00,37.55,37.55,37.43,37.44,489300.0,25.4201,25.4201,25.3388,25.3456,489300.0
2012-12-17 14:00:00,37.43,37.5,37.38,37.4,629000.0,25.3388,25.3862,25.305,25.3185,629000.0
2012-12-17 14:30:00,37.4,37.44,37.39,37.41,696600.0,25.3185,25.3456,25.3118,25.3253,696600.0
2012-12-17 15:00:00,37.42,37.47,37.4,37.41,665700.0,25.3321,25.3659,25.3185,25.3253,665700.0
2012-12-17 15:30:00,37.41,37.57,37.39,37.53,2698300.0,25.3253,25.4336,25.3118,25.4065,2698300.0
2012-12-18 09:30:00,37.42,37.7,37.38,37.38,1928900.0,25.3321,25.5216,25.305,25.305,1928900.0
2012-12-18 10:00:00,37.39,37.4,37.13,37.23,1842800.0,25.3118,25.3185,25.1358,25.2035,1842800.0
2012-12-18 10:30:00,37.23,37.44,37.23,37.39,1364700.0,25.2035,25.3456,25.2035,25.3118,1364700.0
2012-12-18 11:00:00,37.4,37.54,37.39,37.54,1003100.0,25.3185,25.4133,25.3118,25.4133,1003100.0
2012-12-18 11:30:00,37.54,37.55,37.46,37.47,686700.0,25.4133,25.4201,25.3592,25.3659,686700.0
2012-12-18 12:00:00,37.48,37.49,37.35,37.36,820300.0,25.3727,25.3795,25.2847,25.2915,820300.0
2012-12-18 12:30:00,37.37,37.56,37.35,37.54,858900.0,25.2982,25.4269,25.2847,25.4133,858900.0
2012-12-18 13:00:00,37.54,37.54,37.47,37.48,758100.0,25.4133,25.4133,25.3659,25.3727,758100.0
2012-12-18 13:30:00,37.49,37.51,37.44,37.46,589600.0,25.3795,25.393,25.3456,25.3592,589600.0
2012-12-18 14:00:00,37.47,37.47,37.33,37.34,1074200.0,25.3659,25.3659,25.2712,25.2779,1074200.0
2012-12-18 14:30:00,37.34,37.37,37.31,37.31,864400.0,25.2779,25.2982,25.2576,25.2576,864400.0
2012-12-18 15:00:00,37.32,37.32,37.18,37.2,1437900.0,25.2644,25.2644,25.1696,25.1831,1437900.0
2012-12-18 15:30:00,37.19,37.32,37.15,37.27,2961400.0,25.1764,25.2644,25.1493,25.2305,2961400.0
2012-12-19 09:30:00,37.25,37.29,37.04,37.06,1492000.0,25.217,25.2441,25.0748,25.0884,1492000.0
2012-12-19 10:00:00,37.05,37.09,37.02,37.02,674200.0,25.0816,25.1087,25.0613,25.0613,674200.0
2012-12-19 10:30:00,37.03,37.04,36.94,36.97,1322900.0,25.0681,25.0748,25.0071,25.0274,1322900.0
2012-12-19 11:00:00,36.98,36.99,36.9,36.98,1209300.0,25.0342,25.041,24.9801,25.0342,1209300.0
2012-12-19 11:30:00,36.97,37.07,36.96,37.02,817000.0,25.0274,25.0951,25.0207,25.0613,817000.0
2012-12-19 12:00:00,37.02,37.05,36.98,37.0,856500.0,25.0613,25.0816,25.0342,25.0478,856500.0
2012-12-19 12:30:00,37.0,37.02,36.96,36.96,736300.0,25.0478,25.0613,25.0207,25.0207,736300.0
2012-12-19 13:00:00,36.96,37.01,36.94,37.01,777800.0,25.0207,25.0545,25.0071,25.0545,777800.0
2012-12-19 13:30:00,37.0,37.01,36.95,36.98,656600.0,25.0478,25.0545,25.0139,25.0342,656600.0
2012-12-19 14:00:00,36.99,36.99,36.91,36.91,833100.0,25.041,25.041,24.9868,24.9868,833100.0
2012-12-19 14:30:00,36.91,36.92,36.86,36.87,906700.0,24.9868,24.9936,24.953,24.9597,906700.0
2012-12-19 15:00:00,36.88,36.9,36.79,36.87,1307400.0,24.9665,24.9801,24.9056,24.9597,1307400.0
2012-12-19 15:30:00,36.87,36.93,36.77,36.8,2324400.0,24.9597,25.0004,24.8921,24.9124,2324400.0
2012-12-20 09:30:00,36.69,36.94,36.68,36.81,1412500.0,24.8379,25.0071,24.8311,24.9191,1412500.0
2012-12-20 10:00:00,36.81,36.97,36.81,36.93,1035600.0,24.9191,25.0274,24.9191,25.0004,1035600.0
2012-12-20 10:30:00,36.92,37.04,36.92,37.02,1311600.0,24.9936,25.0748,24.9936,25.0613,1311600.0
2012-12-20 11:00:00,37.01,37.02,36.8,36.8,1118500.0,25.0545,25.0613,24.9124,24.9124,1118500.0
2012-12-20 11:30:00,36.8,36.81,36.68,36.76,1426100.0,24.9124,24.9191,24.8311,24.8853,1426100.0
2012-12-20 12:00:00,36.76,36.79,36.65,36.77,984700.0,24.8853,24.9056,24.8108,24.8921,984700.0
2012-12-20 12:30:00,36.77,36.91,36.75,36.9,587100.0,24.8921,24.9868,24.8785,24.9801,587100.0
2012-12-20 13:00:00,36.9,36.94,36.86,36.92,602900.0,24.9801,25.0071,24.953,24.9936,602900.0
2012-12-20 13:30:00,36.93,37.1,36.92,37.09,930300.0,25.0004,25.1155,24.9936,25.1087,930300.0
2012-12-20 14:00:00,37.09,37.1,37.0,37.02,803900.0,25.1087,25.1155,25.0478,25.0613,803900.0
2012-12-20 14:30:00,37.02,37.08,37.0,37.07,698100.0,25.0613,25.1019,25.0478,25.0951,698100.0
2012-12-20 15:00:00,37.06,37.07,36.91,36.96,880600.0,25.0884,25.0951,24.9868,25.0207,880600.0
2012-12-20 15:30:00,36.96,37.09,36.95,37.06,2042900.0,25.0207,25.1087,25.0139,25.0884,2042900.0
2012-12-21 09:30:00,36.98,37.19,36.63,36.63,8928300.0,25.0342,25.1764,24.7973,24.7973,8928300.0
2012-12-21 10:00:00,36.63,36.84,36.53,36.83,1622000.0,24.7973,24.9394,24.7296,24.9327,1622000.0
2012-12-21 10:30:00,36.84,36.84,36.69,36.69,1268700.0,24.9394,24.9394,24.8379,24.8379,1268700.0
2012-12-21 11:00:00,36.7,36.82,36.66,36.8,1250200.0,24.8447,24.9259,24.8176,24.9124,1250200.0
2012-12-21 11:30:00,36.8,36.81,36.65,36.79,1153900.0,24.9124,24.9191,24.8108,24.9056,1153900.0
2012-12-21 12:00:00,36.79,36.82,36.72,36.79,645600.0,24.9056,24.9259,24.8582,24.9056,645600.0
2012-12-21 12:30:00,36.78,36.83,36.66,36.72,565600.0,24.8988,24.9327,24.8176,24.8582,565600.0
2012-12-21 13:00:00,36.73,36.78,36.7,36.77,393800.0,24.865,24.8988,24.8447,24.8921,393800.0
2012-12-21 13:30:00,36.77,36.95,36.75,36.95,798400.0,24.8921,25.0139,24.8785,25.0139,798400.0
2012-12-21 14:00:00,36.94,37.01,36.91,36.91,762600.0,25.0071,25.0545,24.9868,24.9868,762600.0
2012-12-21 14:30:00,36.92,36.99,36.89,36.98,935800.0,24.9936,25.041,24.9733,25.0342,935800.0
2012-12-21 15:00:00,36.97,37.09,36.96,37.08,1006700.0,25.0274,25.1087,25.0207,25.1019,1006700.0
2012-12-21 15:30:00,37.08,37.17,36.84,36.9,2491400.0,25.1019,25.1628,24.9394,24.9801,2491400.0
2012-12-24 09:30:00,36.72,36.74,36.57,36.71,930700.0,24.8582,24.8717,24.7567,24.8514,930700.0
2012-12-24 10:00:00,36.72,36.8,36.7,36.78,569600.0,24.8582,24.9124,24.8447,24.8988,569600.0
2012-12-24 10:30:00,36.79,36.8,36.69,36.7,394100.0,24.9056,24.9124,24.8379,24.8447,394100.0
2012-12-24 11:00:00,36.7,36.71,36.65,36.67,474100.0,24.8447,24.8514,24.8108,24.8244,474100.0
2012-12-24 11:30:00,36.68,36.73,36.67,36.69,452800.0,24.8311,24.865,24.8244,24.8379,452800.0
2012-12-24 12:00:00,36.7,36.71,36.65,36.66,294600.0,24.8447,24.8514,24.8108,24.8176,294600.0
2012-12-24 12:30:00,36.66,36.78,36.65,36.71,1128900.0,24.8176,24.8988,24.8108,24.8514,1128900.0
2012-12-26 09:30:00,36.7,36.8,36.58,36.61,750800.0,24.8447,24.9124,24.7634,24.7837,750800.0
2012-12-26 10:00:00,36.62,36.66,36.55,36.56,587300.0,24.7905,24.8176,24.7431,24.7499,587300.0
2012-12-26 10:30:00,36.56,36.64,36.54,36.55,577200.0,24.7499,24.804,24.7363,24.7431,577200.0
2012-12-26 11:00:00,36.55,36.56,36.33,36.34,1215000.0,24.7431,24.7499,24.5942,24.601,1215000.0
2012-12-26 11:30:00,36.34,36.36,36.24,36.36,1076300.0,24.601,24.6145,24.5333,24.6145,1076300.0
2012-12-26 12:00:00,36.36,36.39,36.3,36.31,549500.0,24.6145,24.6348,24.5739,24.5806,549500.0
2012-12-26 12:30:00,36.31,36.45,36.3,36.41,527700.0,24.5806,24.6754,24.5739,24.6483,527700.0
2012-12-26 13:00:00,36.42,36.44,36.37,36.39,507900.0,24.6551,24.6687,24.6213,24.6348,507900.0
2012-12-26 13:30:00,36.39,36.41,36.32,36.36,546200.0,24.6348,24.6483,24.5874,24.6145,546200.0
2012-12-26 14:00:00,36.36,36.44,36.36,36.37,477300.0,24.6145,24.6687,24.6145,24.6213,477300.0
2012-12-26 14:30:00,36.38,36.48,36.37,36.46,660100.0,24.628,24.6957,24.6213,24.6822,660100.0
2012-12-26 15:00:00,36.46,36.46,36.4,36.42,550000.0,24.6822,24.6822,24.6416,24.6551,550000.0
2012-12-26 15:30:00,36.42,36.43,36.35,36.41,1192400.0,24.6551,24.6619,24.6077,24.6483,1192400.0
2012-12-27 09:30:00,36.35,36.55,36.32,36.51,968000.0,24.6077,24.7431,24.5874,24.716,968000.0
2012-12-27 10:00:00,36.5,36.54,36.27,36.35,834800.0,24.7093,24.7363,24.5536,24.6077,834800.0
2012-12-27 10:30:00,36.34,36.45,36.31,36.38,807100.0,24.601,24.6754,24.5806,24.628,807100.0
2012-12-27 11:00:00,36.39,36.44,36.34,36.4,759600.0,24.6348,24.6687,24.601,24.6416,759600.0
2012-12-27 11:30:00,36.4,36.46,36.34,36.37,572600.0,24.6416,24.6822,24.601,24.6213,572600.0
2012-12-27 12:00:00,36.37,36.38,36.3,36.3,563000.0,24.6213,24.628,24.5739,24.5739,563000.0
2012-12-27 12:30:00,36.3,36.35,36.23,36.35,556300.0,24.5739,24.6077,24.5265,24.6077,556300.0
2012-12-27 13:00:00,36.34,36.35,36.24,36.26,513700.0,24.601,24.6077,24.5333,24.5468,513700.0
2012-12-27 13:30:00,36.26,36.29,36.23,36.26,484000.0,24.5468,24.5671,24.5265,24.5468,484000.0
2012-12-27 14:00:00,36.25,36.28,36.23,36.23,553900.0,24.54,24.5603,24.5265,24.5265,553900.0
2012-12-27 14:30:00,36.23,36.35,36.2,36.31,1097000.0,24.5265,24.6077,24.5062,24.5806,1097000.0
2012-12-27 15:00:00,36.32,36.4,36.31,36.37,812300.0,24.5874,24.6416,24.5806,24.6213,812300.0
2012-12-27 15:30:00,36.37,36.49,36.37,36.4,1664200.0,24.6213,24.7025,24.6213,24.6416,1664200.0
2012-12-28 09:30:00,36.22,36.42,36.2,36.27,1091000.0,24.5197,24.6551,24.5062,24.5536,1091000.0
2012-12-28 10:00:00,36.27,36.35,36.2,36.22,961600.0,24.5536,24.6077,24.5062,24.5197,961600.0
2012-12-28 10:30:00,36.21,36.38,36.18,36.26,1068600.0,24.513,24.628,24.4926,24.5468,1068600.0
2012-12-28 11:00:00,36.27,36.3,36.2,36.21,638200.0,24.5536,24.5739,24.5062,24.513,638200.0
2012-12-28 11:30:00,36.2,36.25,36.17,36.19,599500.0,24.5062,24.54,24.4859,24.4994,599500.0
2012-12-28 12:00:00,36.18,36.24,36.18,36.21,434400.0,24.4926,24.5333,24.4926,24.513,434400.0
2012-12-28 12:30:00,36.22,36.24,36.18,36.21,448100.0,24.5197,24.5333,24.4926,24.513,448100.0
2012-12-28 13:00:00,36.22,36.23,36.17,36.18,408200.0,24.5197,24.5265,24.4859,24.4926,408200.0
2012-12-28 13:30:00,36.18,36.2,36.16,36.18,320800.0,24.4926,24.5062,24.4791,24.4926,320800.0
2012-12-28 14:00:00,36.18,36.2,36.1,36.12,604600.0,24.4926,24.5062,24.4385,24.452,604600.0
2012-12-28 14:30:00,36.11,36.13,36.1,36.1,511700.0,24.4453,24.4588,24.4385,24.4385,511700.0
2012-12-28 15:00:00,36.1,36.15,36.03,36.08,1196500.0,24.4385,24.4723,24.3911,24.4249,1196500.0
2012-12-28 15:30:00,36.08,36.12,35.95,35.98,3670500.0,24.4249,24.452,24.3369,24.3572,3670500.0
2012-12-31 09:30:00,35.88,35.97,35.58,35.88,1504700.0,24.2896,24.3505,24.0865,24.2896,1504700.0
2012-12-31 10:00:00,35.88,35.91,35.77,35.8,968300.0,24.2896,24.3099,24.2151,24.2354,968300.0
2012-12-31 10:30:00,35.79,35.84,35.68,35.73,1073200.0,24.2286,24.2625,24.1542,24.188,1073200.0
2012-12-31 11:00:00,35.73,35.81,35.72,35.77,947100.0,24.188,24.2422,24.1812,24.2151,947100.0
2012-12-31 11:30:00,35.76,35.79,35.72,35.72,634500.0,24.2083,24.2286,24.1812,24.1812,634500.0
2012-12-31 12:00:00,35.73,35.84,35.72,35.83,579700.0,24.188,24.2625,24.1812,24.2557,579700.0
2012-12-31 12:30:00,35.83,36.05,35.82,35.89,896900.0,24.2557,24.4046,24.2489,24.2963,896900.0
2012-12-31 13:00:00,35.89,35.94,35.86,35.88,983700.0,24.2963,24.3302,24.276,24.2896,983700.0
2012-12-31 13:30:00,35.89,35.98,35.79,35.86,1160300.0,24.2963,24.3572,24.2286,24.276,1160300.0
2012-12-31 14:00:00,35.85,35.96,35.84,35.95,486100.0,24.2692,24.3437,24.2625,24.3369,486100.0
2012-12-31 14:30:00,35.95,36.17,35.92,36.14,837900.0,24.3369,24.4859,24.3166,24.4656,837900.0
2012-12-31 15:00:00,36.15,36.2,36.0,36.05,918400.0,24.4723,24.5062,24.3708,24.4046,918400.0
2012-12-31 15:30:00,36.04,36.28,36.04,36.27,2514500.0,24.3979,24.5603,24.3979,24.5536,2514500.0
2013-01-02 09:30:00,36.99,37.06,36.66,37.05,2247900.0,25.041,25.0884,24.8176,25.0816,2247900.0
2013-01-02 10:00:00,37.04,37.07,36.89,36.91,1893900.0,25.0748,25.0951,24.9733,24.9868,1893900.0
2013-01-02 10:30:00,36.91,37.02,36.83,37.01,1477300.0,24.9868,25.0613,24.9327,25.0545,1477300.0
2013-01-02 11:00:00,37.0,37.01,36.96,37.0,1133500.0,25.0478,25.0545,25.0207,25.0478,1133500.0
2013-01-02 11:30:00,36.99,37.0,36.91,36.96,1172400.0,25.041,25.0478,24.9868,25.0207,1172400.0
2013-01-02 12:00:00,36.97,37.06,36.96,37.05,965700.0,25.0274,25.0884,25.0207,25.0816,965700.0
2013-01-02 12:30:00,37.05,37.2,37.04,37.2,956000.0,25.0816,25.1831,25.0748,25.1831,956000.0
2013-01-02 13:00:00,37.19,37.25,37.15,37.16,1066800.0,25.1764,25.217,25.1493,25.1561,1066800.0
2013-01-02 13:30:00,37.17,37.25,37.15,37.23,822700.0,25.1628,25.217,25.1493,25.2035,822700.0
2013-01-02 14:00:00,37.23,37.32,37.17,37.32,1076800.0,25.2035,25.2644,25.1628,25.2644,1076800.0
2013-01-02 14:30:00,37.32,37.32,37.16,37.21,1197600.0,25.2644,25.2644,25.1561,25.1899,1197600.0
2013-01-02 15:00:00,37.22,37.44,37.21,37.43,1746300.0,25.1967,25.3456,25.1899,25.3388,1746300.0
2013-01-02 15:30:00,37.42,37.6,37.4,37.58,3867700.0,25.3321,25.4539,25.3185,25.4404,3867700.0
2013-01-03 09:30:00,37.45,37.53,37.11,37.13,1863500.0,25.3524,25.4065,25.1222,25.1358,1863500.0
2013-01-03 10:00:00,37.13,37.32,37.13,37.31,1223300.0,25.1358,25.2644,25.1358,25.2576,1223300.0
2013-01-03 10:30:00,37.31,37.32,37.25,37.28,963400.0,25.2576,25.2644,25.217,25.2373,963400.0
2013-01-03 11:00:00,37.28,37.39,37.27,37.38,970500.0,25.2373,25.3118,25.2305,25.305,970500.0
2013-01-03 11:30:00,37.38,37.44,37.34,37.4,847700.0,25.305,25.3456,25.2779,25.3185,847700.0
2013-01-03 12:00:00,37.41,37.54,37.39,37.51,878200.0,25.3253,25.4133,25.3118,25.393,878200.0
2013-01-03 12:30:00,37.5,37.51,37.38,37.46,571500.0,25.3862,25.393,25.305,25.3592,571500.0
2013-01-03 13:00:00,37.46,37.51,37.4,37.51,862500.0,25.3592,25.393,25.3185,25.393,862500.0
2013-01-03 13:30:00,37.51,37.57,37.48,37.57,850200.0,25.393,25.4336,25.3727,25.4336,850200.0
2013-01-03 14:00:00,37.56,37.59,37.47,37.5,1183500.0,25.4269,25.4472,25.3659,25.3862,1183500.0
2013-01-03 14:30:00,37.5,37.6,37.46,37.57,847100.0,25.3862,25.4539,25.3592,25.4336,847100.0
2013-01-03 15:00:00,37.57,37.59,37.52,37.55,1109300.0,25.4336,25.4472,25.3998,25.4201,1109300.0
2013-01-03 15:30:00,37.55,37.59,37.45,37.59,2221800.0,25.4201,25.4472,25.3524,25.4472,2221800.0
2013-01-04 09:30:00,37.65,37.76,37.52,37.76,1100600.0,25.4878,25.5622,25.3998,25.5622,1100600.0
2013-01-04 10:00:00,37.77,37.79,37.68,37.72,1349600.0,25.569,25.5826,25.5081,25.5352,1349600.0
2013-01-04 10:30:00,37.71,37.73,37.54,37.56,1065900.0,25.5284,25.5419,25.4133,25.4269,1065900.0
2013-01-04 11:00:00,37.56,37.69,37.56,37.67,946700.0,25.4269,25.5149,25.4269,25.5013,946700.0
2013-01-04 11:30:00,37.67,37.79,37.67,37.7,1053800.0,25.5013,25.5826,25.5013,25.5216,1053800.0
2013-01-04 12:00:00,37.7,37.71,37.65,37.67,601600.0,25.5216,25.5284,25.4878,25.5013,601600.0
2013-01-04 12:30:00,37.68,37.69,37.63,37.63,593400.0,25.5081,25.5149,25.4742,25.4742,593400.0
2013-01-04 13:00:00,37.63,37.65,37.59,37.62,660900.0,25.4742,25.4878,25.4472,25.4675,660900.0
2013-01-04 13:30:00,37.62,37.66,37.6,37.65,671800.0,25.4675,25.4946,25.4539,25.4878,671800.0
2013-01-04 14:00:00,37.64,37.7,37.62,37.7,723900.0,25.481,25.5216,25.4675,25.5216,723900.0
2013-01-04 14:30:00,37.69,37.71,37.65,37.71,700100.0,25.5149,25.5284,25.4878,25.5284,700100.0
2013-01-04 15:00:00,37.71,37.87,37.66,37.87,1358700.0,25.5284,25.6367,25.4946,25.6367,1358700.0
2013-01-04 15:30:00,37.86,37.87,37.64,37.66,2859600.0,25.6299,25.6367,25.481,25.4946,2859600.0
2013-01-07 09:30:00,37.52,37.52,37.1,37.26,1950700.0,25.3998,25.3998,25.1155,25.2238,1950700.0
2013-01-07 10:00:00,37.26,37.41,37.21,37.39,1067600.0,25.2238,25.3253,25.1899,25.3118,1067600.0
2013-01-07 10:30:00,37.39,37.47,37.32,37.33,1069200.0,25.3118,25.3659,25.2644,25.2712,1069200.0
2013-01-07 11:00:00,37.33,37.38,37.32,37.35,884300.0,25.2712,25.305,25.2644,25.2847,884300.0
2013-01-07 11:30:00,37.35,37.37,37.27,37.34,938900.0,25.2847,25.2982,25.2305,25.2779,938900.0
2013-01-07 12:00:00,37.33,37.35,37.3,37.33,814300.0,25.2712,25.2847,25.2508,25.2712,814300.0
2013-01-07 12:30:00,37.33,37.34,37.24,37.25,835900.0,25.2712,25.2779,25.2102,25.217,835900.0
2013-01-07 13:00:00,37.25,37.32,37.22,37.31,736500.0,25.217,25.2644,25.1967,25.2576,736500.0
2013-01-07 13:30:00,37.31,37.34,37.28,37.31,712500.0,25.2576,25.2779,25.2373,25.2576,712500.0
2013-01-07 14:00:00,37.31,37.33,37.27,37.29,742200.0,25.2576,25.2712,25.2305,25.2441,742200.0
2013-01-07 14:30:00,37.3,37.32,37.27,37.32,808700.0,25.2508,25.2644,25.2305,25.2644,808700.0
2013-01-07 15:00:00,37.31,37.38,37.29,37.37,973400.0,25.2576,25.305,25.2441,25.2982,973400.0
2013-01-07 15:30:00,37.36,37.37,37.27,37.29,1920400.0,25.2915,25.2982,25.2305,25.2441,1920400.0
2013-01-08 09:30:00,37.19,37.28,37.11,37.15,1386500.0,25.1764,25.2373,25.1222,25.1493,1386500.0
2013-01-08 10:00:00,37.15,37.15,36.95,37.03,1592900.0,25.1493,25.1493,25.0139,25.0681,1592900.0
2013-01-08 10:30:00,37.04,37.09,36.92,36.96,1304600.0,25.0748,25.1087,24.9936,25.0207,1304600.0
2013-01-08 11:00:00,36.96,37.05,36.91,37.05,974000.0,25.0207,25.0816,24.9868,25.0816,974000.0
2013-01-08 11:30:00,37.04,37.11,36.97,36.99,1183500.0,25.0748,25.1222,25.0274,25.041,1183500.0
2013-01-08 12:00:00,36.99,37.07,36.98,37.02,642600.0,25.041,25.0951,25.0342,25.0613,642600.0
2013-01-08 12:30:00,37.02,37.04,36.98,37.02,538100.0,25.0613,25.0748,25.0342,25.0613,538100.0
2013-01-08 13:00:00,37.02,37.05,36.99,37.03,407800.0,25.0613,25.0816,25.041,25.0681,407800.0
2013-01-08 13:30:00,37.03,37.05,36.98,37.02,468700.0,25.0681,25.0816,25.0342,25.0613,468700.0
2013-01-08 14:00:00,37.02,37.05,37.0,37.01,418900.0,25.0613,25.0816,25.0478,25.0545,418900.0
2013-01-08 14:30:00,37.01,37.06,37.0,37.03,573900.0,25.0545,25.0884,25.0478,25.0681,573900.0
2013-01-08 15:00:00,37.02,37.09,37.01,37.07,970900.0,25.0613,25.1087,25.0545,25.0951,970900.0
2013-01-08 15:30:00,37.07,37.09,36.95,37.03,2770700.0,25.0951,25.1087,25.0139,25.0681,2770700.0
2013-01-09 09:30:00,37.15,37.2,37.04,37.09,1046300.0,25.1493,25.1831,25.0748,25.1087,1046300.0
2013-01-09 10:00:00,37.1,37.19,37.09,37.13,865400.0,25.1155,25.1764,25.1087,25.1358,865400.0
2013-01-09 10:30:00,37.13,37.13,37.0,37.01,758900.0,25.1358,25.1358,25.0478,25.0545,758900.0
2013-01-09 11:00:00,37.01,37.01,36.97,36.99,589800.0,25.0545,25.0545,25.0274,25.041,589800.0
2013-01-09 11:30:00,36.99,37.0,36.91,36.91,589500.0,25.041,25.0478,24.9868,24.9868,589500.0
2013-01-09 12:00:00,36.91,36.93,36.87,36.89,712700.0,24.9868,25.0004,24.9597,24.9733,712700.0
2013-01-09 12:30:00,36.89,36.9,36.83,36.86,746700.0,24.9733,24.9801,24.9327,24.953,746700.0
2013-01-09 13:00:00,36.87,36.91,36.83,36.9,501800.0,24.9597,24.9868,24.9327,24.9801,501800.0
2013-01-09 13:30:00,36.9,36.98,36.9,36.95,384600.0,24.9801,25.0342,24.9801,25.0139,384600.0
2013-01-09 14:00:00,36.95,36.97,36.9,36.9,376600.0,25.0139,25.0274,24.9801,24.9801,376600.0
2013-01-09 14:30:00,36.9,36.94,36.85,36.91,509600.0,24.9801,25.0071,24.9462,24.9868,509600.0
2013-01-09 15:00:00,36.91,36.99,36.89,36.98,712600.0,24.9868,25.041,24.9733,25.0342,712600.0
2013-01-09 15:30:00,36.99,37.03,36.91,37.03,1823800.0,25.041,25.0681,24.9868,25.0681,1823800.0
2013-01-10 09:30:00,37.14,37.17,37.0,37.05,1141600.0,25.1425,25.1628,25.0478,25.0816,1141600.0
2013-01-10 10:00:00,37.06,37.06,36.98,37.01,720800.0,25.0884,25.0884,25.0342,25.0545,720800.0
2013-01-10 10:30:00,37.0,37.0,36.87,36.87,1094200.0,25.0478,25.0478,24.9597,24.9597,1094200.0
2013-01-10 11:00:00,36.88,36.91,36.82,36.9,786500.0,24.9665,24.9868,24.9259,24.9801,786500.0
2013-01-10 11:30:00,36.91,36.94,36.87,36.88,884700.0,24.9868,25.0071,24.9597,24.9665,884700.0
2013-01-10 12:00:00,36.89,36.91,36.87,36.9,336200.0,24.9733,24.9868,24.9597,24.9801,336200.0
2013-01-10 12:30:00,36.9,36.95,36.89,36.94,568400.0,24.9801,25.0139,24.9733,25.0071,568400.0
2013-01-10 13:00:00,36.95,36.95,36.87,36.88,511300.0,25.0139,25.0139,24.9597,24.9665,511300.0
2013-01-10 13:30:00,36.88,36.94,36.86,36.91,805400.0,24.9665,25.0071,24.953,24.9868,805400.0
2013-01-10 14:00:00,36.91,36.94,36.78,36.8,1000200.0,24.9868,25.0071,24.8988,24.9124,1000200.0
2013-01-10 14:30:00,36.8,36.83,36.76,36.79,938100.0,24.9124,24.9327,24.8853,24.9056,938100.0
2013-01-10 15:00:00,36.8,36.82,36.77,36.8,1117400.0,24.9124,24.9259,24.8921,24.9124,1117400.0
2013-01-10 15:30:00,36.79,36.96,36.78,36.95,3143000.0,24.9056,25.0207,24.8988,25.0139,3143000.0
2013-01-11 09:30:00,36.83,36.94,36.57,36.65,2033400.0,24.9327,25.0071,24.7567,24.8108,2033400.0
2013-01-11 10:00:00,36.65,36.67,36.57,36.58,1496200.0,24.8108,24.8244,24.7567,24.7634,1496200.0
2013-01-11 10:30:00,36.59,36.73,36.52,36.7,1379500.0,24.7702,24.865,24.7228,24.8447,1379500.0
2013-01-11 11:00:00,36.71,36.89,36.69,36.84,1000600.0,24.8514,24.9733,24.8379,24.9394,1000600.0
2013-01-11 11:30:00,36.84,36.85,36.76,36.77,1091800.0,24.9394,24.9462,24.8853,24.8921,1091800.0
2013-01-11 12:00:00,36.77,36.9,36.77,36.86,533100.0,24.8921,24.9801,24.8921,24.953,533100.0
2013-01-11 12:30:00,36.86,36.89,36.82,36.84,537600.0,24.953,24.9733,24.9259,24.9394,537600.0
2013-01-11 13:00:00,36.84,36.85,36.76,36.8,473800.0,24.9394,24.9462,24.8853,24.9124,473800.0
2013-01-11 13:30:00,36.8,36.84,36.79,36.79,428800.0,24.9124,24.9394,24.9056,24.9056,428800.0
2013-01-11 14:00:00,36.8,36.8,36.74,36.77,576400.0,24.9124,24.9124,24.8717,24.8921,576400.0
2013-01-11 14:30:00,36.77,36.8,36.72,36.78,809300.0,24.8921,24.9124,24.8582,24.8988,809300.0
2013-01-11 15:00:00,36.77,36.9,36.76,36.88,1060800.0,24.8921,24.9801,24.8853,24.9665,1060800.0
2013-01-11 15:30:00,36.88,36.92,36.87,36.91,1839200.0,24.9665,24.9936,24.9597,24.9868,1839200.0
2013-01-14 09:30:00,36.95,37.01,36.8,36.86,1371800.0,25.0139,25.0545,24.9124,24.953,1371800.0
2013-01-14 10:00:00,36.86,36.93,36.83,36.92,636900.0,24.953,25.0004,24.9327,24.9936,636900.0
2013-01-14 10:30:00,36.91,37.0,36.91,36.99,838000.0,24.9868,25.0478,24.9868,25.041,838000.0
2013-01-14 11:00:00,36.99,37.05,36.97,37.0,653000.0,25.041,25.0816,25.0274,25.0478,653000.0
2013-01-14 11:30:00,37.0,37.1,36.99,37.09,548400.0,25.0478,25.1155,25.041,25.1087,548400.0
2013-01-14 12:00:00,37.1,37.11,37.04,37.04,662000.0,25.1155,25.1222,25.0748,25.0748,662000.0
2013-01-14 12:30:00,37.05,37.05,36.95,36.99,479300.0,25.0816,25.0816,25.0139,25.041,479300.0
2013-01-14 13:00:00,36.99,37.0,36.93,36.96,509300.0,25.041,25.0478,25.0004,25.0207,509300.0
2013-01-14 13:30:00,36.96,36.97,36.91,36.93,385100.0,25.0207,25.0274,24.9868,25.0004,385100.0
2013-01-14 14:00:00,36.93,36.98,36.91,36.93,478200.0,25.0004,25.0342,24.9868,25.0004,478200.0
2013-01-14 14:30:00,36.94,37.0,36.93,36.98,508700.0,25.0071,25.0478,25.0004,25.0342,508700.0
2013-01-14 15:00:00,36.98,37.05,36.98,37.02,844200.0,25.0342,25.0816,25.0342,25.0613,844200.0
2013-01-14 15:30:00,37.03,37.06,36.92,37.0,2122200.0,25.0681,25.0884,24.9936,25.0478,2122200.0
2013-01-15 09:30:00,36.99,37.01,36.8,36.85,993100.0,25.041,25.0545,24.9124,24.9462,993100.0
2013-01-15 10:00:00,36.84,36.95,36.83,36.95,736800.0,24.9394,25.0139,24.9327,25.0139,736800.0
2013-01-15 10:30:00,36.95,37.2,36.93,37.18,859700.0,25.0139,25.1831,25.0004,25.1696,859700.0
2013-01-15 11:00:00,37.18,37.2,37.13,37.19,641900.0,25.1696,25.1831,25.1358,25.1764,641900.0
2013-01-15 11:30:00,37.19,37.27,37.15,37.21,792400.0,25.1764,25.2305,25.1493,25.1899,792400.0
2013-01-15 12:00:00,37.21,37.23,37.18,37.18,534100.0,25.1899,25.2035,25.1696,25.1696,534100.0
2013-01-15 12:30:00,37.18,37.19,37.07,37.1,396500.0,25.1696,25.1764,25.0951,25.1155,396500.0
2013-01-15 13:00:00,37.11,37.17,37.1,37.16,450500.0,25.1222,25.1628,25.1155,25.1561,450500.0
2013-01-15 13:30:00,37.16,37.26,37.14,37.19,719200.0,25.1561,25.2238,25.1425,25.1764,719200.0
2013-01-15 14:00:00,37.19,37.25,37.15,37.24,1907800.0,25.1764,25.217,25.1493,25.2102,1907800.0
2013-01-15 14:30:00,37.24,37.29,37.22,37.29,537400.0,25.2102,25.2441,25.1967,25.2441,537400.0
2013-01-15 15:00:00,37.29,37.41,37.28,37.39,1281900.0,25.2441,25.3253,25.2373,25.3118,1281900.0
2013-01-15 15:30:00,37.39,37.43,37.32,37.33,1839900.0,25.3118,25.3388,25.2644,25.2712,1839900.0
2013-01-16 09:30:00,37.21,37.41,37.12,37.32,996600.0,25.1899,25.3253,25.129,25.2644,996600.0
2013-01-16 10:00:00,37.33,37.38,37.27,37.31,614300.0,25.2712,25.305,25.2305,25.2576,614300.0
2013-01-16 10:30:00,37.32,37.33,37.27,37.28,544400.0,25.2644,25.2712,25.2305,25.2373,544400.0
2013-01-16 11:00:00,37.28,37.36,37.25,37.35,526500.0,25.2373,25.2915,25.217,25.2847,526500.0
2013-01-16 11:30:00,37.34,37.35,37.29,37.32,469800.0,25.2779,25.2847,25.2441,25.2644,469800.0
2013-01-16 12:00:00,37.32,37.33,37.26,37.29,287600.0,25.2644,25.2712,25.2238,25.2441,287600.0
2013-01-16 12:30:00,37.28,37.29,37.24,37.29,338800.0,25.2373,25.2441,25.2102,25.2441,338800.0
2013-01-16 13:00:00,37.29,37.31,37.26,37.3,341200.0,25.2441,25.2576,25.2238,25.2508,341200.0
2013-01-16 13:30:00,37.29,37.33,37.28,37.31,494500.0,25.2441,25.2712,25.2373,25.2576,494500.0
2013-01-16 14:00:00,37.32,37.33,37.25,37.3,459200.0,25.2644,25.2712,25.217,25.2508,459200.0
2013-01-16 14:30:00,37.3,37.31,37.28,37.3,452600.0,25.2508,25.2576,25.2373,25.2508,452600.0
2013-01-16 15:00:00,37.3,37.32,37.23,37.23,803600.0,25.2508,25.2644,25.2035,25.2035,803600.0
2013-01-16 15:30:00,37.23,37.32,37.21,37.31,1595500.0,25.2035,25.2644,25.1899,25.2576,1595500.0
2013-01-17 09:30:00,37.43,37.5,37.36,37.4,783700.0,25.3388,25.3862,25.2915,25.3185,783700.0
2013-01-17 10:00:00,37.4,37.5,37.33,37.49,729300.0,25.3185,25.3862,25.2712,25.3795,729300.0
2013-01-17 10:30:00,37.49,37.5,37.44,37.48,456800.0,25.3795,25.3862,25.3456,25.3727,456800.0
2013-01-17 11:00:00,37.48,37.54,37.44,37.48,781100.0,25.3727,25.4133,25.3456,25.3727,781100.0
2013-01-17 11:30:00,37.48,37.54,37.47,37.53,530000.0,25.3727,25.4133,25.3659,25.4065,530000.0
2013-01-17 12:00:00,37.52,37.61,37.51,37.61,390700.0,25.3998,25.4607,25.393,25.4607,390700.0
2013-01-17 12:30:00,37.61,37.65,37.57,37.61,472300.0,25.4607,25.4878,25.4336,25.4607,472300.0
2013-01-17 13:00:00,37.61,37.63,37.59,37.63,449300.0,25.4607,25.4742,25.4472,25.4742,449300.0
2013-01-17 13:30:00,37.62,37.66,37.6,37.64,405100.0,25.4675,25.4946,25.4539,25.481,405100.0
2013-01-17 14:00:00,37.64,37.66,37.61,37.63,433900.0,25.481,25.4946,25.4607,25.4742,433900.0
2013-01-17 14:30:00,37.62,37.63,37.57,37.57,455800.0,25.4675,25.4742,25.4336,25.4336,455800.0
2013-01-17 15:00:00,37.58,37.61,37.55,37.56,550900.0,25.4404,25.4607,25.4201,25.4269,550900.0
2013-01-17 15:30:00,37.57,37.66,37.49,37.52,2339800.0,25.4336,25.4946,25.3795,25.3998,2339800.0
2013-01-18 09:30:00,37.49,37.62,37.43,37.49,3706000.0,25.3795,25.4675,25.3388,25.3795,3706000.0
2013-01-18 10:00:00,37.49,37.53,37.43,37.45,513100.0,25.3795,25.4065,25.3388,25.3524,513100.0
2013-01-18 10:30:00,37.46,37.46,37.35,37.38,785600.0,25.3592,25.3592,25.2847,25.305,785600.0
2013-01-18 11:00:00,37.38,37.42,37.34,37.4,1064200.0,25.305,25.3321,25.2779,25.3185,1064200.0
2013-01-18 11:30:00,37.4,37.41,37.3,37.37,754400.0,25.3185,25.3253,25.2508,25.2982,754400.0
2013-01-18 12:00:00,37.37,37.39,37.31,37.35,452700.0,25.2982,25.3118,25.2576,25.2847,452700.0
2013-01-18 12:30:00,37.35,37.49,37.32,37.49,493500.0,25.2847,25.3795,25.2644,25.3795,493500.0
2013-01-18 13:00:00,37.48,37.51,37.47,37.48,262200.0,25.3727,25.393,25.3659,25.3727,262200.0
2013-01-18 13:30:00,37.49,37.5,37.44,37.45,317300.0,25.3795,25.3862,25.3456,25.3524,317300.0
2013-01-18 14:00:00,37.45,37.57,37.45,37.55,474000.0,25.3524,25.4336,25.3524,25.4201,474000.0
2013-01-18 14:30:00,37.54,37.57,37.5,37.52,448900.0,25.4133,25.4336,25.3862,25.3998,448900.0
2013-01-18 15:00:00,37.51,37.57,37.5,37.55,548000.0,25.393,25.4336,25.3862,25.4201,548000.0
2013-01-18 15:30:00,37.56,37.71,37.55,37.7,2573500.0,25.4269,25.5284,25.4201,25.5216,2573500.0
2013-01-22 09:30:00,37.74,37.74,37.35,37.52,1965900.0,25.5487,25.5487,25.2847,25.3998,1965900.0
2013-01-22 10:00:00,37.53,37.53,37.25,37.27,1138000.0,25.4065,25.4065,25.217,25.2305,1138000.0
2013-01-22 10:30:00,37.28,37.29,37.15,37.17,1360300.0,25.2373,25.2441,25.1493,25.1628,1360300.0
2013-01-22 11:00:00,37.18,37.22,37.17,37.21,823700.0,25.1696,25.1967,25.1628,25.1899,823700.0
2013-01-22 11:30:00,37.2,37.21,37.14,37.2,1039100.0,25.1831,25.1899,25.1425,25.1831,1039100.0
2013-01-22 12:00:00,37.21,37.26,37.2,37.21,893000.0,25.1899,25.2238,25.1831,25.1899,893000.0
2013-01-22 12:30:00,37.21,37.23,37.17,37.21,960900.0,25.1899,25.2035,25.1628,25.1899,960900.0
2013-01-22 13:00:00,37.21,37.27,37.18,37.23,628000.0,25.1899,25.2305,25.1696,25.2035,628000.0
2013-01-22 13:30:00,37.22,37.27,37.21,37.25,508600.0,25.1967,25.2305,25.1899,25.217,508600.0
2013-01-22 14:00:00,37.24,37.26,37.15,37.16,927800.0,25.2102,25.2238,25.1493,25.1561,927800.0
2013-01-22 14:30:00,37.16,37.23,37.15,37.15,945500.0,25.1561,25.2035,25.1493,25.1493,945500.0
2013-01-22 15:00:00,37.15,37.17,37.05,37.05,2081500.0,25.1493,25.1628,25.0816,25.0816,2081500.0
2013-01-22 15:30:00,37.06,37.15,37.05,37.12,3264300.0,25.0884,25.1493,25.0816,25.129,3264300.0
2013-01-23 09:30:00,37.08,37.22,37.04,37.16,1773100.0,25.1019,25.1967,25.0748,25.1561,1773100.0
2013-01-23 10:00:00,37.16,37.17,37.1,37.1,1022700.0,25.1561,25.1628,25.1155,25.1155,1022700.0
2013-01-23 10:30:00,37.11,37.16,37.1,37.14,732200.0,25.1222,25.1561,25.1155,25.1425,732200.0
2013-01-23 11:00:00,37.15,37.22,37.13,37.19,871600.0,25.1493,25.1967,25.1358,25.1764,871600.0
2013-01-23 11:30:00,37.19,37.25,37.18,37.25,652800.0,25.1764,25.217,25.1696,25.217,652800.0
2013-01-23 12:00:00,37.25,37.26,37.18,37.19,564100.0,25.217,25.2238,25.1696,25.1764,564100.0
2013-01-23 12:30:00,37.19,37.25,37.18,37.24,464600.0,25.1764,25.217,25.1696,25.2102,464600.0
2013-01-23 13:00:00,37.25,37.25,37.17,37.17,477400.0,25.217,25.217,25.1628,25.1628,477400.0
2013-01-23 13:30:00,37.18,37.2,37.14,37.14,730200.0,25.1696,25.1831,25.1425,25.1425,730200.0
2013-01-23 14:00:00,37.15,37.16,37.08,37.09,859400.0,25.1493,25.1561,25.1019,25.1087,859400.0
2013-01-23 14:30:00,37.08,37.1,37.06,37.06,873500.0,25.1019,25.1155,25.0884,25.0884,873500.0
2013-01-23 15:00:00,37.06,37.12,37.05,37.1,854900.0,25.0884,25.129,25.0816,25.1155,854900.0
2013-01-23 15:30:00,37.1,37.14,37.07,37.12,1798900.0,25.1155,25.1425,25.0951,25.129,1798900.0
2013-01-24 09:30:00,37.2,37.25,37.09,37.13,1150900.0,25.1831,25.217,25.1087,25.1358,1150900.0
2013-01-24 10:00:00,37.13,37.25,37.13,37.24,802500.0,25.1358,25.217,25.1358,25.2102,802500.0
2013-01-24 10:30:00,37.23,37.24,37.17,37.19,751000.0,25.2035,25.2102,25.1628,25.1764,751000.0
2013-01-24 11:00:00,37.2,37.24,37.19,37.23,670300.0,25.1831,25.2102,25.1764,25.2035,670300.0
2013-01-24 11:30:00,37.23,37.24,37.18,37.2,547700.0,25.2035,25.2102,25.1696,25.1831,547700.0
2013-01-24 12:00:00,37.2,37.23,37.18,37.19,621800.0,25.1831,25.2035,25.1696,25.1764,621800.0
2013-01-24 12:30:00,37.19,37.19,37.07,37.07,1039000.0,25.1764,25.1764,25.0951,25.0951,1039000.0
2013-01-24 13:00:00,37.08,37.12,37.05,37.09,759700.0,25.1019,25.129,25.0816,25.1087,759700.0
2013-01-24 13:30:00,37.1,37.11,37.01,37.01,884700.0,25.1155,25.1222,25.0545,25.0545,884700.0
2013-01-24 14:00:00,37.02,37.1,37.0,37.09,790900.0,25.0613,25.1155,25.0478,25.1087,790900.0
2013-01-24 14:30:00,37.09,37.14,37.08,37.14,499300.0,25.1087,25.1425,25.1019,25.1425,499300.0
2013-01-24 15:00:00,37.14,37.15,37.09,37.12,758300.0,25.1425,25.1493,25.1087,25.129,758300.0
2013-01-24 15:30:00,37.13,37.18,37.06,37.1,2053600.0,25.1358,25.1696,25.0884,25.1155,2053600.0
2013-01-25 09:30:00,37.18,37.25,36.99,37.06,1637100.0,25.1696,25.217,25.041,25.0884,1637100.0
2013-01-25 10:00:00,37.06,37.07,36.95,37.01,1204900.0,25.0884,25.0951,25.0139,25.0545,1204900.0
2013-01-25 10:30:00,37.02,37.07,36.97,37.07,1033200.0,25.0613,25.0951,25.0274,25.0951,1033200.0
2013-01-25 11:00:00,37.06,37.1,36.96,36.96,912800.0,25.0884,25.1155,25.0207,25.0207,912800.0
2013-01-25 11:30:00,36.96,37.01,36.92,36.93,1020600.0,25.0207,25.0545,24.9936,25.0004,1020600.0
2013-01-25 12:00:00,36.93,37.0,36.91,36.96,834700.0,25.0004,25.0478,24.9868,25.0207,834700.0
2013-01-25 12:30:00,36.97,37.01,36.96,36.97,388300.0,25.0274,25.0545,25.0207,25.0274,388300.0
2013-01-25 13:00:00,36.97,37.02,36.97,37.0,446900.0,25.0274,25.0613,25.0274,25.0478,446900.0
2013-01-25 13:30:00,37.0,37.02,36.98,37.01,380700.0,25.0478,25.0613,25.0342,25.0545,380700.0
2013-01-25 14:00:00,37.01,37.02,36.98,37.0,524600.0,25.0545,25.0613,25.0342,25.0478,524600.0
2013-01-25 14:30:00,36.99,37.01,36.97,36.98,615300.0,25.041,25.0545,25.0274,25.0342,615300.0
2013-01-25 15:00:00,36.99,37.0,36.95,36.98,772000.0,25.041,25.0478,25.0139,25.0342,772000.0
2013-01-25 15:30:00,36.98,37.04,36.93,37.04,2269200.0,25.0342,25.0748,25.0004,25.0748,2269200.0
2013-01-28 09:30:00,37.07,37.11,36.91,36.96,1707600.0,25.0951,25.1222,24.9868,25.0207,1707600.0
2013-01-28 10:00:00,36.96,36.99,36.91,36.94,822400.0,25.0207,25.041,24.9868,25.0071,822400.0
2013-01-28 10:30:00,36.93,36.95,36.88,36.89,841900.0,25.0004,25.0139,24.9665,24.9733,841900.0
2013-01-28 11:00:00,36.9,36.93,36.87,36.88,873300.0,24.9801,25.0004,24.9597,24.9665,873300.0
2013-01-28 11:30:00,36.88,36.9,36.87,36.89,654200.0,24.9665,24.9801,24.9597,24.9733,654200.0
2013-01-28 12:00:00,36.88,36.91,36.86,36.89,908400.0,24.9665,24.9868,24.953,24.9733,908400.0
2013-01-28 12:30:00,36.89,36.94,36.87,36.93,614500.0,24.9733,25.0071,24.9597,25.0004,614500.0
2013-01-28 13:00:00,36.93,36.95,36.91,36.92,456900.0,25.0004,25.0139,24.9868,24.9936,456900.0
2013-01-28 13:30:00,36.91,36.95,36.91,36.94,448000.0,24.9868,25.0139,24.9868,25.0071,448000.0
2013-01-28 14:00:00,36.94,37.01,36.93,37.01,533400.0,25.0071,25.0545,25.0004,25.0545,533400.0
2013-01-28 14:30:00,37.0,37.08,36.99,37.06,749900.0,25.0478,25.1019,25.041,25.0884,749900.0
2013-01-28 15:00:00,37.06,37.06,36.99,36.99,990800.0,25.0884,25.0884,25.041,25.041,990800.0
2013-01-28 15:30:00,37.0,37.08,36.98,37.01,1979700.0,25.0478,25.1019,25.0342,25.0545,1979700.0
2013-01-29 09:30:00,36.89,37.17,36.85,37.11,1627100.0,24.9733,25.1628,24.9462,25.1222,1627100.0
2013-01-29 10:00:00,37.11,37.2,37.03,37.19,1318800.0,25.1222,25.1831,25.0681,25.1764,1318800.0
2013-01-29 10:30:00,37.18,37.21,37.05,37.05,954000.0,25.1696,25.1899,25.0816,25.0816,954000.0
2013-01-29 11:00:00,37.05,37.21,37.04,37.21,890700.0,25.0816,25.1899,25.0748,25.1899,890700.0
2013-01-29 11:30:00,37.21,37.21,37.13,37.15,666100.0,25.1899,25.1899,25.1358,25.1493,666100.0
2013-01-29 12:00:00,37.15,37.25,37.15,37.18,640600.0,25.1493,25.217,25.1493,25.1696,640600.0
2013-01-29 12:30:00,37.19,37.29,37.18,37.29,632900.0,25.1764,25.2441,25.1696,25.2441,632900.0
2013-01-29 13:00:00,37.29,37.38,37.28,37.33,683600.0,25.2441,25.305,25.2373,25.2712,683600.0
2013-01-29 13:30:00,37.33,37.37,37.31,37.37,714600.0,25.2712,25.2982,25.2576,25.2982,714600.0
2013-01-29 14:00:00,37.36,37.45,37.36,37.42,1019400.0,25.2915,25.3524,25.2915,25.3321,1019400.0
2013-01-29 14:30:00,37.41,37.49,37.41,37.45,1160900.0,25.3253,25.3795,25.3253,25.3524,1160900.0
2013-01-29 15:00:00,37.45,37.53,37.44,37.51,1507400.0,25.3524,25.4065,25.3456,25.393,1507400.0
2013-01-29 15:30:00,37.51,37.57,37.42,37.42,3223200.0,25.393,25.4336,25.3321,25.3321,3223200.0
2013-01-30 09:30:00,37.4,37.61,37.32,37.5,2131300.0,25.3185,25.4607,25.2644,25.3862,2131300.0
2013-01-30 10:00:00,37.49,37.55,37.44,37.52,738100.0,25.3795,25.4201,25.3456,25.3998,738100.0
2013-01-30 10:30:00,37.51,37.57,37.46,37.5,779400.0,25.393,25.4336,25.3592,25.3862,779400.0
2013-01-30 11:00:00,37.5,37.52,37.43,37.51,594400.0,25.3862,25.3998,25.3388,25.393,594400.0
2013-01-30 11:30:00,37.5,37.51,37.41,37.48,572100.0,25.3862,25.393,25.3253,25.3727,572100.0
2013-01-30 12:00:00,37.48,37.48,37.38,37.4,628700.0,25.3727,25.3727,25.305,25.3185,628700.0
2013-01-30 12:30:00,37.41,37.51,37.4,37.48,514600.0,25.3253,25.393,25.3185,25.3727,514600.0
2013-01-30 13:00:00,37.48,37.6,37.45,37.58,490900.0,25.3727,25.4539,25.3524,25.4404,490900.0
2013-01-30 13:30:00,37.59,37.6,37.55,37.56,384900.0,25.4472,25.4539,25.4201,25.4269,384900.0
2013-01-30 14:00:00,37.56,37.57,37.45,37.49,659400.0,25.4269,25.4336,25.3524,25.3795,659400.0
2013-01-30 14:30:00,37.5,37.51,37.4,37.46,847400.0,25.3862,25.393,25.3185,25.3592,847400.0
2013-01-30 15:00:00,37.46,37.5,37.42,37.47,770000.0,25.3592,25.3862,25.3321,25.3659,770000.0
2013-01-30 15:30:00,37.47,37.52,37.42,37.49,1983800.0,25.3659,25.3998,25.3321,25.3795,1983800.0
2013-01-31 09:30:00,37.47,37.53,37.41,37.43,1063800.0,25.3659,25.4065,25.3253,25.3388,1063800.0
2013-01-31 10:00:00,37.43,37.44,37.24,37.25,1002300.0,25.3388,25.3456,25.2102,25.217,1002300.0
2013-01-31 10:30:00,37.25,37.27,37.16,37.16,568200.0,25.217,25.2305,25.1561,25.1561,568200.0
2013-01-31 11:00:00,37.16,37.23,37.11,37.2,1010000.0,25.1561,25.2035,25.1222,25.1831,1010000.0
2013-01-31 11:30:00,37.2,37.37,37.18,37.3,919600.0,25.1831,25.2982,25.1696,25.2508,919600.0
2013-01-31 12:00:00,37.29,37.32,37.21,37.24,502000.0,25.2441,25.2644,25.1899,25.2102,502000.0
2013-01-31 12:30:00,37.25,37.31,37.23,37.29,356000.0,25.217,25.2576,25.2035,25.2441,356000.0
2013-01-31 13:00:00,37.29,37.31,37.27,37.29,315600.0,25.2441,25.2576,25.2305,25.2441,315600.0
2013-01-31 13:30:00,37.29,37.33,37.28,37.3,435400.0,25.2441,25.2712,25.2373,25.2508,435400.0
2013-01-31 14:00:00,37.3,37.34,37.27,37.34,599400.0,25.2508,25.2779,25.2305,25.2779,599400.0
2013-01-31 14:30:00,37.34,37.38,37.29,37.3,542300.0,25.2779,25.305,25.2441,25.2508,542300.0
2013-01-31 15:00:00,37.3,37.31,37.21,37.25,747300.0,25.2508,25.2576,25.1899,25.217,747300.0
2013-01-31 15:30:00,37.25,37.29,37.19,37.24,1980000.0,25.217,25.2441,25.1764,25.2102,1980000.0
2013-02-01 09:30:00,37.54,37.54,37.37,37.5,1153300.0,25.4133,25.4133,25.2982,25.3862,1153300.0
2013-02-01 10:00:00,37.5,37.71,37.5,37.61,1093000.0,25.3862,25.5284,25.3862,25.4607,1093000.0
2013-02-01 10:30:00,37.6,37.66,37.59,37.65,809700.0,25.4539,25.4946,25.4472,25.4878,809700.0
2013-02-01 11:00:00,37.65,37.69,37.55,37.55,548500.0,25.4878,25.5149,25.4201,25.4201,548500.0
2013-02-01 11:30:00,37.54,37.56,37.49,37.52,839800.0,25.4133,25.4269,25.3795,25.3998,839800.0
2013-02-01 12:00:00,37.52,37.56,37.48,37.51,695700.0,25.3998,25.4269,25.3727,25.393,695700.0
2013-02-01 12:30:00,37.51,37.54,37.45,37.51,525900.0,25.393,25.4133,25.3524,25.393,525900.0
2013-02-01 13:00:00,37.52,37.54,37.48,37.53,567300.0,25.3998,25.4133,25.3727,25.4065,567300.0
2013-02-01 13:30:00,37.54,37.55,37.49,37.49,613000.0,25.4133,25.4201,25.3795,25.3795,613000.0
2013-02-01 14:00:00,37.5,37.53,37.48,37.51,453800.0,25.3862,25.4065,25.3727,25.393,453800.0
2013-02-01 14:30:00,37.51,37.55,37.49,37.53,483300.0,25.393,25.4201,25.3795,25.4065,483300.0
2013-02-01 15:00:00,37.53,37.54,37.47,37.49,709700.0,25.4065,25.4133,25.3659,25.3795,709700.0
2013-02-01 15:30:00,37.5,37.54,37.48,37.52,1801800.0,25.3862,25.4133,25.3727,25.3998,1801800.0
2013-02-04 09:30:00,37.48,37.58,37.43,37.49,1103100.0,25.3727,25.4404,25.3388,25.3795,1103100.0
2013-02-04 10:00:00,37.49,37.52,37.42,37.47,602300.0,25.3795,25.3998,25.3321,25.3659,602300.0
2013-02-04 10:30:00,37.47,37.48,37.32,37.33,743700.0,25.3659,25.3727,25.2644,25.2712,743700.0
2013-02-04 11:00:00,37.32,37.42,37.3,37.39,705500.0,25.2644,25.3321,25.2508,25.3118,705500.0
2013-02-04 11:30:00,37.38,37.44,37.33,37.39,592900.0,25.305,25.3456,25.2712,25.3118,592900.0
2013-02-04 12:00:00,37.39,37.46,37.37,37.42,262100.0,25.3118,25.3592,25.2982,25.3321,262100.0
2013-02-04 12:30:00,37.42,37.53,37.41,37.46,363700.0,25.3321,25.4065,25.3253,25.3592,363700.0
2013-02-04 13:00:00,37.47,37.48,37.4,37.4,294500.0,25.3659,25.3727,25.3185,25.3185,294500.0
2013-02-04 13:30:00,37.4,37.43,37.34,37.38,295000.0,25.3185,25.3388,25.2779,25.305,295000.0
2013-02-04 14:00:00,37.39,37.45,37.36,37.43,385100.0,25.3118,25.3524,25.2915,25.3388,385100.0
2013-02-04 14:30:00,37.43,37.47,37.4,37.47,362300.0,25.3388,25.3659,25.3185,25.3659,362300.0
2013-02-04 15:00:00,37.47,37.47,37.41,37.45,578000.0,25.3659,25.3659,25.3253,25.3524,578000.0
2013-02-04 15:30:00,37.45,37.46,37.32,37.36,1623200.0,25.3524,25.3592,25.2644,25.2915,1623200.0
2013-02-05 09:30:00,37.54,37.95,37.54,37.92,1763900.0,25.4133,25.6909,25.4133,25.6706,1763900.0
2013-02-05 10:00:00,37.92,37.98,37.88,37.96,1571000.0,25.6706,25.7112,25.6435,25.6976,1571000.0
2013-02-05 10:30:00,37.96,38.1,37.92,37.93,1787800.0,25.6976,25.7924,25.6706,25.6773,1787800.0
2013-02-05 11:00:00,37.93,37.93,37.76,37.84,1118900.0,25.6773,25.6773,25.5622,25.6164,1118900.0
2013-02-05 11:30:00,37.84,37.89,37.79,37.88,500400.0,25.6164,25.6503,25.5826,25.6435,500400.0
2013-02-05 12:00:00,37.88,37.92,37.8,37.81,452900.0,25.6435,25.6706,25.5893,25.5961,452900.0
2013-02-05 12:30:00,37.8,37.87,37.8,37.8,357600.0,25.5893,25.6367,25.5893,25.5893,357600.0
2013-02-05 13:00:00,37.8,38.03,37.8,38.02,679400.0,25.5893,25.745,25.5893,25.7383,679400.0
2013-02-05 13:30:00,38.03,38.1,38.01,38.09,1655300.0,25.745,25.7924,25.7315,25.7856,1655300.0
2013-02-05 14:00:00,38.09,38.12,38.05,38.1,1218600.0,25.7856,25.806,25.7586,25.7924,1218600.0
2013-02-05 14:30:00,38.09,38.12,38.05,38.06,734700.0,25.7856,25.806,25.7586,25.7653,734700.0
2013-02-05 15:00:00,38.06,38.16,38.06,38.1,1404800.0,25.7653,25.833,25.7653,25.7924,1404800.0
2013-02-05 15:30:00,38.1,38.15,38.03,38.13,3115900.0,25.7924,25.8263,25.745,25.8127,3115900.0
2013-02-06 09:30:00,38.13,38.43,38.0,38.41,2270100.0,25.8127,26.0158,25.7247,26.0023,2270100.0
2013-02-06 10:00:00,38.42,38.43,38.32,38.39,1776400.0,26.009,26.0158,25.9413,25.9887,1776400.0
2013-02-06 10:30:00,38.39,38.4,38.27,38.38,1340600.0,25.9887,25.9955,25.9075,25.982,1340600.0
2013-02-06 11:00:00,38.37,38.4,38.35,38.38,1035300.0,25.9752,25.9955,25.9617,25.982,1035300.0
2013-02-06 11:30:00,38.37,38.38,38.14,38.32,946600.0,25.9752,25.982,25.8195,25.9413,946600.0
2013-02-06 12:00:00,38.31,38.33,38.26,38.32,578500.0,25.9346,25.9481,25.9007,25.9413,578500.0
2013-02-06 12:30:00,38.31,38.38,38.25,38.28,536900.0,25.9346,25.982,25.894,25.9143,536900.0
2013-02-06 13:00:00,38.29,38.29,38.15,38.17,1008600.0,25.921,25.921,25.8263,25.8398,1008600.0
2013-02-06 13:30:00,38.17,38.25,38.13,38.18,604600.0,25.8398,25.894,25.8127,25.8466,604600.0
2013-02-06 14:00:00,38.17,38.22,38.15,38.17,552800.0,25.8398,25.8737,25.8263,25.8398,552800.0
2013-02-06 14:30:00,38.18,38.25,38.17,38.25,626700.0,25.8466,25.894,25.8398,25.894,626700.0
2013-02-06 15:00:00,38.24,38.25,38.16,38.22,864000.0,25.8872,25.894,25.833,25.8737,864000.0
2013-02-06 15:30:00,38.22,38.31,38.19,38.3,1910500.0,25.8737,25.9346,25.8533,25.9278,1910500.0
2013-02-07 09:30:00,38.37,39.06,38.35,38.83,4416100.0,25.9752,26.4423,25.9617,26.2866,4416100.0
2013-02-07 10:00:00,38.83,38.89,38.73,38.81,2004100.0,26.2866,26.3272,26.2189,26.2731,2004100.0
2013-02-07 10:30:00,38.8,38.82,38.7,38.82,1461600.0,26.2663,26.2798,26.1986,26.2798,1461600.0
2013-02-07 11:00:00,38.82,38.83,38.73,38.77,1084200.0,26.2798,26.2866,26.2189,26.246,1084200.0
2013-02-07 11:30:00,38.77,38.82,38.76,38.8,874000.0,26.246,26.2798,26.2392,26.2663,874000.0
2013-02-07 12:00:00,38.81,38.81,38.74,38.78,584300.0,26.2731,26.2731,26.2257,26.2528,584300.0
2013-02-07 12:30:00,38.78,38.82,38.76,38.76,760600.0,26.2528,26.2798,26.2392,26.2392,760600.0
2013-02-07 13:00:00,38.77,38.81,38.75,38.79,1034600.0,26.246,26.2731,26.2324,26.2595,1034600.0
2013-02-07 13:30:00,38.8,38.85,38.77,38.8,717000.0,26.2663,26.3001,26.246,26.2663,717000.0
2013-02-07 14:00:00,38.8,38.86,38.79,38.84,633400.0,26.2663,26.3069,26.2595,26.2934,633400.0
2013-02-07 14:30:00,38.83,38.84,38.75,38.82,649800.0,26.2866,26.2934,26.2324,26.2798,649800.0
2013-02-07 15:00:00,38.82,38.9,38.81,38.89,880400.0,26.2798,26.334,26.2731,26.3272,880400.0
2013-02-07 15:30:00,38.89,38.92,38.79,38.92,2356800.0,26.3272,26.3475,26.2595,26.3475,2356800.0
2013-02-08 09:30:00,38.85,38.94,38.72,38.8,1620800.0,26.3001,26.3611,26.2121,26.2663,1620800.0
2013-02-08 10:00:00,38.8,38.83,38.69,38.75,1175300.0,26.2663,26.2866,26.1918,26.2324,1175300.0
2013-02-08 10:30:00,38.75,38.8,38.69,38.76,1058400.0,26.2324,26.2663,26.1918,26.2392,1058400.0
2013-02-08 11:00:00,38.76,38.77,38.65,38.67,804200.0,26.2392,26.246,26.1647,26.1783,804200.0
2013-02-08 11:30:00,38.66,38.73,38.63,38.69,642200.0,26.1715,26.2189,26.1512,26.1918,642200.0
2013-02-08 12:00:00,38.69,38.8,38.68,38.75,537800.0,26.1918,26.2663,26.1851,26.2324,537800.0
2013-02-08 12:30:00,38.75,38.76,38.63,38.66,413100.0,26.2324,26.2392,26.1512,26.1715,413100.0
2013-02-08 13:00:00,38.67,38.73,38.63,38.64,307800.0,26.1783,26.2189,26.1512,26.158,307800.0
2013-02-08 13:30:00,38.63,38.72,38.63,38.68,388900.0,26.1512,26.2121,26.1512,26.1851,388900.0
2013-02-08 14:00:00,38.67,38.7,38.64,38.66,278500.0,26.1783,26.1986,26.158,26.1715,278500.0
2013-02-08 14:30:00,38.66,38.71,38.66,38.67,431900.0,26.1715,26.2054,26.1715,26.1783,431900.0
2013-02-08 15:00:00,38.66,38.69,38.62,38.66,790600.0,26.1715,26.1918,26.1444,26.1715,790600.0
2013-02-08 15:30:00,38.66,38.77,38.6,38.77,2314500.0,26.1715,26.246,26.1309,26.246,2314500.0
2013-02-11 09:30:00,38.71,38.83,38.65,38.74,1121600.0,26.2054,26.2866,26.1647,26.2257,1121600.0
2013-02-11 10:00:00,38.74,38.83,38.54,38.57,1446600.0,26.2257,26.2866,26.0903,26.1106,1446600.0
2013-02-11 10:30:00,38.58,38.66,38.57,38.63,733100.0,26.1174,26.1715,26.1106,26.1512,733100.0
2013-02-11 11:00:00,38.63,38.64,38.56,38.57,554400.0,26.1512,26.158,26.1038,26.1106,554400.0
2013-02-11 11:30:00,38.57,38.6,38.45,38.47,736000.0,26.1106,26.1309,26.0294,26.0429,736000.0
2013-02-11 12:00:00,38.47,38.6,38.45,38.54,529300.0,26.0429,26.1309,26.0294,26.0903,529300.0
2013-02-11 12:30:00,38.55,38.55,38.41,38.48,585000.0,26.0971,26.0971,26.0023,26.0497,585000.0
2013-02-11 13:00:00,38.48,38.53,38.43,38.48,521400.0,26.0497,26.0835,26.0158,26.0497,521400.0
2013-02-11 13:30:00,38.49,38.54,38.48,38.5,529200.0,26.0564,26.0903,26.0497,26.0632,529200.0
2013-02-11 14:00:00,38.5,38.56,38.48,38.56,539100.0,26.0632,26.1038,26.0497,26.1038,539100.0
2013-02-11 14:30:00,38.55,38.61,38.54,38.58,864600.0,26.0971,26.1377,26.0903,26.1174,864600.0
2013-02-11 15:00:00,38.57,38.65,38.56,38.56,1011000.0,26.1106,26.1647,26.1038,26.1038,1011000.0
2013-02-11 15:30:00,38.56,38.65,38.55,38.6,2082100.0,26.1038,26.1647,26.0971,26.1309,2082100.0
2013-02-12 09:30:00,38.11,38.16,37.5,37.82,4344900.0,25.7992,25.833,25.3862,25.6029,4344900.0
2013-02-12 10:00:00,37.81,38.05,37.73,37.79,2325700.0,25.5961,25.7586,25.5419,25.5826,2325700.0
2013-02-12 10:30:00,37.8,37.96,37.76,37.89,1491900.0,25.5893,25.6976,25.5622,25.6503,1491900.0
2013-02-12 11:00:00,37.9,37.91,37.64,37.66,2263500.0,25.657,25.6638,25.481,25.4946,2263500.0
2013-02-12 11:30:00,37.66,37.68,37.42,37.43,3670800.0,25.4946,25.5081,25.3321,25.3388,3670800.0
2013-02-12 12:00:00,37.43,37.62,37.42,37.57,2020300.0,25.3388,25.4675,25.3321,25.4336,2020300.0
2013-02-12 12:30:00,37.57,37.65,37.56,37.64,956600.0,25.4336,25.4878,25.4269,25.481,956600.0
2013-02-12 13:00:00,37.64,37.66,37.47,37.6,1266800.0,25.481,25.4946,25.3659,25.4539,1266800.0
2013-02-12 13:30:00,37.6,37.61,37.53,37.59,1286800.0,25.4539,25.4607,25.4065,25.4472,1286800.0
2013-02-12 14:00:00,37.58,37.61,37.55,37.57,910600.0,25.4404,25.4607,25.4201,25.4336,910600.0
2013-02-12 14:30:00,37.57,37.58,37.44,37.45,1921500.0,25.4336,25.4404,25.3456,25.3524,1921500.0
2013-02-12 15:00:00,37.44,37.45,37.28,37.42,3433300.0,25.3456,25.3524,25.2373,25.3321,3433300.0
2013-02-12 15:30:00,37.43,37.57,37.39,37.55,3324200.0,25.3388,25.4336,25.3118,25.4201,3324200.0
2013-02-13 09:30:00,37.67,37.94,37.45,37.49,2215100.0,25.5013,25.6841,25.3524,25.3795,2215100.0
2013-02-13 10:00:00,37.48,37.51,37.31,37.34,1798400.0,25.3727,25.393,25.2576,25.2779,1798400.0
2013-02-13 10:30:00,37.35,37.37,37.17,37.2,1867100.0,25.2847,25.2982,25.1628,25.1831,1867100.0
2013-02-13 11:00:00,37.2,37.31,37.2,37.21,1388900.0,25.1831,25.2576,25.1831,25.1899,1388900.0
2013-02-13 11:30:00,37.21,37.23,37.1,37.14,1031400.0,25.1899,25.2035,25.1155,25.1425,1031400.0
2013-02-13 12:00:00,37.15,37.2,37.13,37.15,847000.0,25.1493,25.1831,25.1358,25.1493,847000.0
2013-02-13 12:30:00,37.16,37.22,37.15,37.2,779600.0,25.1561,25.1967,25.1493,25.1831,779600.0
2013-02-13 13:00:00,37.2,37.28,37.2,37.25,984000.0,25.1831,25.2373,25.1831,25.217,984000.0
2013-02-13 13:30:00,37.24,37.25,37.21,37.23,581400.0,25.2102,25.217,25.1899,25.2035,581400.0
2013-02-13 14:00:00,37.22,37.24,37.13,37.18,705800.0,25.1967,25.2102,25.1358,25.1696,705800.0
2013-02-13 14:30:00,37.18,37.19,37.01,37.05,1381300.0,25.1696,25.1764,25.0545,25.0816,1381300.0
2013-02-13 15:00:00,37.05,37.13,37.02,37.11,920800.0,25.0816,25.1358,25.0613,25.1222,920800.0
2013-02-13 15:30:00,37.11,37.23,37.07,37.19,2285600.0,25.1222,25.2035,25.0951,25.1764,2285600.0
2013-02-14 09:30:00,37.24,37.51,37.22,37.23,2565200.0,25.2102,25.393,25.1967,25.2035,2565200.0
2013-02-14 10:00:00,37.24,37.33,37.18,37.22,1781200.0,25.2102,25.2712,25.1696,25.1967,1781200.0
2013-02-14 10:30:00,37.23,37.26,37.11,37.13,1109300.0,25.2035,25.2238,25.1222,25.1358,1109300.0
2013-02-14 11:00:00,37.13,37.15,37.01,37.02,1110900.0,25.1358,25.1493,25.0545,25.0613,1110900.0
2013-02-14 11:30:00,37.02,37.03,36.94,36.95,1307500.0,25.0613,25.0681,25.0071,25.0139,1307500.0
2013-02-14 12:00:00,36.95,36.95,36.84,36.86,1115700.0,25.0139,25.0139,24.9394,24.953,1115700.0
2013-02-14 12:30:00,36.87,36.87,36.81,36.85,805100.0,24.9597,24.9597,24.9191,24.9462,805100.0
2013-02-14 13:00:00,36.85,36.86,36.75,36.75,1172900.0,24.9462,24.953,24.8785,24.8785,1172900.0
2013-02-14 13:30:00,36.76,36.85,36.7,36.76,1141900.0,24.8853,24.9462,24.8447,24.8853,1141900.0
2013-02-14 14:00:00,36.76,36.83,36.74,36.83,1058800.0,24.8853,24.9327,24.8717,24.9327,1058800.0
2013-02-14 14:30:00,36.83,36.83,36.76,36.78,1181500.0,24.9327,24.9327,24.8853,24.8988,1181500.0
2013-02-14 15:00:00,36.78,36.82,36.74,36.79,1126900.0,24.8988,24.9259,24.8717,24.9056,1126900.0
2013-02-14 15:30:00,36.8,36.85,36.77,36.82,2735700.0,24.9124,24.9462,24.8921,24.9259,2735700.0
2013-02-15 09:30:00,36.94,36.99,36.54,36.67,5833600.0,25.0071,25.041,24.7363,24.8244,5833600.0
2013-02-15 10:00:00,36.67,36.93,36.65,36.91,1581500.0,24.8244,25.0004,24.8108,24.9868,1581500.0
2013-02-15 10:30:00,36.92,37.02,36.85,37.01,1460500.0,24.9936,25.0613,24.9462,25.0545,1460500.0
2013-02-15 11:00:00,37.01,37.08,37.0,37.08,1793100.0,25.0545,25.1019,25.0478,25.1019,1793100.0
2013-02-15 11:30:00,37.08,37.09,36.98,37.03,1114300.0,25.1019,25.1087,25.0342,25.0681,1114300.0
2013-02-15 12:00:00,37.03,37.05,36.99,37.01,739200.0,25.0681,25.0816,25.041,25.0545,739200.0
2013-02-15 12:30:00,37.02,37.05,36.99,37.04,739400.0,25.0613,25.0816,25.041,25.0748,739400.0
2013-02-15 13:00:00,37.05,37.15,37.04,37.15,864200.0,25.0816,25.1493,25.0748,25.1493,864200.0
2013-02-15 13:30:00,37.14,37.24,37.14,37.23,875100.0,25.1425,25.2102,25.1425,25.2035,875100.0
2013-02-15 14:00:00,37.24,37.26,37.04,37.12,1824100.0,25.2102,25.2238,25.0748,25.129,1824100.0
2013-02-15 14:30:00,37.12,37.29,37.12,37.25,1491100.0,25.129,25.2441,25.129,25.217,1491100.0
2013-02-15 15:00:00,37.24,37.36,37.17,37.36,1567300.0,25.2102,25.2915,25.1628,25.2915,1567300.0
2013-02-15 15:30:00,37.36,37.42,37.32,37.42,2886100.0,25.2915,25.3321,25.2644,25.3321,2886100.0
2013-02-19 09:30:00,37.52,37.77,37.5,37.63,2876200.0,25.3998,25.569,25.3862,25.4742,2876200.0
2013-02-19 10:00:00,37.62,37.7,37.46,37.46,1398200.0,25.4675,25.5216,25.3592,25.3592,1398200.0
2013-02-19 10:30:00,37.46,37.64,37.46,37.63,1003000.0,25.3592,25.481,25.3592,25.4742,1003000.0
2013-02-19 11:00:00,37.62,37.67,37.58,37.63,1117100.0,25.4675,25.5013,25.4404,25.4742,1117100.0
2013-02-19 11:30:00,37.62,37.65,37.49,37.52,862900.0,25.4675,25.4878,25.3795,25.3998,862900.0
2013-02-19 12:00:00,37.51,37.63,37.5,37.62,563600.0,25.393,25.4742,25.3862,25.4675,563600.0
2013-02-19 12:30:00,37.62,37.62,37.55,37.56,436900.0,25.4675,25.4675,25.4201,25.4269,436900.0
2013-02-19 13:00:00,37.56,37.6,37.55,37.6,305200.0,25.4269,25.4539,25.4201,25.4539,305200.0
2013-02-19 13:30:00,37.6,37.63,37.56,37.63,407500.0,25.4539,25.4742,25.4269,25.4742,407500.0
2013-02-19 14:00:00,37.63,37.65,37.6,37.62,554600.0,25.4742,25.4878,25.4539,25.4675,554600.0
2013-02-19 14:30:00,37.63,37.67,37.56,37.57,616700.0,25.4742,25.5013,25.4269,25.4336,616700.0
2013-02-19 15:00:00,37.58,37.65,37.56,37.61,923400.0,25.4404,25.4878,25.4269,25.4607,923400.0
2013-02-19 15:30:00,37.61,37.68,37.6,37.67,1821800.0,25.4607,25.5081,25.4539,25.5013,1821800.0
2013-02-20 09:30:00,37.7,37.75,37.41,37.44,1033600.0,25.5216,25.5555,25.3253,25.3456,1033600.0
2013-02-20 10:00:00,37.44,37.62,37.43,37.53,651900.0,25.3456,25.4675,25.3388,25.4065,651900.0
2013-02-20 10:30:00,37.53,37.65,37.52,37.6,613900.0,25.4065,25.4878,25.3998,25.4539,613900.0
2013-02-20 11:00:00,37.6,37.69,37.58,37.64,835800.0,25.4539,25.5149,25.4404,25.481,835800.0
2013-02-20 11:30:00,37.64,37.7,37.59,37.7,663200.0,25.481,25.5216,25.4472,25.5216,663200.0
2013-02-20 12:00:00,37.69,37.8,37.69,37.8,990000.0,25.5149,25.5893,25.5149,25.5893,990000.0
2013-02-20 12:30:00,37.8,37.84,37.77,37.82,691800.0,25.5893,25.6164,25.569,25.6029,691800.0
2013-02-20 13:00:00,37.82,37.85,37.79,37.84,528500.0,25.6029,25.6232,25.5826,25.6164,528500.0
2013-02-20 13:30:00,37.84,37.88,37.81,37.84,503300.0,25.6164,25.6435,25.5961,25.6164,503300.0
2013-02-20 14:00:00,37.85,37.89,37.79,37.86,806900.0,25.6232,25.6503,25.5826,25.6299,806900.0
2013-02-20 14:30:00,37.86,37.88,37.68,37.75,785600.0,25.6299,25.6435,25.5081,25.5555,785600.0
2013-02-20 15:00:00,37.75,37.81,37.7,37.75,1001200.0,25.5555,25.5961,25.5216,25.5555,1001200.0
2013-02-20 15:30:00,37.75,37.81,37.68,37.72,2025300.0,25.5555,25.5961,25.5081,25.5352,2025300.0
2013-02-21 09:30:00,37.62,37.71,37.43,37.58,1382300.0,25.4675,25.5284,25.3388,25.4404,1382300.0
2013-02-21 10:00:00,37.58,37.69,37.5,37.67,1074500.0,25.4404,25.5149,25.3862,25.5013,1074500.0
2013-02-21 10:30:00,37.67,37.75,37.63,37.71,1112500.0,25.5013,25.5555,25.4742,25.5284,1112500.0
2013-02-21 11:00:00,37.71,37.75,37.67,37.68,714900.0,25.5284,25.5555,25.5013,25.5081,714900.0
2013-02-21 11:30:00,37.68,37.72,37.6,37.69,652800.0,25.5081,25.5352,25.4539,25.5149,652800.0
2013-02-21 12:00:00,37.69,37.76,37.68,37.73,546400.0,25.5149,25.5622,25.5081,25.5419,546400.0
2013-02-21 12:30:00,37.74,37.74,37.63,37.69,581400.0,25.5487,25.5487,25.4742,25.5149,581400.0
2013-02-21 13:00:00,37.69,37.71,37.63,37.68,686600.0,25.5149,25.5284,25.4742,25.5081,686600.0
2013-02-21 13:30:00,37.69,37.73,37.68,37.69,369800.0,25.5149,25.5419,25.5081,25.5149,369800.0
2013-02-21 14:00:00,37.69,37.7,37.64,37.69,700800.0,25.5149,25.5216,25.481,25.5149,700800.0
2013-02-21 14:30:00,37.68,37.75,37.67,37.72,787300.0,25.5081,25.5555,25.5013,25.5352,787300.0
2013-02-21 15:00:00,37.72,37.79,37.7,37.76,932500.0,25.5352,25.5826,25.5216,25.5622,932500.0
2013-02-21 15:30:00,37.76,37.76,37.68,37.71,2176000.0,25.5622,25.5622,25.5081,25.5284,2176000.0
2013-02-22 09:30:00,37.76,37.98,37.71,37.95,1495800.0,25.5622,25.7112,25.5284,25.6909,1495800.0
2013-02-22 10:00:00,37.96,38.07,37.85,38.06,1341200.0,25.6976,25.7721,25.6232,25.7653,1341200.0
2013-02-22 10:30:00,38.07,38.16,38.03,38.15,1167100.0,25.7721,25.833,25.745,25.8263,1167100.0
2013-02-22 11:00:00,38.14,38.45,38.13,38.37,2416300.0,25.8195,26.0294,25.8127,25.9752,2416300.0
2013-02-22 11:30:00,38.38,38.45,38.32,38.38,1654100.0,25.982,26.0294,25.9413,25.982,1654100.0
2013-02-22 12:00:00,38.39,38.4,38.33,38.39,720800.0,25.9887,25.9955,25.9481,25.9887,720800.0
2013-02-22 12:30:00,38.39,38.49,38.39,38.44,998500.0,25.9887,26.0564,25.9887,26.0226,998500.0
2013-02-22 13:00:00,38.44,38.44,38.35,38.38,812400.0,26.0226,26.0226,25.9617,25.982,812400.0
2013-02-22 13:30:00,38.39,38.47,38.37,38.45,810700.0,25.9887,26.0429,25.9752,26.0294,810700.0
2013-02-22 14:00:00,38.45,38.45,38.38,38.45,765700.0,26.0294,26.0294,25.982,26.0294,765700.0
2013-02-22 14:30:00,38.45,38.48,38.43,38.45,849700.0,26.0294,26.0497,26.0158,26.0294,849700.0
2013-02-22 15:00:00,38.45,38.47,38.35,38.43,1429000.0,26.0294,26.0429,25.9617,26.0158,1429000.0
2013-02-22 15:30:00,38.43,38.52,38.42,38.52,2928800.0,26.0158,26.0767,26.009,26.0767,2928800.0
2013-02-25 09:30:00,38.56,38.72,38.25,38.55,1854700.0,26.1038,26.2121,25.894,26.0971,1854700.0
2013-02-25 10:00:00,38.56,38.69,38.45,38.45,1279100.0,26.1038,26.1918,26.0294,26.0294,1279100.0
2013-02-25 10:30:00,38.45,38.45,38.18,38.23,1135100.0,26.0294,26.0294,25.8466,25.8804,1135100.0
2013-02-25 11:00:00,38.23,38.29,38.16,38.22,946300.0,25.8804,25.921,25.833,25.8737,946300.0
2013-02-25 11:30:00,38.22,38.36,38.1,38.13,719300.0,25.8737,25.9684,25.7924,25.8127,719300.0
2013-02-25 12:00:00,38.13,38.16,38.05,38.1,648800.0,25.8127,25.833,25.7586,25.7924,648800.0
2013-02-25 12:30:00,38.09,38.19,38.03,38.18,531500.0,25.7856,25.8533,25.745,25.8466,531500.0
2013-02-25 13:00:00,38.17,38.19,38.04,38.07,540400.0,25.8398,25.8533,25.7518,25.7721,540400.0
2013-02-25 13:30:00,38.07,38.08,37.92,37.95,656600.0,25.7721,25.7789,25.6706,25.6909,656600.0
2013-02-25 14:00:00,37.96,38.05,37.87,38.01,849800.0,25.6976,25.7586,25.6367,25.7315,849800.0
2013-02-25 14:30:00,38.01,38.08,37.96,38.07,711400.0,25.7315,25.7789,25.6976,25.7721,711400.0
2013-02-25 15:00:00,38.07,38.1,37.91,37.94,1036200.0,25.7721,25.7924,25.6638,25.6841,1036200.0
2013-02-25 15:30:00,37.94,38.0,37.72,37.73,2745400.0,25.6841,25.7247,25.5352,25.5419,2745400.0
2013-02-26 09:30:00,37.95,38.18,37.87,38.14,2143600.0,25.6909,25.8466,25.6367,25.8195,2143600.0
2013-02-26 10:00:00,38.15,38.19,37.95,38.0,1505300.0,25.8263,25.8533,25.6909,25.7247,1505300.0
2013-02-26 10:30:00,38.0,38.01,37.87,37.93,1229200.0,25.7247,25.7315,25.6367,25.6773,1229200.0
2013-02-26 11:00:00,37.93,37.94,37.79,37.82,678900.0,25.6773,25.6841,25.5826,25.6029,678900.0
2013-02-26 11:30:00,37.83,37.9,37.77,37.86,639400.0,25.6096,25.657,25.569,25.6299,639400.0
2013-02-26 12:00:00,37.86,37.95,37.82,37.93,622600.0,25.6299,25.6909,25.6029,25.6773,622600.0
2013-02-26 12:30:00,37.93,37.96,37.86,37.9,535000.0,25.6773,25.6976,25.6299,25.657,535000.0
2013-02-26 13:00:00,37.9,37.95,37.85,37.89,716200.0,25.657,25.6909,25.6232,25.6503,716200.0
2013-02-26 13:30:00,37.89,38.02,37.88,37.91,866000.0,25.6503,25.7383,25.6435,25.6638,866000.0
2013-02-26 14:00:00,37.9,38.04,37.9,38.0,682400.0,25.657,25.7518,25.657,25.7247,682400.0
2013-02-26 14:30:00,38.0,38.01,37.92,37.94,821100.0,25.7247,25.7315,25.6706,25.6841,821100.0
2013-02-26 15:00:00,37.94,38.02,37.93,38.01,713000.0,25.6841,25.7383,25.6773,25.7315,713000.0
2013-02-26 15:30:00,38.02,38.14,37.96,38.11,3132100.0,25.7383,25.8195,25.6976,25.7992,3132100.0
2013-02-27 09:30:00,37.97,38.29,37.92,38.25,1336500.0,25.7044,25.921,25.6706,25.894,1336500.0
2013-02-27 10:00:00,38.25,38.4,38.22,38.37,1076100.0,25.894,25.9955,25.8737,25.9752,1076100.0
2013-02-27 10:30:00,38.37,38.4,38.22,38.23,1411300.0,25.9752,25.9955,25.8737,25.8804,1411300.0
2013-02-27 11:00:00,38.24,38.27,38.14,38.2,1058100.0,25.8872,25.9075,25.8195,25.8601,1058100.0
2013-02-27 11:30:00,38.2,38.24,38.14,38.2,882000.0,25.8601,25.8872,25.8195,25.8601,882000.0
2013-02-27 12:00:00,38.2,38.32,38.19,38.3,534600.0,25.8601,25.9413,25.8533,25.9278,534600.0
2013-02-27 12:30:00,38.3,38.4,38.3,38.38,712900.0,25.9278,25.9955,25.9278,25.982,712900.0
2013-02-27 13:00:00,38.38,38.43,38.28,38.37,745000.0,25.982,26.0158,25.9143,25.9752,745000.0
2013-02-27 13:30:00,38.37,38.41,38.34,38.39,510700.0,25.9752,26.0023,25.9549,25.9887,510700.0
2013-02-27 14:00:00,38.4,38.48,38.35,38.43,734700.0,25.9955,26.0497,25.9617,26.0158,734700.0
2013-02-27 14:30:00,38.44,38.49,38.43,38.48,646600.0,26.0226,26.0564,26.0158,26.0497,646600.0
2013-02-27 15:00:00,38.48,38.54,38.43,38.51,1023400.0,26.0497,26.0903,26.0158,26.07,1023400.0
2013-02-27 15:30:00,38.52,38.54,38.45,38.45,2198000.0,26.0767,26.0903,26.0294,26.0294,2198000.0
2013-02-28 09:30:00,38.43,38.75,38.42,38.73,1255300.0,26.0158,26.2324,26.009,26.2189,1255300.0
2013-02-28 10:00:00,38.73,38.77,38.64,38.75,1246100.0,26.2189,26.246,26.158,26.2324,1246100.0
2013-02-28 10:30:00,38.76,38.83,38.74,38.8,1390600.0,26.2392,26.2866,26.2257,26.2663,1390600.0
2013-02-28 11:00:00,38.8,38.89,38.77,38.88,806900.0,26.2663,26.3272,26.246,26.3205,806900.0
2013-02-28 11:30:00,38.87,38.88,38.78,38.8,705000.0,26.3137,26.3205,26.2528,26.2663,705000.0
2013-02-28 12:00:00,38.79,38.84,38.78,38.8,657400.0,26.2595,26.2934,26.2528,26.2663,657400.0
2013-02-28 12:30:00,38.81,38.82,38.74,38.78,669600.0,26.2731,26.2798,26.2257,26.2528,669600.0
2013-02-28 13:00:00,38.78,38.84,38.76,38.81,868000.0,26.2528,26.2934,26.2392,26.2731,868000.0
2013-02-28 13:30:00,38.82,38.89,38.79,38.88,747100.0,26.2798,26.3272,26.2595,26.3205,747100.0
2013-02-28 14:00:00,38.88,38.95,38.85,38.94,692100.0,26.3205,26.3678,26.3001,26.3611,692100.0
2013-02-28 14:30:00,38.94,38.97,38.86,38.94,1105800.0,26.3611,26.3814,26.3069,26.3611,1105800.0
2013-02-28 15:00:00,38.93,38.94,38.83,38.89,1550600.0,26.3543,26.3611,26.2866,26.3272,1550600.0
2013-02-28 15:30:00,38.89,38.92,38.73,38.73,2491700.0,26.3272,26.3475,26.2189,26.2189,2491700.0
2013-03-01 09:30:00,38.49,38.71,38.49,38.69,1797500.0,26.0564,26.2054,26.0564,26.1918,1797500.0
2013-03-01 10:00:00,38.69,38.79,38.63,38.64,1059500.0,26.1918,26.2595,26.1512,26.158,1059500.0
2013-03-01 10:30:00,38.63,38.69,38.53,38.68,1405500.0,26.1512,26.1918,26.0835,26.1851,1405500.0
2013-03-01 11:00:00,38.69,38.75,38.62,38.64,886300.0,26.1918,26.2324,26.1444,26.158,886300.0
2013-03-01 11:30:00,38.64,38.72,38.58,38.63,606400.0,26.158,26.2121,26.1174,26.1512,606400.0
2013-03-01 12:00:00,38.63,38.75,38.61,38.73,589000.0,26.1512,26.2324,26.1377,26.2189,589000.0
2013-03-01 12:30:00,38.73,38.77,38.69,38.72,462600.0,26.2189,26.246,26.1918,26.2121,462600.0
2013-03-01 13:00:00,38.72,38.73,38.67,38.7,566300.0,26.2121,26.2189,26.1783,26.1986,566300.0
2013-03-01 13:30:00,38.7,38.71,38.66,38.7,456200.0,26.1986,26.2054,26.1715,26.1986,456200.0
2013-03-01 14:00:00,38.69,38.74,38.64,38.68,542000.0,26.1918,26.2257,26.158,26.1851,542000.0
2013-03-01 14:30:00,38.69,38.72,38.66,38.7,625100.0,26.1918,26.2121,26.1715,26.1986,625100.0
2013-03-01 15:00:00,38.7,38.72,38.62,38.64,669400.0,26.1986,26.2121,26.1444,26.158,669400.0
2013-03-01 15:30:00,38.64,38.75,38.59,38.73,2429500.0,26.158,26.2324,26.1241,26.2189,2429500.0
2013-03-04 09:30:00,38.6,38.69,38.45,38.58,1294200.0,26.1309,26.1918,26.0294,26.1174,1294200.0
2013-03-04 10:00:00,38.58,38.65,38.54,38.55,604800.0,26.1174,26.1647,26.0903,26.0971,604800.0
2013-03-04 10:30:00,38.54,38.66,38.54,38.64,677200.0,26.0903,26.1715,26.0903,26.158,677200.0
2013-03-04 11:00:00,38.65,38.66,38.58,38.61,476900.0,26.1647,26.1715,26.1174,26.1377,476900.0
2013-03-04 11:30:00,38.62,38.64,38.55,38.55,584700.0,26.1444,26.158,26.0971,26.0971,584700.0
2013-03-04 12:00:00,38.55,38.59,38.46,38.49,727400.0,26.0971,26.1241,26.0361,26.0564,727400.0
2013-03-04 12:30:00,38.48,38.57,38.46,38.54,505800.0,26.0497,26.1106,26.0361,26.0903,505800.0
2013-03-04 13:00:00,38.54,38.6,38.52,38.59,358400.0,26.0903,26.1309,26.0767,26.1241,358400.0
2013-03-04 13:30:00,38.6,38.67,38.54,38.65,424500.0,26.1309,26.1783,26.0903,26.1647,424500.0
2013-03-04 14:00:00,38.65,38.73,38.59,38.72,642000.0,26.1647,26.2189,26.1241,26.2121,642000.0
2013-03-04 14:30:00,38.72,38.78,38.72,38.73,769800.0,26.2121,26.2528,26.2121,26.2189,769800.0
2013-03-04 15:00:00,38.74,38.78,38.73,38.74,561200.0,26.2257,26.2528,26.2189,26.2257,561200.0
2013-03-04 15:30:00,38.75,38.82,38.73,38.81,1313400.0,26.2324,26.2798,26.2189,26.2731,1313400.0
2013-03-05 09:30:00,38.9,39.0,38.74,38.86,1721200.0,26.334,26.4017,26.2257,26.3069,1721200.0
2013-03-05 10:00:00,38.86,38.94,38.75,38.77,1007300.0,26.3069,26.3611,26.2324,26.246,1007300.0
2013-03-05 10:30:00,38.77,38.9,38.72,38.78,934600.0,26.246,26.334,26.2121,26.2528,934600.0
2013-03-05 11:00:00,38.77,38.83,38.72,38.77,727400.0,26.246,26.2866,26.2121,26.246,727400.0
2013-03-05 11:30:00,38.77,38.8,38.74,38.76,481900.0,26.246,26.2663,26.2257,26.2392,481900.0
2013-03-05 12:00:00,38.76,38.77,38.55,38.56,825700.0,26.2392,26.246,26.0971,26.1038,825700.0
2013-03-05 12:30:00,38.56,38.75,38.56,38.71,765000.0,26.1038,26.2324,26.1038,26.2054,765000.0
2013-03-05 13:00:00,38.71,38.76,38.66,38.75,436400.0,26.2054,26.2392,26.1715,26.2324,436400.0
2013-03-05 13:30:00,38.75,38.75,38.59,38.66,1142200.0,26.2324,26.2324,26.1241,26.1715,1142200.0
2013-03-05 14:00:00,38.65,38.68,38.56,38.59,928300.0,26.1647,26.1851,26.1038,26.1241,928300.0
2013-03-05 14:30:00,38.6,38.71,38.59,38.7,556600.0,26.1309,26.2054,26.1241,26.1986,556600.0
2013-03-05 15:00:00,38.7,38.73,38.66,38.72,743400.0,26.1986,26.2189,26.1715,26.2121,743400.0
2013-03-05 15:30:00,38.72,38.74,38.59,38.69,1745900.0,26.2121,26.2257,26.1241,26.1918,1745900.0
2013-03-06 09:30:00,38.8,38.85,38.7,38.82,1269600.0,26.2663,26.3001,26.1986,26.2798,1269600.0
2013-03-06 10:00:00,38.81,38.89,38.78,38.83,852900.0,26.2731,26.3272,26.2528,26.2866,852900.0
2013-03-06 10:30:00,38.83,38.89,38.81,38.86,627500.0,26.2866,26.3272,26.2731,26.3069,627500.0
2013-03-06 11:00:00,38.84,38.94,38.82,38.92,657300.0,26.2934,26.3611,26.2798,26.3475,657300.0
2013-03-06 11:30:00,38.92,38.95,38.9,38.91,551300.0,26.3475,26.3678,26.334,26.3408,551300.0
2013-03-06 12:00:00,38.91,38.94,38.87,38.93,660300.0,26.3408,26.3611,26.3137,26.3543,660300.0
2013-03-06 12:30:00,38.92,38.96,38.91,38.95,478900.0,26.3475,26.3746,26.3408,26.3678,478900.0
2013-03-06 13:00:00,38.94,39.0,38.92,38.98,757600.0,26.3611,26.4017,26.3475,26.3881,757600.0
2013-03-06 13:30:00,38.97,39.04,38.96,38.99,1152600.0,26.3814,26.4288,26.3746,26.3949,1152600.0
2013-03-06 14:00:00,39.0,39.0,38.95,38.95,594900.0,26.4017,26.4017,26.3678,26.3678,594900.0
2013-03-06 14:30:00,38.95,39.01,38.95,38.98,743000.0,26.3678,26.4085,26.3678,26.3881,743000.0
2013-03-06 15:00:00,38.97,39.02,38.97,39.01,709200.0,26.3814,26.4152,26.3814,26.4085,709200.0
2013-03-06 15:30:00,39.0,39.02,38.93,39.01,1725300.0,26.4017,26.4152,26.3543,26.4085,1725300.0
2013-03-07 09:30:00,39.04,39.05,38.84,38.92,1316300.0,26.4288,26.4355,26.2934,26.3475,1316300.0
2013-03-07 10:00:00,38.93,38.97,38.86,38.95,815800.0,26.3543,26.3814,26.3069,26.3678,815800.0
2013-03-07 10:30:00,38.95,39.0,38.93,38.98,510600.0,26.3678,26.4017,26.3543,26.3881,510600.0
2013-03-07 11:00:00,38.98,38.99,38.95,38.97,618800.0,26.3881,26.3949,26.3678,26.3814,618800.0
2013-03-07 11:30:00,38.98,38.99,38.95,38.99,704400.0,26.3881,26.3949,26.3678,26.3949,704400.0
2013-03-07 12:00:00,38.99,39.04,38.96,39.04,616800.0,26.3949,26.4288,26.3746,26.4288,616800.0
2013-03-07 12:30:00,39.04,39.09,39.02,39.07,560300.0,26.4288,26.4626,26.4152,26.4491,560300.0
2013-03-07 13:00:00,39.08,39.11,39.06,39.11,567100.0,26.4558,26.4762,26.4423,26.4762,567100.0
2013-03-07 13:30:00,39.1,39.13,39.04,39.06,732500.0,26.4694,26.4897,26.4288,26.4423,732500.0
2013-03-07 14:00:00,39.05,39.15,39.05,39.13,713800.0,26.4355,26.5032,26.4355,26.4897,713800.0
2013-03-07 14:30:00,39.14,39.18,39.06,39.14,980600.0,26.4965,26.5235,26.4423,26.4965,980600.0
2013-03-07 15:00:00,39.15,39.19,39.11,39.12,981900.0,26.5032,26.5303,26.4762,26.4829,981900.0
2013-03-07 15:30:00,39.12,39.15,39.04,39.11,2477200.0,26.4829,26.5032,26.4288,26.4762,2477200.0
2013-03-08 09:30:00,39.17,39.41,39.11,39.14,1712400.0,26.5168,26.6792,26.4762,26.4965,1712400.0
2013-03-08 10:00:00,39.14,39.2,39.09,39.14,779600.0,26.4965,26.5371,26.4626,26.4965,779600.0
2013-03-08 10:30:00,39.14,39.15,39.03,39.07,1204300.0,26.4965,26.5032,26.422,26.4491,1204300.0
2013-03-08 11:00:00,39.08,39.15,39.05,39.11,636700.0,26.4558,26.5032,26.4355,26.4762,636700.0
2013-03-08 11:30:00,39.11,39.19,39.08,39.14,487300.0,26.4762,26.5303,26.4558,26.4965,487300.0
2013-03-08 12:00:00,39.14,39.15,39.04,39.04,447000.0,26.4965,26.5032,26.4288,26.4288,447000.0
2013-03-08 12:30:00,39.05,39.1,39.03,39.09,372700.0,26.4355,26.4694,26.422,26.4626,372700.0
2013-03-08 13:00:00,39.08,39.11,39.05,39.09,388700.0,26.4558,26.4762,26.4355,26.4626,388700.0
2013-03-08 13:30:00,39.09,39.12,39.06,39.09,444900.0,26.4626,26.4829,26.4423,26.4626,444900.0
2013-03-08 14:00:00,39.09,39.14,39.09,39.13,428000.0,26.4626,26.4965,26.4626,26.4897,428000.0
2013-03-08 14:30:00,39.13,39.16,39.12,39.15,477800.0,26.4897,26.51,26.4829,26.5032,477800.0
2013-03-08 15:00:00,39.15,39.23,39.14,39.2,687600.0,26.5032,26.5574,26.4965,26.5371,687600.0
2013-03-08 15:30:00,39.19,39.27,39.17,39.21,2022900.0,26.5303,26.5845,26.5168,26.5438,2022900.0
2013-03-11 09:30:00,39.2,39.38,39.19,39.34,896900.0,26.5371,26.6589,26.5303,26.6319,896900.0
2013-03-11 10:00:00,39.34,39.38,39.26,39.27,664800.0,26.6319,26.6589,26.5777,26.5845,664800.0
2013-03-11 10:30:00,39.27,39.3,39.23,39.28,631500.0,26.5845,26.6048,26.5574,26.5912,631500.0
2013-03-11 11:00:00,39.27,39.32,39.2,39.25,541200.0,26.5845,26.6183,26.5371,26.5709,541200.0
2013-03-11 11:30:00,39.24,39.3,39.21,39.27,408800.0,26.5642,26.6048,26.5438,26.5845,408800.0
2013-03-11 12:00:00,39.27,39.31,39.25,39.27,401300.0,26.5845,26.6115,26.5709,26.5845,401300.0
2013-03-11 12:30:00,39.27,39.32,39.23,39.31,458700.0,26.5845,26.6183,26.5574,26.6115,458700.0
2013-03-11 13:00:00,39.31,39.35,39.26,39.29,430500.0,26.6115,26.6386,26.5777,26.598,430500.0
2013-03-11 13:30:00,39.29,39.35,39.26,39.28,317500.0,26.598,26.6386,26.5777,26.5912,317500.0
2013-03-11 14:00:00,39.28,39.29,39.19,39.2,402700.0,26.5912,26.598,26.5303,26.5371,402700.0
2013-03-11 14:30:00,39.19,39.22,39.18,39.19,439800.0,26.5303,26.5506,26.5235,26.5303,439800.0
2013-03-11 15:00:00,39.2,39.28,39.19,39.19,985400.0,26.5371,26.5912,26.5303,26.5303,985400.0
2013-03-11 15:30:00,39.19,39.32,39.19,39.3,1419800.0,26.5303,26.6183,26.5303,26.6048,1419800.0
2013-03-12 09:30:00,39.26,39.31,39.04,39.06,994100.0,26.5777,26.6115,26.4288,26.4423,994100.0
2013-03-12 10:00:00,39.06,39.17,39.05,39.05,653400.0,26.4423,26.5168,26.4355,26.4355,653400.0
2013-03-12 10:30:00,39.06,39.12,38.98,39.08,831500.0,26.4423,26.4829,26.3881,26.4558,831500.0
2013-03-12 11:00:00,39.07,39.08,38.97,39.0,558300.0,26.4491,26.4558,26.3814,26.4017,558300.0
2013-03-12 11:30:00,39.0,39.1,38.98,39.04,647800.0,26.4017,26.4694,26.3881,26.4288,647800.0
2013-03-12 12:00:00,39.03,39.06,38.98,38.98,528900.0,26.422,26.4423,26.3881,26.3881,528900.0
2013-03-12 12:30:00,38.98,39.04,38.98,38.99,545900.0,26.3881,26.4288,26.3881,26.3949,545900.0
2013-03-12 13:00:00,39.0,39.0,38.91,38.96,568500.0,26.4017,26.4017,26.3408,26.3746,568500.0
2013-03-12 13:30:00,38.96,38.96,38.86,38.86,598200.0,26.3746,26.3746,26.3069,26.3069,598200.0
2013-03-12 14:00:00,38.87,38.89,38.8,38.82,741800.0,26.3137,26.3272,26.2663,26.2798,741800.0
2013-03-12 14:30:00,38.83,38.89,38.81,38.87,603800.0,26.2866,26.3272,26.2731,26.3137,603800.0
2013-03-12 15:00:00,38.89,39.0,38.88,38.95,844900.0,26.3272,26.4017,26.3205,26.3678,844900.0
2013-03-12 15:30:00,38.94,38.97,38.9,38.95,1567400.0,26.3611,26.3814,26.334,26.3678,1567400.0
2013-03-13 09:30:00,38.82,38.84,38.55,38.76,1434900.0,26.4705,26.4842,26.2864,26.4296,1434900.0
2013-03-13 10:00:00,38.76,38.77,38.64,38.64,762800.0,26.4296,26.4364,26.3478,26.3478,762800.0
2013-03-13 10:30:00,38.65,38.74,38.61,38.66,620300.0,26.3546,26.416,26.3273,26.3614,620300.0
2013-03-13 11:00:00,38.66,38.68,38.57,38.59,618600.0,26.3614,26.375,26.3,26.3137,618600.0
2013-03-13 11:30:00,38.58,38.71,38.58,38.69,543700.0,26.3069,26.3955,26.3069,26.3819,543700.0
2013-03-13 12:00:00,38.68,38.79,38.68,38.79,607800.0,26.375,26.4501,26.375,26.4501,607800.0
2013-03-13 12:30:00,38.79,38.84,38.76,38.82,505100.0,26.4501,26.4842,26.4296,26.4705,505100.0
2013-03-13 13:00:00,38.82,38.87,38.81,38.84,480600.0,26.4705,26.5046,26.4637,26.4842,480600.0
2013-03-13 13:30:00,38.83,38.86,38.81,38.82,404600.0,26.4773,26.4978,26.4637,26.4705,404600.0
2013-03-13 14:00:00,38.81,38.82,38.67,38.71,583900.0,26.4637,26.4705,26.3682,26.3955,583900.0
2013-03-13 14:30:00,38.71,38.73,38.67,38.68,617600.0,26.3955,26.4091,26.3682,26.375,617600.0
2013-03-13 15:00:00,38.68,38.7,38.61,38.66,810700.0,26.375,26.3887,26.3273,26.3614,810700.0
2013-03-13 15:30:00,38.65,38.66,38.56,38.6,2298900.0,26.3546,26.3614,26.2932,26.3205,2298900.0
2013-03-14 09:30:00,38.82,38.88,38.77,38.86,1893500.0,26.4705,26.5114,26.4364,26.4978,1893500.0
2013-03-14 10:00:00,38.86,38.86,38.66,38.8,880400.0,26.4978,26.4978,26.3614,26.4569,880400.0
2013-03-14 10:30:00,38.8,38.84,38.74,38.75,720900.0,26.4569,26.4842,26.416,26.4228,720900.0
2013-03-14 11:00:00,38.75,38.8,38.72,38.8,859200.0,26.4228,26.4569,26.4023,26.4569,859200.0
2013-03-14 11:30:00,38.79,38.91,38.79,38.91,637500.0,26.4501,26.5319,26.4501,26.5319,637500.0
2013-03-14 12:00:00,38.91,39.06,38.81,39.05,843100.0,26.5319,26.6342,26.4637,26.6273,843100.0
2013-03-14 12:30:00,39.06,39.12,39.03,39.04,739400.0,26.6342,26.6751,26.6137,26.6205,739400.0
2013-03-14 13:00:00,39.04,39.07,38.96,38.99,636100.0,26.6205,26.641,26.566,26.5864,636100.0
2013-03-14 13:30:00,39.0,39.06,38.98,39.0,754600.0,26.5933,26.6342,26.5796,26.5933,754600.0
2013-03-14 14:00:00,38.99,39.06,38.97,39.02,544100.0,26.5864,26.6342,26.5728,26.6069,544100.0
2013-03-14 14:30:00,39.02,39.05,38.97,39.01,606000.0,26.6069,26.6273,26.5728,26.6001,606000.0
2013-03-14 15:00:00,39.02,39.05,38.97,38.97,876600.0,26.6069,26.6273,26.5728,26.5728,876600.0
2013-03-14 15:30:00,38.98,39.05,38.96,39.01,2430300.0,26.5796,26.6273,26.566,26.6001,2430300.0
2013-03-15 09:30:00,38.82,38.94,38.68,38.7,7009200.0,26.4705,26.5523,26.375,26.3887,7009200.0
2013-03-15 10:00:00,38.69,38.75,38.66,38.71,1009800.0,26.3819,26.4228,26.3614,26.3955,1009800.0
2013-03-15 10:30:00,38.71,38.74,38.67,38.72,950200.0,26.3955,26.416,26.3682,26.4023,950200.0
2013-03-15 11:00:00,38.71,38.75,38.69,38.73,571800.0,26.3955,26.4228,26.3819,26.4091,571800.0
2013-03-15 11:30:00,38.73,38.76,38.72,38.75,471300.0,26.4091,26.4296,26.4023,26.4228,471300.0
2013-03-15 12:00:00,38.75,38.75,38.74,38.74,378900.0,26.4228,26.4228,26.416,26.416,378900.0
2013-03-15 12:30:00,38.75,38.81,38.73,38.76,574000.0,26.4228,26.4637,26.4091,26.4296,574000.0
2013-03-15 13:00:00,38.76,38.84,38.76,38.83,354800.0,26.4296,26.4842,26.4296,26.4773,354800.0
2013-03-15 13:30:00,38.82,38.88,38.81,38.85,420600.0,26.4705,26.5114,26.4637,26.491,420600.0
2013-03-15 14:00:00,38.86,38.88,38.8,38.81,502900.0,26.4978,26.5114,26.4569,26.4637,502900.0
2013-03-15 14:30:00,38.81,38.82,38.77,38.8,458500.0,26.4637,26.4705,26.4364,26.4569,458500.0
2013-03-15 15:00:00,38.8,38.83,38.78,38.8,744200.0,26.4569,26.4773,26.4432,26.4569,744200.0
2013-03-15 15:30:00,38.81,38.85,38.74,38.81,1924500.0,26.4637,26.491,26.416,26.4637,1924500.0
2013-03-18 09:30:00,38.58,38.87,38.57,38.86,1103800.0,26.3069,26.5046,26.3,26.4978,1103800.0
2013-03-18 10:00:00,38.85,38.91,38.81,38.84,698600.0,26.491,26.5319,26.4637,26.4842,698600.0
2013-03-18 10:30:00,38.84,38.91,38.77,38.77,692900.0,26.4842,26.5319,26.4364,26.4364,692900.0
2013-03-18 11:00:00,38.78,38.82,38.75,38.76,615500.0,26.4432,26.4705,26.4228,26.4296,615500.0
2013-03-18 11:30:00,38.77,38.82,38.74,38.78,484900.0,26.4364,26.4705,26.416,26.4432,484900.0
2013-03-18 12:00:00,38.79,38.82,38.78,38.81,466500.0,26.4501,26.4705,26.4432,26.4637,466500.0
2013-03-18 12:30:00,38.81,38.81,38.76,38.77,551500.0,26.4637,26.4637,26.4296,26.4364,551500.0
2013-03-18 13:00:00,38.77,38.78,38.74,38.74,422700.0,26.4364,26.4432,26.416,26.416,422700.0
2013-03-18 13:30:00,38.75,38.79,38.72,38.77,373600.0,26.4228,26.4501,26.4023,26.4364,373600.0
2013-03-18 14:00:00,38.77,38.94,38.74,38.93,708400.0,26.4364,26.5523,26.416,26.5455,708400.0
2013-03-18 14:30:00,38.93,38.94,38.82,38.82,469000.0,26.5455,26.5523,26.4705,26.4705,469000.0
2013-03-18 15:00:00,38.83,38.86,38.75,38.76,1102900.0,26.4773,26.4978,26.4228,26.4296,1102900.0
2013-03-18 15:30:00,38.76,38.83,38.73,38.76,2443500.0,26.4296,26.4773,26.4091,26.4296,2443500.0
2013-03-19 09:30:00,38.89,39.08,38.82,38.96,1009600.0,26.5182,26.6478,26.4705,26.566,1009600.0
2013-03-19 10:00:00,38.96,39.05,38.95,38.99,1363000.0,26.566,26.6273,26.5592,26.5864,1363000.0
2013-03-19 10:30:00,38.99,39.02,38.95,38.99,724300.0,26.5864,26.6069,26.5592,26.5864,724300.0
2013-03-19 11:00:00,39.0,39.1,38.97,39.1,657500.0,26.5933,26.6614,26.5728,26.6614,657500.0
2013-03-19 11:30:00,39.1,39.16,39.02,39.05,1310700.0,26.6614,26.7024,26.6069,26.6273,1310700.0
2013-03-19 12:00:00,39.05,39.2,39.03,39.19,1419400.0,26.6273,26.7296,26.6137,26.7228,1419400.0
2013-03-19 12:30:00,39.19,39.23,39.15,39.18,793800.0,26.7228,26.7501,26.6955,26.716,793800.0
2013-03-19 13:00:00,39.18,39.22,39.13,39.18,911800.0,26.716,26.7433,26.6819,26.716,911800.0
2013-03-19 13:30:00,39.18,39.23,39.17,39.23,796500.0,26.716,26.7501,26.7092,26.7501,796500.0
2013-03-19 14:00:00,39.23,39.3,39.17,39.29,876000.0,26.7501,26.7978,26.7092,26.791,876000.0
2013-03-19 14:30:00,39.29,39.4,39.28,39.34,1037800.0,26.791,26.866,26.7842,26.8251,1037800.0
2013-03-19 15:00:00,39.35,39.4,39.27,39.34,1053100.0,26.8319,26.866,26.7774,26.8251,1053100.0
2013-03-19 15:30:00,39.33,39.37,39.3,39.34,1918900.0,26.8183,26.8455,26.7978,26.8251,1918900.0
2013-03-20 09:30:00,39.4,39.67,39.36,39.65,2600100.0,26.866,27.0501,26.8387,27.0365,2600100.0
2013-03-20 10:00:00,39.65,39.7,39.61,39.66,1161700.0,27.0365,27.0706,27.0092,27.0433,1161700.0
2013-03-20 10:30:00,39.67,39.75,39.65,39.74,1409000.0,27.0501,27.1047,27.0365,27.0978,1409000.0
2013-03-20 11:00:00,39.75,39.8,39.61,39.67,1232900.0,27.1047,27.1388,27.0092,27.0501,1232900.0
2013-03-20 11:30:00,39.67,39.73,39.66,39.7,731500.0,27.0501,27.091,27.0433,27.0706,731500.0
2013-03-20 12:00:00,39.7,39.74,39.69,39.72,827900.0,27.0706,27.0978,27.0637,27.0842,827900.0
2013-03-20 12:30:00,39.71,39.8,39.69,39.71,1144300.0,27.0774,27.1388,27.0637,27.0774,1144300.0
2013-03-20 13:00:00,39.72,39.74,39.67,39.71,688600.0,27.0842,27.0978,27.0501,27.0774,688600.0
2013-03-20 13:30:00,39.72,39.73,39.67,39.68,836500.0,27.0842,27.091,27.0501,27.0569,836500.0
2013-03-20 14:00:00,39.68,39.81,39.66,39.76,1135400.0,27.0569,27.1456,27.0433,27.1115,1135400.0
2013-03-20 14:30:00,39.76,39.82,39.75,39.81,929400.0,27.1115,27.1524,27.1047,27.1456,929400.0
2013-03-20 15:00:00,39.81,39.9,39.8,39.87,1471300.0,27.1456,27.2069,27.1388,27.1865,1471300.0
2013-03-20 15:30:00,39.86,39.92,39.81,39.86,3223200.0,27.1797,27.2206,27.1456,27.1797,3223200.0
2013-03-21 09:30:00,39.85,39.91,39.76,39.88,1397500.0,27.1728,27.2138,27.1115,27.1933,1397500.0
2013-03-21 10:00:00,39.88,39.95,39.86,39.94,1231100.0,27.1933,27.241,27.1797,27.2342,1231100.0
2013-03-21 10:30:00,39.95,40.05,39.93,40.05,2957200.0,27.241,27.3092,27.2274,27.3092,2957200.0
2013-03-21 11:00:00,40.05,40.34,40.02,40.3,2803600.0,27.3092,27.507,27.2888,27.4797,2803600.0
2013-03-21 11:30:00,40.31,40.4,40.29,40.36,1318500.0,27.4865,27.5479,27.4729,27.5206,1318500.0
2013-03-21 12:00:00,40.36,40.43,40.33,40.39,1602500.0,27.5206,27.5683,27.5001,27.5411,1602500.0
2013-03-21 12:30:00,40.39,40.4,40.24,40.25,1406600.0,27.5411,27.5479,27.4388,27.4456,1406600.0
2013-03-21 13:00:00,40.25,40.28,40.18,40.19,1087200.0,27.4456,27.4661,27.3979,27.4047,1087200.0
2013-03-21 13:30:00,40.2,40.22,40.05,40.08,1241700.0,27.4115,27.4251,27.3092,27.3297,1241700.0
2013-03-21 14:00:00,40.07,40.23,40.0,40.19,1145400.0,27.3229,27.432,27.2751,27.4047,1145400.0
2013-03-21 14:30:00,40.19,40.21,40.17,40.21,672200.0,27.4047,27.4183,27.391,27.4183,672200.0
2013-03-21 15:00:00,40.21,40.24,40.19,40.2,1211200.0,27.4183,27.4388,27.4047,27.4115,1211200.0
2013-03-21 15:30:00,40.2,40.2,40.03,40.07,2804500.0,27.4115,27.4115,27.2956,27.3229,2804500.0
2013-03-22 09:30:00,39.89,40.18,39.89,40.14,2308100.0,27.2001,27.3979,27.2001,27.3706,2308100.0
2013-03-22 10:00:00,40.14,40.25,40.11,40.24,1215900.0,27.3706,27.4456,27.3501,27.4388,1215900.0
2013-03-22 10:30:00,40.24,40.27,39.99,40.05,1985400.0,27.4388,27.4592,27.2683,27.3092,1985400.0
2013-03-22 11:00:00,40.05,40.13,40.01,40.11,1030000.0,27.3092,27.3638,27.2819,27.3501,1030000.0
2013-03-22 11:30:00,40.11,40.14,40.03,40.07,876000.0,27.3501,27.3706,27.2956,27.3229,876000.0
2013-03-22 12:00:00,40.08,40.1,40.03,40.08,628300.0,27.3297,27.3433,27.2956,27.3297,628300.0
2013-03-22 12:30:00,40.08,40.09,40.03,40.07,491400.0,27.3297,27.3365,27.2956,27.3229,491400.0
2013-03-22 13:00:00,40.07,40.09,40.02,40.03,727500.0,27.3229,27.3365,27.2888,27.2956,727500.0
2013-03-22 13:30:00,40.04,40.06,39.99,40.0,1047900.0,27.3024,27.316,27.2683,27.2751,1047900.0
2013-03-22 14:00:00,40.0,40.03,39.96,40.0,602500.0,27.2751,27.2956,27.2479,27.2751,602500.0
2013-03-22 14:30:00,40.0,40.02,39.96,39.97,534800.0,27.2751,27.2888,27.2479,27.2547,534800.0
2013-03-22 15:00:00,39.96,40.01,39.92,39.98,929200.0,27.2479,27.2819,27.2206,27.2615,929200.0
2013-03-22 15:30:00,39.98,40.06,39.94,40.05,2085400.0,27.2615,27.316,27.2342,27.3092,2085400.0
2013-03-25 09:30:00,40.11,40.2,40.01,40.2,2074800.0,27.3501,27.4115,27.2819,27.4115,2074800.0
2013-03-25 10:00:00,40.19,40.25,40.15,40.15,1109100.0,27.4047,27.4456,27.3774,27.3774,1109100.0
2013-03-25 10:30:00,40.15,40.2,40.08,40.12,1531700.0,27.3774,27.4115,27.3297,27.357,1531700.0
2013-03-25 11:00:00,40.13,40.18,40.04,40.13,878400.0,27.3638,27.3979,27.3024,27.3638,878400.0
2013-03-25 11:30:00,40.12,40.22,40.11,40.15,784400.0,27.357,27.4251,27.3501,27.3774,784400.0
2013-03-25 12:00:00,40.15,40.17,40.05,40.08,698000.0,27.3774,27.391,27.3092,27.3297,698000.0
2013-03-25 12:30:00,40.08,40.15,40.05,40.05,900900.0,27.3297,27.3774,27.3092,27.3092,900900.0
2013-03-25 13:00:00,40.04,40.09,39.96,40.07,776800.0,27.3024,27.3365,27.2479,27.3229,776800.0
2013-03-25 13:30:00,40.07,40.15,40.02,40.12,906500.0,27.3229,27.3774,27.2888,27.357,906500.0
2013-03-25 14:00:00,40.12,40.16,40.08,40.11,821900.0,27.357,27.3842,27.3297,27.3501,821900.0
2013-03-25 14:30:00,40.1,40.14,40.07,40.09,527200.0,27.3433,27.3706,27.3229,27.3365,527200.0
2013-03-25 15:00:00,40.1,40.1,40.02,40.05,903800.0,27.3433,27.3433,27.2888,27.3092,903800.0
2013-03-25 15:30:00,40.04,40.19,40.04,40.12,1670400.0,27.3024,27.4047,27.3024,27.357,1670400.0
2013-03-26 09:30:00,40.13,40.36,40.13,40.32,1290200.0,27.3638,27.5206,27.3638,27.4933,1290200.0
2013-03-26 10:00:00,40.32,40.39,40.25,40.39,815100.0,27.4933,27.5411,27.4456,27.5411,815100.0
2013-03-26 10:30:00,40.39,40.4,40.28,40.38,1110800.0,27.5411,27.5479,27.4661,27.5342,1110800.0
2013-03-26 11:00:00,40.37,40.46,40.37,40.46,656100.0,27.5274,27.5888,27.5274,27.5888,656100.0
2013-03-26 11:30:00,40.46,40.49,40.45,40.48,681200.0,27.5888,27.6092,27.582,27.6024,681200.0
2013-03-26 12:00:00,40.48,40.55,40.47,40.5,1544600.0,27.6024,27.6502,27.5956,27.6161,1544600.0
2013-03-26 12:30:00,40.5,40.62,40.47,40.57,828300.0,27.6161,27.6979,27.5956,27.6638,828300.0
2013-03-26 13:00:00,40.58,40.64,40.57,40.63,524900.0,27.6706,27.7115,27.6638,27.7047,524900.0
2013-03-26 13:30:00,40.62,40.62,40.54,40.55,484500.0,27.6979,27.6979,27.6433,27.6502,484500.0
2013-03-26 14:00:00,40.55,40.63,40.54,40.63,631800.0,27.6502,27.7047,27.6433,27.7047,631800.0
2013-03-26 14:30:00,40.63,40.66,40.6,40.61,765400.0,27.7047,27.7252,27.6843,27.6911,765400.0
2013-03-26 15:00:00,40.6,40.69,40.59,40.63,915800.0,27.6843,27.7456,27.6774,27.7047,915800.0
2013-03-26 15:30:00,40.63,40.7,40.62,40.69,2107400.0,27.7047,27.7524,27.6979,27.7456,2107400.0
2013-03-27 09:30:00,40.45,40.54,40.34,40.37,1778600.0,27.582,27.6433,27.507,27.5274,1778600.0
2013-03-27 10:00:00,40.37,40.46,40.34,40.44,883300.0,27.5274,27.5888,27.507,27.5752,883300.0
2013-03-27 10:30:00,40.44,40.52,40.36,40.42,1058600.0,27.5752,27.6297,27.5206,27.5615,1058600.0
2013-03-27 11:00:00,40.43,40.44,40.31,40.35,969000.0,27.5683,27.5752,27.4865,27.5138,969000.0
2013-03-27 11:30:00,40.35,40.4,40.22,40.26,1243100.0,27.5138,27.5479,27.4251,27.4524,1243100.0
2013-03-27 12:00:00,40.27,40.27,40.17,40.18,786300.0,27.4592,27.4592,27.391,27.3979,786300.0
2013-03-27 12:30:00,40.19,40.3,40.18,40.2,922300.0,27.4047,27.4797,27.3979,27.4115,922300.0
2013-03-27 13:00:00,40.21,40.21,40.06,40.09,926300.0,27.4183,27.4183,27.316,27.3365,926300.0
2013-03-27 13:30:00,40.09,40.2,40.09,40.19,626200.0,27.3365,27.4115,27.3365,27.4047,626200.0
2013-03-27 14:00:00,40.19,40.21,40.15,40.2,521100.0,27.4047,27.4183,27.3774,27.4115,521100.0
2013-03-27 14:30:00,40.2,40.2,40.16,40.18,478900.0,27.4115,27.4115,27.3842,27.3979,478900.0
2013-03-27 15:00:00,40.17,40.25,40.13,40.22,944000.0,27.391,27.4456,27.3638,27.4251,944000.0
2013-03-27 15:30:00,40.23,40.23,40.14,40.22,1845600.0,27.432,27.432,27.3706,27.4251,1845600.0
2013-03-28 09:30:00,40.31,40.43,40.02,40.27,910400.0,27.4865,27.5683,27.2888,27.4592,910400.0
2013-03-28 10:00:00,40.27,40.44,40.26,40.44,511900.0,27.4592,27.5752,27.4524,27.5752,511900.0
2013-03-28 10:30:00,40.44,40.6,40.43,40.53,1340800.0,27.5752,27.6843,27.5683,27.6365,1340800.0
2013-03-28 11:00:00,40.54,40.57,40.47,40.49,643700.0,27.6433,27.6638,27.5956,27.6092,643700.0
2013-03-28 11:30:00,40.49,40.5,40.38,40.48,768800.0,27.6092,27.6161,27.5342,27.6024,768800.0
2013-03-28 12:00:00,40.48,40.49,40.38,40.38,456800.0,27.6024,27.6092,27.5342,27.5342,456800.0
2013-03-28 12:30:00,40.38,40.43,40.37,40.39,248400.0,27.5342,27.5683,27.5274,27.5411,248400.0
2013-03-28 13:00:00,40.39,40.4,40.34,40.37,292200.0,27.5411,27.5479,27.507,27.5274,292200.0
2013-03-28 13:30:00,40.38,40.39,40.33,40.35,279200.0,27.5342,27.5411,27.5001,27.5138,279200.0
2013-03-28 14:00:00,40.35,40.37,40.3,40.36,457200.0,27.5138,27.5274,27.4797,27.5206,457200.0
2013-03-28 14:30:00,40.35,40.37,40.3,40.35,757300.0,27.5138,27.5274,27.4797,27.5138,757300.0
2013-03-28 15:00:00,40.36,40.48,40.3,40.47,944700.0,27.5206,27.6024,27.4797,27.5956,944700.0
2013-03-28 15:30:00,40.48,40.51,40.41,40.42,2227300.0,27.6024,27.6229,27.5547,27.5615,2227300.0
2013-04-01 09:30:00,40.37,40.44,40.33,40.43,1115000.0,27.5274,27.5752,27.5001,27.5683,1115000.0
2013-04-01 10:00:00,40.43,40.44,40.2,40.3,908600.0,27.5683,27.5752,27.4115,27.4797,908600.0
2013-04-01 10:30:00,40.31,40.33,40.17,40.26,793100.0,27.4865,27.5001,27.391,27.4524,793100.0
2013-04-01 11:00:00,40.26,40.4,40.25,40.4,476600.0,27.4524,27.5479,27.4456,27.5479,476600.0
2013-04-01 11:30:00,40.39,40.44,40.39,40.4,363700.0,27.5411,27.5752,27.5411,27.5479,363700.0
2013-04-01 12:00:00,40.4,40.41,40.37,40.41,330800.0,27.5479,27.5547,27.5274,27.5547,330800.0
2013-04-01 12:30:00,40.41,40.43,40.37,40.42,236600.0,27.5547,27.5683,27.5274,27.5615,236600.0
2013-04-01 13:00:00,40.42,40.46,40.39,40.4,462600.0,27.5615,27.5888,27.5411,27.5479,462600.0
2013-04-01 13:30:00,40.4,40.41,40.33,40.39,447900.0,27.5479,27.5547,27.5001,27.5411,447900.0
2013-04-01 14:00:00,40.4,40.49,40.4,40.45,385300.0,27.5479,27.6092,27.5479,27.582,385300.0
2013-04-01 14:30:00,40.45,40.46,40.37,40.4,361600.0,27.582,27.5888,27.5274,27.5479,361600.0
2013-04-01 15:00:00,40.4,40.42,40.36,40.39,557500.0,27.5479,27.5615,27.5206,27.5411,557500.0
2013-04-01 15:30:00,40.4,40.47,40.37,40.45,1021700.0,27.5479,27.5956,27.5274,27.582,1021700.0
2013-04-02 09:30:00,40.43,40.65,40.42,40.65,1088000.0,27.5683,27.7183,27.5615,27.7183,1088000.0
2013-04-02 10:00:00,40.65,40.75,40.61,40.75,1147300.0,27.7183,27.7865,27.6911,27.7865,1147300.0
2013-04-02 10:30:00,40.75,40.9,40.69,40.89,1033400.0,27.7865,27.8888,27.7456,27.882,1033400.0
2013-04-02 11:00:00,40.89,40.9,40.77,40.8,725500.0,27.882,27.8888,27.8002,27.8206,725500.0
2013-04-02 11:30:00,40.8,40.82,40.66,40.8,934900.0,27.8206,27.8343,27.7252,27.8206,934900.0
2013-04-02 12:00:00,40.8,40.84,40.79,40.82,344900.0,27.8206,27.8479,27.8138,27.8343,344900.0
2013-04-02 12:30:00,40.82,40.83,40.74,40.76,233600.0,27.8343,27.8411,27.7797,27.7934,233600.0
2013-04-02 13:00:00,40.76,40.77,40.69,40.7,587800.0,27.7934,27.8002,27.7456,27.7524,587800.0
2013-04-02 13:30:00,40.7,40.77,40.69,40.73,777800.0,27.7524,27.8002,27.7456,27.7729,777800.0
2013-04-02 14:00:00,40.73,40.77,40.64,40.65,745000.0,27.7729,27.8002,27.7115,27.7183,745000.0
2013-04-02 14:30:00,40.65,40.71,40.62,40.67,720900.0,27.7183,27.7593,27.6979,27.732,720900.0
2013-04-02 15:00:00,40.68,40.68,40.58,40.61,711700.0,27.7388,27.7388,27.6706,27.6911,711700.0
2013-04-02 15:30:00,40.61,40.72,40.54,40.71,2202400.0,27.6911,27.7661,27.6433,27.7593,2202400.0
2013-04-03 09:30:00,40.78,40.82,40.45,40.46,1347900.0,27.807,27.8343,27.582,27.5888,1347900.0
2013-04-03 10:00:00,40.45,40.53,40.41,40.46,1007500.0,27.582,27.6365,27.5547,27.5888,1007500.0
2013-04-03 10:30:00,40.46,40.46,40.27,40.31,1166100.0,27.5888,27.5888,27.4592,27.4865,1166100.0
2013-04-03 11:00:00,40.31,40.38,40.28,40.37,651000.0,27.4865,27.5342,27.4661,27.5274,651000.0
2013-04-03 11:30:00,40.36,40.53,40.36,40.51,538100.0,27.5206,27.6365,27.5206,27.6229,538100.0
2013-04-03 12:00:00,40.52,40.52,40.4,40.41,407700.0,27.6297,27.6297,27.5479,27.5547,407700.0
2013-04-03 12:30:00,40.41,40.44,40.3,40.4,1325400.0,27.5547,27.5752,27.4797,27.5479,1325400.0
2013-04-03 13:00:00,40.39,40.43,40.33,40.37,683000.0,27.5411,27.5683,27.5001,27.5274,683000.0
2013-04-03 13:30:00,40.36,40.37,40.24,40.28,752100.0,27.5206,27.5274,27.4388,27.4661,752100.0
2013-04-03 14:00:00,40.28,40.33,40.17,40.2,875100.0,27.4661,27.5001,27.391,27.4115,875100.0
2013-04-03 14:30:00,40.2,40.24,40.18,40.21,779800.0,27.4115,27.4388,27.3979,27.4183,779800.0
2013-04-03 15:00:00,40.22,40.22,40.12,40.12,884000.0,27.4251,27.4251,27.357,27.357,884000.0
2013-04-03 15:30:00,40.13,40.27,40.08,40.18,1987800.0,27.3638,27.4592,27.3297,27.3979,1987800.0
2013-04-04 09:30:00,40.27,40.5,40.2,40.48,1796300.0,27.4592,27.6161,27.4115,27.6024,1796300.0
2013-04-04 10:00:00,40.48,40.56,40.3,40.35,1491300.0,27.6024,27.657,27.4797,27.5138,1491300.0
2013-04-04 10:30:00,40.35,40.5,40.34,40.44,1008700.0,27.5138,27.6161,27.507,27.5752,1008700.0
2013-04-04 11:00:00,40.44,40.5,40.36,40.49,673200.0,27.5752,27.6161,27.5206,27.6092,673200.0
2013-04-04 11:30:00,40.49,40.5,40.36,40.41,763000.0,27.6092,27.6161,27.5206,27.5547,763000.0
2013-04-04 12:00:00,40.4,40.41,40.32,40.37,666300.0,27.5479,27.5547,27.4933,27.5274,666300.0
2013-04-04 12:30:00,40.37,40.42,40.35,40.41,309000.0,27.5274,27.5615,27.5138,27.5547,309000.0
2013-04-04 13:00:00,40.41,40.42,40.37,40.4,201600.0,27.5547,27.5615,27.5274,27.5479,201600.0
2013-04-04 13:30:00,40.4,40.51,40.38,40.51,392500.0,27.5479,27.6229,27.5342,27.6229,392500.0
2013-04-04 14:00:00,40.51,40.58,40.44,40.58,525300.0,27.6229,27.6706,27.5752,27.6706,525300.0
2013-04-04 14:30:00,40.58,40.59,40.45,40.46,439600.0,27.6706,27.6774,27.582,27.5888,439600.0
2013-04-04 15:00:00,40.46,40.52,40.44,40.45,623200.0,27.5888,27.6297,27.5752,27.582,623200.0
2013-04-04 15:30:00,40.44,40.57,40.44,40.55,1530800.0,27.5752,27.6638,27.5752,27.6502,1530800.0
2013-04-05 09:30:00,40.21,40.36,40.14,40.16,1096800.0,27.4183,27.5206,27.3706,27.3842,1096800.0
2013-04-05 10:00:00,40.15,40.25,40.09,40.15,688000.0,27.3774,27.4456,27.3365,27.3774,688000.0
2013-04-05 10:30:00,40.15,40.18,40.05,40.16,697000.0,27.3774,27.3979,27.3092,27.3842,697000.0
2013-04-05 11:00:00,40.16,40.17,40.1,40.13,938600.0,27.3842,27.391,27.3433,27.3638,938600.0
2013-04-05 11:30:00,40.13,40.15,40.1,40.11,441400.0,27.3638,27.3774,27.3433,27.3501,441400.0
2013-04-05 12:00:00,40.11,40.15,40.05,40.06,529800.0,27.3501,27.3774,27.3092,27.316,529800.0
2013-04-05 12:30:00,40.06,40.13,40.05,40.1,345900.0,27.316,27.3638,27.3092,27.3433,345900.0
2013-04-05 13:00:00,40.1,40.13,40.09,40.09,311900.0,27.3433,27.3638,27.3365,27.3365,311900.0
2013-04-05 13:30:00,40.09,40.14,40.07,40.14,342800.0,27.3365,27.3706,27.3229,27.3706,342800.0
2013-04-05 14:00:00,40.14,40.14,40.06,40.07,609200.0,27.3706,27.3706,27.316,27.3229,609200.0
2013-04-05 14:30:00,40.07,40.11,40.05,40.07,545100.0,27.3229,27.3501,27.3092,27.3229,545100.0
2013-04-05 15:00:00,40.07,40.07,40.01,40.03,551700.0,27.3229,27.3229,27.2819,27.2956,551700.0
2013-04-05 15:30:00,40.04,40.16,40.02,40.07,2153600.0,27.3024,27.3842,27.2888,27.3229,2153600.0
2013-04-08 09:30:00,40.06,40.14,39.77,40.08,2017700.0,27.316,27.3706,27.1183,27.3297,2017700.0
2013-04-08 10:00:00,40.08,40.33,40.07,40.32,1414300.0,27.3297,27.5001,27.3229,27.4933,1414300.0
2013-04-08 10:30:00,40.32,40.48,40.29,40.43,1567200.0,27.4933,27.6024,27.4729,27.5683,1567200.0
2013-04-08 11:00:00,40.43,40.45,40.35,40.38,916500.0,27.5683,27.582,27.5138,27.5342,916500.0
2013-04-08 11:30:00,40.37,40.4,40.35,40.38,695700.0,27.5274,27.5479,27.5138,27.5342,695700.0
2013-04-08 12:00:00,40.37,40.39,40.23,40.34,716900.0,27.5274,27.5411,27.432,27.507,716900.0
2013-04-08 12:30:00,40.34,40.35,40.27,40.33,478700.0,27.507,27.5138,27.4592,27.5001,478700.0
2013-04-08 13:00:00,40.33,40.41,40.32,40.4,607800.0,27.5001,27.5547,27.4933,27.5479,607800.0
2013-04-08 13:30:00,40.41,40.6,40.39,40.58,1292400.0,27.5547,27.6843,27.5411,27.6706,1292400.0
2013-04-08 14:00:00,40.58,40.62,40.52,40.62,1131200.0,27.6706,27.6979,27.6297,27.6979,1131200.0
2013-04-08 14:30:00,40.61,40.75,40.59,40.69,1945200.0,27.6911,27.7865,27.6774,27.7456,1945200.0
2013-04-08 15:00:00,40.68,40.75,40.65,40.72,1188300.0,27.7388,27.7865,27.7183,27.7661,1188300.0
2013-04-08 15:30:00,40.71,40.87,40.69,40.87,3689100.0,27.7593,27.8684,27.7456,27.8684,3689100.0
2013-04-09 09:30:00,40.83,40.85,40.55,40.57,1784300.0,27.8411,27.8547,27.6502,27.6638,1784300.0
2013-04-09 10:00:00,40.56,40.68,40.51,40.62,1037600.0,27.657,27.7388,27.6229,27.6979,1037600.0
2013-04-09 10:30:00,40.62,40.82,40.57,40.79,1439700.0,27.6979,27.8343,27.6638,27.8138,1439700.0
2013-04-09 11:00:00,40.78,40.85,40.7,40.84,1188600.0,27.807,27.8547,27.7524,27.8479,1188600.0
2013-04-09 11:30:00,40.83,40.94,40.77,40.94,1422700.0,27.8411,27.9161,27.8002,27.9161,1422700.0
2013-04-09 12:00:00,40.94,40.98,40.88,40.92,1008700.0,27.9161,27.9434,27.8752,27.9025,1008700.0
2013-04-09 12:30:00,40.93,41.09,40.91,41.05,2601500.0,27.9093,28.0184,27.8956,27.9911,2601500.0
2013-04-09 13:00:00,41.05,41.13,41.02,41.12,1022500.0,27.9911,28.0457,27.9706,28.0388,1022500.0
2013-04-09 13:30:00,41.11,41.12,40.97,41.0,1039100.0,28.032,28.0388,27.9366,27.957,1039100.0
2013-04-09 14:00:00,40.99,41.0,40.85,40.88,915200.0,27.9502,27.957,27.8547,27.8752,915200.0
2013-04-09 14:30:00,40.88,40.93,40.85,40.89,864800.0,27.8752,27.9093,27.8547,27.882,864800.0
2013-04-09 15:00:00,40.9,40.92,40.77,40.78,1110300.0,27.8888,27.9025,27.8002,27.807,1110300.0
2013-04-09 15:30:00,40.78,40.79,40.64,40.69,2771900.0,27.807,27.8138,27.7115,27.7456,2771900.0
2013-04-10 09:30:00,40.79,40.94,40.71,40.79,954600.0,27.8138,27.9161,27.7593,27.8138,954600.0
2013-04-10 10:00:00,40.79,40.97,40.76,40.97,656200.0,27.8138,27.9366,27.7934,27.9366,656200.0
2013-04-10 10:30:00,40.96,41.0,40.82,40.98,743400.0,27.9297,27.957,27.8343,27.9434,743400.0
2013-04-10 11:00:00,40.99,41.03,40.9,41.01,668400.0,27.9502,27.9775,27.8888,27.9638,668400.0
2013-04-10 11:30:00,41.01,41.04,40.94,41.02,468700.0,27.9638,27.9843,27.9161,27.9706,468700.0
2013-04-10 12:00:00,41.02,41.07,40.96,41.06,420000.0,27.9706,28.0047,27.9297,27.9979,420000.0
2013-04-10 12:30:00,41.06,41.1,41.04,41.09,355100.0,27.9979,28.0252,27.9843,28.0184,355100.0
2013-04-10 13:00:00,41.1,41.13,41.08,41.09,467300.0,28.0252,28.0457,28.0116,28.0184,467300.0
2013-04-10 13:30:00,41.1,41.13,41.06,41.09,418300.0,28.0252,28.0457,27.9979,28.0184,418300.0
2013-04-10 14:00:00,41.09,41.17,41.07,41.07,515000.0,28.0184,28.0729,28.0047,28.0047,515000.0
2013-04-10 14:30:00,41.08,41.1,41.04,41.05,445400.0,28.0116,28.0252,27.9843,27.9911,445400.0
2013-04-10 15:00:00,41.05,41.11,41.03,41.09,561800.0,27.9911,28.032,27.9775,28.0184,561800.0
2013-04-10 15:30:00,41.09,41.14,41.06,41.06,1496800.0,28.0184,28.0525,27.9979,27.9979,1496800.0
2013-04-11 09:30:00,41.06,41.3,41.06,41.2,1017900.0,27.9979,28.1616,27.9979,28.0934,1017900.0
2013-04-11 10:00:00,41.2,41.32,41.17,41.32,481800.0,28.0934,28.1752,28.0729,28.1752,481800.0
2013-04-11 10:30:00,41.31,41.41,41.25,41.39,766500.0,28.1684,28.2366,28.1275,28.2229,766500.0
2013-04-11 11:00:00,41.4,41.4,41.33,41.34,672500.0,28.2298,28.2298,28.182,28.1888,672500.0
2013-04-11 11:30:00,41.34,41.35,41.21,41.25,589000.0,28.1888,28.1957,28.1002,28.1275,589000.0
2013-04-11 12:00:00,41.24,41.28,41.19,41.27,650200.0,28.1207,28.1479,28.0866,28.1411,650200.0
2013-04-11 12:30:00,41.27,41.35,41.26,41.33,575400.0,28.1411,28.1957,28.1343,28.182,575400.0
2013-04-11 13:00:00,41.34,41.37,41.27,41.27,407600.0,28.1888,28.2093,28.1411,28.1411,407600.0
2013-04-11 13:30:00,41.26,41.35,41.22,41.22,386500.0,28.1343,28.1957,28.107,28.107,386500.0
2013-04-11 14:00:00,41.23,41.23,41.09,41.16,639400.0,28.1138,28.1138,28.0184,28.0661,639400.0
2013-04-11 14:30:00,41.15,41.2,41.11,41.18,705400.0,28.0593,28.0934,28.032,28.0797,705400.0
2013-04-11 15:00:00,41.18,41.2,41.1,41.17,585800.0,28.0797,28.0934,28.0252,28.0729,585800.0
2013-04-11 15:30:00,41.17,41.23,41.09,41.19,1858300.0,28.0729,28.1138,28.0184,28.0866,1858300.0
2013-04-12 09:30:00,40.91,41.11,40.74,40.74,1621800.0,27.8956,28.032,27.7797,27.7797,1621800.0
2013-04-12 10:00:00,40.74,40.91,40.68,40.89,1054500.0,27.7797,27.8956,27.7388,27.882,1054500.0
2013-04-12 10:30:00,40.9,40.95,40.84,40.87,767700.0,27.8888,27.9229,27.8479,27.8684,767700.0
2013-04-12 11:00:00,40.87,40.95,40.83,40.89,651300.0,27.8684,27.9229,27.8411,27.882,651300.0
2013-04-12 11:30:00,40.9,40.95,40.88,40.94,739200.0,27.8888,27.9229,27.8752,27.9161,739200.0
2013-04-12 12:00:00,40.94,40.94,40.86,40.87,221900.0,27.9161,27.9161,27.8615,27.8684,221900.0
2013-04-12 12:30:00,40.86,40.95,40.85,40.91,440000.0,27.8615,27.9229,27.8547,27.8956,440000.0
2013-04-12 13:00:00,40.91,40.97,40.86,40.9,401800.0,27.8956,27.9366,27.8615,27.8888,401800.0
2013-04-12 13:30:00,40.9,40.97,40.89,40.95,211800.0,27.8888,27.9366,27.882,27.9229,211800.0
2013-04-12 14:00:00,40.95,40.97,40.92,40.94,269100.0,27.9229,27.9366,27.9025,27.9161,269100.0
2013-04-12 14:30:00,40.93,40.98,40.91,40.98,267600.0,27.9093,27.9434,27.8956,27.9434,267600.0
2013-04-12 15:00:00,40.97,41.03,40.96,41.0,436300.0,27.9366,27.9775,27.9297,27.957,436300.0
2013-04-12 15:30:00,40.99,41.08,40.98,41.07,1430800.0,27.9502,28.0116,27.9434,28.0047,1430800.0
2013-04-15 09:30:00,40.85,40.99,40.56,40.63,1742300.0,27.8547,27.9502,27.657,27.7047,1742300.0
2013-04-15 10:00:00,40.62,40.9,40.6,40.89,918800.0,27.6979,27.8888,27.6843,27.882,918800.0
2013-04-15 10:30:00,40.89,40.9,40.75,40.85,639600.0,27.882,27.8888,27.7865,27.8547,639600.0
2013-04-15 11:00:00,40.86,40.9,40.75,40.8,570500.0,27.8615,27.8888,27.7865,27.8206,570500.0
2013-04-15 11:30:00,40.8,40.87,40.58,40.59,925400.0,27.8206,27.8684,27.6706,27.6774,925400.0
2013-04-15 12:00:00,40.59,40.7,40.56,40.63,760100.0,27.6774,27.7524,27.657,27.7047,760100.0
2013-04-15 12:30:00,40.63,40.63,40.33,40.41,921500.0,27.7047,27.7047,27.5001,27.5547,921500.0
2013-04-15 13:00:00,40.41,40.46,40.35,40.42,959700.0,27.5547,27.5888,27.5138,27.5615,959700.0
2013-04-15 13:30:00,40.42,40.48,40.4,40.4,482100.0,27.5615,27.6024,27.5479,27.5479,482100.0
2013-04-15 14:00:00,40.41,40.46,40.28,40.38,854700.0,27.5547,27.5888,27.4661,27.5342,854700.0
2013-04-15 14:30:00,40.37,40.68,40.36,40.48,844100.0,27.5274,27.7388,27.5206,27.6024,844100.0
2013-04-15 15:00:00,40.48,40.6,40.4,40.52,1269500.0,27.6024,27.6843,27.5479,27.6297,1269500.0
2013-04-15 15:30:00,40.52,40.54,40.05,40.08,3268800.0,27.6297,27.6433,27.3092,27.3297,3268800.0
2013-04-16 09:30:00,41.4,42.29,41.25,42.28,7348500.0,28.2298,28.8366,28.1275,28.8298,7348500.0
2013-04-16 10:00:00,42.29,42.29,42.02,42.18,3430500.0,28.8366,28.8366,28.6525,28.7616,3430500.0
2013-04-16 10:30:00,42.19,42.2,41.96,42.14,3002700.0,28.7684,28.7753,28.6116,28.7343,3002700.0
2013-04-16 11:00:00,42.14,42.32,42.1,42.29,1897900.0,28.7343,28.8571,28.7071,28.8366,1897900.0
2013-04-16 11:30:00,42.28,42.32,42.09,42.24,1678100.0,28.8298,28.8571,28.7003,28.8025,1678100.0
2013-04-16 12:00:00,42.24,42.3,42.15,42.23,993500.0,28.8025,28.8434,28.7412,28.7957,993500.0
2013-04-16 12:30:00,42.23,42.4,42.16,42.39,1546400.0,28.7957,28.9116,28.748,28.9048,1546400.0
2013-04-16 13:00:00,42.39,42.41,42.24,42.24,1300900.0,28.9048,28.9185,28.8025,28.8025,1300900.0
2013-04-16 13:30:00,42.25,42.31,42.15,42.19,1065500.0,28.8094,28.8503,28.7412,28.7684,1065500.0
2013-04-16 14:00:00,42.19,42.3,42.09,42.25,1024800.0,28.7684,28.8434,28.7003,28.8094,1024800.0
2013-04-16 14:30:00,42.25,42.27,42.14,42.18,1123900.0,28.8094,28.823,28.7343,28.7616,1123900.0
2013-04-16 15:00:00,42.17,42.43,42.16,42.34,1623700.0,28.7548,28.9321,28.748,28.8707,1623700.0
2013-04-16 15:30:00,42.34,42.48,42.34,42.36,3533100.0,28.8707,28.9662,28.8707,28.8844,3533100.0
2013-04-17 09:30:00,42.14,42.44,42.03,42.44,2608800.0,28.7343,28.9389,28.6593,28.9389,2608800.0
2013-04-17 10:00:00,42.44,42.56,42.32,42.42,3025500.0,28.9389,29.0207,28.8571,28.9253,3025500.0
2013-04-17 10:30:00,42.43,42.49,42.35,42.42,1733900.0,28.9321,28.973,28.8775,28.9253,1733900.0
2013-04-17 11:00:00,42.42,42.48,42.18,42.45,1615600.0,28.9253,28.9662,28.7616,28.9457,1615600.0
2013-04-17 11:30:00,42.44,42.5,42.41,42.42,874000.0,28.9389,28.9798,28.9185,28.9253,874000.0
2013-04-17 12:00:00,42.42,42.49,42.36,42.38,981100.0,28.9253,28.973,28.8844,28.898,981100.0
2013-04-17 12:30:00,42.39,42.5,42.36,42.45,1165200.0,28.9048,28.9798,28.8844,28.9457,1165200.0
2013-04-17 13:00:00,42.45,42.69,42.44,42.66,1547300.0,28.9457,29.1094,28.9389,29.0889,1547300.0
2013-04-17 13:30:00,42.66,42.7,42.49,42.62,1539900.0,29.0889,29.1162,28.973,29.0616,1539900.0
2013-04-17 14:00:00,42.61,42.62,42.5,42.56,1506700.0,29.0548,29.0616,28.9798,29.0207,1506700.0
2013-04-17 14:30:00,42.55,42.58,42.49,42.52,1340100.0,29.0139,29.0344,28.973,28.9935,1340100.0
2013-04-17 15:00:00,42.52,42.6,42.41,42.45,1006400.0,28.9935,29.048,28.9185,28.9457,1006400.0
2013-04-17 15:30:00,42.45,42.57,42.4,42.54,2895200.0,28.9457,29.0276,28.9116,29.0071,2895200.0
2013-04-18 09:30:00,42.48,42.65,42.36,42.46,2003700.0,28.9662,29.0821,28.8844,28.9525,2003700.0
2013-04-18 10:00:00,42.45,42.56,42.35,42.44,1913200.0,28.9457,29.0207,28.8775,28.9389,1913200.0
2013-04-18 10:30:00,42.44,42.5,42.27,42.33,943400.0,28.9389,28.9798,28.823,28.8639,943400.0
2013-04-18 11:00:00,42.33,42.34,42.14,42.16,902700.0,28.8639,28.8707,28.7343,28.748,902700.0
2013-04-18 11:30:00,42.16,42.23,42.09,42.14,675000.0,28.748,28.7957,28.7003,28.7343,675000.0
2013-04-18 12:00:00,42.14,42.2,42.09,42.18,508500.0,28.7343,28.7753,28.7003,28.7616,508500.0
2013-04-18 12:30:00,42.17,42.25,42.15,42.24,554800.0,28.7548,28.8094,28.7412,28.8025,554800.0
2013-04-18 13:00:00,42.23,42.37,42.23,42.29,584200.0,28.7957,28.8912,28.7957,28.8366,584200.0
2013-04-18 13:30:00,42.29,42.32,42.24,42.29,490400.0,28.8366,28.8571,28.8025,28.8366,490400.0
2013-04-18 14:00:00,42.29,42.3,42.18,42.26,564000.0,28.8366,28.8434,28.7616,28.8162,564000.0
2013-04-18 14:30:00,42.25,42.29,42.13,42.21,816800.0,28.8094,28.8366,28.7275,28.7821,816800.0
2013-04-18 15:00:00,42.22,42.33,42.19,42.31,858900.0,28.7889,28.8639,28.7684,28.8503,858900.0
2013-04-18 15:30:00,42.32,42.38,42.09,42.11,3377600.0,28.8571,28.898,28.7003,28.7139,3377600.0
2013-04-19 09:30:00,42.28,42.53,42.2,42.5,2807300.0,28.8298,29.0003,28.7753,28.9798,2807300.0
2013-04-19 10:00:00,42.49,42.63,42.45,42.5,868700.0,28.973,29.0685,28.9457,28.9798,868700.0
2013-04-19 10:30:00,42.5,42.68,42.46,42.62,1403300.0,28.9798,29.1026,28.9525,29.0616,1403300.0
2013-04-19 11:00:00,42.62,42.77,42.61,42.72,877600.0,29.0616,29.1639,29.0548,29.1298,877600.0
2013-04-19 11:30:00,42.72,42.77,42.68,42.7,644000.0,29.1298,29.1639,29.1026,29.1162,644000.0
2013-04-19 12:00:00,42.7,42.71,42.55,42.58,714800.0,29.1162,29.123,29.0139,29.0344,714800.0
2013-04-19 12:30:00,42.58,42.61,42.52,42.61,438400.0,29.0344,29.0548,28.9935,29.0548,438400.0
2013-04-19 13:00:00,42.61,42.64,42.56,42.62,416100.0,29.0548,29.0753,29.0207,29.0616,416100.0
2013-04-19 13:30:00,42.62,42.63,42.5,42.53,515100.0,29.0616,29.0685,28.9798,29.0003,515100.0
2013-04-19 14:00:00,42.53,42.61,42.51,42.53,631600.0,29.0003,29.0548,28.9866,29.0003,631600.0
2013-04-19 14:30:00,42.53,42.6,42.47,42.49,549400.0,29.0003,29.048,28.9594,28.973,549400.0
2013-04-19 15:00:00,42.49,42.6,42.45,42.58,599500.0,28.973,29.048,28.9457,29.0344,599500.0
2013-04-19 15:30:00,42.58,42.69,42.54,42.65,1828800.0,29.0344,29.1094,29.0071,29.0821,1828800.0
2013-04-22 09:30:00,42.41,42.76,42.38,42.65,1417600.0,28.9185,29.1571,28.898,29.0821,1417600.0
2013-04-22 10:00:00,42.66,42.66,42.46,42.5,745000.0,29.0889,29.0889,28.9525,28.9798,745000.0
2013-04-22 10:30:00,42.5,42.62,42.45,42.56,823600.0,28.9798,29.0616,28.9457,29.0207,823600.0
2013-04-22 11:00:00,42.56,42.66,42.56,42.59,537800.0,29.0207,29.0889,29.0207,29.0412,537800.0
2013-04-22 11:30:00,42.59,42.63,42.51,42.58,622100.0,29.0412,29.0685,28.9866,29.0344,622100.0
2013-04-22 12:00:00,42.59,42.78,42.57,42.72,533800.0,29.0412,29.1708,29.0276,29.1298,533800.0
2013-04-22 12:30:00,42.72,42.8,42.66,42.74,367200.0,29.1298,29.1844,29.0889,29.1435,367200.0
2013-04-22 13:00:00,42.73,42.74,42.66,42.66,351800.0,29.1367,29.1435,29.0889,29.0889,351800.0
2013-04-22 13:30:00,42.66,42.7,42.61,42.67,662100.0,29.0889,29.1162,29.0548,29.0957,662100.0
2013-04-22 14:00:00,42.67,42.79,42.66,42.74,829100.0,29.0957,29.1776,29.0889,29.1435,829100.0
2013-04-22 14:30:00,42.73,42.85,42.72,42.76,747700.0,29.1367,29.2185,29.1298,29.1571,747700.0
2013-04-22 15:00:00,42.77,42.8,42.73,42.74,591700.0,29.1639,29.1844,29.1367,29.1435,591700.0
2013-04-22 15:30:00,42.74,42.76,42.63,42.73,1156400.0,29.1435,29.1571,29.0685,29.1367,1156400.0
2013-04-23 09:30:00,42.73,42.96,42.72,42.78,1404800.0,29.1367,29.2935,29.1298,29.1708,1404800.0
2013-04-23 10:00:00,42.77,42.91,42.76,42.81,800100.0,29.1639,29.2594,29.1571,29.1912,800100.0
2013-04-23 10:30:00,42.8,42.87,42.77,42.82,621500.0,29.1844,29.2321,29.1639,29.198,621500.0
2013-04-23 11:00:00,42.83,42.88,42.8,42.86,556000.0,29.2048,29.2389,29.1844,29.2253,556000.0
2013-04-23 11:30:00,42.86,42.93,42.83,42.85,518800.0,29.2253,29.273,29.2048,29.2185,518800.0
2013-04-23 12:00:00,42.85,42.85,42.78,42.82,494000.0,29.2185,29.2185,29.1708,29.198,494000.0
2013-04-23 12:30:00,42.82,42.83,42.64,42.69,502000.0,29.198,29.2048,29.0753,29.1094,502000.0
2013-04-23 13:00:00,42.69,42.72,42.26,42.68,1425900.0,29.1094,29.1298,28.8162,29.1026,1425900.0
2013-04-23 13:30:00,42.67,42.79,42.65,42.76,358800.0,29.0957,29.1776,29.0821,29.1571,358800.0
2013-04-23 14:00:00,42.76,42.79,42.67,42.67,417900.0,29.1571,29.1776,29.0957,29.0957,417900.0
2013-04-23 14:30:00,42.67,42.77,42.65,42.72,575900.0,29.0957,29.1639,29.0821,29.1298,575900.0
2013-04-23 15:00:00,42.71,42.75,42.68,42.71,737500.0,29.123,29.1503,29.1026,29.123,737500.0
2013-04-23 15:30:00,42.72,42.73,42.65,42.71,1672900.0,29.1298,29.1367,29.0821,29.123,1672900.0
2013-04-24 09:30:00,42.64,42.9,42.64,42.72,1267300.0,29.0753,29.2526,29.0753,29.1298,1267300.0
2013-04-24 10:00:00,42.73,42.77,42.48,42.55,1119100.0,29.1367,29.1639,28.9662,29.0139,1119100.0
2013-04-24 10:30:00,42.55,42.69,42.52,42.66,751400.0,29.0139,29.1094,28.9935,29.0889,751400.0
2013-04-24 11:00:00,42.66,42.71,42.53,42.6,560700.0,29.0889,29.123,29.0003,29.048,560700.0
2013-04-24 11:30:00,42.6,42.65,42.51,42.52,387000.0,29.048,29.0821,28.9866,28.9935,387000.0
2013-04-24 12:00:00,42.52,42.55,42.48,42.51,477100.0,28.9935,29.0139,28.9662,28.9866,477100.0
2013-04-24 12:30:00,42.51,42.54,42.42,42.48,502000.0,28.9866,29.0071,28.9253,28.9662,502000.0
2013-04-24 13:00:00,42.48,42.52,42.41,42.48,407600.0,28.9662,28.9935,28.9185,28.9662,407600.0
2013-04-24 13:30:00,42.48,42.52,42.45,42.46,378000.0,28.9662,28.9935,28.9457,28.9525,378000.0
2013-04-24 14:00:00,42.45,42.48,42.36,42.38,675500.0,28.9457,28.9662,28.8844,28.898,675500.0
2013-04-24 14:30:00,42.37,42.41,42.31,42.36,833900.0,28.8912,28.9185,28.8503,28.8844,833900.0
2013-04-24 15:00:00,42.35,42.37,42.23,42.23,677600.0,28.8775,28.8912,28.7957,28.7957,677600.0
2013-04-24 15:30:00,42.24,42.25,42.1,42.16,1563100.0,28.8025,28.8094,28.7071,28.748,1563100.0
2013-04-25 09:30:00,42.21,42.39,42.08,42.11,1063400.0,28.7821,28.9048,28.6934,28.7139,1063400.0
2013-04-25 10:00:00,42.11,42.41,42.08,42.39,682300.0,28.7139,28.9185,28.6934,28.9048,682300.0
2013-04-25 10:30:00,42.39,42.5,42.38,42.4,755400.0,28.9048,28.9798,28.898,28.9116,755400.0
2013-04-25 11:00:00,42.4,42.44,42.27,42.27,510200.0,28.9116,28.9389,28.823,28.823,510200.0
2013-04-25 11:30:00,42.27,42.36,42.27,42.3,413900.0,28.823,28.8844,28.823,28.8434,413900.0
2013-04-25 12:00:00,42.29,42.35,42.26,42.29,426000.0,28.8366,28.8775,28.8162,28.8366,426000.0
2013-04-25 12:30:00,42.29,42.42,42.29,42.4,404700.0,28.8366,28.9253,28.8366,28.9116,404700.0
2013-04-25 13:00:00,42.4,42.5,42.37,42.48,661300.0,28.9116,28.9798,28.8912,28.9662,661300.0
2013-04-25 13:30:00,42.47,42.51,42.38,42.51,615400.0,28.9594,28.9866,28.898,28.9866,615400.0
2013-04-25 14:00:00,42.5,42.54,42.44,42.49,492900.0,28.9798,29.0071,28.9389,28.973,492900.0
2013-04-25 14:30:00,42.49,42.49,42.41,42.45,715800.0,28.973,28.973,28.9185,28.9457,715800.0
2013-04-25 15:00:00,42.44,42.44,42.31,42.35,675700.0,28.9389,28.9389,28.8503,28.8775,675700.0
2013-04-25 15:30:00,42.35,42.39,42.27,42.35,1516600.0,28.8775,28.9048,28.823,28.8775,1516600.0
2013-04-26 09:30:00,42.18,42.41,42.17,42.41,999000.0,28.7616,28.9185,28.7548,28.9185,999000.0
2013-04-26 10:00:00,42.4,42.43,42.18,42.19,835100.0,28.9116,28.9321,28.7616,28.7684,835100.0
2013-04-26 10:30:00,42.19,42.28,42.14,42.18,663100.0,28.7684,28.8298,28.7343,28.7616,663100.0
2013-04-26 11:00:00,42.17,42.26,42.13,42.2,620500.0,28.7548,28.8162,28.7275,28.7753,620500.0
2013-04-26 11:30:00,42.2,42.21,42.09,42.2,875800.0,28.7753,28.7821,28.7003,28.7753,875800.0
2013-04-26 12:00:00,42.19,42.19,42.14,42.14,625600.0,28.7684,28.7684,28.7343,28.7343,625600.0
2013-04-26 12:30:00,42.14,42.22,42.14,42.21,429700.0,28.7343,28.7889,28.7343,28.7821,429700.0
2013-04-26 13:00:00,42.21,42.25,42.17,42.21,575000.0,28.7821,28.8094,28.7548,28.7821,575000.0
2013-04-26 13:30:00,42.22,42.27,42.19,42.19,523200.0,28.7889,28.823,28.7684,28.7684,523200.0
2013-04-26 14:00:00,42.2,42.22,42.15,42.17,671900.0,28.7753,28.7889,28.7412,28.7548,671900.0
2013-04-26 14:30:00,42.18,42.2,42.1,42.1,936700.0,28.7616,28.7753,28.7071,28.7071,936700.0
2013-04-26 15:00:00,42.1,42.21,42.09,42.14,1399800.0,28.7071,28.7821,28.7003,28.7343,1399800.0
2013-04-26 15:30:00,42.15,42.21,42.09,42.11,2965200.0,28.7412,28.7821,28.7003,28.7139,2965200.0
2013-04-29 09:30:00,42.24,42.25,42.1,42.12,1187300.0,28.8025,28.8094,28.7071,28.7207,1187300.0
2013-04-29 10:00:00,42.13,42.15,41.98,42.09,999100.0,28.7275,28.7412,28.6252,28.7003,999100.0
2013-04-29 10:30:00,42.09,42.12,41.99,41.99,632700.0,28.7003,28.7207,28.6321,28.6321,632700.0
2013-04-29 11:00:00,41.99,42.02,41.92,41.98,676100.0,28.6321,28.6525,28.5843,28.6252,676100.0
2013-04-29 11:30:00,41.97,42.04,41.94,42.03,719200.0,28.6184,28.6662,28.598,28.6593,719200.0
2013-04-29 12:00:00,42.04,42.13,42.02,42.11,485300.0,28.6662,28.7275,28.6525,28.7139,485300.0
2013-04-29 12:30:00,42.11,42.14,42.06,42.07,517400.0,28.7139,28.7343,28.6798,28.6866,517400.0
2013-04-29 13:00:00,42.07,42.13,42.06,42.1,327100.0,28.6866,28.7275,28.6798,28.7071,327100.0
2013-04-29 13:30:00,42.1,42.18,42.1,42.17,458400.0,28.7071,28.7616,28.7071,28.7548,458400.0
2013-04-29 14:00:00,42.18,42.25,42.16,42.21,555100.0,28.7616,28.8094,28.748,28.7821,555100.0
2013-04-29 14:30:00,42.21,42.23,42.17,42.21,599600.0,28.7821,28.7957,28.7548,28.7821,599600.0
2013-04-29 15:00:00,42.21,42.23,42.14,42.23,613400.0,28.7821,28.7957,28.7343,28.7957,613400.0
2013-04-29 15:30:00,42.23,42.29,42.13,42.23,1644300.0,28.7957,28.8366,28.7275,28.7957,1644300.0
2013-04-30 09:30:00,42.15,42.27,42.04,42.1,1227000.0,28.7412,28.823,28.6662,28.7071,1227000.0
2013-04-30 10:00:00,42.11,42.23,41.88,41.94,1206500.0,28.7139,28.7957,28.5571,28.598,1206500.0
2013-04-30 10:30:00,41.93,42.02,41.91,42.0,731200.0,28.5912,28.6525,28.5775,28.6389,731200.0
2013-04-30 11:00:00,41.99,42.13,41.95,42.13,588200.0,28.6321,28.7275,28.6048,28.7275,588200.0
2013-04-30 11:30:00,42.13,42.25,42.12,42.24,622700.0,28.7275,28.8094,28.7207,28.8025,622700.0
2013-04-30 12:00:00,42.24,42.25,42.14,42.19,675500.0,28.8025,28.8094,28.7343,28.7684,675500.0
2013-04-30 12:30:00,42.19,42.35,42.15,42.34,891400.0,28.7684,28.8775,28.7412,28.8707,891400.0
2013-04-30 13:00:00,42.34,42.36,42.3,42.3,503500.0,28.8707,28.8844,28.8434,28.8434,503500.0
2013-04-30 13:30:00,42.3,42.33,42.26,42.31,568700.0,28.8434,28.8639,28.8162,28.8503,568700.0
2013-04-30 14:00:00,42.3,42.31,42.21,42.29,641800.0,28.8434,28.8503,28.7821,28.8366,641800.0
2013-04-30 14:30:00,42.29,42.29,42.22,42.27,460300.0,28.8366,28.8366,28.7889,28.823,460300.0
2013-04-30 15:00:00,42.27,42.29,42.21,42.29,585400.0,28.823,28.8366,28.7821,28.8366,585400.0
2013-04-30 15:30:00,42.28,42.39,42.27,42.31,2308800.0,28.8298,28.9048,28.823,28.8503,2308800.0
2013-05-01 09:30:00,42.15,42.43,42.15,42.29,910300.0,28.7412,28.9321,28.7412,28.8366,910300.0
2013-05-01 10:00:00,42.3,42.56,42.27,42.41,1337300.0,28.8434,29.0207,28.823,28.9185,1337300.0
2013-05-01 10:30:00,42.42,42.45,42.31,42.35,698900.0,28.9253,28.9457,28.8503,28.8775,698900.0
2013-05-01 11:00:00,42.36,42.44,42.33,42.4,375500.0,28.8844,28.9389,28.8639,28.9116,375500.0
2013-05-01 11:30:00,42.41,42.42,42.32,42.34,421300.0,28.9185,28.9253,28.8571,28.8707,421300.0
2013-05-01 12:00:00,42.35,42.38,42.33,42.36,256100.0,28.8775,28.898,28.8639,28.8844,256100.0
2013-05-01 12:30:00,42.35,42.44,42.33,42.34,334600.0,28.8775,28.9389,28.8639,28.8707,334600.0
2013-05-01 13:00:00,42.34,42.36,42.26,42.33,488600.0,28.8707,28.8844,28.8162,28.8639,488600.0
2013-05-01 13:30:00,42.32,42.33,42.18,42.28,503600.0,28.8571,28.8639,28.7616,28.8298,503600.0
2013-05-01 14:00:00,42.29,42.38,42.25,42.35,424000.0,28.8366,28.898,28.8094,28.8775,424000.0
2013-05-01 14:30:00,42.35,42.4,42.29,42.37,411700.0,28.8775,28.9116,28.8366,28.8912,411700.0
2013-05-01 15:00:00,42.37,42.38,42.2,42.22,583400.0,28.8912,28.898,28.7753,28.7889,583400.0
2013-05-01 15:30:00,42.22,42.27,42.14,42.2,1214700.0,28.7889,28.823,28.7343,28.7753,1214700.0
2013-05-02 09:30:00,41.66,41.94,41.49,41.93,3687300.0,28.407,28.598,28.2911,28.5912,3687300.0
2013-05-02 10:00:00,41.92,42.16,41.9,42.02,1582000.0,28.5843,28.748,28.5707,28.6525,1582000.0
2013-05-02 10:30:00,42.02,42.1,41.89,41.99,1153000.0,28.6525,28.7071,28.5639,28.6321,1153000.0
2013-05-02 11:00:00,42.0,42.16,41.93,42.11,1145800.0,28.6389,28.748,28.5912,28.7139,1145800.0
2013-05-02 11:30:00,42.12,42.16,42.03,42.12,883500.0,28.7207,28.748,28.6593,28.7207,883500.0
2013-05-02 12:00:00,42.13,42.14,42.06,42.08,824400.0,28.7275,28.7343,28.6798,28.6934,824400.0
2013-05-02 12:30:00,42.09,42.1,42.0,42.0,779600.0,28.7003,28.7071,28.6389,28.6389,779600.0
2013-05-02 13:00:00,42.0,42.04,41.93,41.99,621700.0,28.6389,28.6662,28.5912,28.6321,621700.0
2013-05-02 13:30:00,41.99,42.02,41.95,41.99,791900.0,28.6321,28.6525,28.6048,28.6321,791900.0
2013-05-02 14:00:00,42.0,42.01,41.93,41.94,759400.0,28.6389,28.6457,28.5912,28.598,759400.0
2013-05-02 14:30:00,41.95,41.95,41.87,41.89,737400.0,28.6048,28.6048,28.5502,28.5639,737400.0
2013-05-02 15:00:00,41.89,41.95,41.86,41.89,1503000.0,28.5639,28.6048,28.5434,28.5639,1503000.0
2013-05-02 15:30:00,41.9,41.97,41.88,41.94,2583000.0,28.5707,28.6184,28.5571,28.598,2583000.0
2013-05-03 09:30:00,42.17,42.33,41.96,42.0,1661700.0,28.7548,28.8639,28.6116,28.6389,1661700.0
2013-05-03 10:00:00,41.98,42.29,41.96,42.27,987700.0,28.6252,28.8366,28.6116,28.823,987700.0
2013-05-03 10:30:00,42.27,42.3,42.16,42.24,597600.0,28.823,28.8434,28.748,28.8025,597600.0
2013-05-03 11:00:00,42.24,42.39,42.22,42.25,670000.0,28.8025,28.9048,28.7889,28.8094,670000.0
2013-05-03 11:30:00,42.25,42.31,42.21,42.31,484500.0,28.8094,28.8503,28.7821,28.8503,484500.0
2013-05-03 12:00:00,42.3,42.32,42.22,42.25,527000.0,28.8434,28.8571,28.7889,28.8094,527000.0
2013-05-03 12:30:00,42.26,42.39,42.25,42.38,373700.0,28.8162,28.9048,28.8094,28.898,373700.0
2013-05-03 13:00:00,42.37,42.42,42.33,42.35,549800.0,28.8912,28.9253,28.8639,28.8775,549800.0
2013-05-03 13:30:00,42.34,42.36,42.21,42.21,557800.0,28.8707,28.8844,28.7821,28.7821,557800.0
2013-05-03 14:00:00,42.21,42.28,42.2,42.27,654400.0,28.7821,28.8298,28.7753,28.823,654400.0
2013-05-03 14:30:00,42.27,42.29,42.19,42.21,759300.0,28.823,28.8366,28.7684,28.7821,759300.0
2013-05-03 15:00:00,42.2,42.24,42.18,42.24,656100.0,28.7753,28.8025,28.7616,28.8025,656100.0
2013-05-03 15:30:00,42.23,42.3,42.22,42.25,1692700.0,28.7957,28.8434,28.7889,28.8094,1692700.0
2013-05-06 09:30:00,42.29,42.29,41.87,41.92,1313600.0,28.8366,28.8366,28.5502,28.5843,1313600.0
2013-05-06 10:00:00,41.93,42.13,41.88,42.12,646500.0,28.5912,28.7275,28.5571,28.7207,646500.0
2013-05-06 10:30:00,42.13,42.15,41.99,42.02,714700.0,28.7275,28.7412,28.6321,28.6525,714700.0
2013-05-06 11:00:00,42.01,42.07,41.93,41.95,539000.0,28.6457,28.6866,28.5912,28.6048,539000.0
2013-05-06 11:30:00,41.96,42.03,41.91,42.01,519900.0,28.6116,28.6593,28.5775,28.6457,519900.0
2013-05-06 12:00:00,42.01,42.11,42.0,42.07,381000.0,28.6457,28.7139,28.6389,28.6866,381000.0
2013-05-06 12:30:00,42.07,42.1,42.05,42.09,326300.0,28.6866,28.7071,28.673,28.7003,326300.0
2013-05-06 13:00:00,42.09,42.14,42.05,42.13,478700.0,28.7003,28.7343,28.673,28.7275,478700.0
2013-05-06 13:30:00,42.13,42.17,42.1,42.14,575300.0,28.7275,28.7548,28.7071,28.7343,575300.0
2013-05-06 14:00:00,42.14,42.14,42.05,42.07,426700.0,28.7343,28.7343,28.673,28.6866,426700.0
2013-05-06 14:30:00,42.07,42.11,42.03,42.03,453500.0,28.6866,28.7139,28.6593,28.6593,453500.0
2013-05-06 15:00:00,42.04,42.15,42.04,42.14,481800.0,28.6662,28.7412,28.6662,28.7343,481800.0
2013-05-06 15:30:00,42.14,42.17,42.04,42.08,1537100.0,28.7343,28.7548,28.6662,28.6934,1537100.0
2013-05-07 09:30:00,42.21,42.38,42.15,42.38,1238600.0,28.7821,28.898,28.7412,28.898,1238600.0
2013-05-07 10:00:00,42.39,42.44,42.31,42.32,1171300.0,28.9048,28.9389,28.8503,28.8571,1171300.0
2013-05-07 10:30:00,42.32,42.32,42.21,42.24,978300.0,28.8571,28.8571,28.7821,28.8025,978300.0
2013-05-07 11:00:00,42.23,42.3,42.21,42.25,455300.0,28.7957,28.8434,28.7821,28.8094,455300.0
2013-05-07 11:30:00,42.25,42.32,42.25,42.3,484100.0,28.8094,28.8571,28.8094,28.8434,484100.0
2013-05-07 12:00:00,42.3,42.36,42.29,42.34,1041800.0,28.8434,28.8844,28.8366,28.8707,1041800.0
2013-05-07 12:30:00,42.33,42.45,42.33,42.44,581400.0,28.8639,28.9457,28.8639,28.9389,581400.0
2013-05-07 13:00:00,42.43,42.45,42.4,42.44,381000.0,28.9321,28.9457,28.9116,28.9389,381000.0
2013-05-07 13:30:00,42.43,42.5,42.42,42.48,382100.0,28.9321,28.9798,28.9253,28.9662,382100.0
2013-05-07 14:00:00,42.49,42.52,42.4,42.4,773700.0,28.973,28.9935,28.9116,28.9116,773700.0
2013-05-07 14:30:00,42.41,42.59,42.4,42.59,645500.0,28.9185,29.0412,28.9116,29.0412,645500.0
2013-05-07 15:00:00,42.58,42.63,42.55,42.61,953600.0,29.0344,29.0685,29.0139,29.0548,953600.0
2013-05-07 15:30:00,42.6,42.71,42.59,42.69,2729800.0,29.048,29.123,29.0412,29.1094,2729800.0
2013-05-08 09:30:00,42.53,42.68,42.4,42.41,1425700.0,29.0003,29.1026,28.9116,28.9185,1425700.0
2013-05-08 10:00:00,42.41,42.41,42.2,42.21,1498200.0,28.9185,28.9185,28.7753,28.7821,1498200.0
2013-05-08 10:30:00,42.21,42.26,42.16,42.24,1204900.0,28.7821,28.8162,28.748,28.8025,1204900.0
2013-05-08 11:00:00,42.24,42.3,42.2,42.25,1146000.0,28.8025,28.8434,28.7753,28.8094,1146000.0
2013-05-08 11:30:00,42.25,42.31,42.25,42.25,461400.0,28.8094,28.8503,28.8094,28.8094,461400.0
2013-05-08 12:00:00,42.26,42.31,42.24,42.25,635200.0,28.8162,28.8503,28.8025,28.8094,635200.0
2013-05-08 12:30:00,42.25,42.32,42.24,42.3,602000.0,28.8094,28.8571,28.8025,28.8434,602000.0
2013-05-08 13:00:00,42.3,42.36,42.29,42.35,525800.0,28.8434,28.8844,28.8366,28.8775,525800.0
2013-05-08 13:30:00,42.35,42.42,42.34,42.38,449500.0,28.8775,28.9253,28.8707,28.898,449500.0
2013-05-08 14:00:00,42.38,42.43,42.34,42.42,448100.0,28.898,28.9321,28.8707,28.9253,448100.0
2013-05-08 14:30:00,42.42,42.43,42.35,42.38,608500.0,28.9253,28.9321,28.8775,28.898,608500.0
2013-05-08 15:00:00,42.38,42.43,42.37,42.43,514800.0,28.898,28.9321,28.8912,28.9321,514800.0
2013-05-08 15:30:00,42.43,42.48,42.42,42.46,1547700.0,28.9321,28.9662,28.9253,28.9525,1547700.0
2013-05-09 09:30:00,42.51,42.56,42.25,42.42,1072700.0,28.9866,29.0207,28.8094,28.9253,1072700.0
2013-05-09 10:00:00,42.42,42.5,42.35,42.35,913500.0,28.9253,28.9798,28.8775,28.8775,913500.0
2013-05-09 10:30:00,42.35,42.43,42.3,42.31,720800.0,28.8775,28.9321,28.8434,28.8503,720800.0
2013-05-09 11:00:00,42.3,42.35,42.21,42.23,491000.0,28.8434,28.8775,28.7821,28.7957,491000.0
2013-05-09 11:30:00,42.23,42.33,42.23,42.27,374400.0,28.7957,28.8639,28.7957,28.823,374400.0
2013-05-09 12:00:00,42.27,42.32,42.21,42.21,372300.0,28.823,28.8571,28.7821,28.7821,372300.0
2013-05-09 12:30:00,42.22,42.3,42.21,42.29,330100.0,28.7889,28.8434,28.7821,28.8366,330100.0
2013-05-09 13:00:00,42.29,42.35,42.29,42.29,329300.0,28.8366,28.8775,28.8366,28.8366,329300.0
2013-05-09 13:30:00,42.29,42.34,42.28,42.3,334400.0,28.8366,28.8707,28.8298,28.8434,334400.0
2013-05-09 14:00:00,42.29,42.3,42.19,42.23,412800.0,28.8366,28.8434,28.7684,28.7957,412800.0
2013-05-09 14:30:00,42.22,42.25,42.08,42.09,697800.0,28.7889,28.8094,28.6934,28.7003,697800.0
2013-05-09 15:00:00,42.09,42.13,42.02,42.1,905200.0,28.7003,28.7275,28.6525,28.7071,905200.0
2013-05-09 15:30:00,42.11,42.13,42.0,42.11,1939700.0,28.7139,28.7275,28.6389,28.7139,1939700.0
2013-05-10 09:30:00,42.11,42.24,42.0,42.08,1012100.0,28.7139,28.8025,28.6389,28.6934,1012100.0
2013-05-10 10:00:00,42.09,42.14,42.0,42.1,980200.0,28.7003,28.7343,28.6389,28.7071,980200.0
2013-05-10 10:30:00,42.1,42.1,41.94,41.99,749300.0,28.7071,28.7071,28.598,28.6321,749300.0
2013-05-10 11:00:00,42.0,42.07,41.97,42.01,626200.0,28.6389,28.6866,28.6184,28.6457,626200.0
2013-05-10 11:30:00,42.02,42.07,41.87,41.88,555400.0,28.6525,28.6866,28.5502,28.5571,555400.0
2013-05-10 12:00:00,41.88,42.03,41.85,42.02,377000.0,28.5571,28.6593,28.5366,28.6525,377000.0
2013-05-10 12:30:00,42.02,42.03,41.95,41.97,264800.0,28.6525,28.6593,28.6048,28.6184,264800.0
2013-05-10 13:00:00,41.96,42.0,41.94,42.0,381700.0,28.6116,28.6389,28.598,28.6389,381700.0
2013-05-10 13:30:00,42.0,42.0,41.91,41.96,314600.0,28.6389,28.6389,28.5775,28.6116,314600.0
2013-05-10 14:00:00,41.96,42.03,41.95,41.99,399100.0,28.6116,28.6593,28.6048,28.6321,399100.0
2013-05-10 14:30:00,41.99,42.03,41.98,41.98,447600.0,28.6321,28.6593,28.6252,28.6252,447600.0
2013-05-10 15:00:00,41.98,42.01,41.97,42.0,579000.0,28.6252,28.6457,28.6184,28.6389,579000.0
2013-05-10 15:30:00,42.0,42.16,41.97,42.14,1727100.0,28.6389,28.748,28.6184,28.7343,1727100.0
2013-05-13 09:30:00,42.14,42.15,42.0,42.11,773600.0,28.7343,28.7412,28.6389,28.7139,773600.0
2013-05-13 10:00:00,42.1,42.32,42.1,42.32,680500.0,28.7071,28.8571,28.7071,28.8571,680500.0
2013-05-13 10:30:00,42.32,42.36,42.29,42.31,462900.0,28.8571,28.8844,28.8366,28.8503,462900.0
2013-05-13 11:00:00,42.31,42.35,42.23,42.34,438900.0,28.8503,28.8775,28.7957,28.8707,438900.0
2013-05-13 11:30:00,42.34,42.44,42.33,42.36,520700.0,28.8707,28.9389,28.8639,28.8844,520700.0
2013-05-13 12:00:00,42.37,42.44,42.37,42.38,451300.0,28.8912,28.9389,28.8912,28.898,451300.0
2013-05-13 12:30:00,42.38,42.4,42.29,42.36,361800.0,28.898,28.9116,28.8366,28.8844,361800.0
2013-05-13 13:00:00,42.35,42.38,42.31,42.33,301700.0,28.8775,28.898,28.8503,28.8639,301700.0
2013-05-13 13:30:00,42.33,42.33,42.23,42.27,326400.0,28.8639,28.8639,28.7957,28.823,326400.0
2013-05-13 14:00:00,42.26,42.28,42.21,42.23,369300.0,28.8162,28.8298,28.7821,28.7957,369300.0
2013-05-13 14:30:00,42.23,42.31,42.23,42.28,375100.0,28.7957,28.8503,28.7957,28.8298,375100.0
2013-05-13 15:00:00,42.29,42.29,42.15,42.15,625800.0,28.8366,28.8366,28.7412,28.7412,625800.0
2013-05-13 15:30:00,42.15,42.22,42.13,42.21,1194400.0,28.7412,28.7889,28.7275,28.7821,1194400.0
2013-05-14 09:30:00,42.26,42.46,42.01,42.37,1111200.0,28.8162,28.9525,28.6457,28.8912,1111200.0
2013-05-14 10:00:00,42.37,42.44,42.35,42.44,740100.0,28.8912,28.9389,28.8775,28.9389,740100.0
2013-05-14 10:30:00,42.43,42.66,42.43,42.66,1255700.0,28.9321,29.0889,28.9321,29.0889,1255700.0
2013-05-14 11:00:00,42.65,42.67,42.58,42.6,903500.0,29.0821,29.0957,29.0344,29.048,903500.0
2013-05-14 11:30:00,42.61,42.65,42.57,42.63,446200.0,29.0548,29.0821,29.0276,29.0685,446200.0
2013-05-14 12:00:00,42.63,42.63,42.52,42.53,579500.0,29.0685,29.0685,28.9935,29.0003,579500.0
2013-05-14 12:30:00,42.53,42.54,42.39,42.4,444800.0,29.0003,29.0071,28.9048,28.9116,444800.0
2013-05-14 13:00:00,42.41,42.54,42.39,42.54,548800.0,28.9185,29.0071,28.9048,29.0071,548800.0
2013-05-14 13:30:00,42.54,42.57,42.47,42.48,537800.0,29.0071,29.0276,28.9594,28.9662,537800.0
2013-05-14 14:00:00,42.48,42.49,42.4,42.44,596600.0,28.9662,28.973,28.9116,28.9389,596600.0
2013-05-14 14:30:00,42.44,42.49,42.39,42.4,852900.0,28.9389,28.973,28.9048,28.9116,852900.0
2013-05-14 15:00:00,42.39,42.5,42.38,42.47,908700.0,28.9048,28.9798,28.898,28.9594,908700.0
2013-05-14 15:30:00,42.46,42.58,42.46,42.53,1984200.0,28.9525,29.0344,28.9525,29.0003,1984200.0
2013-05-15 09:30:00,42.5,42.6,42.39,42.51,1115800.0,28.9798,29.048,28.9048,28.9866,1115800.0
2013-05-15 10:00:00,42.51,42.67,42.48,42.53,603800.0,28.9866,29.0957,28.9662,29.0003,603800.0
2013-05-15 10:30:00,42.53,42.74,42.52,42.74,545900.0,29.0003,29.1435,28.9935,29.1435,545900.0
2013-05-15 11:00:00,42.74,42.83,42.72,42.75,976200.0,29.1435,29.2048,29.1298,29.1503,976200.0
2013-05-15 11:30:00,42.75,42.94,42.75,42.89,850000.0,29.1503,29.2799,29.1503,29.2458,850000.0
2013-05-15 12:00:00,42.88,42.95,42.85,42.94,657400.0,29.2389,29.2867,29.2185,29.2799,657400.0
2013-05-15 12:30:00,42.95,43.1,42.91,43.01,1340600.0,29.2867,29.389,29.2594,29.3276,1340600.0
2013-05-15 13:00:00,43.0,43.03,42.91,42.95,659900.0,29.3208,29.3412,29.2594,29.2867,659900.0
2013-05-15 13:30:00,42.96,43.0,42.87,42.87,369100.0,29.2935,29.3208,29.2321,29.2321,369100.0
2013-05-15 14:00:00,42.87,42.93,42.84,42.9,511100.0,29.2321,29.273,29.2117,29.2526,511100.0
2013-05-15 14:30:00,42.9,42.93,42.75,42.76,630800.0,29.2526,29.273,29.1503,29.1571,630800.0
2013-05-15 15:00:00,42.77,42.88,42.75,42.8,912300.0,29.1639,29.2389,29.1503,29.1844,912300.0
2013-05-15 15:30:00,42.8,42.95,42.8,42.91,1442300.0,29.1844,29.2867,29.1844,29.2594,1442300.0
2013-05-16 09:30:00,42.91,43.28,42.79,43.26,1609100.0,29.2594,29.5117,29.1776,29.4981,1609100.0
2013-05-16 10:00:00,43.26,43.4,43.21,43.21,1577400.0,29.4981,29.5935,29.464,29.464,1577400.0
2013-05-16 10:30:00,43.22,43.35,43.16,43.3,1072400.0,29.4708,29.5594,29.4299,29.5253,1072400.0
2013-05-16 11:00:00,43.3,43.37,43.2,43.36,687300.0,29.5253,29.5731,29.4571,29.5662,687300.0
2013-05-16 11:30:00,43.36,43.43,43.32,43.39,593500.0,29.5662,29.614,29.539,29.5867,593500.0
2013-05-16 12:00:00,43.4,43.4,43.31,43.37,392300.0,29.5935,29.5935,29.5321,29.5731,392300.0
2013-05-16 12:30:00,43.37,43.41,43.33,43.37,491000.0,29.5731,29.6003,29.5458,29.5731,491000.0
2013-05-16 13:00:00,43.38,43.38,43.26,43.26,318700.0,29.5799,29.5799,29.4981,29.4981,318700.0
2013-05-16 13:30:00,43.27,43.31,43.2,43.21,399800.0,29.5049,29.5321,29.4571,29.464,399800.0
2013-05-16 14:00:00,43.21,43.36,43.21,43.35,756500.0,29.464,29.5662,29.464,29.5594,756500.0
2013-05-16 14:30:00,43.34,43.35,43.26,43.3,644500.0,29.5526,29.5594,29.4981,29.5253,644500.0
2013-05-16 15:00:00,43.29,43.3,43.15,43.22,930300.0,29.5185,29.5253,29.423,29.4708,930300.0
2013-05-16 15:30:00,43.22,43.23,43.07,43.09,1771800.0,29.4708,29.4776,29.3685,29.3821,1771800.0
2013-05-17 09:30:00,43.05,43.13,42.66,42.79,2349400.0,29.3549,29.4094,29.0889,29.1776,2349400.0
2013-05-17 10:00:00,42.79,42.85,42.58,42.7,1333900.0,29.1776,29.2185,29.0344,29.1162,1333900.0
2013-05-17 10:30:00,42.71,42.82,42.63,42.64,645100.0,29.123,29.198,29.0685,29.0753,645100.0
2013-05-17 11:00:00,42.63,42.76,42.56,42.75,767200.0,29.0685,29.1571,29.0207,29.1503,767200.0
2013-05-17 11:30:00,42.75,42.79,42.64,42.65,508400.0,29.1503,29.1776,29.0753,29.0821,508400.0
2013-05-17 12:00:00,42.65,42.69,42.62,42.64,406800.0,29.0821,29.1094,29.0616,29.0753,406800.0
2013-05-17 12:30:00,42.64,42.69,42.6,42.6,335200.0,29.0753,29.1094,29.048,29.048,335200.0
2013-05-17 13:00:00,42.6,42.69,42.6,42.63,553100.0,29.048,29.1094,29.048,29.0685,553100.0
2013-05-17 13:30:00,42.63,42.64,42.58,42.6,381200.0,29.0685,29.0753,29.0344,29.048,381200.0
2013-05-17 14:00:00,42.61,42.7,42.59,42.68,602100.0,29.0548,29.1162,29.0412,29.1026,602100.0
2013-05-17 14:30:00,42.67,42.8,42.67,42.8,715500.0,29.0957,29.1844,29.0957,29.1844,715500.0
2013-05-17 15:00:00,42.81,42.96,42.81,42.93,866300.0,29.1912,29.2935,29.1912,29.273,866300.0
2013-05-17 15:30:00,42.93,42.98,42.88,42.97,1334100.0,29.273,29.3071,29.2389,29.3003,1334100.0
2013-05-20 09:30:00,42.95,42.95,42.62,42.67,1055500.0,29.2867,29.2867,29.0616,29.0957,1055500.0
2013-05-20 10:00:00,42.67,42.77,42.64,42.73,607700.0,29.0957,29.1639,29.0753,29.1367,607700.0
2013-05-20 10:30:00,42.73,42.79,42.56,42.59,679700.0,29.1367,29.1776,29.0207,29.0412,679700.0
2013-05-20 11:00:00,42.59,42.64,42.56,42.62,599200.0,29.0412,29.0753,29.0207,29.0616,599200.0
2013-05-20 11:30:00,42.61,42.63,42.52,42.52,440000.0,29.0548,29.0685,28.9935,28.9935,440000.0
2013-05-20 12:00:00,42.52,42.62,42.52,42.56,580400.0,28.9935,29.0616,28.9935,29.0207,580400.0
2013-05-20 12:30:00,42.56,42.58,42.43,42.45,564900.0,29.0207,29.0344,28.9321,28.9457,564900.0
2013-05-20 13:00:00,42.46,42.57,42.39,42.48,635000.0,28.9525,29.0276,28.9048,28.9662,635000.0
2013-05-20 13:30:00,42.49,42.52,42.37,42.46,441400.0,28.973,28.9935,28.8912,28.9525,441400.0
2013-05-20 14:00:00,42.47,42.47,42.36,42.43,528200.0,28.9594,28.9594,28.8844,28.9321,528200.0
2013-05-20 14:30:00,42.43,42.45,42.4,42.42,426900.0,28.9321,28.9457,28.9116,28.9253,426900.0
2013-05-20 15:00:00,42.42,42.44,42.38,42.4,518500.0,28.9253,28.9389,28.898,28.9116,518500.0
2013-05-20 15:30:00,42.4,42.41,42.3,42.39,1673200.0,28.9116,28.9185,28.8434,28.9048,1673200.0
2013-05-21 09:30:00,42.48,42.5,42.3,42.3,782000.0,28.9662,28.9798,28.8434,28.8434,782000.0
2013-05-21 10:00:00,42.31,42.32,42.07,42.16,950300.0,28.8503,28.8571,28.6866,28.748,950300.0
2013-05-21 10:30:00,42.14,42.21,42.08,42.2,690100.0,28.7343,28.7821,28.6934,28.7753,690100.0
2013-05-21 11:00:00,42.2,42.32,42.19,42.27,656200.0,28.7753,28.8571,28.7684,28.823,656200.0
2013-05-21 11:30:00,42.27,42.39,42.26,42.27,519300.0,28.823,28.9048,28.8162,28.823,519300.0
2013-05-21 12:00:00,42.28,42.44,42.27,42.38,387500.0,28.8298,28.9389,28.823,28.898,387500.0
2013-05-21 12:30:00,42.39,42.44,42.34,42.35,361000.0,28.9048,28.9389,28.8707,28.8775,361000.0
2013-05-21 13:00:00,42.34,42.57,42.34,42.43,415700.0,28.8707,29.0276,28.8707,28.9321,415700.0
2013-05-21 13:30:00,42.42,42.46,42.38,42.38,288700.0,28.9253,28.9525,28.898,28.898,288700.0
2013-05-21 14:00:00,42.38,42.54,42.36,42.43,448100.0,28.898,29.0071,28.8844,28.9321,448100.0
2013-05-21 14:30:00,42.44,42.46,42.36,42.43,486700.0,28.9389,28.9525,28.8844,28.9321,486700.0
2013-05-21 15:00:00,42.43,42.45,42.37,42.37,403700.0,28.9321,28.9457,28.8912,28.8912,403700.0
2013-05-21 15:30:00,42.37,42.4,42.3,42.34,1323900.0,28.8912,28.9116,28.8434,28.8707,1323900.0
2013-05-22 09:30:00,42.28,42.62,42.26,42.59,993800.0,28.8298,29.0616,28.8162,29.0412,993800.0
2013-05-22 10:00:00,42.58,42.85,42.57,42.83,1124700.0,29.0344,29.2185,29.0276,29.2048,1124700.0
2013-05-22 10:30:00,42.82,42.86,42.4,42.46,1327500.0,29.198,29.2253,28.9116,28.9525,1327500.0
2013-05-22 11:00:00,42.46,42.68,42.4,42.59,604600.0,28.9525,29.1026,28.9116,29.0412,604600.0
2013-05-22 11:30:00,42.6,42.63,42.51,42.56,777300.0,29.048,29.0685,28.9866,29.0207,777300.0
2013-05-22 12:00:00,42.57,42.63,42.56,42.59,722500.0,29.0276,29.0685,29.0207,29.0412,722500.0
2013-05-22 12:30:00,42.6,42.61,42.46,42.51,674900.0,29.048,29.0548,28.9525,28.9866,674900.0
2013-05-22 13:00:00,42.5,42.51,42.36,42.37,437700.0,28.9798,28.9866,28.8844,28.8912,437700.0
2013-05-22 13:30:00,42.37,42.37,42.24,42.3,687900.0,28.8912,28.8912,28.8025,28.8434,687900.0
2013-05-22 14:00:00,42.3,42.37,42.14,42.2,935000.0,28.8434,28.8912,28.7343,28.7753,935000.0
2013-05-22 14:30:00,42.2,42.31,42.15,42.29,975700.0,28.7753,28.8503,28.7412,28.8366,975700.0
2013-05-22 15:00:00,42.28,42.28,42.09,42.1,774000.0,28.8298,28.8298,28.7003,28.7071,774000.0
2013-05-22 15:30:00,42.1,42.26,42.04,42.24,1980100.0,28.7071,28.8162,28.6662,28.8025,1980100.0
2013-05-23 09:30:00,41.93,42.07,41.65,41.72,1771600.0,28.5912,28.6866,28.4002,28.448,1771600.0
2013-05-23 10:00:00,41.72,41.78,41.56,41.74,1037800.0,28.448,28.4889,28.3389,28.4616,1037800.0
2013-05-23 10:30:00,41.73,41.8,41.7,41.75,946000.0,28.4548,28.5025,28.4343,28.4684,946000.0
2013-05-23 11:00:00,41.75,42.04,41.75,41.95,938700.0,28.4684,28.6662,28.4684,28.6048,938700.0
2013-05-23 11:30:00,41.95,42.01,41.89,41.96,432000.0,28.6048,28.6457,28.5639,28.6116,432000.0
2013-05-23 12:00:00,41.96,42.0,41.92,41.96,279300.0,28.6116,28.6389,28.5843,28.6116,279300.0
2013-05-23 12:30:00,41.97,42.0,41.88,41.96,326000.0,28.6184,28.6389,28.5571,28.6116,326000.0
2013-05-23 13:00:00,41.96,41.98,41.84,41.86,376400.0,28.6116,28.6252,28.5298,28.5434,376400.0
2013-05-23 13:30:00,41.85,42.0,41.82,41.98,368800.0,28.5366,28.6389,28.5161,28.6252,368800.0
2013-05-23 14:00:00,41.98,42.06,41.96,41.98,481600.0,28.6252,28.6798,28.6116,28.6252,481600.0
2013-05-23 14:30:00,41.98,42.07,41.92,41.98,602100.0,28.6252,28.6866,28.5843,28.6252,602100.0
2013-05-23 15:00:00,41.98,42.03,41.91,41.96,552300.0,28.6252,28.6593,28.5775,28.6116,552300.0
2013-05-23 15:30:00,41.96,41.99,41.87,41.94,1539300.0,28.6116,28.6321,28.5502,28.598,1539300.0
2013-05-24 09:30:00,41.54,41.82,41.5,41.79,1365600.0,28.3252,28.5161,28.2979,28.4957,1365600.0
2013-05-24 10:00:00,41.78,41.88,41.72,41.75,900400.0,28.4889,28.5571,28.448,28.4684,900400.0
2013-05-24 10:30:00,41.75,41.89,41.62,41.89,867700.0,28.4684,28.5639,28.3798,28.5639,867700.0
2013-05-24 11:00:00,41.89,42.07,41.82,42.01,876100.0,28.5639,28.6866,28.5161,28.6457,876100.0
2013-05-24 11:30:00,42.0,42.29,42.0,42.25,1088100.0,28.6389,28.8366,28.6389,28.8094,1088100.0
2013-05-24 12:00:00,42.24,42.25,41.96,41.98,408500.0,28.8025,28.8094,28.6116,28.6252,408500.0
2013-05-24 12:30:00,41.98,42.06,41.87,42.03,309500.0,28.6252,28.6798,28.5502,28.6593,309500.0
2013-05-24 13:00:00,42.02,42.25,42.01,42.22,610200.0,28.6525,28.8094,28.6457,28.7889,610200.0
2013-05-24 13:30:00,42.22,42.27,42.1,42.1,426000.0,28.7889,28.823,28.7071,28.7071,426000.0
2013-05-24 14:00:00,42.1,42.17,42.05,42.16,349400.0,28.7071,28.7548,28.673,28.748,349400.0
2013-05-24 14:30:00,42.16,42.35,42.16,42.31,773100.0,28.748,28.8775,28.748,28.8503,773100.0
2013-05-24 15:00:00,42.3,42.37,42.25,42.29,754000.0,28.8434,28.8912,28.8094,28.8366,754000.0
2013-05-24 15:30:00,42.29,42.29,42.11,42.25,1700100.0,28.8366,28.8366,28.7139,28.8094,1700100.0
2013-05-28 09:30:00,42.6,42.93,42.52,42.92,1579100.0,29.048,29.273,28.9935,29.2662,1579100.0
2013-05-28 10:00:00,42.93,43.05,42.83,42.88,1033700.0,29.273,29.3549,29.2048,29.2389,1033700.0
2013-05-28 10:30:00,42.88,42.94,42.58,42.59,873500.0,29.2389,29.2799,29.0344,29.0412,873500.0
2013-05-28 11:00:00,42.58,42.7,42.5,42.65,710200.0,29.0344,29.1162,28.9798,29.0821,710200.0
2013-05-28 11:30:00,42.65,42.77,42.48,42.63,728200.0,29.0821,29.1639,28.9662,29.0685,728200.0
2013-05-28 12:00:00,42.63,42.69,42.54,42.59,492400.0,29.0685,29.1094,29.0071,29.0412,492400.0
2013-05-28 12:30:00,42.59,42.67,42.56,42.66,424800.0,29.0412,29.0957,29.0207,29.0889,424800.0
2013-05-28 13:00:00,42.66,42.78,42.54,42.54,606600.0,29.0889,29.1708,29.0071,29.0071,606600.0
2013-05-28 13:30:00,42.55,42.57,42.4,42.45,553800.0,29.0139,29.0276,28.9116,28.9457,553800.0
2013-05-28 14:00:00,42.44,42.6,42.41,42.55,548600.0,28.9389,29.048,28.9185,29.0139,548600.0
2013-05-28 14:30:00,42.54,42.62,42.44,42.58,530800.0,29.0071,29.0616,28.9389,29.0344,530800.0
2013-05-28 15:00:00,42.58,42.6,42.48,42.56,669200.0,29.0344,29.048,28.9662,29.0207,669200.0
2013-05-28 15:30:00,42.55,42.63,42.49,42.54,2378300.0,29.0139,29.0685,28.973,29.0071,2378300.0
2013-05-29 09:30:00,42.35,42.43,41.95,42.05,1398400.0,28.8775,28.9321,28.6048,28.673,1398400.0
2013-05-29 10:00:00,42.06,42.09,41.73,41.81,1516700.0,28.6798,28.7003,28.4548,28.5093,1516700.0
2013-05-29 10:30:00,41.8,41.82,41.61,41.62,1260100.0,28.5025,28.5161,28.373,28.3798,1260100.0
2013-05-29 11:00:00,41.62,41.72,41.61,41.64,1086900.0,28.3798,28.448,28.373,28.3934,1086900.0
2013-05-29 11:30:00,41.64,41.71,41.6,41.67,1007700.0,28.3934,28.4411,28.3661,28.4139,1007700.0
2013-05-29 12:00:00,41.66,41.71,41.52,41.53,897200.0,28.407,28.4411,28.3116,28.3184,897200.0
2013-05-29 12:30:00,41.52,41.55,41.39,41.41,935900.0,28.3116,28.332,28.2229,28.2366,935900.0
2013-05-29 13:00:00,41.41,41.55,41.31,41.55,990300.0,28.2366,28.332,28.1684,28.332,990300.0
2013-05-29 13:30:00,41.55,41.55,41.47,41.51,1231700.0,28.332,28.332,28.2775,28.3048,1231700.0
2013-05-29 14:00:00,41.51,41.61,41.49,41.49,838800.0,28.3048,28.373,28.2911,28.2911,838800.0
2013-05-29 14:30:00,41.49,41.59,41.48,41.5,807200.0,28.2911,28.3593,28.2843,28.2979,807200.0
2013-05-29 15:00:00,41.5,41.56,41.48,41.54,916200.0,28.2979,28.3389,28.2843,28.3252,916200.0
2013-05-29 15:30:00,41.53,41.55,41.38,41.41,2164900.0,28.3184,28.332,28.2161,28.2366,2164900.0
2013-05-30 09:30:00,41.44,41.6,41.36,41.47,1850900.0,28.257,28.3661,28.2025,28.2775,1850900.0
2013-05-30 10:00:00,41.46,41.48,41.21,41.39,1414300.0,28.2707,28.2843,28.1002,28.2229,1414300.0
2013-05-30 10:30:00,41.4,41.45,41.29,41.3,1221100.0,28.2298,28.2639,28.1548,28.1616,1221100.0
2013-05-30 11:00:00,41.3,41.31,40.95,40.98,1920100.0,28.1616,28.1684,27.9229,27.9434,1920100.0
2013-05-30 11:30:00,40.98,41.01,40.76,40.91,2179800.0,27.9434,27.9638,27.7934,27.8956,2179800.0
2013-05-30 12:00:00,40.91,40.98,40.8,40.82,1706800.0,27.8956,27.9434,27.8206,27.8343,1706800.0
2013-05-30 12:30:00,40.83,41.04,40.8,41.02,1519900.0,27.8411,27.9843,27.8206,27.9706,1519900.0
2013-05-30 13:00:00,41.03,41.08,40.93,40.95,770900.0,27.9775,28.0116,27.9093,27.9229,770900.0
2013-05-30 13:30:00,40.95,41.06,40.95,41.03,639200.0,27.9229,27.9979,27.9229,27.9775,639200.0
2013-05-30 14:00:00,41.03,41.05,40.95,41.05,853400.0,27.9775,27.9911,27.9229,27.9911,853400.0
2013-05-30 14:30:00,41.06,41.1,40.99,41.04,646100.0,27.9979,28.0252,27.9502,27.9843,646100.0
2013-05-30 15:00:00,41.03,41.09,41.0,41.0,748700.0,27.9775,28.0184,27.957,27.957,748700.0
2013-05-30 15:30:00,41.0,41.01,40.75,40.77,3324300.0,27.957,27.9638,27.7865,27.8002,3324300.0
2013-05-31 09:30:00,40.65,40.77,40.23,40.48,2750200.0,27.7183,27.8002,27.432,27.6024,2750200.0
2013-05-31 10:00:00,40.48,40.55,40.18,40.18,2443700.0,27.6024,27.6502,27.3979,27.3979,2443700.0
2013-05-31 10:30:00,40.18,40.37,40.07,40.14,1821300.0,27.3979,27.5274,27.3229,27.3706,1821300.0
2013-05-31 11:00:00,40.15,40.5,40.14,40.4,1997100.0,27.3774,27.6161,27.3706,27.5479,1997100.0
2013-05-31 11:30:00,40.39,40.44,40.33,40.37,1135200.0,27.5411,27.5752,27.5001,27.5274,1135200.0
2013-05-31 12:00:00,40.37,40.42,40.28,40.37,1038700.0,27.5274,27.5615,27.4661,27.5274,1038700.0
2013-05-31 12:30:00,40.37,40.43,40.34,40.4,1194700.0,27.5274,27.5683,27.507,27.5479,1194700.0
2013-05-31 13:00:00,40.39,40.47,40.38,40.4,570800.0,27.5411,27.5956,27.5342,27.5479,570800.0
2013-05-31 13:30:00,40.41,40.41,40.32,40.39,777200.0,27.5547,27.5547,27.4933,27.5411,777200.0
2013-05-31 14:00:00,40.4,40.41,40.29,40.37,1146200.0,27.5479,27.5547,27.4729,27.5274,1146200.0
2013-05-31 14:30:00,40.37,40.4,40.31,40.33,1134000.0,27.5274,27.5479,27.4865,27.5001,1134000.0
2013-05-31 15:00:00,40.34,40.44,40.31,40.4,1158600.0,27.507,27.5752,27.4865,27.5479,1158600.0
2013-05-31 15:30:00,40.39,40.4,40.0,40.0,4426500.0,27.5411,27.5479,27.2751,27.2751,4426500.0
2013-06-03 09:30:00,39.95,40.06,39.64,39.78,2093900.0,27.241,27.316,27.0297,27.1251,2093900.0
2013-06-03 10:00:00,39.78,40.3,39.63,40.29,1976200.0,27.1251,27.4797,27.0228,27.4729,1976200.0
2013-06-03 10:30:00,40.3,40.63,40.0,40.52,1692900.0,27.4797,27.7047,27.2751,27.6297,1692900.0
2013-06-03 11:00:00,40.52,40.52,40.22,40.34,1064300.0,27.6297,27.6297,27.4251,27.507,1064300.0
2013-06-03 11:30:00,40.34,40.51,40.29,40.42,828500.0,27.507,27.6229,27.4729,27.5615,828500.0
2013-06-03 12:00:00,40.41,40.56,40.37,40.43,508400.0,27.5547,27.657,27.5274,27.5683,508400.0
2013-06-03 12:30:00,40.43,40.51,40.37,40.48,631900.0,27.5683,27.6229,27.5274,27.6024,631900.0
2013-06-03 13:00:00,40.48,40.62,40.43,40.5,792800.0,27.6024,27.6979,27.5683,27.6161,792800.0
2013-06-03 13:30:00,40.49,40.61,40.37,40.58,597700.0,27.6092,27.6911,27.5274,27.6706,597700.0
2013-06-03 14:00:00,40.57,40.63,40.53,40.58,632900.0,27.6638,27.7047,27.6365,27.6706,632900.0
2013-06-03 14:30:00,40.57,40.68,40.55,40.6,597800.0,27.6638,27.7388,27.6502,27.6843,597800.0
2013-06-03 15:00:00,40.61,40.64,40.56,40.61,1017500.0,27.6911,27.7115,27.657,27.6911,1017500.0
2013-06-03 15:30:00,40.6,40.84,40.57,40.79,2426400.0,27.6843,27.8479,27.6638,27.8138,2426400.0
2013-06-04 09:30:00,41.59,41.72,41.28,41.45,3149300.0,28.3593,28.448,28.1479,28.2639,3149300.0
2013-06-04 10:00:00,41.46,41.59,41.29,41.36,1599100.0,28.2707,28.3593,28.1548,28.2025,1599100.0
2013-06-04 10:30:00,41.36,41.49,41.2,41.23,1805700.0,28.2025,28.2911,28.0934,28.1138,1805700.0
2013-06-04 11:00:00,41.24,41.36,41.06,41.07,1289100.0,28.1207,28.2025,27.9979,28.0047,1289100.0
2013-06-04 11:30:00,41.08,41.3,41.05,41.26,1130400.0,28.0116,28.1616,27.9911,28.1343,1130400.0
2013-06-04 12:00:00,41.25,41.27,41.11,41.19,882600.0,28.1275,28.1411,28.032,28.0866,882600.0
2013-06-04 12:30:00,41.18,41.34,41.15,41.27,616400.0,28.0797,28.1888,28.0593,28.1411,616400.0
2013-06-04 13:00:00,41.28,41.35,41.12,41.16,856500.0,28.1479,28.1957,28.0388,28.0661,856500.0
2013-06-04 13:30:00,41.17,41.19,41.02,41.08,837900.0,28.0729,28.0866,27.9706,28.0116,837900.0
2013-06-04 14:00:00,41.07,41.14,40.95,41.12,1043600.0,28.0047,28.0525,27.9229,28.0388,1043600.0
2013-06-04 14:30:00,41.12,41.29,41.11,41.16,904900.0,28.0388,28.1548,28.032,28.0661,904900.0
2013-06-04 15:00:00,41.17,41.36,41.14,41.32,969300.0,28.0729,28.2025,28.0525,28.1752,969300.0
2013-06-04 15:30:00,41.33,41.56,41.32,41.43,2517800.0,28.182,28.3389,28.1752,28.2502,2517800.0
2013-06-05 09:30:00,41.4,41.4,41.1,41.13,1272200.0,28.2298,28.2298,28.0252,28.0457,1272200.0
2013-06-05 10:00:00,41.14,41.25,41.07,41.11,1196800.0,28.0525,28.1275,28.0047,28.032,1196800.0
2013-06-05 10:30:00,41.12,41.25,41.05,41.08,1061700.0,28.0388,28.1275,27.9911,28.0116,1061700.0
2013-06-05 11:00:00,41.08,41.13,40.93,40.94,1009200.0,28.0116,28.0457,27.9093,27.9161,1009200.0
2013-06-05 11:30:00,40.95,41.07,40.91,40.93,872600.0,27.9229,28.0047,27.8956,27.9093,872600.0
2013-06-05 12:00:00,40.93,40.98,40.83,40.83,977200.0,27.9093,27.9434,27.8411,27.8411,977200.0
2013-06-05 12:30:00,40.83,40.86,40.71,40.74,954500.0,27.8411,27.8615,27.7593,27.7797,954500.0
2013-06-05 13:00:00,40.74,40.82,40.69,40.73,734500.0,27.7797,27.8343,27.7456,27.7729,734500.0
2013-06-05 13:30:00,40.73,40.81,40.64,40.66,803200.0,27.7729,27.8275,27.7115,27.7252,803200.0
2013-06-05 14:00:00,40.66,40.74,40.61,40.64,799100.0,27.7252,27.7797,27.6911,27.7115,799100.0
2013-06-05 14:30:00,40.65,40.77,40.6,40.73,773100.0,27.7183,27.8002,27.6843,27.7729,773100.0
2013-06-05 15:00:00,40.73,40.87,40.65,40.84,1082300.0,27.7729,27.8684,27.7183,27.8479,1082300.0
2013-06-05 15:30:00,40.84,40.86,40.63,40.65,2265900.0,27.8479,27.8615,27.7047,27.7183,2265900.0
2013-06-06 09:30:00,40.55,40.64,40.31,40.5,1225300.0,27.6502,27.7115,27.4865,27.6161,1225300.0
2013-06-06 10:00:00,40.51,40.74,40.51,40.64,945700.0,27.6229,27.7797,27.6229,27.7115,945700.0
2013-06-06 10:30:00,40.64,40.77,40.63,40.77,799000.0,27.7115,27.8002,27.7047,27.8002,799000.0
2013-06-06 11:00:00,40.77,40.77,40.57,40.65,594900.0,27.8002,27.8002,27.6638,27.7183,594900.0
2013-06-06 11:30:00,40.65,40.71,40.5,40.54,635600.0,27.7183,27.7593,27.6161,27.6433,635600.0
2013-06-06 12:00:00,40.54,40.55,40.31,40.38,741400.0,27.6433,27.6502,27.4865,27.5342,741400.0
2013-06-06 12:30:00,40.38,40.5,40.33,40.43,634800.0,27.5342,27.6161,27.5001,27.5683,634800.0
2013-06-06 13:00:00,40.44,40.55,40.42,40.45,423300.0,27.5752,27.6502,27.5615,27.582,423300.0
2013-06-06 13:30:00,40.44,40.53,40.4,40.49,434200.0,27.5752,27.6365,27.5479,27.6092,434200.0
2013-06-06 14:00:00,40.48,40.6,40.4,40.6,489400.0,27.6024,27.6843,27.5479,27.6843,489400.0
2013-06-06 14:30:00,40.6,40.62,40.49,40.55,456800.0,27.6843,27.6979,27.6092,27.6502,456800.0
2013-06-06 15:00:00,40.55,40.61,40.48,40.59,581400.0,27.6502,27.6911,27.6024,27.6774,581400.0
2013-06-06 15:30:00,40.6,40.79,40.58,40.78,1636300.0,27.6843,27.8138,27.6706,27.807,1636300.0
2013-06-07 09:30:00,41.2,41.44,40.98,41.44,1843000.0,28.0934,28.257,27.9434,28.257,1843000.0
2013-06-07 10:00:00,41.43,41.56,41.37,41.51,1186300.0,28.2502,28.3389,28.2093,28.3048,1186300.0
2013-06-07 10:30:00,41.5,41.52,41.36,41.4,930200.0,28.2979,28.3116,28.2025,28.2298,930200.0
2013-06-07 11:00:00,41.4,41.66,41.38,41.63,1252600.0,28.2298,28.407,28.2161,28.3866,1252600.0
2013-06-07 11:30:00,41.63,41.73,41.45,41.47,1259400.0,28.3866,28.4548,28.2639,28.2775,1259400.0
2013-06-07 12:00:00,41.46,41.47,41.36,41.37,449300.0,28.2707,28.2775,28.2025,28.2093,449300.0
2013-06-07 12:30:00,41.38,41.38,41.25,41.3,564000.0,28.2161,28.2161,28.1275,28.1616,564000.0
2013-06-07 13:00:00,41.3,41.36,41.28,41.31,498900.0,28.1616,28.2025,28.1479,28.1684,498900.0
2013-06-07 13:30:00,41.32,41.39,41.3,41.32,378700.0,28.1752,28.2229,28.1616,28.1752,378700.0
2013-06-07 14:00:00,41.33,41.34,41.17,41.19,572500.0,28.182,28.1888,28.0729,28.0866,572500.0
2013-06-07 14:30:00,41.19,41.35,41.19,41.3,534300.0,28.0866,28.1957,28.0866,28.1616,534300.0
2013-06-07 15:00:00,41.3,41.42,41.27,41.3,923300.0,28.1616,28.2434,28.1411,28.1616,923300.0
2013-06-07 15:30:00,41.3,41.45,41.27,41.39,2470600.0,28.1616,28.2639,28.1411,28.2229,2470600.0
2013-06-10 09:30:00,41.51,41.52,41.07,41.12,1374200.0,28.3048,28.3116,28.0047,28.0388,1374200.0
2013-06-10 10:00:00,41.12,41.27,41.04,41.16,865700.0,28.0388,28.1411,27.9843,28.0661,865700.0
2013-06-10 10:30:00,41.16,41.29,41.13,41.23,782800.0,28.0661,28.1548,28.0457,28.1138,782800.0
2013-06-10 11:00:00,41.24,41.26,41.17,41.19,702800.0,28.1207,28.1343,28.0729,28.0866,702800.0
2013-06-10 11:30:00,41.19,41.27,41.16,41.19,649300.0,28.0866,28.1411,28.0661,28.0866,649300.0
2013-06-10 12:00:00,41.19,41.29,41.18,41.23,656500.0,28.0866,28.1548,28.0797,28.1138,656500.0
2013-06-10 12:30:00,41.24,41.3,41.14,41.17,532300.0,28.1207,28.1616,28.0525,28.0729,532300.0
2013-06-10 13:00:00,41.17,41.25,41.14,41.21,492000.0,28.0729,28.1275,28.0525,28.1002,492000.0
2013-06-10 13:30:00,41.22,41.22,41.13,41.16,620700.0,28.107,28.107,28.0457,28.0661,620700.0
2013-06-10 14:00:00,41.16,41.2,41.07,41.19,602300.0,28.0661,28.0934,28.0047,28.0866,602300.0
2013-06-10 14:30:00,41.19,41.27,41.16,41.27,478400.0,28.0866,28.1411,28.0661,28.1411,478400.0
2013-06-10 15:00:00,41.27,41.27,41.18,41.22,634600.0,28.1411,28.1411,28.0797,28.107,634600.0
2013-06-10 15:30:00,41.23,41.24,41.1,41.18,1504000.0,28.1138,28.1207,28.0252,28.0797,1504000.0
2013-06-11 09:30:00,40.88,40.88,40.4,40.48,2529600.0,27.8752,27.8752,27.5479,27.6024,2529600.0
2013-06-11 10:00:00,40.48,40.74,40.46,40.67,1828100.0,27.6024,27.7797,27.5888,27.732,1828100.0
2013-06-11 10:30:00,40.68,40.85,40.62,40.82,1279300.0,27.7388,27.8547,27.6979,27.8343,1279300.0
2013-06-11 11:00:00,40.82,40.84,40.71,40.79,1037900.0,27.8343,27.8479,27.7593,27.8138,1037900.0
2013-06-11 11:30:00,40.78,40.98,40.78,40.82,1015600.0,27.807,27.9434,27.807,27.8343,1015600.0
2013-06-11 12:00:00,40.82,40.84,40.71,40.83,794500.0,27.8343,27.8479,27.7593,27.8411,794500.0
2013-06-11 12:30:00,40.84,40.91,40.8,40.87,568900.0,27.8479,27.8956,27.8206,27.8684,568900.0
2013-06-11 13:00:00,40.87,40.89,40.76,40.8,557500.0,27.8684,27.882,27.7934,27.8206,557500.0
2013-06-11 13:30:00,40.8,40.9,40.7,40.82,1138700.0,27.8206,27.8888,27.7524,27.8343,1138700.0
2013-06-11 14:00:00,40.82,40.92,40.8,40.87,907700.0,27.8343,27.9025,27.8206,27.8684,907700.0
2013-06-11 14:30:00,40.9,40.93,40.78,40.92,642200.0,27.8888,27.9093,27.807,27.9025,642200.0
2013-06-11 15:00:00,40.92,40.94,40.87,40.87,734600.0,27.9025,27.9161,27.8684,27.8684,734600.0
2013-06-11 15:30:00,40.87,40.88,40.67,40.79,1961500.0,27.8684,27.8752,27.732,27.8138,1961500.0
2013-06-12 09:30:00,40.79,40.94,40.67,40.79,1177600.0,28.0066,28.1096,27.9242,28.0066,1177600.0
2013-06-12 10:00:00,40.8,40.8,40.54,40.75,894800.0,28.0135,28.0135,27.835,27.9792,894800.0
2013-06-12 10:30:00,40.75,40.8,40.63,40.66,689800.0,27.9792,28.0135,27.8968,27.9174,689800.0
2013-06-12 11:00:00,40.66,40.69,40.57,40.62,829800.0,27.9174,27.938,27.8556,27.8899,829800.0
2013-06-12 11:30:00,40.62,40.63,40.38,40.43,760700.0,27.8899,27.8968,27.7251,27.7595,760700.0
2013-06-12 12:00:00,40.44,40.46,40.32,40.32,809400.0,27.7663,27.78,27.6839,27.6839,809400.0
2013-06-12 12:30:00,40.32,40.46,40.28,40.46,722600.0,27.6839,27.78,27.6565,27.78,722600.0
2013-06-12 13:00:00,40.46,40.61,40.45,40.53,506400.0,27.78,27.883,27.7732,27.8281,506400.0
2013-06-12 13:30:00,40.54,40.56,40.34,40.4,626200.0,27.835,27.8487,27.6977,27.7389,626200.0
2013-06-12 14:00:00,40.41,40.43,40.31,40.39,668400.0,27.7457,27.7595,27.6771,27.732,668400.0
2013-06-12 14:30:00,40.39,40.42,40.32,40.38,577500.0,27.732,27.7526,27.6839,27.7251,577500.0
2013-06-12 15:00:00,40.39,40.48,40.31,40.44,694000.0,27.732,27.7938,27.6771,27.7663,694000.0
2013-06-12 15:30:00,40.45,40.49,40.37,40.38,1781200.0,27.7732,27.8006,27.7183,27.7251,1781200.0
2013-06-13 09:30:00,40.31,40.37,39.72,39.84,2530300.0,27.6771,27.7183,27.272,27.3544,2530300.0
2013-06-13 10:00:00,39.85,39.91,39.68,39.69,1836700.0,27.3612,27.4024,27.2445,27.2514,1836700.0
2013-06-13 10:30:00,39.69,39.97,39.68,39.76,1538000.0,27.2514,27.4436,27.2445,27.2994,1538000.0
2013-06-13 11:00:00,39.76,39.93,39.76,39.91,1138000.0,27.2994,27.4161,27.2994,27.4024,1138000.0
2013-06-13 11:30:00,39.91,39.94,39.86,39.86,1007700.0,27.4024,27.423,27.3681,27.3681,1007700.0
2013-06-13 12:00:00,39.86,39.93,39.84,39.86,520500.0,27.3681,27.4161,27.3544,27.3681,520500.0
2013-06-13 12:30:00,39.87,40.04,39.87,40.04,922100.0,27.375,27.4917,27.375,27.4917,922100.0
2013-06-13 13:00:00,40.04,40.06,39.94,40.04,976700.0,27.4917,27.5054,27.423,27.4917,976700.0
2013-06-13 13:30:00,40.04,40.08,39.97,40.08,703100.0,27.4917,27.5191,27.4436,27.5191,703100.0
2013-06-13 14:00:00,40.07,40.2,40.07,40.18,779200.0,27.5123,27.6015,27.5123,27.5878,779200.0
2013-06-13 14:30:00,40.17,40.24,40.15,40.24,552900.0,27.5809,27.629,27.5672,27.629,552900.0
2013-06-13 15:00:00,40.24,40.36,40.23,40.26,1050700.0,27.629,27.7114,27.6221,27.6427,1050700.0
2013-06-13 15:30:00,40.27,40.48,40.21,40.39,2560700.0,27.6496,27.7938,27.6084,27.732,2560700.0
2013-06-14 09:30:00,40.38,40.58,40.26,40.56,1357700.0,27.7251,27.8624,27.6427,27.8487,1357700.0
2013-06-14 10:00:00,40.57,40.79,40.54,40.58,1784800.0,27.8556,28.0066,27.835,27.8624,1784800.0
2013-06-14 10:30:00,40.57,40.61,40.43,40.43,1016500.0,27.8556,27.883,27.7595,27.7595,1016500.0
2013-06-14 11:00:00,40.43,40.53,40.4,40.51,687100.0,27.7595,27.8281,27.7389,27.8144,687100.0
2013-06-14 11:30:00,40.51,40.53,40.42,40.51,651700.0,27.8144,27.8281,27.7526,27.8144,651700.0
2013-06-14 12:00:00,40.51,40.53,40.44,40.47,569700.0,27.8144,27.8281,27.7663,27.7869,569700.0
2013-06-14 12:30:00,40.46,40.52,40.43,40.47,465800.0,27.78,27.8212,27.7595,27.7869,465800.0
2013-06-14 13:00:00,40.47,40.47,40.3,40.34,692300.0,27.7869,27.7869,27.6702,27.6977,692300.0
2013-06-14 13:30:00,40.33,40.38,40.3,40.36,530700.0,27.6908,27.7251,27.6702,27.7114,530700.0
2013-06-14 14:00:00,40.36,40.53,40.3,40.51,786700.0,27.7114,27.8281,27.6702,27.8144,786700.0
2013-06-14 14:30:00,40.51,40.51,40.34,40.35,649800.0,27.8144,27.8144,27.6977,27.7045,649800.0
2013-06-14 15:00:00,40.34,40.54,40.34,40.47,763900.0,27.6977,27.835,27.6977,27.7869,763900.0
2013-06-14 15:30:00,40.47,40.47,40.31,40.33,1955300.0,27.7869,27.7869,27.6771,27.6908,1955300.0
2013-06-17 09:30:00,40.54,40.9,40.54,40.65,1846500.0,27.835,28.0822,27.835,27.9105,1846500.0
2013-06-17 10:00:00,40.64,40.89,40.64,40.84,1000600.0,27.9036,28.0753,27.9036,28.041,1000600.0
2013-06-17 10:30:00,40.84,40.91,40.76,40.82,786700.0,28.041,28.089,27.986,28.0272,786700.0
2013-06-17 11:00:00,40.82,40.9,40.79,40.82,634500.0,28.0272,28.0822,28.0066,28.0272,634500.0
2013-06-17 11:30:00,40.82,40.85,40.73,40.78,705500.0,28.0272,28.0478,27.9654,27.9998,705500.0
2013-06-17 12:00:00,40.79,40.82,40.73,40.77,408700.0,28.0066,28.0272,27.9654,27.9929,408700.0
2013-06-17 12:30:00,40.77,40.8,40.71,40.76,466900.0,27.9929,28.0135,27.9517,27.986,466900.0
2013-06-17 13:00:00,40.76,40.83,40.71,40.79,466600.0,27.986,28.0341,27.9517,28.0066,466600.0
2013-06-17 13:30:00,40.79,40.83,40.73,40.74,429200.0,28.0066,28.0341,27.9654,27.9723,429200.0
2013-06-17 14:00:00,40.73,40.76,40.5,40.53,712300.0,27.9654,27.986,27.8075,27.8281,712300.0
2013-06-17 14:30:00,40.54,40.63,40.4,40.47,718600.0,27.835,27.8968,27.7389,27.7869,718600.0
2013-06-17 15:00:00,40.47,40.61,40.43,40.58,706700.0,27.7869,27.883,27.7595,27.8624,706700.0
2013-06-17 15:30:00,40.59,40.75,40.58,40.68,1910200.0,27.8693,27.9792,27.8624,27.9311,1910200.0
2013-06-18 09:30:00,40.71,40.87,40.57,40.81,1108000.0,27.9517,28.0616,27.8556,28.0204,1108000.0
2013-06-18 10:00:00,40.8,40.95,40.7,40.89,762000.0,28.0135,28.1165,27.9448,28.0753,762000.0
2013-06-18 10:30:00,40.89,40.95,40.88,40.93,617900.0,28.0753,28.1165,28.0684,28.1028,617900.0
2013-06-18 11:00:00,40.93,40.93,40.8,40.92,522000.0,28.1028,28.1028,28.0135,28.0959,522000.0
2013-06-18 11:30:00,40.92,41.0,40.8,40.82,489400.0,28.0959,28.1508,28.0135,28.0272,489400.0
2013-06-18 12:00:00,40.83,40.87,40.74,40.76,399300.0,28.0341,28.0616,27.9723,27.986,399300.0
2013-06-18 12:30:00,40.76,40.92,40.75,40.89,458300.0,27.986,28.0959,27.9792,28.0753,458300.0
2013-06-18 13:00:00,40.89,40.93,40.85,40.85,446700.0,28.0753,28.1028,28.0478,28.0478,446700.0
2013-06-18 13:30:00,40.85,40.9,40.8,40.84,351700.0,28.0478,28.0822,28.0135,28.041,351700.0
2013-06-18 14:00:00,40.84,40.96,40.82,40.91,563800.0,28.041,28.1234,28.0272,28.089,563800.0
2013-06-18 14:30:00,40.9,40.98,40.9,40.91,532600.0,28.0822,28.1371,28.0822,28.089,532600.0
2013-06-18 15:00:00,40.91,40.99,40.83,40.98,680300.0,28.089,28.144,28.0341,28.1371,680300.0
2013-06-18 15:30:00,40.99,40.99,40.87,40.94,1613900.0,28.144,28.144,28.0616,28.1096,1613900.0
2013-06-19 09:30:00,41.02,41.39,40.88,41.32,1920900.0,28.1645,28.4186,28.0684,28.3705,1920900.0
2013-06-19 10:00:00,41.31,41.38,41.19,41.35,1002500.0,28.3637,28.4117,28.2813,28.3911,1002500.0
2013-06-19 10:30:00,41.35,41.36,41.21,41.33,1197700.0,28.3911,28.398,28.295,28.3774,1197700.0
2013-06-19 11:00:00,41.33,41.39,41.26,41.36,1022500.0,28.3774,28.4186,28.3293,28.398,1022500.0
2013-06-19 11:30:00,41.36,41.41,41.3,41.32,733800.0,28.398,28.4323,28.3568,28.3705,733800.0
2013-06-19 12:00:00,41.31,41.35,41.26,41.34,559700.0,28.3637,28.3911,28.3293,28.3843,559700.0
2013-06-19 12:30:00,41.35,41.41,41.31,41.39,560600.0,28.3911,28.4323,28.3637,28.4186,560600.0
2013-06-19 13:00:00,41.38,41.39,41.29,41.33,478800.0,28.4117,28.4186,28.3499,28.3774,478800.0
2013-06-19 13:30:00,41.34,41.41,41.32,41.4,526100.0,28.3843,28.4323,28.3705,28.4255,526100.0
2013-06-19 14:00:00,41.39,41.44,41.04,41.16,1612700.0,28.4186,28.4529,28.1783,28.2607,1612700.0
2013-06-19 14:30:00,41.15,41.28,40.62,40.66,2055300.0,28.2538,28.3431,27.8899,27.9174,2055300.0
2013-06-19 15:00:00,40.66,40.89,40.6,40.86,1354800.0,27.9174,28.0753,27.8762,28.0547,1354800.0
2013-06-19 15:30:00,40.86,40.88,40.41,40.42,2852800.0,28.0547,28.0684,27.7457,27.7526,2852800.0
2013-06-20 09:30:00,40.28,40.36,39.91,39.99,2505000.0,27.6565,27.7114,27.4024,27.4573,2505000.0
2013-06-20 10:00:00,39.98,40.02,39.6,39.6,2029700.0,27.4505,27.4779,27.1896,27.1896,2029700.0
2013-06-20 10:30:00,39.61,39.71,39.5,39.61,1651700.0,27.1964,27.2651,27.1209,27.1964,1651700.0
2013-06-20 11:00:00,39.63,39.66,39.33,39.56,1638200.0,27.2102,27.2308,27.0042,27.1621,1638200.0
2013-06-20 11:30:00,39.57,39.63,39.49,39.55,1135900.0,27.169,27.2102,27.114,27.1552,1135900.0
2013-06-20 12:00:00,39.55,39.74,39.54,39.63,1128900.0,27.1552,27.2857,27.1484,27.2102,1128900.0
2013-06-20 12:30:00,39.63,39.65,39.51,39.53,914100.0,27.2102,27.2239,27.1278,27.1415,914100.0
2013-06-20 13:00:00,39.53,39.6,39.39,39.4,1079500.0,27.1415,27.1896,27.0454,27.0522,1079500.0
2013-06-20 13:30:00,39.4,39.51,39.34,39.46,1014100.0,27.0522,27.1278,27.0111,27.0934,1014100.0
2013-06-20 14:00:00,39.47,39.47,39.06,39.09,2025200.0,27.1003,27.1003,26.8188,26.8394,2025200.0
2013-06-20 14:30:00,39.09,39.3,39.04,39.05,1453300.0,26.8394,26.9836,26.8051,26.8119,1453300.0
2013-06-20 15:00:00,39.05,39.25,38.97,39.19,2093400.0,26.8119,26.9493,26.757,26.9081,2093400.0
2013-06-20 15:30:00,39.19,39.26,39.09,39.13,4227300.0,26.9081,26.9561,26.8394,26.8669,4227300.0
2013-06-21 09:30:00,39.65,39.8,39.51,39.67,7034300.0,27.2239,27.3269,27.1278,27.2376,7034300.0
2013-06-21 10:00:00,39.66,39.87,39.53,39.63,1487200.0,27.2308,27.375,27.1415,27.2102,1487200.0
2013-06-21 10:30:00,39.64,39.79,39.56,39.72,1131800.0,27.217,27.32,27.1621,27.272,1131800.0
2013-06-21 11:00:00,39.72,39.77,39.41,39.47,1128300.0,27.272,27.3063,27.0591,27.1003,1128300.0
2013-06-21 11:30:00,39.46,39.51,39.3,39.36,1027600.0,27.0934,27.1278,26.9836,27.0248,1027600.0
2013-06-21 12:00:00,39.36,39.5,39.35,39.42,767200.0,27.0248,27.1209,27.0179,27.066,767200.0
2013-06-21 12:30:00,39.43,39.69,39.36,39.69,812600.0,27.0728,27.2514,27.0248,27.2514,812600.0
2013-06-21 13:00:00,39.68,39.79,39.61,39.71,666400.0,27.2445,27.32,27.1964,27.2651,666400.0
2013-06-21 13:30:00,39.71,39.77,39.53,39.57,849300.0,27.2651,27.3063,27.1415,27.169,849300.0
2013-06-21 14:00:00,39.58,39.76,39.55,39.75,658600.0,27.1758,27.2994,27.1552,27.2926,658600.0
2013-06-21 14:30:00,39.75,39.84,39.68,39.82,887500.0,27.2926,27.3544,27.2445,27.3406,887500.0
2013-06-21 15:00:00,39.83,39.97,39.8,39.93,1082800.0,27.3475,27.4436,27.3269,27.4161,1082800.0
2013-06-21 15:30:00,39.92,39.94,39.68,39.77,1926300.0,27.4093,27.423,27.2445,27.3063,1926300.0
2013-06-24 09:30:00,39.45,39.66,39.29,39.39,1704500.0,27.0866,27.2308,26.9767,27.0454,1704500.0
2013-06-24 10:00:00,39.39,39.39,39.13,39.17,1367300.0,27.0454,27.0454,26.8669,26.8943,1367300.0
2013-06-24 10:30:00,39.17,39.49,39.15,39.35,1167400.0,26.8943,27.114,26.8806,27.0179,1167400.0
2013-06-24 11:00:00,39.36,39.53,39.29,39.32,966000.0,27.0248,27.1415,26.9767,26.9973,966000.0
2013-06-24 11:30:00,39.32,39.49,39.32,39.47,914500.0,26.9973,27.114,26.9973,27.1003,914500.0
2013-06-24 12:00:00,39.47,39.51,39.29,39.45,720300.0,27.1003,27.1278,26.9767,27.0866,720300.0
2013-06-24 12:30:00,39.46,39.52,39.39,39.5,798200.0,27.0934,27.1346,27.0454,27.1209,798200.0
2013-06-24 13:00:00,39.5,39.64,39.43,39.63,876400.0,27.1209,27.217,27.0728,27.2102,876400.0
2013-06-24 13:30:00,39.64,39.77,39.62,39.72,787800.0,27.217,27.3063,27.2033,27.272,787800.0
2013-06-24 14:00:00,39.72,40.01,39.69,40.01,1364300.0,27.272,27.4711,27.2514,27.4711,1364300.0
2013-06-24 14:30:00,40.0,40.01,39.82,39.86,882400.0,27.4642,27.4711,27.3406,27.3681,882400.0
2013-06-24 15:00:00,39.86,39.95,39.73,39.73,1032700.0,27.3681,27.4299,27.2788,27.2788,1032700.0
2013-06-24 15:30:00,39.73,39.83,39.53,39.53,2153200.0,27.2788,27.3475,27.1415,27.1415,2153200.0
2013-06-25 09:30:00,39.82,39.88,39.5,39.54,1507900.0,27.3406,27.3818,27.1209,27.1484,1507900.0
2013-06-25 10:00:00,39.54,39.71,39.44,39.65,1443400.0,27.1484,27.2651,27.0797,27.2239,1443400.0
2013-06-25 10:30:00,39.65,39.84,39.59,39.84,948100.0,27.2239,27.3544,27.1827,27.3544,948100.0
2013-06-25 11:00:00,39.83,39.87,39.72,39.75,1017600.0,27.3475,27.375,27.272,27.2926,1017600.0
2013-06-25 11:30:00,39.75,39.85,39.67,39.79,736300.0,27.2926,27.3612,27.2376,27.32,736300.0
2013-06-25 12:00:00,39.79,39.84,39.75,39.8,477200.0,27.32,27.3544,27.2926,27.3269,477200.0
2013-06-25 12:30:00,39.8,39.89,39.8,39.84,602500.0,27.3269,27.3887,27.3269,27.3544,602500.0
2013-06-25 13:00:00,39.85,39.93,39.8,39.8,627800.0,27.3612,27.4161,27.3269,27.3269,627800.0
2013-06-25 13:30:00,39.8,39.86,39.74,39.77,471600.0,27.3269,27.3681,27.2857,27.3063,471600.0
2013-06-25 14:00:00,39.77,39.78,39.7,39.75,602100.0,27.3063,27.3132,27.2582,27.2926,602100.0
2013-06-25 14:30:00,39.74,39.85,39.74,39.8,595100.0,27.2857,27.3612,27.2857,27.3269,595100.0
2013-06-25 15:00:00,39.81,39.87,39.75,39.78,598000.0,27.3338,27.375,27.2926,27.3132,598000.0
2013-06-25 15:30:00,39.78,39.89,39.7,39.72,1835300.0,27.3132,27.3887,27.2582,27.272,1835300.0
2013-06-26 09:30:00,40.07,40.35,40.06,40.19,1387400.0,27.5123,27.7045,27.5054,27.5947,1387400.0
2013-06-26 10:00:00,40.2,40.27,40.14,40.2,1158700.0,27.6015,27.6496,27.5603,27.6015,1158700.0
2013-06-26 10:30:00,40.19,40.41,40.14,40.29,1032500.0,27.5947,27.7457,27.5603,27.6633,1032500.0
2013-06-26 11:00:00,40.28,40.29,40.11,40.24,603700.0,27.6565,27.6633,27.5397,27.629,603700.0
2013-06-26 11:30:00,40.25,40.3,40.12,40.23,900900.0,27.6359,27.6702,27.5466,27.6221,900900.0
2013-06-26 12:00:00,40.22,40.37,40.2,40.25,694000.0,27.6153,27.7183,27.6015,27.6359,694000.0
2013-06-26 12:30:00,40.25,40.26,40.11,40.13,515700.0,27.6359,27.6427,27.5397,27.5535,515700.0
2013-06-26 13:00:00,40.12,40.26,40.12,40.26,532100.0,27.5466,27.6427,27.5466,27.6427,532100.0
2013-06-26 13:30:00,40.26,40.32,40.22,40.29,444300.0,27.6427,27.6839,27.6153,27.6633,444300.0
2013-06-26 14:00:00,40.3,40.4,40.3,40.4,627800.0,27.6702,27.7389,27.6702,27.7389,627800.0
2013-06-26 14:30:00,40.4,40.46,40.33,40.41,633100.0,27.7389,27.78,27.6908,27.7457,633100.0
2013-06-26 15:00:00,40.41,40.48,40.39,40.43,705000.0,27.7457,27.7938,27.732,27.7595,705000.0
2013-06-26 15:30:00,40.42,40.44,40.34,40.34,1847300.0,27.7526,27.7663,27.6977,27.6977,1847300.0
2013-06-27 09:30:00,40.65,40.76,40.52,40.74,1288000.0,27.9105,27.986,27.8212,27.9723,1288000.0
2013-06-27 10:00:00,40.74,40.82,40.6,40.8,1234500.0,27.9723,28.0272,27.8762,28.0135,1234500.0
2013-06-27 10:30:00,40.8,40.88,40.68,40.69,814900.0,28.0135,28.0684,27.9311,27.938,814900.0
2013-06-27 11:00:00,40.69,40.73,40.53,40.55,681200.0,27.938,27.9654,27.8281,27.8418,681200.0
2013-06-27 11:30:00,40.54,40.55,40.38,40.54,715800.0,27.835,27.8418,27.7251,27.835,715800.0
2013-06-27 12:00:00,40.54,40.54,40.26,40.29,503700.0,27.835,27.835,27.6427,27.6633,503700.0
2013-06-27 12:30:00,40.3,40.43,40.29,40.39,432000.0,27.6702,27.7595,27.6633,27.732,432000.0
2013-06-27 13:00:00,40.39,40.46,40.31,40.33,507300.0,27.732,27.78,27.6771,27.6908,507300.0
2013-06-27 13:30:00,40.33,40.41,40.33,40.34,497200.0,27.6908,27.7457,27.6908,27.6977,497200.0
2013-06-27 14:00:00,40.34,40.36,40.27,40.34,461900.0,27.6977,27.7114,27.6496,27.6977,461900.0
2013-06-27 14:30:00,40.34,40.42,40.31,40.35,543800.0,27.6977,27.7526,27.6771,27.7045,543800.0
2013-06-27 15:00:00,40.35,40.36,40.28,40.33,599500.0,27.7045,27.7114,27.6565,27.6908,599500.0
2013-06-27 15:30:00,40.33,40.35,40.24,40.27,1736100.0,27.6908,27.7045,27.629,27.6496,1736100.0
2013-06-28 09:30:00,40.25,40.44,40.13,40.16,1119200.0,27.6359,27.7663,27.5535,27.5741,1119200.0
2013-06-28 10:00:00,40.16,40.25,40.1,40.19,996300.0,27.5741,27.6359,27.5329,27.5947,996300.0
2013-06-28 10:30:00,40.19,40.31,40.19,40.28,858800.0,27.5947,27.6771,27.5947,27.6565,858800.0
2013-06-28 11:00:00,40.28,40.37,40.27,40.3,482900.0,27.6565,27.7183,27.6496,27.6702,482900.0
2013-06-28 11:30:00,40.31,40.36,40.27,40.33,346300.0,27.6771,27.7114,27.6496,27.6908,346300.0
2013-06-28 12:00:00,40.33,40.34,40.21,40.28,427600.0,27.6908,27.6977,27.6084,27.6565,427600.0
2013-06-28 12:30:00,40.28,40.37,40.26,40.31,380500.0,27.6565,27.7183,27.6427,27.6771,380500.0
2013-06-28 13:00:00,40.31,40.36,40.26,40.3,344300.0,27.6771,27.7114,27.6427,27.6702,344300.0
2013-06-28 13:30:00,40.3,40.36,40.3,40.35,312000.0,27.6702,27.7114,27.6702,27.7045,312000.0
2013-06-28 14:00:00,40.35,40.39,40.31,40.36,439100.0,27.7045,27.732,27.6771,27.7114,439100.0
2013-06-28 14:30:00,40.36,40.39,40.26,40.34,589600.0,27.7114,27.732,27.6427,27.6977,589600.0
2013-06-28 15:00:00,40.34,40.35,40.26,40.32,796500.0,27.6977,27.7045,27.6427,27.6839,796500.0
2013-06-28 15:30:00,40.33,40.39,40.11,40.12,2364800.0,27.6908,27.732,27.5397,27.5466,2364800.0
2013-07-01 09:30:00,40.5,40.78,40.5,40.69,1597900.0,27.8075,27.9998,27.8075,27.938,1597900.0
2013-07-01 10:00:00,40.69,40.92,40.63,40.73,1219700.0,27.938,28.0959,27.8968,27.9654,1219700.0
2013-07-01 10:30:00,40.74,40.84,40.6,40.61,978400.0,27.9723,28.041,27.8762,27.883,978400.0
2013-07-01 11:00:00,40.62,40.9,40.61,40.66,712100.0,27.8899,28.0822,27.883,27.9174,712100.0
2013-07-01 11:30:00,40.66,40.8,40.66,40.72,527100.0,27.9174,28.0135,27.9174,27.9586,527100.0
2013-07-01 12:00:00,40.73,40.75,40.61,40.63,453300.0,27.9654,27.9792,27.883,27.8968,453300.0
2013-07-01 12:30:00,40.62,40.67,40.58,40.62,284300.0,27.8899,27.9242,27.8624,27.8899,284300.0
2013-07-01 13:00:00,40.62,40.63,40.54,40.61,282000.0,27.8899,27.8968,27.835,27.883,282000.0
2013-07-01 13:30:00,40.61,40.63,40.41,40.41,461500.0,27.883,27.8968,27.7457,27.7457,461500.0
2013-07-01 14:00:00,40.41,40.53,40.36,40.44,334100.0,27.7457,27.8281,27.7114,27.7663,334100.0
2013-07-01 14:30:00,40.44,40.51,40.41,40.48,373200.0,27.7663,27.8144,27.7457,27.7938,373200.0
2013-07-01 15:00:00,40.48,40.52,40.43,40.46,487700.0,27.7938,27.8212,27.7595,27.78,487700.0
2013-07-01 15:30:00,40.45,40.51,40.38,40.45,1435000.0,27.7732,27.8144,27.7251,27.7732,1435000.0
2013-07-02 09:30:00,40.47,40.6,40.34,40.6,1166600.0,27.7869,27.8762,27.6977,27.8762,1166600.0
2013-07-02 10:00:00,40.59,40.73,40.46,40.51,1135600.0,27.8693,27.9654,27.78,27.8144,1135600.0
2013-07-02 10:30:00,40.51,40.71,40.49,40.71,818000.0,27.8144,27.9517,27.8006,27.9517,818000.0
2013-07-02 11:00:00,40.71,40.74,40.65,40.69,859400.0,27.9517,27.9723,27.9105,27.938,859400.0
2013-07-02 11:30:00,40.69,40.73,40.66,40.73,492400.0,27.938,27.9654,27.9174,27.9654,492400.0
2013-07-02 12:00:00,40.73,40.74,40.57,40.6,476900.0,27.9654,27.9723,27.8556,27.8762,476900.0
2013-07-02 12:30:00,40.6,40.6,40.48,40.54,366200.0,27.8762,27.8762,27.7938,27.835,366200.0
2013-07-02 13:00:00,40.54,40.54,40.35,40.38,501800.0,27.835,27.835,27.7045,27.7251,501800.0
2013-07-02 13:30:00,40.38,40.45,40.33,40.44,592200.0,27.7251,27.7732,27.6908,27.7663,592200.0
2013-07-02 14:00:00,40.44,40.44,40.19,40.23,736100.0,27.7663,27.7663,27.5947,27.6221,736100.0
2013-07-02 14:30:00,40.22,40.36,40.2,40.31,674500.0,27.6153,27.7114,27.6015,27.6771,674500.0
2013-07-02 15:00:00,40.31,40.33,40.18,40.23,745400.0,27.6771,27.6908,27.5878,27.6221,745400.0
2013-07-02 15:30:00,40.23,40.4,40.19,40.35,1469100.0,27.6221,27.7389,27.5947,27.7045,1469100.0
2013-07-03 09:30:00,40.26,40.37,40.03,40.25,1061200.0,27.6427,27.7183,27.4848,27.6359,1061200.0
2013-07-03 10:00:00,40.25,40.32,40.18,40.29,693500.0,27.6359,27.6839,27.5878,27.6633,693500.0
2013-07-03 10:30:00,40.29,40.3,40.19,40.26,501300.0,27.6633,27.6702,27.5947,27.6427,501300.0
2013-07-03 11:00:00,40.26,40.5,40.25,40.47,612700.0,27.6427,27.8075,27.6359,27.7869,612700.0
2013-07-03 11:30:00,40.47,40.48,40.35,40.47,507100.0,27.7869,27.7938,27.7045,27.7869,507100.0
2013-07-03 12:00:00,40.48,40.54,40.42,40.52,382900.0,27.7938,27.835,27.7526,27.8212,382900.0
2013-07-03 12:30:00,40.52,40.56,40.44,40.48,1028700.0,27.8212,27.8487,27.7663,27.7938,1028700.0
2013-07-05 09:30:00,40.72,40.8,40.52,40.53,1204400.0,27.9586,28.0135,27.8212,27.8281,1204400.0
2013-07-05 10:00:00,40.52,40.59,40.3,40.37,1252500.0,27.8212,27.8693,27.6702,27.7183,1252500.0
2013-07-05 10:30:00,40.36,40.41,40.26,40.41,710100.0,27.7114,27.7457,27.6427,27.7457,710100.0
2013-07-05 11:00:00,40.4,40.42,40.23,40.23,682100.0,27.7389,27.7526,27.6221,27.6221,682100.0
2013-07-05 11:30:00,40.23,40.28,40.15,40.27,880400.0,27.6221,27.6565,27.5672,27.6496,880400.0
2013-07-05 12:00:00,40.27,40.54,40.27,40.43,709900.0,27.6496,27.835,27.6496,27.7595,709900.0
2013-07-05 12:30:00,40.44,40.45,40.26,40.33,444200.0,27.7663,27.7732,27.6427,27.6908,444200.0
2013-07-05 13:00:00,40.32,40.38,40.24,40.3,372800.0,27.6839,27.7251,27.629,27.6702,372800.0
2013-07-05 13:30:00,40.3,40.36,40.28,40.3,385600.0,27.6702,27.7114,27.6565,27.6702,385600.0
2013-07-05 14:00:00,40.31,40.46,40.29,40.46,497600.0,27.6771,27.78,27.6633,27.78,497600.0
2013-07-05 14:30:00,40.45,40.47,40.35,40.4,496900.0,27.7732,27.7869,27.7045,27.7389,496900.0
2013-07-05 15:00:00,40.39,40.4,40.26,40.3,569000.0,27.732,27.7389,27.6427,27.6702,569000.0
2013-07-05 15:30:00,40.3,40.52,40.29,40.5,1207100.0,27.6702,27.8212,27.6633,27.8075,1207100.0
2013-07-08 09:30:00,40.65,40.75,40.42,40.63,1257300.0,27.9105,27.9792,27.7526,27.8968,1257300.0
2013-07-08 10:00:00,40.63,40.72,40.6,40.7,633400.0,27.8968,27.9586,27.8762,27.9448,633400.0
2013-07-08 10:30:00,40.7,40.76,40.66,40.69,688600.0,27.9448,27.986,27.9174,27.938,688600.0
2013-07-08 11:00:00,40.69,40.7,40.55,40.57,628400.0,27.938,27.9448,27.8418,27.8556,628400.0
2013-07-08 11:30:00,40.57,40.61,40.47,40.53,454800.0,27.8556,27.883,27.7869,27.8281,454800.0
2013-07-08 12:00:00,40.53,40.57,40.51,40.52,372600.0,27.8281,27.8556,27.8144,27.8212,372600.0
2013-07-08 12:30:00,40.52,40.57,40.46,40.47,456200.0,27.8212,27.8556,27.78,27.7869,456200.0
2013-07-08 13:00:00,40.47,40.54,40.42,40.45,382400.0,27.7869,27.835,27.7526,27.7732,382400.0
2013-07-08 13:30:00,40.46,40.57,40.44,40.54,334600.0,27.78,27.8556,27.7663,27.835,334600.0
2013-07-08 14:00:00,40.54,40.57,40.52,40.53,323700.0,27.835,27.8556,27.8212,27.8281,323700.0
2013-07-08 14:30:00,40.53,40.57,40.49,40.51,462300.0,27.8281,27.8556,27.8006,27.8144,462300.0
2013-07-08 15:00:00,40.51,40.51,40.43,40.47,767200.0,27.8144,27.8144,27.7595,27.7869,767200.0
2013-07-08 15:30:00,40.47,40.55,40.45,40.54,1576400.0,27.7869,27.8418,27.7732,27.835,1576400.0
2013-07-09 09:30:00,40.86,41.07,40.78,41.0,1625700.0,28.0547,28.1989,27.9998,28.1508,1625700.0
2013-07-09 10:00:00,41.0,41.04,40.84,40.88,760100.0,28.1508,28.1783,28.041,28.0684,760100.0
2013-07-09 10:30:00,40.88,41.0,40.85,40.94,680200.0,28.0684,28.1508,28.0478,28.1096,680200.0
2013-07-09 11:00:00,40.94,41.0,40.84,40.85,498800.0,28.1096,28.1508,28.041,28.0478,498800.0
2013-07-09 11:30:00,40.85,40.92,40.84,40.87,374600.0,28.0478,28.0959,28.041,28.0616,374600.0
2013-07-09 12:00:00,40.86,40.9,40.8,40.82,365200.0,28.0547,28.0822,28.0135,28.0272,365200.0
2013-07-09 12:30:00,40.83,40.87,40.76,40.79,420100.0,28.0341,28.0616,27.986,28.0066,420100.0
2013-07-09 13:00:00,40.79,40.81,40.74,40.75,308300.0,28.0066,28.0204,27.9723,27.9792,308300.0
2013-07-09 13:30:00,40.75,40.83,40.72,40.82,413500.0,27.9792,28.0341,27.9586,28.0272,413500.0
2013-07-09 14:00:00,40.83,40.86,40.77,40.8,419500.0,28.0341,28.0547,27.9929,28.0135,419500.0
2013-07-09 14:30:00,40.81,40.86,40.79,40.82,381500.0,28.0204,28.0547,28.0066,28.0272,381500.0
2013-07-09 15:00:00,40.82,40.87,40.81,40.85,413300.0,28.0272,28.0616,28.0204,28.0478,413300.0
2013-07-09 15:30:00,40.86,40.9,40.76,40.83,1207700.0,28.0547,28.0822,27.986,28.0341,1207700.0
2013-07-10 09:30:00,40.92,40.96,40.54,40.62,909300.0,28.0959,28.1234,27.835,27.8899,909300.0
2013-07-10 10:00:00,40.61,40.74,40.59,40.63,670600.0,27.883,27.9723,27.8693,27.8968,670600.0
2013-07-10 10:30:00,40.63,40.63,40.54,40.62,667000.0,27.8968,27.8968,27.835,27.8899,667000.0
2013-07-10 11:00:00,40.62,40.67,40.53,40.59,455400.0,27.8899,27.9242,27.8281,27.8693,455400.0
2013-07-10 11:30:00,40.59,40.72,40.59,40.63,403900.0,27.8693,27.9586,27.8693,27.8968,403900.0
2013-07-10 12:00:00,40.63,40.69,40.61,40.64,303000.0,27.8968,27.938,27.883,27.9036,303000.0
2013-07-10 12:30:00,40.65,40.67,40.56,40.57,333100.0,27.9105,27.9242,27.8487,27.8556,333100.0
2013-07-10 13:00:00,40.58,40.66,40.55,40.63,449500.0,27.8624,27.9174,27.8418,27.8968,449500.0
2013-07-10 13:30:00,40.62,40.68,40.61,40.64,302600.0,27.8899,27.9311,27.883,27.9036,302600.0
2013-07-10 14:00:00,40.63,40.91,40.62,40.8,1024300.0,27.8968,28.089,27.8899,28.0135,1024300.0
2013-07-10 14:30:00,40.8,40.88,40.66,40.69,637300.0,28.0135,28.0684,27.9174,27.938,637300.0
2013-07-10 15:00:00,40.69,40.8,40.61,40.73,522800.0,27.938,28.0135,27.883,27.9654,522800.0
2013-07-10 15:30:00,40.73,40.74,40.63,40.68,1726800.0,27.9654,27.9723,27.8968,27.9311,1726800.0
2013-07-11 09:30:00,41.0,41.04,40.74,40.96,2466200.0,28.1508,28.1783,27.9723,28.1234,2466200.0
2013-07-11 10:00:00,40.96,41.01,40.9,40.99,907600.0,28.1234,28.1577,28.0822,28.144,907600.0
2013-07-11 10:30:00,40.99,40.99,40.87,40.88,821500.0,28.144,28.144,28.0616,28.0684,821500.0
2013-07-11 11:00:00,40.88,40.91,40.82,40.83,574300.0,28.0684,28.089,28.0272,28.0341,574300.0
2013-07-11 11:30:00,40.82,40.92,40.82,40.92,656000.0,28.0272,28.0959,28.0272,28.0959,656000.0
2013-07-11 12:00:00,40.92,40.99,40.91,40.94,465000.0,28.0959,28.144,28.089,28.1096,465000.0
2013-07-11 12:30:00,40.93,40.97,40.91,40.94,590000.0,28.1028,28.1302,28.089,28.1096,590000.0
2013-07-11 13:00:00,40.93,40.98,40.88,40.89,495800.0,28.1028,28.1371,28.0684,28.0753,495800.0
2013-07-11 13:30:00,40.89,40.89,40.82,40.84,698000.0,28.0753,28.0753,28.0272,28.041,698000.0
2013-07-11 14:00:00,40.85,40.97,40.83,40.96,864600.0,28.0478,28.1302,28.0341,28.1234,864600.0
2013-07-11 14:30:00,40.96,41.02,40.95,40.99,621400.0,28.1234,28.1645,28.1165,28.144,621400.0
2013-07-11 15:00:00,41.0,41.02,40.94,40.94,950400.0,28.1508,28.1645,28.1096,28.1096,950400.0
2013-07-11 15:30:00,40.95,41.15,40.89,41.03,2437000.0,28.1165,28.2538,28.0753,28.1714,2437000.0
2013-07-12 09:30:00,41.03,41.13,40.92,40.97,1334300.0,28.1714,28.2401,28.0959,28.1302,1334300.0
2013-07-12 10:00:00,40.97,41.07,40.97,40.98,1031800.0,28.1302,28.1989,28.1302,28.1371,1031800.0
2013-07-12 10:30:00,40.99,41.05,40.9,40.9,673700.0,28.144,28.1851,28.0822,28.0822,673700.0
2013-07-12 11:00:00,40.9,40.9,40.77,40.77,471900.0,28.0822,28.0822,27.9929,27.9929,471900.0
2013-07-12 11:30:00,40.77,40.81,40.75,40.76,479700.0,27.9929,28.0204,27.9792,27.986,479700.0
2013-07-12 12:00:00,40.77,40.92,40.73,40.91,503300.0,27.9929,28.0959,27.9654,28.089,503300.0
2013-07-12 12:30:00,40.9,41.02,40.89,41.0,601700.0,28.0822,28.1645,28.0753,28.1508,601700.0
2013-07-12 13:00:00,40.99,41.01,40.89,40.98,471000.0,28.144,28.1577,28.0753,28.1371,471000.0
2013-07-12 13:30:00,40.99,41.01,40.96,40.98,292500.0,28.144,28.1577,28.1234,28.1371,292500.0
2013-07-12 14:00:00,40.98,40.99,40.92,40.97,367300.0,28.1371,28.144,28.0959,28.1302,367300.0
2013-07-12 14:30:00,40.97,40.98,40.89,40.92,363500.0,28.1302,28.1371,28.0753,28.0959,363500.0
2013-07-12 15:00:00,40.92,40.93,40.86,40.88,626900.0,28.0959,28.1028,28.0547,28.0684,626900.0
2013-07-12 15:30:00,40.88,41.05,40.87,41.0,2080200.0,28.0684,28.1851,28.0616,28.1508,2080200.0
2013-07-15 09:30:00,41.06,41.15,41.0,41.09,1157600.0,28.192,28.2538,28.1508,28.2126,1157600.0
2013-07-15 10:00:00,41.1,41.25,41.08,41.17,1226600.0,28.2195,28.3225,28.2057,28.2675,1226600.0
2013-07-15 10:30:00,41.17,41.18,41.07,41.14,576400.0,28.2675,28.2744,28.1989,28.2469,576400.0
2013-07-15 11:00:00,41.15,41.15,41.0,41.01,657700.0,28.2538,28.2538,28.1508,28.1577,657700.0
2013-07-15 11:30:00,41.02,41.09,41.01,41.02,501100.0,28.1645,28.2126,28.1577,28.1645,501100.0
2013-07-15 12:00:00,41.02,41.05,41.0,41.03,492900.0,28.1645,28.1851,28.1508,28.1714,492900.0
2013-07-15 12:30:00,41.03,41.12,41.0,41.0,597800.0,28.1714,28.2332,28.1508,28.1508,597800.0
2013-07-15 13:00:00,41.01,41.04,40.94,40.98,443700.0,28.1577,28.1783,28.1096,28.1371,443700.0
2013-07-15 13:30:00,40.98,40.99,40.93,40.94,427500.0,28.1371,28.144,28.1028,28.1096,427500.0
2013-07-15 14:00:00,40.94,41.04,40.93,41.02,597000.0,28.1096,28.1783,28.1028,28.1645,597000.0
2013-07-15 14:30:00,41.02,41.07,41.0,41.06,654800.0,28.1645,28.1989,28.1508,28.192,654800.0
2013-07-15 15:00:00,41.05,41.06,41.01,41.03,735800.0,28.1851,28.192,28.1577,28.1714,735800.0
2013-07-15 15:30:00,41.04,41.08,40.98,41.02,1950500.0,28.1783,28.2057,28.1371,28.1645,1950500.0
2013-07-16 09:30:00,39.78,40.21,39.5,39.84,7328900.0,27.3132,27.6084,27.1209,27.3544,7328900.0
2013-07-16 10:00:00,39.85,40.31,39.76,40.11,5139700.0,27.3612,27.6771,27.2994,27.5397,5139700.0
2013-07-16 10:30:00,40.12,40.2,39.96,40.09,3145200.0,27.5466,27.6015,27.4367,27.526,3145200.0
2013-07-16 11:00:00,40.09,40.25,40.08,40.13,2386400.0,27.526,27.6359,27.5191,27.5535,2386400.0
2013-07-16 11:30:00,40.13,40.28,40.04,40.24,1641300.0,27.5535,27.6565,27.4917,27.629,1641300.0
2013-07-16 12:00:00,40.25,40.43,40.2,40.41,1243500.0,27.6359,27.7595,27.6015,27.7457,1243500.0
2013-07-16 12:30:00,40.4,40.45,40.39,40.44,1056800.0,27.7389,27.7732,27.732,27.7663,1056800.0
2013-07-16 13:00:00,40.44,40.5,40.4,40.42,1125700.0,27.7663,27.8075,27.7389,27.7526,1125700.0
2013-07-16 13:30:00,40.43,40.5,40.28,40.38,987600.0,27.7595,27.8075,27.6565,27.7251,987600.0
2013-07-16 14:00:00,40.39,40.4,40.28,40.38,977500.0,27.732,27.7389,27.6565,27.7251,977500.0
2013-07-16 14:30:00,40.38,40.42,40.25,40.3,781700.0,27.7251,27.7526,27.6359,27.6702,781700.0
2013-07-16 15:00:00,40.3,40.3,40.11,40.21,1729300.0,27.6702,27.6702,27.5397,27.6084,1729300.0
2013-07-16 15:30:00,40.21,40.3,40.18,40.23,2809400.0,27.6084,27.6702,27.5878,27.6221,2809400.0
2013-07-17 09:30:00,40.55,40.69,40.31,40.63,2237300.0,27.8418,27.938,27.6771,27.8968,2237300.0
2013-07-17 10:00:00,40.63,40.67,40.56,40.64,1386100.0,27.8968,27.9242,27.8487,27.9036,1386100.0
2013-07-17 10:30:00,40.64,40.77,40.61,40.66,1240400.0,27.9036,27.9929,27.883,27.9174,1240400.0
2013-07-17 11:00:00,40.66,40.78,40.63,40.75,1087000.0,27.9174,27.9998,27.8968,27.9792,1087000.0
2013-07-17 11:30:00,40.74,40.79,40.68,40.77,872000.0,27.9723,28.0066,27.9311,27.9929,872000.0
2013-07-17 12:00:00,40.77,40.83,40.74,40.78,748500.0,27.9929,28.0341,27.9723,27.9998,748500.0
2013-07-17 12:30:00,40.78,40.87,40.78,40.85,541000.0,27.9998,28.0616,27.9998,28.0478,541000.0
2013-07-17 13:00:00,40.84,40.88,40.81,40.86,460500.0,28.041,28.0684,28.0204,28.0547,460500.0
2013-07-17 13:30:00,40.85,40.91,40.84,40.89,846300.0,28.0478,28.089,28.041,28.0753,846300.0
2013-07-17 14:00:00,40.89,40.96,40.82,40.84,693600.0,28.0753,28.1234,28.0272,28.041,693600.0
2013-07-17 14:30:00,40.84,40.88,40.77,40.79,948900.0,28.041,28.0684,27.9929,28.0066,948900.0
2013-07-17 15:00:00,40.79,40.96,40.77,40.95,827800.0,28.0066,28.1234,27.9929,28.1165,827800.0
2013-07-17 15:30:00,40.94,40.98,40.85,40.86,2631300.0,28.1096,28.1371,28.0478,28.0547,2631300.0
2013-07-18 09:30:00,40.86,40.98,40.74,40.87,1225700.0,28.0547,28.1371,27.9723,28.0616,1225700.0
2013-07-18 10:00:00,40.88,40.97,40.78,40.97,895700.0,28.0684,28.1302,27.9998,28.1302,895700.0
2013-07-18 10:30:00,40.96,41.06,40.95,41.04,766700.0,28.1234,28.192,28.1165,28.1783,766700.0
2013-07-18 11:00:00,41.04,41.07,40.91,40.93,562300.0,28.1783,28.1989,28.089,28.1028,562300.0
2013-07-18 11:30:00,40.92,40.96,40.86,40.87,471100.0,28.0959,28.1234,28.0547,28.0616,471100.0
2013-07-18 12:00:00,40.87,40.94,40.85,40.89,398800.0,28.0616,28.1096,28.0478,28.0753,398800.0
2013-07-18 12:30:00,40.89,40.91,40.78,40.83,539500.0,28.0753,28.089,27.9998,28.0341,539500.0
2013-07-18 13:00:00,40.84,40.88,40.74,40.77,565200.0,28.041,28.0684,27.9723,27.9929,565200.0
2013-07-18 13:30:00,40.77,40.83,40.74,40.83,487100.0,27.9929,28.0341,27.9723,28.0341,487100.0
2013-07-18 14:00:00,40.83,40.87,40.8,40.84,419700.0,28.0341,28.0616,28.0135,28.041,419700.0
2013-07-18 14:30:00,40.84,40.89,40.83,40.85,404200.0,28.041,28.0753,28.0341,28.0478,404200.0
2013-07-18 15:00:00,40.86,40.88,40.77,40.84,682200.0,28.0547,28.0684,27.9929,28.041,682200.0
2013-07-18 15:30:00,40.83,40.85,40.75,40.82,1464800.0,28.0341,28.0478,27.9792,28.0272,1464800.0
2013-07-19 09:30:00,40.88,40.95,40.79,40.95,3380900.0,28.0684,28.1165,28.0066,28.1165,3380900.0
2013-07-19 10:00:00,40.95,40.99,40.87,40.87,771500.0,28.1165,28.144,28.0616,28.0616,771500.0
2013-07-19 10:30:00,40.88,40.92,40.83,40.87,554400.0,28.0684,28.0959,28.0341,28.0616,554400.0
2013-07-19 11:00:00,40.88,40.9,40.8,40.89,486900.0,28.0684,28.0822,28.0135,28.0753,486900.0
2013-07-19 11:30:00,40.89,40.98,40.86,40.94,428800.0,28.0753,28.1371,28.0547,28.1096,428800.0
2013-07-19 12:00:00,40.95,40.96,40.89,40.9,267500.0,28.1165,28.1234,28.0753,28.0822,267500.0
2013-07-19 12:30:00,40.91,40.95,40.87,40.93,343100.0,28.089,28.1165,28.0616,28.1028,343100.0
2013-07-19 13:00:00,40.93,40.97,40.9,40.91,297900.0,28.1028,28.1302,28.0822,28.089,297900.0
2013-07-19 13:30:00,40.91,40.95,40.89,40.95,199700.0,28.089,28.1165,28.0753,28.1165,199700.0
2013-07-19 14:00:00,40.95,41.09,40.94,41.08,528300.0,28.1165,28.2126,28.1096,28.2057,528300.0
2013-07-19 14:30:00,41.08,41.1,41.02,41.02,572300.0,28.2057,28.2195,28.1645,28.1645,572300.0
2013-07-19 15:00:00,41.02,41.09,41.01,41.08,464700.0,28.1645,28.2126,28.1577,28.2057,464700.0
2013-07-19 15:30:00,41.08,41.1,41.05,41.09,1720300.0,28.2057,28.2195,28.1851,28.2126,1720300.0
2013-07-22 09:30:00,41.07,41.14,40.79,40.8,1401100.0,28.1989,28.2469,28.0066,28.0135,1401100.0
2013-07-22 10:00:00,40.79,40.93,40.76,40.87,860800.0,28.0066,28.1028,27.986,28.0616,860800.0
2013-07-22 10:30:00,40.88,40.95,40.83,40.88,588800.0,28.0684,28.1165,28.0341,28.0684,588800.0
2013-07-22 11:00:00,40.88,40.96,40.87,40.93,462700.0,28.0684,28.1234,28.0616,28.1028,462700.0
2013-07-22 11:30:00,40.93,40.94,40.85,40.89,606500.0,28.1028,28.1096,28.0478,28.0753,606500.0
2013-07-22 12:00:00,40.89,40.94,40.88,40.9,353100.0,28.0753,28.1096,28.0684,28.0822,353100.0
2013-07-22 12:30:00,40.91,40.94,40.86,40.86,364200.0,28.089,28.1096,28.0547,28.0547,364200.0
2013-07-22 13:00:00,40.87,40.88,40.82,40.83,311600.0,28.0616,28.0684,28.0272,28.0341,311600.0
2013-07-22 13:30:00,40.83,40.85,40.77,40.78,549300.0,28.0341,28.0478,27.9929,27.9998,549300.0
2013-07-22 14:00:00,40.79,40.81,40.76,40.78,367000.0,28.0066,28.0204,27.986,27.9998,367000.0
2013-07-22 14:30:00,40.78,40.81,40.76,40.8,440300.0,27.9998,28.0204,27.986,28.0135,440300.0
2013-07-22 15:00:00,40.8,40.83,40.78,40.81,524700.0,28.0135,28.0341,27.9998,28.0204,524700.0
2013-07-22 15:30:00,40.81,40.84,40.76,40.84,1455500.0,28.0204,28.041,27.986,28.041,1455500.0
2013-07-23 09:30:00,40.95,40.98,40.79,40.9,1078100.0,28.1165,28.1371,28.0066,28.0822,1078100.0
2013-07-23 10:00:00,40.91,41.02,40.86,40.98,908500.0,28.089,28.1645,28.0547,28.1371,908500.0
2013-07-23 10:30:00,40.97,41.07,40.9,41.07,623500.0,28.1302,28.1989,28.0822,28.1989,623500.0
2013-07-23 11:00:00,41.06,41.11,41.03,41.07,757100.0,28.192,28.2263,28.1714,28.1989,757100.0
2013-07-23 11:30:00,41.08,41.13,41.04,41.07,496900.0,28.2057,28.2401,28.1783,28.1989,496900.0
2013-07-23 12:00:00,41.07,41.12,41.0,41.12,443800.0,28.1989,28.2332,28.1508,28.2332,443800.0
2013-07-23 12:30:00,41.11,41.11,41.03,41.04,320800.0,28.2263,28.2263,28.1714,28.1783,320800.0
2013-07-23 13:00:00,41.04,41.11,41.04,41.08,352900.0,28.1783,28.2263,28.1783,28.2057,352900.0
2013-07-23 13:30:00,41.09,41.12,40.96,40.96,471800.0,28.2126,28.2332,28.1234,28.1234,471800.0
2013-07-23 14:00:00,40.97,41.03,40.89,40.93,492500.0,28.1302,28.1714,28.0753,28.1028,492500.0
2013-07-23 14:30:00,40.93,41.05,40.92,41.02,409400.0,28.1028,28.1851,28.0959,28.1645,409400.0
2013-07-23 15:00:00,41.03,41.06,40.93,41.0,613000.0,28.1714,28.192,28.1028,28.1508,613000.0
2013-07-23 15:30:00,41.0,41.03,40.93,40.97,1474800.0,28.1508,28.1714,28.1028,28.1302,1474800.0
2013-07-24 09:30:00,41.12,41.13,40.75,40.77,1077500.0,28.2332,28.2401,27.9792,27.9929,1077500.0
2013-07-24 10:00:00,40.76,40.91,40.76,40.88,766800.0,27.986,28.089,27.986,28.0684,766800.0
2013-07-24 10:30:00,40.88,40.98,40.84,40.88,540700.0,28.0684,28.1371,28.041,28.0684,540700.0
2013-07-24 11:00:00,40.87,40.91,40.83,40.85,482500.0,28.0616,28.089,28.0341,28.0478,482500.0
2013-07-24 11:30:00,40.86,40.93,40.85,40.9,340500.0,28.0547,28.1028,28.0478,28.0822,340500.0
2013-07-24 12:00:00,40.9,40.95,40.82,40.83,427800.0,28.0822,28.1165,28.0272,28.0341,427800.0
2013-07-24 12:30:00,40.83,40.88,40.81,40.84,433500.0,28.0341,28.0684,28.0204,28.041,433500.0
2013-07-24 13:00:00,40.83,40.9,40.77,40.87,575800.0,28.0341,28.0822,27.9929,28.0616,575800.0
2013-07-24 13:30:00,40.87,40.88,40.77,40.82,828500.0,28.0616,28.0684,27.9929,28.0272,828500.0
2013-07-24 14:00:00,40.82,40.87,40.81,40.85,393400.0,28.0272,28.0616,28.0204,28.0478,393400.0
2013-07-24 14:30:00,40.84,40.94,40.81,40.89,827800.0,28.041,28.1096,28.0204,28.0753,827800.0
2013-07-24 15:00:00,40.88,40.89,40.79,40.82,586300.0,28.0684,28.0753,28.0066,28.0272,586300.0
2013-07-24 15:30:00,40.81,40.87,40.76,40.85,1504600.0,28.0204,28.0616,27.986,28.0478,1504600.0
2013-07-25 09:30:00,40.81,40.83,40.65,40.66,1174000.0,28.0204,28.0341,27.9105,27.9174,1174000.0
2013-07-25 10:00:00,40.66,40.73,40.6,40.67,779200.0,27.9174,27.9654,27.8762,27.9242,779200.0
2013-07-25 10:30:00,40.67,40.67,40.5,40.56,968500.0,27.9242,27.9242,27.8075,27.8487,968500.0
2013-07-25 11:00:00,40.57,40.62,40.48,40.59,704200.0,27.8556,27.8899,27.7938,27.8693,704200.0
2013-07-25 11:30:00,40.6,40.67,40.59,40.63,476900.0,27.8762,27.9242,27.8693,27.8968,476900.0
2013-07-25 12:00:00,40.63,40.7,40.58,40.66,450900.0,27.8968,27.9448,27.8624,27.9174,450900.0
2013-07-25 12:30:00,40.66,40.83,40.66,40.75,607100.0,27.9174,28.0341,27.9174,27.9792,607100.0
2013-07-25 13:00:00,40.76,40.79,40.74,40.77,308800.0,27.986,28.0066,27.9723,27.9929,308800.0
2013-07-25 13:30:00,40.77,40.83,40.75,40.75,344900.0,27.9929,28.0341,27.9792,27.9792,344900.0
2013-07-25 14:00:00,40.76,40.8,40.7,40.74,467300.0,27.986,28.0135,27.9448,27.9723,467300.0
2013-07-25 14:30:00,40.73,40.79,40.7,40.74,371600.0,27.9654,28.0066,27.9448,27.9723,371600.0
2013-07-25 15:00:00,40.73,40.88,40.72,40.82,518100.0,27.9654,28.0684,27.9586,28.0272,518100.0
2013-07-25 15:30:00,40.82,40.87,40.78,40.85,1030700.0,28.0272,28.0616,27.9998,28.0478,1030700.0
2013-07-26 09:30:00,40.64,40.65,40.26,40.27,1561900.0,27.9036,27.9105,27.6427,27.6496,1561900.0
2013-07-26 10:00:00,40.26,40.34,40.17,40.2,1510100.0,27.6427,27.6977,27.5809,27.6015,1510100.0
2013-07-26 10:30:00,40.19,40.24,40.01,40.04,1097700.0,27.5947,27.629,27.4711,27.4917,1097700.0
2013-07-26 11:00:00,40.03,40.18,40.02,40.14,1006100.0,27.4848,27.5878,27.4779,27.5603,1006100.0
2013-07-26 11:30:00,40.14,40.29,40.13,40.26,630300.0,27.5603,27.6633,27.5535,27.6427,630300.0
2013-07-26 12:00:00,40.26,40.32,40.23,40.31,439000.0,27.6427,27.6839,27.6221,27.6771,439000.0
2013-07-26 12:30:00,40.3,40.35,40.28,40.3,360400.0,27.6702,27.7045,27.6565,27.6702,360400.0
2013-07-26 13:00:00,40.31,40.51,40.28,40.51,453500.0,27.6771,27.8144,27.6565,27.8144,453500.0
2013-07-26 13:30:00,40.51,40.52,40.41,40.49,501500.0,27.8144,27.8212,27.7457,27.8006,501500.0
2013-07-26 14:00:00,40.49,40.56,40.45,40.51,506400.0,27.8006,27.8487,27.7732,27.8144,506400.0
2013-07-26 14:30:00,40.5,40.54,40.46,40.54,698800.0,27.8075,27.835,27.78,27.835,698800.0
2013-07-26 15:00:00,40.53,40.59,40.48,40.55,635200.0,27.8281,27.8693,27.7938,27.8418,635200.0
2013-07-26 15:30:00,40.54,40.65,40.53,40.63,1424200.0,27.835,27.9105,27.8281,27.8968,1424200.0
2013-07-29 09:30:00,40.61,40.68,40.37,40.44,1130400.0,27.883,27.9311,27.7183,27.7663,1130400.0
2013-07-29 10:00:00,40.45,40.46,40.27,40.37,1053700.0,27.7732,27.78,27.6496,27.7183,1053700.0
2013-07-29 10:30:00,40.37,40.38,40.27,40.33,709100.0,27.7183,27.7251,27.6496,27.6908,709100.0
2013-07-29 11:00:00,40.33,40.38,40.29,40.31,641500.0,27.6908,27.7251,27.6633,27.6771,641500.0
2013-07-29 11:30:00,40.32,40.38,40.3,40.35,388400.0,27.6839,27.7251,27.6702,27.7045,388400.0
2013-07-29 12:00:00,40.35,40.39,40.29,40.33,330300.0,27.7045,27.732,27.6633,27.6908,330300.0
2013-07-29 12:30:00,40.33,40.41,40.31,40.39,285300.0,27.6908,27.7457,27.6771,27.732,285300.0
2013-07-29 13:00:00,40.38,40.43,40.33,40.36,419600.0,27.7251,27.7595,27.6908,27.7114,419600.0
2013-07-29 13:30:00,40.35,40.38,40.34,40.36,391500.0,27.7045,27.7251,27.6977,27.7114,391500.0
2013-07-29 14:00:00,40.36,40.41,40.33,40.4,600100.0,27.7114,27.7457,27.6908,27.7389,600100.0
2013-07-29 14:30:00,40.39,40.42,40.36,40.36,585500.0,27.732,27.7526,27.7114,27.7114,585500.0
2013-07-29 15:00:00,40.37,40.39,40.28,40.33,637900.0,27.7183,27.732,27.6565,27.6908,637900.0
2013-07-29 15:30:00,40.33,40.34,40.26,40.28,1609700.0,27.6908,27.6977,27.6427,27.6565,1609700.0
2013-07-30 09:30:00,40.38,40.73,40.35,40.59,1353000.0,27.7251,27.9654,27.7045,27.8693,1353000.0
2013-07-30 10:00:00,40.58,40.7,40.55,40.56,615500.0,27.8624,27.9448,27.8418,27.8487,615500.0
2013-07-30 10:30:00,40.56,40.6,40.43,40.46,524100.0,27.8487,27.8762,27.7595,27.78,524100.0
2013-07-30 11:00:00,40.46,40.5,40.42,40.45,466400.0,27.78,27.8075,27.7526,27.7732,466400.0
2013-07-30 11:30:00,40.46,40.47,40.35,40.38,328800.0,27.78,27.7869,27.7045,27.7251,328800.0
2013-07-30 12:00:00,40.37,40.4,40.31,40.34,436600.0,27.7183,27.7389,27.6771,27.6977,436600.0
2013-07-30 12:30:00,40.34,40.37,40.3,40.34,436900.0,27.6977,27.7183,27.6702,27.6977,436900.0
2013-07-30 13:00:00,40.34,40.38,40.3,40.34,603500.0,27.6977,27.7251,27.6702,27.6977,603500.0
2013-07-30 13:30:00,40.33,40.33,40.27,40.3,312400.0,27.6908,27.6908,27.6496,27.6702,312400.0
2013-07-30 14:00:00,40.3,40.31,40.25,40.28,411800.0,27.6702,27.6771,27.6359,27.6565,411800.0
2013-07-30 14:30:00,40.29,40.37,40.28,40.37,628300.0,27.6633,27.7183,27.6565,27.7183,628300.0
2013-07-30 15:00:00,40.36,40.5,40.35,40.45,1087000.0,27.7114,27.8075,27.7045,27.7732,1087000.0
2013-07-30 15:30:00,40.45,40.45,40.33,40.33,2218700.0,27.7732,27.7732,27.6908,27.6908,2218700.0
2013-07-31 09:30:00,40.41,40.58,40.26,40.29,1345600.0,27.7457,27.8624,27.6427,27.6633,1345600.0
2013-07-31 10:00:00,40.28,40.42,40.28,40.41,893400.0,27.6565,27.7526,27.6565,27.7457,893400.0
2013-07-31 10:30:00,40.42,40.47,40.38,40.44,785400.0,27.7526,27.7869,27.7251,27.7663,785400.0
2013-07-31 11:00:00,40.44,40.44,40.35,40.35,541600.0,27.7663,27.7663,27.7045,27.7045,541600.0
2013-07-31 11:30:00,40.35,40.4,40.32,40.34,453600.0,27.7045,27.7389,27.6839,27.6977,453600.0
2013-07-31 12:00:00,40.33,40.4,40.31,40.34,409700.0,27.6908,27.7389,27.6771,27.6977,409700.0
2013-07-31 12:30:00,40.34,40.36,40.29,40.29,386200.0,27.6977,27.7114,27.6633,27.6633,386200.0
2013-07-31 13:00:00,40.3,40.3,40.23,40.23,469500.0,27.6702,27.6702,27.6221,27.6221,469500.0
2013-07-31 13:30:00,40.23,40.28,40.18,40.26,546300.0,27.6221,27.6565,27.5878,27.6427,546300.0
2013-07-31 14:00:00,40.27,40.36,40.16,40.24,873900.0,27.6496,27.7114,27.5741,27.629,873900.0
2013-07-31 14:30:00,40.24,40.36,40.23,40.34,695300.0,27.629,27.7114,27.6221,27.6977,695300.0
2013-07-31 15:00:00,40.33,40.35,40.28,40.31,1013200.0,27.6908,27.7045,27.6565,27.6771,1013200.0
2013-07-31 15:30:00,40.31,40.32,40.06,40.1,2929200.0,27.6771,27.6839,27.5054,27.5329,2929200.0
2013-08-01 09:30:00,40.4,40.7,40.4,40.6,1585600.0,27.7389,27.9448,27.7389,27.8762,1585600.0
2013-08-01 10:00:00,40.6,40.75,40.58,40.74,1043000.0,27.8762,27.9792,27.8624,27.9723,1043000.0
2013-08-01 10:30:00,40.73,40.74,40.6,40.6,749000.0,27.9654,27.9723,27.8762,27.8762,749000.0
2013-08-01 11:00:00,40.6,40.64,40.55,40.56,483300.0,27.8762,27.9036,27.8418,27.8487,483300.0
2013-08-01 11:30:00,40.56,40.61,40.49,40.5,594200.0,27.8487,27.883,27.8006,27.8075,594200.0
2013-08-01 12:00:00,40.5,40.59,40.49,40.55,487200.0,27.8075,27.8693,27.8006,27.8418,487200.0
2013-08-01 12:30:00,40.56,40.56,40.45,40.46,475500.0,27.8487,27.8487,27.7732,27.78,475500.0
2013-08-01 13:00:00,40.47,40.49,40.45,40.46,386800.0,27.7869,27.8006,27.7732,27.78,386800.0
2013-08-01 13:30:00,40.46,40.47,40.43,40.46,384600.0,27.78,27.7869,27.7595,27.78,384600.0
2013-08-01 14:00:00,40.46,40.55,40.44,40.51,517600.0,27.78,27.8418,27.7663,27.8144,517600.0
2013-08-01 14:30:00,40.51,40.53,40.47,40.48,614900.0,27.8144,27.8281,27.7869,27.7938,614900.0
2013-08-01 15:00:00,40.48,40.51,40.43,40.46,582000.0,27.7938,27.8144,27.7595,27.78,582000.0
2013-08-01 15:30:00,40.45,40.6,40.45,40.57,2350300.0,27.7732,27.8762,27.7732,27.8556,2350300.0
2013-08-02 09:30:00,40.01,40.2,39.99,40.03,3606300.0,27.4711,27.6015,27.4573,27.4848,3606300.0
2013-08-02 10:00:00,40.03,40.06,39.91,39.99,2976200.0,27.4848,27.5054,27.4024,27.4573,2976200.0
2013-08-02 10:30:00,39.99,40.05,39.94,40.04,1889100.0,27.4573,27.4985,27.423,27.4917,1889100.0
2013-08-02 11:00:00,40.04,40.04,39.93,39.96,2337200.0,27.4917,27.4917,27.4161,27.4367,2337200.0
2013-08-02 11:30:00,39.96,40.16,39.96,40.14,2089700.0,27.4367,27.5741,27.4367,27.5603,2089700.0
2013-08-02 12:00:00,40.14,40.25,40.09,40.15,1405900.0,27.5603,27.6359,27.526,27.5672,1405900.0
2013-08-02 12:30:00,40.15,40.31,40.14,40.3,1097200.0,27.5672,27.6771,27.5603,27.6702,1097200.0
2013-08-02 13:00:00,40.3,40.41,40.28,40.35,1089000.0,27.6702,27.7457,27.6565,27.7045,1089000.0
2013-08-02 13:30:00,40.35,40.36,40.2,40.26,925600.0,27.7045,27.7114,27.6015,27.6427,925600.0
2013-08-02 14:00:00,40.26,40.27,40.16,40.24,884500.0,27.6427,27.6496,27.5741,27.629,884500.0
2013-08-02 14:30:00,40.23,40.26,40.19,40.23,937200.0,27.6221,27.6427,27.5947,27.6221,937200.0
2013-08-02 15:00:00,40.23,40.25,40.17,40.2,1033000.0,27.6221,27.6359,27.5809,27.6015,1033000.0
2013-08-02 15:30:00,40.2,40.26,40.18,40.23,3034100.0,27.6015,27.6427,27.5878,27.6221,3034100.0
2013-08-05 09:30:00,40.18,40.47,40.18,40.35,1401900.0,27.5878,27.7869,27.5878,27.7045,1401900.0
2013-08-05 10:00:00,40.35,40.39,40.25,40.25,738900.0,27.7045,27.732,27.6359,27.6359,738900.0
2013-08-05 10:30:00,40.25,40.3,40.2,40.23,957300.0,27.6359,27.6702,27.6015,27.6221,957300.0
2013-08-05 11:00:00,40.23,40.34,40.2,40.29,781000.0,27.6221,27.6977,27.6015,27.6633,781000.0
2013-08-05 11:30:00,40.29,40.33,40.25,40.27,500500.0,27.6633,27.6908,27.6359,27.6496,500500.0
2013-08-05 12:00:00,40.27,40.32,40.25,40.28,400300.0,27.6496,27.6839,27.6359,27.6565,400300.0
2013-08-05 12:30:00,40.29,40.29,40.23,40.29,428000.0,27.6633,27.6633,27.6221,27.6633,428000.0
2013-08-05 13:00:00,40.28,40.3,40.21,40.26,389700.0,27.6565,27.6702,27.6084,27.6427,389700.0
2013-08-05 13:30:00,40.27,40.29,40.22,40.27,570100.0,27.6496,27.6633,27.6153,27.6496,570100.0
2013-08-05 14:00:00,40.27,40.28,40.2,40.23,529200.0,27.6496,27.6565,27.6015,27.6221,529200.0
2013-08-05 14:30:00,40.23,40.32,40.23,40.31,536900.0,27.6221,27.6839,27.6221,27.6771,536900.0
2013-08-05 15:00:00,40.31,40.32,40.26,40.3,520800.0,27.6771,27.6839,27.6427,27.6702,520800.0
2013-08-05 15:30:00,40.3,40.33,40.25,40.29,1351600.0,27.6702,27.6908,27.6359,27.6633,1351600.0
2013-08-06 09:30:00,40.23,40.25,40.06,40.13,839000.0,27.6221,27.6359,27.5054,27.5535,839000.0
2013-08-06 10:00:00,40.12,40.23,40.1,40.21,688300.0,27.5466,27.6221,27.5329,27.6084,688300.0
2013-08-06 10:30:00,40.21,40.23,40.12,40.19,883300.0,27.6084,27.6221,27.5466,27.5947,883300.0
2013-08-06 11:00:00,40.19,40.23,40.17,40.2,470800.0,27.5947,27.6221,27.5809,27.6015,470800.0
2013-08-06 11:30:00,40.21,40.28,40.19,40.28,419800.0,27.6084,27.6565,27.5947,27.6565,419800.0
2013-08-06 12:00:00,40.27,40.3,40.22,40.24,230700.0,27.6496,27.6702,27.6153,27.629,230700.0
2013-08-06 12:30:00,40.23,40.33,40.23,40.32,334900.0,27.6221,27.6908,27.6221,27.6839,334900.0
2013-08-06 13:00:00,40.32,40.34,40.3,40.3,295200.0,27.6839,27.6977,27.6702,27.6702,295200.0
2013-08-06 13:30:00,40.3,40.33,40.27,40.3,543900.0,27.6702,27.6908,27.6496,27.6702,543900.0
2013-08-06 14:00:00,40.3,40.43,40.3,40.37,718700.0,27.6702,27.7595,27.6702,27.7183,718700.0
2013-08-06 14:30:00,40.37,40.39,40.31,40.38,490700.0,27.7183,27.732,27.6771,27.7251,490700.0
2013-08-06 15:00:00,40.38,40.41,40.34,40.34,573700.0,27.7251,27.7457,27.6977,27.6977,573700.0
2013-08-06 15:30:00,40.34,40.39,40.31,40.36,1036200.0,27.6977,27.732,27.6771,27.7114,1036200.0
2013-08-07 09:30:00,40.31,40.33,40.17,40.2,823600.0,27.6771,27.6908,27.5809,27.6015,823600.0
2013-08-07 10:00:00,40.2,40.22,40.15,40.18,880400.0,27.6015,27.6153,27.5672,27.5878,880400.0
2013-08-07 10:30:00,40.19,40.23,40.17,40.22,564400.0,27.5947,27.6221,27.5809,27.6153,564400.0
2013-08-07 11:00:00,40.22,40.23,40.15,40.15,508800.0,27.6153,27.6221,27.5672,27.5672,508800.0
2013-08-07 11:30:00,40.15,40.19,40.1,40.16,541700.0,27.5672,27.5947,27.5329,27.5741,541700.0
2013-08-07 12:00:00,40.16,40.16,40.06,40.08,475600.0,27.5741,27.5741,27.5054,27.5191,475600.0
2013-08-07 12:30:00,40.07,40.14,40.07,40.13,338000.0,27.5123,27.5603,27.5123,27.5535,338000.0
2013-08-07 13:00:00,40.13,40.14,40.1,40.11,387800.0,27.5535,27.5603,27.5329,27.5397,387800.0
2013-08-07 13:30:00,40.11,40.18,40.11,40.17,562300.0,27.5397,27.5878,27.5397,27.5809,562300.0
2013-08-07 14:00:00,40.16,40.17,40.08,40.13,608200.0,27.5741,27.5809,27.5191,27.5535,608200.0
2013-08-07 14:30:00,40.13,40.17,40.12,40.15,561600.0,27.5535,27.5809,27.5466,27.5672,561600.0
2013-08-07 15:00:00,40.15,40.2,40.14,40.19,496300.0,27.5672,27.6015,27.5603,27.5947,496300.0
2013-08-07 15:30:00,40.19,40.22,40.11,40.15,1193800.0,27.5947,27.6153,27.5397,27.5672,1193800.0
2013-08-08 09:30:00,40.29,40.36,40.12,40.15,999100.0,27.6633,27.7114,27.5466,27.5672,999100.0
2013-08-08 10:00:00,40.14,40.18,40.04,40.06,858300.0,27.5603,27.5878,27.4917,27.5054,858300.0
2013-08-08 10:30:00,40.07,40.08,40.02,40.05,627200.0,27.5123,27.5191,27.4779,27.4985,627200.0
2013-08-08 11:00:00,40.05,40.12,40.05,40.1,558200.0,27.4985,27.5466,27.4985,27.5329,558200.0
2013-08-08 11:30:00,40.1,40.16,40.1,40.14,616400.0,27.5329,27.5741,27.5329,27.5603,616400.0
2013-08-08 12:00:00,40.14,40.22,40.14,40.18,684000.0,27.5603,27.6153,27.5603,27.5878,684000.0
2013-08-08 12:30:00,40.18,40.25,40.18,40.2,457700.0,27.5878,27.6359,27.5878,27.6015,457700.0
2013-08-08 13:00:00,40.2,40.25,40.18,40.21,442700.0,27.6015,27.6359,27.5878,27.6084,442700.0
2013-08-08 13:30:00,40.2,40.23,40.17,40.21,269600.0,27.6015,27.6221,27.5809,27.6084,269600.0
2013-08-08 14:00:00,40.22,40.23,40.18,40.23,404500.0,27.6153,27.6221,27.5878,27.6221,404500.0
2013-08-08 14:30:00,40.23,40.24,40.16,40.17,497900.0,27.6221,27.629,27.5741,27.5809,497900.0
2013-08-08 15:00:00,40.18,40.22,40.17,40.21,556700.0,27.5878,27.6153,27.5809,27.6084,556700.0
2013-08-08 15:30:00,40.21,40.25,40.19,40.2,1290300.0,27.6084,27.6359,27.5947,27.6015,1290300.0
2013-08-09 09:30:00,40.25,40.29,40.11,40.26,980000.0,27.6359,27.6633,27.5397,27.6427,980000.0
2013-08-09 10:00:00,40.26,40.28,40.16,40.22,993500.0,27.6427,27.6565,27.5741,27.6153,993500.0
2013-08-09 10:30:00,40.22,40.22,40.13,40.16,737100.0,27.6153,27.6153,27.5535,27.5741,737100.0
2013-08-09 11:00:00,40.16,40.17,40.05,40.06,699500.0,27.5741,27.5809,27.4985,27.5054,699500.0
2013-08-09 11:30:00,40.06,40.15,40.05,40.12,493200.0,27.5054,27.5672,27.4985,27.5466,493200.0
2013-08-09 12:00:00,40.13,40.23,40.1,40.22,582000.0,27.5535,27.6221,27.5329,27.6153,582000.0
2013-08-09 12:30:00,40.23,40.32,40.21,40.22,640700.0,27.6221,27.6839,27.6084,27.6153,640700.0
2013-08-09 13:00:00,40.23,40.23,40.18,40.22,344000.0,27.6221,27.6221,27.5878,27.6153,344000.0
2013-08-09 13:30:00,40.22,40.24,40.21,40.23,332200.0,27.6153,27.629,27.6084,27.6221,332200.0
2013-08-09 14:00:00,40.23,40.24,40.16,40.23,423700.0,27.6221,27.629,27.5741,27.6221,423700.0
2013-08-09 14:30:00,40.23,40.23,40.14,40.16,417700.0,27.6221,27.6221,27.5603,27.5741,417700.0
2013-08-09 15:00:00,40.16,40.2,40.12,40.15,435300.0,27.5741,27.6015,27.5466,27.5672,435300.0
2013-08-09 15:30:00,40.16,40.18,40.11,40.15,1156600.0,27.5741,27.5878,27.5397,27.5672,1156600.0
2013-08-12 09:30:00,40.02,40.1,39.91,39.96,1740200.0,27.4779,27.5329,27.4024,27.4367,1740200.0
2013-08-12 10:00:00,39.96,39.99,39.9,39.93,1009800.0,27.4367,27.4573,27.3956,27.4161,1009800.0
2013-08-12 10:30:00,39.92,39.96,39.91,39.92,692800.0,27.4093,27.4367,27.4024,27.4093,692800.0
2013-08-12 11:00:00,39.92,39.95,39.86,39.94,886400.0,27.4093,27.4299,27.3681,27.423,886400.0
2013-08-12 11:30:00,39.94,39.98,39.87,39.92,553800.0,27.423,27.4505,27.375,27.4093,553800.0
2013-08-12 12:00:00,39.92,39.93,39.75,39.76,921100.0,27.4093,27.4161,27.2926,27.2994,921100.0
2013-08-12 12:30:00,39.75,39.8,39.73,39.79,809600.0,27.2926,27.3269,27.2788,27.32,809600.0
2013-08-12 13:00:00,39.78,39.8,39.71,39.74,567000.0,27.3132,27.3269,27.2651,27.2857,567000.0
2013-08-12 13:30:00,39.73,39.76,39.71,39.73,531100.0,27.2788,27.2994,27.2651,27.2788,531100.0
2013-08-12 14:00:00,39.73,39.78,39.71,39.77,1083600.0,27.2788,27.3132,27.2651,27.3063,1083600.0
2013-08-12 14:30:00,39.77,39.83,39.74,39.83,861200.0,27.3063,27.3475,27.2857,27.3475,861200.0
2013-08-12 15:00:00,39.83,39.86,39.81,39.84,999800.0,27.3475,27.3681,27.3338,27.3544,999800.0
2013-08-12 15:30:00,39.84,39.86,39.79,39.84,2392000.0,27.3544,27.3681,27.32,27.3544,2392000.0
2013-08-13 09:30:00,39.93,40.05,39.84,39.87,1365000.0,27.4161,27.4985,27.3544,27.375,1365000.0
2013-08-13 10:00:00,39.86,39.87,39.61,39.64,1422200.0,27.3681,27.375,27.1964,27.217,1422200.0
2013-08-13 10:30:00,39.64,39.65,39.57,39.58,1159500.0,27.217,27.2239,27.169,27.1758,1159500.0
2013-08-13 11:00:00,39.59,39.67,39.58,39.67,649400.0,27.1827,27.2376,27.1758,27.2376,649400.0
2013-08-13 11:30:00,39.67,39.75,39.61,39.61,593900.0,27.2376,27.2926,27.1964,27.1964,593900.0
2013-08-13 12:00:00,39.61,39.66,39.56,39.61,755200.0,27.1964,27.2308,27.1621,27.1964,755200.0
2013-08-13 12:30:00,39.61,39.69,39.61,39.69,592800.0,27.1964,27.2514,27.1964,27.2514,592800.0
2013-08-13 13:00:00,39.69,39.7,39.66,39.67,594400.0,27.2514,27.2582,27.2308,27.2376,594400.0
2013-08-13 13:30:00,39.68,39.68,39.61,39.62,561700.0,27.2445,27.2445,27.1964,27.2033,561700.0
2013-08-13 14:00:00,39.62,39.62,39.56,39.56,707400.0,27.2033,27.2033,27.1621,27.1621,707400.0
2013-08-13 14:30:00,39.57,39.57,39.5,39.57,1028700.0,27.169,27.169,27.1209,27.169,1028700.0
2013-08-13 15:00:00,39.57,39.65,39.56,39.63,833300.0,27.169,27.2239,27.1621,27.2102,833300.0
2013-08-13 15:30:00,39.64,39.68,39.6,39.66,1723100.0,27.217,27.2445,27.1896,27.2308,1723100.0
2013-08-14 09:30:00,39.62,39.64,39.47,39.53,1583300.0,27.2033,27.217,27.1003,27.1415,1583300.0
2013-08-14 10:00:00,39.53,39.62,39.47,39.48,1330200.0,27.1415,27.2033,27.1003,27.1072,1330200.0
2013-08-14 10:30:00,39.48,39.51,39.37,39.38,1100800.0,27.1072,27.1278,27.0316,27.0385,1100800.0
2013-08-14 11:00:00,39.37,39.49,39.35,39.48,1153500.0,27.0316,27.114,27.0179,27.1072,1153500.0
2013-08-14 11:30:00,39.48,39.49,39.38,39.42,762100.0,27.1072,27.114,27.0385,27.066,762100.0
2013-08-14 12:00:00,39.41,39.52,39.4,39.52,635100.0,27.0591,27.1346,27.0522,27.1346,635100.0
2013-08-14 12:30:00,39.52,39.53,39.47,39.48,578600.0,27.1346,27.1415,27.1003,27.1072,578600.0
2013-08-14 13:00:00,39.48,39.53,39.47,39.5,450400.0,27.1072,27.1415,27.1003,27.1209,450400.0
2013-08-14 13:30:00,39.49,39.52,39.45,39.5,1009300.0,27.114,27.1346,27.0866,27.1209,1009300.0
2013-08-14 14:00:00,39.51,39.56,39.5,39.56,759600.0,27.1278,27.1621,27.1209,27.1621,759600.0
2013-08-14 14:30:00,39.56,39.67,39.55,39.65,931300.0,27.1621,27.2376,27.1552,27.2239,931300.0
2013-08-14 15:00:00,39.65,39.68,39.6,39.64,894000.0,27.2239,27.2445,27.1896,27.217,894000.0
2013-08-14 15:30:00,39.63,39.64,39.52,39.54,1548000.0,27.2102,27.217,27.1346,27.1484,1548000.0
2013-08-15 09:30:00,39.32,39.4,39.21,39.26,1809100.0,26.9973,27.0522,26.9218,26.9561,1809100.0
2013-08-15 10:00:00,39.26,39.33,39.21,39.22,1358000.0,26.9561,27.0042,26.9218,26.9287,1358000.0
2013-08-15 10:30:00,39.22,39.23,39.11,39.15,1146300.0,26.9287,26.9355,26.8531,26.8806,1146300.0
2013-08-15 11:00:00,39.15,39.21,39.11,39.16,737500.0,26.8806,26.9218,26.8531,26.8875,737500.0
2013-08-15 11:30:00,39.16,39.21,39.12,39.12,654000.0,26.8875,26.9218,26.86,26.86,654000.0
2013-08-15 12:00:00,39.12,39.18,39.08,39.17,743900.0,26.86,26.9012,26.8325,26.8943,743900.0
2013-08-15 12:30:00,39.17,39.18,39.1,39.13,515100.0,26.8943,26.9012,26.8463,26.8669,515100.0
2013-08-15 13:00:00,39.13,39.15,39.07,39.12,589100.0,26.8669,26.8806,26.8257,26.86,589100.0
2013-08-15 13:30:00,39.12,39.16,39.1,39.12,467600.0,26.86,26.8875,26.8463,26.86,467600.0
2013-08-15 14:00:00,39.12,39.16,39.06,39.13,888700.0,26.86,26.8875,26.8188,26.8669,888700.0
2013-08-15 14:30:00,39.12,39.16,39.05,39.05,815600.0,26.86,26.8875,26.8119,26.8119,815600.0
2013-08-15 15:00:00,39.05,39.09,39.02,39.06,1203700.0,26.8119,26.8394,26.7913,26.8188,1203700.0
2013-08-15 15:30:00,39.06,39.14,39.04,39.09,2216200.0,26.8188,26.8737,26.8051,26.8394,2216200.0
2013-08-16 09:30:00,39.03,39.18,38.87,39.05,3315800.0,26.7982,26.9012,26.6883,26.8119,3315800.0
2013-08-16 10:00:00,39.04,39.06,38.89,38.91,1389100.0,26.8051,26.8188,26.7021,26.7158,1389100.0
2013-08-16 10:30:00,38.91,38.96,38.89,38.91,1018600.0,26.7158,26.7501,26.7021,26.7158,1018600.0
2013-08-16 11:00:00,38.91,38.92,38.81,38.84,1150700.0,26.7158,26.7227,26.6472,26.6677,1150700.0
2013-08-16 11:30:00,38.84,38.91,38.83,38.91,581700.0,26.6677,26.7158,26.6609,26.7158,581700.0
2013-08-16 12:00:00,38.9,38.92,38.8,38.82,623500.0,26.7089,26.7227,26.6403,26.654,623500.0
2013-08-16 12:30:00,38.82,38.89,38.81,38.86,633600.0,26.654,26.7021,26.6472,26.6815,633600.0
2013-08-16 13:00:00,38.86,38.86,38.74,38.75,1115400.0,26.6815,26.6815,26.5991,26.606,1115400.0
2013-08-16 13:30:00,38.76,38.81,38.73,38.75,1457100.0,26.6128,26.6472,26.5922,26.606,1457100.0
2013-08-16 14:00:00,38.75,38.83,38.71,38.83,1454900.0,26.606,26.6609,26.5785,26.6609,1454900.0
2013-08-16 14:30:00,38.83,39.12,38.81,39.11,1917400.0,26.6609,26.86,26.6472,26.8531,1917400.0
2013-08-16 15:00:00,39.11,39.12,39.0,39.01,843100.0,26.8531,26.86,26.7776,26.7845,843100.0
2013-08-16 15:30:00,39.02,39.06,38.98,39.02,2465100.0,26.7913,26.8188,26.7639,26.7913,2465100.0
2013-08-19 09:30:00,39.05,39.09,38.71,38.85,1687700.0,26.8119,26.8394,26.5785,26.6746,1687700.0
2013-08-19 10:00:00,38.84,38.87,38.69,38.72,1260300.0,26.6677,26.6883,26.5648,26.5854,1260300.0
2013-08-19 10:30:00,38.72,38.8,38.7,38.76,1095100.0,26.5854,26.6403,26.5716,26.6128,1095100.0
2013-08-19 11:00:00,38.76,38.79,38.71,38.75,552600.0,26.6128,26.6334,26.5785,26.606,552600.0
2013-08-19 11:30:00,38.74,38.8,38.71,38.8,511800.0,26.5991,26.6403,26.5785,26.6403,511800.0
2013-08-19 12:00:00,38.8,38.8,38.76,38.77,371700.0,26.6403,26.6403,26.6128,26.6197,371700.0
2013-08-19 12:30:00,38.77,38.83,38.77,38.81,622900.0,26.6197,26.6609,26.6197,26.6472,622900.0
2013-08-19 13:00:00,38.82,38.82,38.75,38.75,401400.0,26.654,26.654,26.606,26.606,401400.0
2013-08-19 13:30:00,38.75,38.79,38.71,38.78,488900.0,26.606,26.6334,26.5785,26.6266,488900.0
2013-08-19 14:00:00,38.78,38.8,38.74,38.79,476900.0,26.6266,26.6403,26.5991,26.6334,476900.0
2013-08-19 14:30:00,38.79,38.82,38.76,38.8,567400.0,26.6334,26.654,26.6128,26.6403,567400.0
2013-08-19 15:00:00,38.8,38.87,38.76,38.85,1105100.0,26.6403,26.6883,26.6128,26.6746,1105100.0
2013-08-19 15:30:00,38.85,38.88,38.77,38.77,1852100.0,26.6746,26.6952,26.6197,26.6197,1852100.0
2013-08-20 09:30:00,38.88,38.88,38.73,38.82,946800.0,26.6952,26.6952,26.5922,26.654,946800.0
2013-08-20 10:00:00,38.82,39.03,38.81,39.03,1182900.0,26.654,26.7982,26.6472,26.7982,1182900.0
2013-08-20 10:30:00,39.02,39.14,39.02,39.12,717500.0,26.7913,26.8737,26.7913,26.86,717500.0
2013-08-20 11:00:00,39.11,39.13,38.96,38.99,719100.0,26.8531,26.8669,26.7501,26.7707,719100.0
2013-08-20 11:30:00,38.98,39.05,38.96,39.04,449600.0,26.7639,26.8119,26.7501,26.8051,449600.0
2013-08-20 12:00:00,39.03,39.05,39.01,39.03,308200.0,26.7982,26.8119,26.7845,26.7982,308200.0
2013-08-20 12:30:00,39.03,39.03,38.96,38.99,367900.0,26.7982,26.7982,26.7501,26.7707,367900.0
2013-08-20 13:00:00,38.99,39.0,38.92,38.93,371700.0,26.7707,26.7776,26.7227,26.7295,371700.0
2013-08-20 13:30:00,38.94,38.95,38.9,38.93,331900.0,26.7364,26.7433,26.7089,26.7295,331900.0
2013-08-20 14:00:00,38.93,38.94,38.87,38.89,513500.0,26.7295,26.7364,26.6883,26.7021,513500.0
2013-08-20 14:30:00,38.89,38.91,38.8,38.83,568600.0,26.7021,26.7158,26.6403,26.6609,568600.0
2013-08-20 15:00:00,38.83,38.85,38.77,38.8,602000.0,26.6609,26.6746,26.6197,26.6403,602000.0
2013-08-20 15:30:00,38.8,38.82,38.65,38.66,1747900.0,26.6403,26.654,26.5373,26.5442,1747900.0
2013-08-21 09:30:00,38.63,38.7,38.3,38.7,2150000.0,26.5236,26.5716,26.297,26.5716,2150000.0
2013-08-21 10:00:00,38.69,38.7,38.41,38.43,1057200.0,26.5648,26.5716,26.3725,26.3862,1057200.0
2013-08-21 10:30:00,38.43,38.55,38.41,38.54,624700.0,26.3862,26.4686,26.3725,26.4618,624700.0
2013-08-21 11:00:00,38.54,38.55,38.45,38.46,643400.0,26.4618,26.4686,26.4,26.4068,643400.0
2013-08-21 11:30:00,38.47,38.5,38.3,38.32,885800.0,26.4137,26.4343,26.297,26.3107,885800.0
2013-08-21 12:00:00,38.31,38.45,38.3,38.42,722000.0,26.3038,26.4,26.297,26.3794,722000.0
2013-08-21 12:30:00,38.42,38.51,38.4,38.5,395700.0,26.3794,26.4412,26.3656,26.4343,395700.0
2013-08-21 13:00:00,38.5,38.54,38.48,38.49,434000.0,26.4343,26.4618,26.4206,26.4274,434000.0
2013-08-21 13:30:00,38.5,38.51,38.44,38.45,523200.0,26.4343,26.4412,26.3931,26.4,523200.0
2013-08-21 14:00:00,38.45,38.45,38.27,38.39,1510300.0,26.4,26.4,26.2764,26.3588,1510300.0
2013-08-21 14:30:00,38.39,38.57,38.38,38.42,1740800.0,26.3588,26.4824,26.3519,26.3794,1740800.0
2013-08-21 15:00:00,38.41,38.48,38.33,38.33,1469100.0,26.3725,26.4206,26.3176,26.3176,1469100.0
2013-08-21 15:30:00,38.34,38.4,38.25,38.27,2355000.0,26.3244,26.3656,26.2627,26.2764,2355000.0
2013-08-22 09:30:00,38.4,38.46,38.1,38.28,1733700.0,26.3656,26.4068,26.1597,26.2833,1733700.0
2013-08-22 10:00:00,38.29,38.33,38.17,38.23,1023400.0,26.2901,26.3176,26.2077,26.2489,1023400.0
2013-08-22 10:30:00,38.23,38.39,38.21,38.34,874700.0,26.2489,26.3588,26.2352,26.3244,874700.0
2013-08-22 11:00:00,38.34,38.38,38.27,38.34,641000.0,26.3244,26.3519,26.2764,26.3244,641000.0
2013-08-22 11:30:00,38.34,38.44,38.32,38.44,795000.0,26.3244,26.3931,26.3107,26.3931,795000.0
2013-08-22 12:00:00,38.44,38.52,38.42,38.43,447400.0,26.3931,26.448,26.3794,26.3862,447400.0
2013-08-22 12:30:00,38.42,38.47,38.36,38.42,312200.0,26.3794,26.4137,26.3382,26.3794,312200.0
2013-08-22 13:00:00,38.42,38.45,38.38,38.42,205900.0,26.3794,26.4,26.3519,26.3794,205900.0
2013-08-22 13:30:00,38.43,38.43,38.38,38.4,249200.0,26.3862,26.3862,26.3519,26.3656,249200.0
2013-08-22 14:00:00,38.39,38.4,38.35,38.37,235100.0,26.3588,26.3656,26.3313,26.345,235100.0
2013-08-22 14:30:00,38.38,38.39,38.31,38.31,308400.0,26.3519,26.3588,26.3038,26.3038,308400.0
2013-08-22 15:00:00,38.32,38.45,38.31,38.37,369300.0,26.3107,26.4,26.3038,26.345,369300.0
2013-08-22 15:30:00,38.38,38.45,38.32,38.32,1636200.0,26.3519,26.4,26.3107,26.3107,1636200.0
2013-08-23 09:30:00,38.62,38.62,38.38,38.51,1566100.0,26.5167,26.5167,26.3519,26.4412,1566100.0
2013-08-23 10:00:00,38.52,38.53,38.38,38.41,867200.0,26.448,26.4549,26.3519,26.3725,867200.0
2013-08-23 10:30:00,38.41,38.45,38.37,38.42,948800.0,26.3725,26.4,26.345,26.3794,948800.0
2013-08-23 11:00:00,38.42,38.45,38.38,38.41,542900.0,26.3794,26.4,26.3519,26.3725,542900.0
2013-08-23 11:30:00,38.4,38.56,38.39,38.48,612200.0,26.3656,26.4755,26.3588,26.4206,612200.0
2013-08-23 12:00:00,38.49,38.54,38.45,38.46,331400.0,26.4274,26.4618,26.4,26.4068,331400.0
2013-08-23 12:30:00,38.47,38.52,38.44,38.48,479800.0,26.4137,26.448,26.3931,26.4206,479800.0
2013-08-23 13:00:00,38.49,38.52,38.42,38.5,391200.0,26.4274,26.448,26.3794,26.4343,391200.0
2013-08-23 13:30:00,38.49,38.51,38.45,38.49,373200.0,26.4274,26.4412,26.4,26.4274,373200.0
2013-08-23 14:00:00,38.49,38.49,38.42,38.43,463700.0,26.4274,26.4274,26.3794,26.3862,463700.0
2013-08-23 14:30:00,38.43,38.48,38.42,38.43,456300.0,26.3862,26.4206,26.3794,26.3862,456300.0
2013-08-23 15:00:00,38.44,38.48,38.43,38.47,549600.0,26.3931,26.4206,26.3862,26.4137,549600.0
2013-08-23 15:30:00,38.46,38.54,38.44,38.51,1885400.0,26.4068,26.4618,26.3931,26.4412,1885400.0
2013-08-26 09:30:00,38.59,38.6,38.33,38.39,1714300.0,26.4961,26.503,26.3176,26.3588,1714300.0
2013-08-26 10:00:00,38.4,38.42,38.33,38.42,1113500.0,26.3656,26.3794,26.3176,26.3794,1113500.0
2013-08-26 10:30:00,38.41,38.42,38.37,38.4,707000.0,26.3725,26.3794,26.345,26.3656,707000.0
2013-08-26 11:00:00,38.41,38.41,38.32,38.35,762900.0,26.3725,26.3725,26.3107,26.3313,762900.0
2013-08-26 11:30:00,38.35,38.36,38.28,38.3,679200.0,26.3313,26.3382,26.2833,26.297,679200.0
2013-08-26 12:00:00,38.3,38.31,38.2,38.21,655800.0,26.297,26.3038,26.2283,26.2352,655800.0
2013-08-26 12:30:00,38.22,38.24,38.19,38.21,341800.0,26.2421,26.2558,26.2215,26.2352,341800.0
2013-08-26 13:00:00,38.21,38.25,38.2,38.25,534100.0,26.2352,26.2627,26.2283,26.2627,534100.0
2013-08-26 13:30:00,38.25,38.27,38.23,38.25,603100.0,26.2627,26.2764,26.2489,26.2627,603100.0
2013-08-26 14:00:00,38.25,38.29,38.24,38.26,553000.0,26.2627,26.2901,26.2558,26.2695,553000.0
2013-08-26 14:30:00,38.26,38.29,38.21,38.23,621100.0,26.2695,26.2901,26.2352,26.2489,621100.0
2013-08-26 15:00:00,38.23,38.25,38.11,38.16,1029400.0,26.2489,26.2627,26.1665,26.2009,1029400.0
2013-08-26 15:30:00,38.16,38.19,38.11,38.12,2421400.0,26.2009,26.2215,26.1665,26.1734,2421400.0
2013-08-27 09:30:00,37.98,38.01,37.8,37.98,2883400.0,26.0773,26.0979,25.9537,26.0773,2883400.0
2013-08-27 10:00:00,37.98,38.0,37.92,37.92,1204500.0,26.0773,26.091,26.0361,26.0361,1204500.0
2013-08-27 10:30:00,37.92,38.11,37.92,38.11,1136700.0,26.0361,26.1665,26.0361,26.1665,1136700.0
2013-08-27 11:00:00,38.1,38.11,38.01,38.07,885800.0,26.1597,26.1665,26.0979,26.1391,885800.0
2013-08-27 11:30:00,38.07,38.13,38.03,38.12,830300.0,26.1391,26.1803,26.1116,26.1734,830300.0
2013-08-27 12:00:00,38.11,38.13,38.04,38.08,760500.0,26.1665,26.1803,26.1185,26.1459,760500.0
2013-08-27 12:30:00,38.08,38.13,38.05,38.1,678500.0,26.1459,26.1803,26.1253,26.1597,678500.0
2013-08-27 13:00:00,38.09,38.11,38.04,38.08,590500.0,26.1528,26.1665,26.1185,26.1459,590500.0
2013-08-27 13:30:00,38.09,38.15,38.08,38.14,396000.0,26.1528,26.194,26.1459,26.1871,396000.0
2013-08-27 14:00:00,38.14,38.24,38.08,38.09,1402500.0,26.1871,26.2558,26.1459,26.1528,1402500.0
2013-08-27 14:30:00,38.1,38.23,38.09,38.2,639400.0,26.1597,26.2489,26.1528,26.2283,639400.0
2013-08-27 15:00:00,38.2,38.21,38.13,38.15,911900.0,26.2283,26.2352,26.1803,26.194,911900.0
2013-08-27 15:30:00,38.14,38.22,38.11,38.16,2622400.0,26.1871,26.2421,26.1665,26.2009,2622400.0
2013-08-28 09:30:00,38.06,38.43,38.05,38.32,2519300.0,26.1322,26.3862,26.1253,26.3107,2519300.0
2013-08-28 10:00:00,38.3,38.42,38.25,38.38,1739900.0,26.297,26.3794,26.2627,26.3519,1739900.0
2013-08-28 10:30:00,38.37,38.5,38.35,38.45,1684300.0,26.345,26.4343,26.3313,26.4,1684300.0
2013-08-28 11:00:00,38.44,38.53,38.41,38.51,1610500.0,26.3931,26.4549,26.3725,26.4412,1610500.0
2013-08-28 11:30:00,38.51,38.53,38.47,38.49,1293500.0,26.4412,26.4549,26.4137,26.4274,1293500.0
2013-08-28 12:00:00,38.48,38.51,38.4,38.4,1189500.0,26.4206,26.4412,26.3656,26.3656,1189500.0
2013-08-28 12:30:00,38.4,38.48,38.39,38.48,838900.0,26.3656,26.4206,26.3588,26.4206,838900.0
2013-08-28 13:00:00,38.47,38.48,38.39,38.41,723100.0,26.4137,26.4206,26.3588,26.3725,723100.0
2013-08-28 13:30:00,38.41,38.44,38.36,38.37,728700.0,26.3725,26.3931,26.3382,26.345,728700.0
2013-08-28 14:00:00,38.37,38.37,38.27,38.3,779200.0,26.345,26.345,26.2764,26.297,779200.0
2013-08-28 14:30:00,38.31,38.31,38.26,38.3,946200.0,26.3038,26.3038,26.2695,26.297,946200.0
2013-08-28 15:00:00,38.3,38.42,38.29,38.41,961600.0,26.297,26.3794,26.2901,26.3725,961600.0
2013-08-28 15:30:00,38.4,38.42,38.33,38.35,2552700.0,26.3656,26.3794,26.3176,26.3313,2552700.0
2013-08-29 09:30:00,38.46,38.48,38.13,38.15,1856100.0,26.4068,26.4206,26.1803,26.194,1856100.0
2013-08-29 10:00:00,38.16,38.24,38.11,38.16,1501700.0,26.2009,26.2558,26.1665,26.2009,1501700.0
2013-08-29 10:30:00,38.16,38.27,38.16,38.23,825000.0,26.2009,26.2764,26.2009,26.2489,825000.0
2013-08-29 11:00:00,38.23,38.28,38.22,38.27,734500.0,26.2489,26.2833,26.2421,26.2764,734500.0
2013-08-29 11:30:00,38.27,38.28,38.19,38.23,1167100.0,26.2764,26.2833,26.2215,26.2489,1167100.0
2013-08-29 12:00:00,38.23,38.25,38.19,38.2,591400.0,26.2489,26.2627,26.2215,26.2283,591400.0
2013-08-29 12:30:00,38.21,38.23,38.19,38.23,453000.0,26.2352,26.2489,26.2215,26.2489,453000.0
2013-08-29 13:00:00,38.23,38.33,38.22,38.29,680600.0,26.2489,26.3176,26.2421,26.2901,680600.0
2013-08-29 13:30:00,38.3,38.31,38.21,38.21,834200.0,26.297,26.3038,26.2352,26.2352,834200.0
2013-08-29 14:00:00,38.22,38.23,38.16,38.18,552400.0,26.2421,26.2489,26.2009,26.2146,552400.0
2013-08-29 14:30:00,38.18,38.22,38.15,38.18,611300.0,26.2146,26.2421,26.194,26.2146,611300.0
2013-08-29 15:00:00,38.18,38.24,38.14,38.17,998200.0,26.2146,26.2558,26.1871,26.2077,998200.0
2013-08-29 15:30:00,38.16,38.18,38.1,38.1,1906000.0,26.2009,26.2146,26.1597,26.1597,1906000.0
2013-08-30 09:30:00,38.14,38.19,38.0,38.03,1666600.0,26.1871,26.2215,26.091,26.1116,1666600.0
2013-08-30 10:00:00,38.02,38.17,38.0,38.15,1254200.0,26.1047,26.2077,26.091,26.194,1254200.0
2013-08-30 10:30:00,38.15,38.18,38.09,38.1,913500.0,26.194,26.2146,26.1528,26.1597,913500.0
2013-08-30 11:00:00,38.09,38.14,38.07,38.1,627400.0,26.1528,26.1871,26.1391,26.1597,627400.0
2013-08-30 11:30:00,38.09,38.14,38.09,38.11,500100.0,26.1528,26.1871,26.1528,26.1665,500100.0
2013-08-30 12:00:00,38.11,38.16,38.08,38.14,867900.0,26.1665,26.2009,26.1459,26.1871,867900.0
2013-08-30 12:30:00,38.14,38.15,38.05,38.07,605100.0,26.1871,26.194,26.1253,26.1391,605100.0
2013-08-30 13:00:00,38.07,38.15,38.01,38.12,1028200.0,26.1391,26.194,26.0979,26.1734,1028200.0
2013-08-30 13:30:00,38.11,38.14,38.09,38.09,401200.0,26.1665,26.1871,26.1528,26.1528,401200.0
2013-08-30 14:00:00,38.09,38.21,38.06,38.18,567200.0,26.1528,26.2352,26.1322,26.2146,567200.0
2013-08-30 14:30:00,38.18,38.26,38.17,38.25,521900.0,26.2146,26.2695,26.2077,26.2627,521900.0
2013-08-30 15:00:00,38.26,38.28,38.22,38.23,553400.0,26.2695,26.2833,26.2421,26.2489,553400.0
2013-08-30 15:30:00,38.23,38.24,38.06,38.15,2085100.0,26.2489,26.2558,26.1322,26.194,2085100.0
2013-09-03 09:30:00,38.27,38.4,38.04,38.11,2812000.0,26.2764,26.3656,26.1185,26.1665,2812000.0
2013-09-03 10:00:00,38.12,38.15,38.03,38.05,2197800.0,26.1734,26.194,26.1116,26.1253,2197800.0
2013-09-03 10:30:00,38.05,38.09,38.0,38.01,1164700.0,26.1253,26.1528,26.091,26.0979,1164700.0
2013-09-03 11:00:00,38.01,38.04,37.85,37.87,1535000.0,26.0979,26.1185,25.988,26.0017,1535000.0
2013-09-03 11:30:00,37.87,37.91,37.82,37.85,1239300.0,26.0017,26.0292,25.9674,25.988,1239300.0
2013-09-03 12:00:00,37.84,37.86,37.82,37.86,1110600.0,25.9811,25.9949,25.9674,25.9949,1110600.0
2013-09-03 12:30:00,37.85,37.86,37.82,37.83,769000.0,25.988,25.9949,25.9674,25.9743,769000.0
2013-09-03 13:00:00,37.83,37.84,37.8,37.84,740600.0,25.9743,25.9811,25.9537,25.9811,740600.0
2013-09-03 13:30:00,37.84,37.84,37.8,37.83,732000.0,25.9811,25.9811,25.9537,25.9743,732000.0
2013-09-03 14:00:00,37.83,37.86,37.8,37.82,962200.0,25.9743,25.9949,25.9537,25.9674,962200.0
2013-09-03 14:30:00,37.83,37.86,37.8,37.82,752600.0,25.9743,25.9949,25.9537,25.9674,752600.0
2013-09-03 15:00:00,37.83,37.86,37.81,37.83,910900.0,25.9743,25.9949,25.9605,25.9743,910900.0
2013-09-03 15:30:00,37.82,37.89,37.82,37.89,2535300.0,25.9674,26.0155,25.9674,26.0155,2535300.0
2013-09-04 09:30:00,37.88,37.99,37.81,37.98,1183500.0,26.0086,26.0841,25.9605,26.0773,1183500.0
2013-09-04 10:00:00,37.98,38.0,37.93,37.95,706200.0,26.0773,26.091,26.0429,26.0567,706200.0
2013-09-04 10:30:00,37.94,38.03,37.93,38.02,922900.0,26.0498,26.1116,26.0429,26.1047,922900.0
2013-09-04 11:00:00,38.02,38.13,38.0,38.1,1535700.0,26.1047,26.1803,26.091,26.1597,1535700.0
2013-09-04 11:30:00,38.1,38.46,38.05,38.45,1468600.0,26.1597,26.4068,26.1253,26.4,1468600.0
2013-09-04 12:00:00,38.46,38.61,38.45,38.54,2144400.0,26.4068,26.5098,26.4,26.4618,2144400.0
2013-09-04 12:30:00,38.54,38.64,38.54,38.63,711900.0,26.4618,26.5304,26.4618,26.5236,711900.0
2013-09-04 13:00:00,38.64,38.72,38.61,38.68,1216400.0,26.5304,26.5854,26.5098,26.5579,1216400.0
2013-09-04 13:30:00,38.68,38.73,38.55,38.55,1253100.0,26.5579,26.5922,26.4686,26.4686,1253100.0
2013-09-04 14:00:00,38.55,38.58,38.49,38.49,927500.0,26.4686,26.4892,26.4274,26.4274,927500.0
2013-09-04 14:30:00,38.49,38.63,38.47,38.59,1295700.0,26.4274,26.5236,26.4137,26.4961,1295700.0
2013-09-04 15:00:00,38.59,38.73,38.56,38.59,1660300.0,26.4961,26.5922,26.4755,26.4961,1660300.0
2013-09-04 15:30:00,38.58,38.6,38.52,38.55,2450100.0,26.4892,26.503,26.448,26.4686,2450100.0
2013-09-05 09:30:00,38.65,38.69,38.3,38.36,1944600.0,26.5373,26.5648,26.297,26.3382,1944600.0
2013-09-05 10:00:00,38.37,38.4,38.09,38.13,1863400.0,26.345,26.3656,26.1528,26.1803,1863400.0
2013-09-05 10:30:00,38.13,38.21,38.06,38.12,1080900.0,26.1803,26.2352,26.1322,26.1734,1080900.0
2013-09-05 11:00:00,38.12,38.19,38.07,38.08,788300.0,26.1734,26.2215,26.1391,26.1459,788300.0
2013-09-05 11:30:00,38.09,38.25,38.08,38.23,690500.0,26.1528,26.2627,26.1459,26.2489,690500.0
2013-09-05 12:00:00,38.23,38.24,38.16,38.17,738900.0,26.2489,26.2558,26.2009,26.2077,738900.0
2013-09-05 12:30:00,38.17,38.18,38.15,38.17,549000.0,26.2077,26.2146,26.194,26.2077,549000.0
2013-09-05 13:00:00,38.16,38.19,38.15,38.17,433100.0,26.2009,26.2215,26.194,26.2077,433100.0
2013-09-05 13:30:00,38.16,38.21,38.15,38.15,490700.0,26.2009,26.2352,26.194,26.194,490700.0
2013-09-05 14:00:00,38.15,38.19,38.15,38.18,414800.0,26.194,26.2215,26.194,26.2146,414800.0
2013-09-05 14:30:00,38.18,38.31,38.17,38.25,911300.0,26.2146,26.3038,26.2077,26.2627,911300.0
2013-09-05 15:00:00,38.26,38.3,38.2,38.22,832800.0,26.2695,26.297,26.2283,26.2421,832800.0
2013-09-05 15:30:00,38.22,38.24,38.17,38.24,1765300.0,26.2421,26.2558,26.2077,26.2558,1765300.0
2013-09-06 09:30:00,38.38,38.62,38.11,38.14,2097300.0,26.3519,26.5167,26.1665,26.1871,2097300.0
2013-09-06 10:00:00,38.13,38.31,38.1,38.28,1267300.0,26.1803,26.3038,26.1597,26.2833,1267300.0
2013-09-06 10:30:00,38.28,38.43,38.21,38.43,886100.0,26.2833,26.3862,26.2352,26.3862,886100.0
2013-09-06 11:00:00,38.42,38.54,38.39,38.45,889700.0,26.3794,26.4618,26.3588,26.4,889700.0
2013-09-06 11:30:00,38.46,38.53,38.44,38.5,852600.0,26.4068,26.4549,26.3931,26.4343,852600.0
2013-09-06 12:00:00,38.51,38.55,38.46,38.5,404500.0,26.4412,26.4686,26.4068,26.4343,404500.0
2013-09-06 12:30:00,38.5,38.51,38.43,38.47,342200.0,26.4343,26.4412,26.3862,26.4137,342200.0
2013-09-06 13:00:00,38.47,38.51,38.45,38.48,552700.0,26.4137,26.4412,26.4,26.4206,552700.0
2013-09-06 13:30:00,38.48,38.58,38.47,38.57,513600.0,26.4206,26.4892,26.4137,26.4824,513600.0
2013-09-06 14:00:00,38.57,38.6,38.52,38.55,542600.0,26.4824,26.503,26.448,26.4686,542600.0
2013-09-06 14:30:00,38.55,38.59,38.5,38.53,662900.0,26.4686,26.4961,26.4343,26.4549,662900.0
2013-09-06 15:00:00,38.54,38.57,38.47,38.49,983300.0,26.4618,26.4824,26.4137,26.4274,983300.0
2013-09-06 15:30:00,38.48,38.49,38.31,38.36,2238200.0,26.4206,26.4274,26.3038,26.3382,2238200.0
2013-09-09 09:30:00,38.51,38.55,38.37,38.39,1251000.0,26.4412,26.4686,26.345,26.3588,1251000.0
2013-09-09 10:00:00,38.4,38.44,38.27,38.3,888300.0,26.3656,26.3931,26.2764,26.297,888300.0
2013-09-09 10:30:00,38.3,38.35,38.27,38.34,853900.0,26.297,26.3313,26.2764,26.3244,853900.0
2013-09-09 11:00:00,38.34,38.41,38.33,38.36,640000.0,26.3244,26.3725,26.3176,26.3382,640000.0
2013-09-09 11:30:00,38.36,38.4,38.33,38.37,669400.0,26.3382,26.3656,26.3176,26.345,669400.0
2013-09-09 12:00:00,38.38,38.46,38.37,38.46,484700.0,26.3519,26.4068,26.345,26.4068,484700.0
2013-09-09 12:30:00,38.46,38.46,38.4,38.44,473800.0,26.4068,26.4068,26.3656,26.3931,473800.0
2013-09-09 13:00:00,38.44,38.46,38.42,38.43,409400.0,26.3931,26.4068,26.3794,26.3862,409400.0
2013-09-09 13:30:00,38.43,38.46,38.41,38.45,550100.0,26.3862,26.4068,26.3725,26.4,550100.0
2013-09-09 14:00:00,38.45,38.51,38.44,38.45,663500.0,26.4,26.4412,26.3931,26.4,663500.0
2013-09-09 14:30:00,38.45,38.5,38.44,38.46,577000.0,26.4,26.4343,26.3931,26.4068,577000.0
2013-09-09 15:00:00,38.45,38.48,38.43,38.48,544900.0,26.4,26.4206,26.3862,26.4206,544900.0
2013-09-09 15:30:00,38.48,38.52,38.44,38.52,1412200.0,26.4206,26.448,26.3931,26.448,1412200.0
2013-09-10 09:30:00,38.77,38.78,38.53,38.6,1319800.0,26.6197,26.6266,26.4549,26.503,1319800.0
2013-09-10 10:00:00,38.6,38.67,38.54,38.57,1012700.0,26.503,26.551,26.4618,26.4824,1012700.0
2013-09-10 10:30:00,38.57,38.62,38.51,38.55,624400.0,26.4824,26.5167,26.4412,26.4686,624400.0
2013-09-10 11:00:00,38.55,38.57,38.51,38.54,930600.0,26.4686,26.4824,26.4412,26.4618,930600.0
2013-09-10 11:30:00,38.54,38.57,38.52,38.55,794300.0,26.4618,26.4824,26.448,26.4686,794300.0
2013-09-10 12:00:00,38.55,38.63,38.55,38.62,689000.0,26.4686,26.5236,26.4686,26.5167,689000.0
2013-09-10 12:30:00,38.62,38.63,38.52,38.54,702300.0,26.5167,26.5236,26.448,26.4618,702300.0
2013-09-10 13:00:00,38.54,38.59,38.51,38.57,398900.0,26.4618,26.4961,26.4412,26.4824,398900.0
2013-09-10 13:30:00,38.57,38.61,38.54,38.57,502500.0,26.4824,26.5098,26.4618,26.4824,502500.0
2013-09-10 14:00:00,38.56,38.63,38.56,38.62,578900.0,26.4755,26.5236,26.4755,26.5167,578900.0
2013-09-10 14:30:00,38.61,38.64,38.57,38.64,489600.0,26.5098,26.5304,26.4824,26.5304,489600.0
2013-09-10 15:00:00,38.63,38.66,38.58,38.62,851500.0,26.5236,26.5442,26.4892,26.5167,851500.0
2013-09-10 15:30:00,38.62,38.65,38.58,38.64,1719500.0,26.5167,26.5373,26.4892,26.5304,1719500.0
2013-09-11 09:30:00,38.68,38.72,38.55,38.58,1624600.0,26.5579,26.5854,26.4686,26.4892,1624600.0
2013-09-11 10:00:00,38.59,38.64,38.57,38.61,690900.0,26.4961,26.5304,26.4824,26.5098,690900.0
2013-09-11 10:30:00,38.6,38.63,38.54,38.6,859300.0,26.503,26.5236,26.4618,26.503,859300.0
2013-09-11 11:00:00,38.59,38.63,38.58,38.63,522200.0,26.4961,26.5236,26.4892,26.5236,522200.0
2013-09-11 11:30:00,38.63,38.71,38.6,38.68,563900.0,26.5236,26.5785,26.503,26.5579,563900.0
2013-09-11 12:00:00,38.67,38.68,38.63,38.66,527900.0,26.551,26.5579,26.5236,26.5442,527900.0
2013-09-11 12:30:00,38.67,38.67,38.62,38.67,466500.0,26.551,26.551,26.5167,26.551,466500.0
2013-09-11 13:00:00,38.66,38.68,38.63,38.65,378000.0,26.5442,26.5579,26.5236,26.5373,378000.0
2013-09-11 13:30:00,38.65,38.73,38.65,38.72,461400.0,26.5373,26.5922,26.5373,26.5854,461400.0
2013-09-11 14:00:00,38.72,38.72,38.68,38.7,701700.0,26.5854,26.5854,26.5579,26.5716,701700.0
2013-09-11 14:30:00,38.7,38.72,38.69,38.71,495400.0,26.5716,26.5854,26.5648,26.5785,495400.0
2013-09-11 15:00:00,38.71,38.73,38.69,38.71,791000.0,26.5785,26.5922,26.5648,26.5785,791000.0
2013-09-11 15:30:00,38.71,38.78,38.68,38.78,1598900.0,26.5785,26.6266,26.5579,26.6266,1598900.0
2013-09-12 09:30:00,38.59,38.61,38.37,38.42,1540800.0,26.6891,26.7029,26.5369,26.5715,1540800.0
2013-09-12 10:00:00,38.43,38.46,38.28,38.35,1100600.0,26.5784,26.5992,26.4747,26.5231,1100600.0
2013-09-12 10:30:00,38.34,38.39,38.34,38.38,670400.0,26.5162,26.5508,26.5162,26.5439,670400.0
2013-09-12 11:00:00,38.37,38.38,38.31,38.32,674700.0,26.5369,26.5439,26.4954,26.5024,674700.0
2013-09-12 11:30:00,38.31,38.34,38.28,38.32,594900.0,26.4954,26.5162,26.4747,26.5024,594900.0
2013-09-12 12:00:00,38.32,38.37,38.29,38.35,708000.0,26.5024,26.5369,26.4816,26.5231,708000.0
2013-09-12 12:30:00,38.36,38.41,38.33,38.36,582100.0,26.53,26.5646,26.5093,26.53,582100.0
2013-09-12 13:00:00,38.36,38.4,38.35,38.37,662700.0,26.53,26.5577,26.5231,26.5369,662700.0
2013-09-12 13:30:00,38.37,38.39,38.34,38.34,561200.0,26.5369,26.5508,26.5162,26.5162,561200.0
2013-09-12 14:00:00,38.34,38.38,38.33,38.38,736300.0,26.5162,26.5439,26.5093,26.5439,736300.0
2013-09-12 14:30:00,38.38,38.43,38.36,38.41,767000.0,26.5439,26.5784,26.53,26.5646,767000.0
2013-09-12 15:00:00,38.41,38.42,38.37,38.39,607400.0,26.5646,26.5715,26.5369,26.5508,607400.0
2013-09-12 15:30:00,38.39,38.44,38.37,38.44,1526600.0,26.5508,26.5854,26.5369,26.5854,1526600.0
2013-09-13 09:30:00,38.56,38.58,38.45,38.53,1037100.0,26.6683,26.6822,26.5923,26.6476,1037100.0
2013-09-13 10:00:00,38.54,38.59,38.42,38.48,936200.0,26.6545,26.6891,26.5715,26.613,936200.0
2013-09-13 10:30:00,38.47,38.55,38.47,38.52,501200.0,26.6061,26.6614,26.6061,26.6407,501200.0
2013-09-13 11:00:00,38.52,38.61,38.51,38.6,724200.0,26.6407,26.7029,26.6338,26.696,724200.0
2013-09-13 11:30:00,38.6,38.63,38.58,38.62,699100.0,26.696,26.7168,26.6822,26.7098,699100.0
2013-09-13 12:00:00,38.63,38.73,38.62,38.71,1010600.0,26.7168,26.7859,26.7098,26.7721,1010600.0
2013-09-13 12:30:00,38.71,38.74,38.66,38.66,561300.0,26.7721,26.7928,26.7375,26.7375,561300.0
2013-09-13 13:00:00,38.66,38.69,38.62,38.63,502900.0,26.7375,26.7583,26.7098,26.7168,502900.0
2013-09-13 13:30:00,38.63,38.64,38.59,38.62,497600.0,26.7168,26.7237,26.6891,26.7098,497600.0
2013-09-13 14:00:00,38.61,38.69,38.61,38.68,688300.0,26.7029,26.7583,26.7029,26.7513,688300.0
2013-09-13 14:30:00,38.68,38.7,38.66,38.7,477300.0,26.7513,26.7652,26.7375,26.7652,477300.0
2013-09-13 15:00:00,38.7,38.73,38.69,38.7,547500.0,26.7652,26.7859,26.7583,26.7652,547500.0
2013-09-13 15:30:00,38.71,38.71,38.57,38.69,1814500.0,26.7721,26.7721,26.6753,26.7583,1814500.0
2013-09-16 09:30:00,39.02,39.2,38.99,39.05,1610000.0,26.9865,27.111,26.9657,27.0072,1610000.0
2013-09-16 10:00:00,39.06,39.08,38.86,38.88,1383900.0,27.0142,27.028,26.8758,26.8897,1383900.0
2013-09-16 10:30:00,38.88,39.0,38.85,38.96,1224700.0,26.8897,26.9727,26.8689,26.945,1224700.0
2013-09-16 11:00:00,38.96,39.06,38.93,39.05,766400.0,26.945,27.0142,26.9242,27.0072,766400.0
2013-09-16 11:30:00,39.04,39.05,38.91,38.92,778500.0,27.0003,27.0072,26.9104,26.9173,778500.0
2013-09-16 12:00:00,38.92,38.98,38.89,38.9,692600.0,26.9173,26.9588,26.8966,26.9035,692600.0
2013-09-16 12:30:00,38.9,38.91,38.86,38.91,479400.0,26.9035,26.9104,26.8758,26.9104,479400.0
2013-09-16 13:00:00,38.91,38.92,38.84,38.86,427900.0,26.9104,26.9173,26.862,26.8758,427900.0
2013-09-16 13:30:00,38.86,38.86,38.77,38.82,634400.0,26.8758,26.8758,26.8136,26.8482,634400.0
2013-09-16 14:00:00,38.82,38.84,38.77,38.77,638600.0,26.8482,26.862,26.8136,26.8136,638600.0
2013-09-16 14:30:00,38.77,38.82,38.74,38.79,759400.0,26.8136,26.8482,26.7928,26.8274,759400.0
2013-09-16 15:00:00,38.79,38.88,38.76,38.84,852600.0,26.8274,26.8897,26.8067,26.862,852600.0
2013-09-16 15:30:00,38.84,38.9,38.8,38.86,1732800.0,26.862,26.9035,26.8343,26.8758,1732800.0
2013-09-17 09:30:00,38.81,39.09,38.81,38.99,1532900.0,26.8413,27.0349,26.8413,26.9657,1532900.0
2013-09-17 10:00:00,38.98,39.04,38.96,39.01,947900.0,26.9588,27.0003,26.945,26.9796,947900.0
2013-09-17 10:30:00,39.01,39.03,38.97,38.98,532300.0,26.9796,26.9934,26.9519,26.9588,532300.0
2013-09-17 11:00:00,38.97,39.01,38.93,39.0,630800.0,26.9519,26.9796,26.9242,26.9727,630800.0
2013-09-17 11:30:00,39.0,39.03,38.95,38.96,1131100.0,26.9727,26.9934,26.9381,26.945,1131100.0
2013-09-17 12:00:00,38.96,38.97,38.89,38.91,603700.0,26.945,26.9519,26.8966,26.9104,603700.0
2013-09-17 12:30:00,38.92,38.93,38.88,38.91,637500.0,26.9173,26.9242,26.8897,26.9104,637500.0
2013-09-17 13:00:00,38.92,38.94,38.89,38.9,506200.0,26.9173,26.9312,26.8966,26.9035,506200.0
2013-09-17 13:30:00,38.91,38.92,38.89,38.9,514600.0,26.9104,26.9173,26.8966,26.9035,514600.0
2013-09-17 14:00:00,38.9,38.91,38.8,38.84,765500.0,26.9035,26.9104,26.8343,26.862,765500.0
2013-09-17 14:30:00,38.85,38.91,38.83,38.88,695200.0,26.8689,26.9104,26.8551,26.8897,695200.0
2013-09-17 15:00:00,38.88,38.88,38.84,38.85,706000.0,26.8897,26.8897,26.862,26.8689,706000.0
2013-09-17 15:30:00,38.85,38.86,38.79,38.8,1983500.0,26.8689,26.8758,26.8274,26.8343,1983500.0
2013-09-18 09:30:00,38.81,38.94,38.58,38.68,1690000.0,26.8413,26.9312,26.6822,26.7513,1690000.0
2013-09-18 10:00:00,38.68,38.89,38.66,38.88,1186500.0,26.7513,26.8966,26.7375,26.8897,1186500.0
2013-09-18 10:30:00,38.88,38.9,38.86,38.9,934700.0,26.8897,26.9035,26.8758,26.9035,934700.0
2013-09-18 11:00:00,38.89,38.92,38.82,38.91,504000.0,26.8966,26.9173,26.8482,26.9104,504000.0
2013-09-18 11:30:00,38.92,38.95,38.88,38.89,563200.0,26.9173,26.9381,26.8897,26.8966,563200.0
2013-09-18 12:00:00,38.89,38.9,38.85,38.89,386500.0,26.8966,26.9035,26.8689,26.8966,386500.0
2013-09-18 12:30:00,38.88,38.9,38.87,38.87,313300.0,26.8897,26.9035,26.8827,26.8827,313300.0
2013-09-18 13:00:00,38.87,38.91,38.87,38.9,342900.0,26.8827,26.9104,26.8827,26.9035,342900.0
2013-09-18 13:30:00,38.9,38.91,38.85,38.86,532000.0,26.9035,26.9104,26.8689,26.8758,532000.0
2013-09-18 14:00:00,38.87,39.45,38.77,39.3,2099000.0,26.8827,27.2839,26.8136,27.1801,2099000.0
2013-09-18 14:30:00,39.3,39.53,39.23,39.53,1599000.0,27.1801,27.3392,27.1317,27.3392,1599000.0
2013-09-18 15:00:00,39.53,39.55,39.37,39.43,1482300.0,27.3392,27.353,27.2286,27.27,1482300.0
2013-09-18 15:30:00,39.41,39.6,39.41,39.59,3625700.0,27.2562,27.3876,27.2562,27.3807,3625700.0
2013-09-19 09:30:00,39.64,39.67,39.51,39.54,2078400.0,27.4153,27.436,27.3254,27.3461,2078400.0
2013-09-19 10:00:00,39.54,39.55,39.31,39.42,1433100.0,27.3461,27.353,27.1871,27.2631,1433100.0
2013-09-19 10:30:00,39.42,39.5,39.3,39.36,1099000.0,27.2631,27.3185,27.1801,27.2216,1099000.0
2013-09-19 11:00:00,39.36,39.38,39.29,39.36,913400.0,27.2216,27.2355,27.1732,27.2216,913400.0
2013-09-19 11:30:00,39.36,39.36,39.27,39.31,614400.0,27.2216,27.2216,27.1594,27.1871,614400.0
2013-09-19 12:00:00,39.32,39.34,39.29,39.33,485000.0,27.194,27.2078,27.1732,27.2009,485000.0
2013-09-19 12:30:00,39.32,39.33,39.27,39.27,446300.0,27.194,27.2009,27.1594,27.1594,446300.0
2013-09-19 13:00:00,39.28,39.32,39.22,39.26,698000.0,27.1663,27.194,27.1248,27.1525,698000.0
2013-09-19 13:30:00,39.25,39.3,39.17,39.19,677400.0,27.1456,27.1801,27.0902,27.1041,677400.0
2013-09-19 14:00:00,39.2,39.26,39.16,39.16,822000.0,27.111,27.1525,27.0833,27.0833,822000.0
2013-09-19 14:30:00,39.16,39.27,39.15,39.26,552600.0,27.0833,27.1594,27.0764,27.1525,552600.0
2013-09-19 15:00:00,39.27,39.35,39.26,39.32,959200.0,27.1594,27.2147,27.1525,27.194,959200.0
2013-09-19 15:30:00,39.33,39.34,39.26,39.31,1830200.0,27.2009,27.2078,27.1525,27.1871,1830200.0
2013-09-20 09:30:00,39.33,39.33,38.95,38.96,5683300.0,27.2009,27.2009,26.9381,26.945,5683300.0
2013-09-20 10:00:00,38.96,39.03,38.89,38.91,1190100.0,26.945,26.9934,26.8966,26.9104,1190100.0
2013-09-20 10:30:00,38.91,38.99,38.91,38.93,891700.0,26.9104,26.9657,26.9104,26.9242,891700.0
2013-09-20 11:00:00,38.94,38.98,38.87,38.91,1160300.0,26.9312,26.9588,26.8827,26.9104,1160300.0
2013-09-20 11:30:00,38.91,38.94,38.78,38.8,1160000.0,26.9104,26.9312,26.8205,26.8343,1160000.0
2013-09-20 12:00:00,38.8,38.89,38.78,38.89,698200.0,26.8343,26.8966,26.8205,26.8966,698200.0
2013-09-20 12:30:00,38.89,38.95,38.86,38.95,570700.0,26.8966,26.9381,26.8758,26.9381,570700.0
2013-09-20 13:00:00,38.94,38.95,38.86,38.87,565100.0,26.9312,26.9381,26.8758,26.8827,565100.0
2013-09-20 13:30:00,38.87,38.95,38.86,38.94,574400.0,26.8827,26.9381,26.8758,26.9312,574400.0
2013-09-20 14:00:00,38.95,39.04,38.93,39.04,910200.0,26.9381,27.0003,26.9242,27.0003,910200.0
2013-09-20 14:30:00,39.04,39.1,39.03,39.07,975300.0,27.0003,27.0418,26.9934,27.0211,975300.0
2013-09-20 15:00:00,39.08,39.09,38.91,38.92,1247300.0,27.028,27.0349,26.9104,26.9173,1247300.0
2013-09-20 15:30:00,38.92,39.08,38.91,39.01,3959400.0,26.9173,27.028,26.9104,26.9796,3959400.0
2013-09-23 09:30:00,39.13,39.19,38.78,38.8,2085600.0,27.0626,27.1041,26.8205,26.8343,2085600.0
2013-09-23 10:00:00,38.79,38.81,38.6,38.61,1419700.0,26.8274,26.8413,26.696,26.7029,1419700.0
2013-09-23 10:30:00,38.6,38.63,38.53,38.56,1662600.0,26.696,26.7168,26.6476,26.6683,1662600.0
2013-09-23 11:00:00,38.55,38.6,38.44,38.53,1738100.0,26.6614,26.696,26.5854,26.6476,1738100.0
2013-09-23 11:30:00,38.53,38.62,38.45,38.48,988800.0,26.6476,26.7098,26.5923,26.613,988800.0
2013-09-23 12:00:00,38.48,38.6,38.48,38.58,909000.0,26.613,26.696,26.613,26.6822,909000.0
2013-09-23 12:30:00,38.58,38.64,38.58,38.62,808600.0,26.6822,26.7237,26.6822,26.7098,808600.0
2013-09-23 13:00:00,38.61,38.63,38.57,38.6,733500.0,26.7029,26.7168,26.6753,26.696,733500.0
2013-09-23 13:30:00,38.6,38.65,38.59,38.63,477500.0,26.696,26.7306,26.6891,26.7168,477500.0
2013-09-23 14:00:00,38.63,38.63,38.58,38.59,1183800.0,26.7168,26.7168,26.6822,26.6891,1183800.0
2013-09-23 14:30:00,38.59,38.6,38.55,38.59,999100.0,26.6891,26.696,26.6614,26.6891,999100.0
2013-09-23 15:00:00,38.59,38.61,38.55,38.55,1356000.0,26.6891,26.7029,26.6614,26.6614,1356000.0
2013-09-23 15:30:00,38.55,38.67,38.55,38.64,2715700.0,26.6614,26.7444,26.6614,26.7237,2715700.0
2013-09-24 09:30:00,38.71,38.84,38.55,38.7,1314600.0,26.7721,26.862,26.6614,26.7652,1314600.0
2013-09-24 10:00:00,38.71,38.77,38.63,38.76,1061200.0,26.7721,26.8136,26.7168,26.8067,1061200.0
2013-09-24 10:30:00,38.77,38.87,38.75,38.86,1032700.0,26.8136,26.8827,26.7998,26.8758,1032700.0
2013-09-24 11:00:00,38.86,38.87,38.8,38.8,976500.0,26.8758,26.8827,26.8343,26.8343,976500.0
2013-09-24 11:30:00,38.8,38.85,38.78,38.85,639800.0,26.8343,26.8689,26.8205,26.8689,639800.0
2013-09-24 12:00:00,38.85,38.87,38.79,38.82,843600.0,26.8689,26.8827,26.8274,26.8482,843600.0
2013-09-24 12:30:00,38.81,38.87,38.81,38.85,807400.0,26.8413,26.8827,26.8413,26.8689,807400.0
2013-09-24 13:00:00,38.84,38.85,38.82,38.84,508700.0,26.862,26.8689,26.8482,26.862,508700.0
2013-09-24 13:30:00,38.85,38.85,38.76,38.77,751200.0,26.8689,26.8689,26.8067,26.8136,751200.0
2013-09-24 14:00:00,38.77,38.81,38.75,38.79,518800.0,26.8136,26.8413,26.7998,26.8274,518800.0
2013-09-24 14:30:00,38.79,38.82,38.74,38.8,696200.0,26.8274,26.8482,26.7928,26.8343,696200.0
2013-09-24 15:00:00,38.8,38.81,38.71,38.73,841600.0,26.8343,26.8413,26.7721,26.7859,841600.0
2013-09-24 15:30:00,38.73,38.73,38.52,38.53,3228400.0,26.7859,26.7859,26.6407,26.6476,3228400.0
2013-09-25 09:30:00,38.69,38.69,38.47,38.58,1493200.0,26.7583,26.7583,26.6061,26.6822,1493200.0
2013-09-25 10:00:00,38.59,38.6,38.39,38.5,1139500.0,26.6891,26.696,26.5508,26.6269,1139500.0
2013-09-25 10:30:00,38.5,38.54,38.46,38.51,502000.0,26.6269,26.6545,26.5992,26.6338,502000.0
2013-09-25 11:00:00,38.52,38.62,38.51,38.56,712200.0,26.6407,26.7098,26.6338,26.6683,712200.0
2013-09-25 11:30:00,38.56,38.56,38.47,38.49,550200.0,26.6683,26.6683,26.6061,26.6199,550200.0
2013-09-25 12:00:00,38.49,38.51,38.42,38.45,525300.0,26.6199,26.6338,26.5715,26.5923,525300.0
2013-09-25 12:30:00,38.46,38.46,38.38,38.42,545700.0,26.5992,26.5992,26.5439,26.5715,545700.0
2013-09-25 13:00:00,38.42,38.45,38.39,38.39,557400.0,26.5715,26.5923,26.5508,26.5508,557400.0
2013-09-25 13:30:00,38.39,38.4,38.3,38.38,825700.0,26.5508,26.5577,26.4885,26.5439,825700.0
2013-09-25 14:00:00,38.38,38.41,38.35,38.37,484400.0,26.5439,26.5646,26.5231,26.5369,484400.0
2013-09-25 14:30:00,38.37,38.45,38.35,38.38,635700.0,26.5369,26.5923,26.5231,26.5439,635700.0
2013-09-25 15:00:00,38.38,38.45,38.33,38.37,753600.0,26.5439,26.5923,26.5093,26.5369,753600.0
2013-09-25 15:30:00,38.37,38.41,38.33,38.33,1608500.0,26.5369,26.5646,26.5093,26.5093,1608500.0
2013-09-26 09:30:00,38.48,38.59,38.4,38.57,1166500.0,26.613,26.6891,26.5577,26.6753,1166500.0
2013-09-26 10:00:00,38.57,38.58,38.47,38.5,599000.0,26.6753,26.6822,26.6061,26.6269,599000.0
2013-09-26 10:30:00,38.5,38.52,38.41,38.43,572300.0,26.6269,26.6407,26.5646,26.5784,572300.0
2013-09-26 11:00:00,38.42,38.51,38.39,38.51,810400.0,26.5715,26.6338,26.5508,26.6338,810400.0
2013-09-26 11:30:00,38.5,38.53,38.46,38.52,392500.0,26.6269,26.6476,26.5992,26.6407,392500.0
2013-09-26 12:00:00,38.53,38.56,38.5,38.54,430500.0,26.6476,26.6683,26.6269,26.6545,430500.0
2013-09-26 12:30:00,38.54,38.6,38.53,38.54,767900.0,26.6545,26.696,26.6476,26.6545,767900.0
2013-09-26 13:00:00,38.55,38.6,38.52,38.6,432500.0,26.6614,26.696,26.6407,26.696,432500.0
2013-09-26 13:30:00,38.59,38.63,38.56,38.62,680900.0,26.6891,26.7168,26.6683,26.7098,680900.0
2013-09-26 14:00:00,38.62,38.63,38.58,38.62,549800.0,26.7098,26.7168,26.6822,26.7098,549800.0
2013-09-26 14:30:00,38.63,38.65,38.59,38.63,658100.0,26.7168,26.7306,26.6891,26.7168,658100.0
2013-09-26 15:00:00,38.63,38.67,38.61,38.66,622900.0,26.7168,26.7444,26.7029,26.7375,622900.0
2013-09-26 15:30:00,38.66,38.74,38.64,38.73,1657300.0,26.7375,26.7928,26.7237,26.7859,1657300.0
2013-09-27 09:30:00,38.53,38.58,38.22,38.23,1553300.0,26.6476,26.6822,26.4332,26.4401,1553300.0
2013-09-27 10:00:00,38.23,38.25,38.15,38.2,1198100.0,26.4401,26.454,26.3848,26.4194,1198100.0
2013-09-27 10:30:00,38.2,38.36,38.19,38.34,1107800.0,26.4194,26.53,26.4125,26.5162,1107800.0
2013-09-27 11:00:00,38.33,38.34,38.21,38.26,907000.0,26.5093,26.5162,26.4263,26.4609,907000.0
2013-09-27 11:30:00,38.26,38.32,38.25,38.29,397800.0,26.4609,26.5024,26.454,26.4816,397800.0
2013-09-27 12:00:00,38.29,38.3,38.23,38.26,596100.0,26.4816,26.4885,26.4401,26.4609,596100.0
2013-09-27 12:30:00,38.26,38.3,38.24,38.29,684800.0,26.4609,26.4885,26.447,26.4816,684800.0
2013-09-27 13:00:00,38.29,38.31,38.25,38.28,549200.0,26.4816,26.4954,26.454,26.4747,549200.0
2013-09-27 13:30:00,38.28,38.34,38.26,38.33,571200.0,26.4747,26.5162,26.4609,26.5093,571200.0
2013-09-27 14:00:00,38.34,38.4,38.33,38.36,667000.0,26.5162,26.5577,26.5093,26.53,667000.0
2013-09-27 14:30:00,38.36,38.38,38.3,38.3,374700.0,26.53,26.5439,26.4885,26.4885,374700.0
2013-09-27 15:00:00,38.3,38.35,38.28,38.33,641500.0,26.4885,26.5231,26.4747,26.5093,641500.0
2013-09-27 15:30:00,38.33,38.44,38.32,38.38,1598800.0,26.5093,26.5854,26.5024,26.5439,1598800.0
2013-09-30 09:30:00,38.19,38.3,38.01,38.02,1552600.0,26.4125,26.4885,26.288,26.2949,1552600.0
2013-09-30 10:00:00,38.01,38.05,37.98,38.02,1308800.0,26.288,26.3156,26.2672,26.2949,1308800.0
2013-09-30 10:30:00,38.02,38.05,37.98,38.0,1143100.0,26.2949,26.3156,26.2672,26.281,1143100.0
2013-09-30 11:00:00,38.0,38.01,37.95,38.0,846700.0,26.281,26.288,26.2465,26.281,846700.0
2013-09-30 11:30:00,37.99,38.03,37.97,38.01,702100.0,26.2741,26.3018,26.2603,26.288,702100.0
2013-09-30 12:00:00,38.02,38.02,37.9,37.94,625900.0,26.2949,26.2949,26.2119,26.2396,625900.0
2013-09-30 12:30:00,37.94,37.94,37.86,37.89,788800.0,26.2396,26.2396,26.1842,26.205,788800.0
2013-09-30 13:00:00,37.89,37.94,37.87,37.89,552600.0,26.205,26.2396,26.1911,26.205,552600.0
2013-09-30 13:30:00,37.88,37.93,37.8,37.82,759000.0,26.1981,26.2326,26.1427,26.1566,759000.0
2013-09-30 14:00:00,37.82,37.82,37.75,37.77,992500.0,26.1566,26.1566,26.1081,26.122,992500.0
2013-09-30 14:30:00,37.78,37.82,37.76,37.81,783200.0,26.1289,26.1566,26.1151,26.1496,783200.0
2013-09-30 15:00:00,37.8,37.84,37.78,37.81,1459600.0,26.1427,26.1704,26.1289,26.1496,1459600.0
2013-09-30 15:30:00,37.82,37.89,37.79,37.89,2961400.0,26.1566,26.205,26.1358,26.205,2961400.0
2013-10-01 09:30:00,38.05,38.08,37.62,37.63,1887100.0,26.3156,26.3364,26.0182,26.0252,1887100.0
2013-10-01 10:00:00,37.64,37.93,37.63,37.89,1288500.0,26.0321,26.2326,26.0252,26.205,1288500.0
2013-10-01 10:30:00,37.89,37.95,37.86,37.94,1000700.0,26.205,26.2465,26.1842,26.2396,1000700.0
2013-10-01 11:00:00,37.94,38.0,37.9,37.98,725800.0,26.2396,26.281,26.2119,26.2672,725800.0
2013-10-01 11:30:00,37.99,38.09,37.97,37.99,810400.0,26.2741,26.3433,26.2603,26.2741,810400.0
2013-10-01 12:00:00,37.98,38.04,37.98,38.01,521100.0,26.2672,26.3087,26.2672,26.288,521100.0
2013-10-01 12:30:00,38.01,38.01,37.96,37.98,541700.0,26.288,26.288,26.2534,26.2672,541700.0
2013-10-01 13:00:00,37.98,38.04,37.97,38.0,534300.0,26.2672,26.3087,26.2603,26.281,534300.0
2013-10-01 13:30:00,37.99,38.02,37.95,38.02,455200.0,26.2741,26.2949,26.2465,26.2949,455200.0
2013-10-01 14:00:00,38.02,38.02,37.91,37.94,418900.0,26.2949,26.2949,26.2188,26.2396,418900.0
2013-10-01 14:30:00,37.94,37.95,37.88,37.9,605900.0,26.2396,26.2465,26.1981,26.2119,605900.0
2013-10-01 15:00:00,37.9,37.9,37.82,37.85,1035600.0,26.2119,26.2119,26.1566,26.1773,1035600.0
2013-10-01 15:30:00,37.84,37.96,37.82,37.95,1823500.0,26.1704,26.2534,26.1566,26.2465,1823500.0
2013-10-02 09:30:00,37.81,37.87,37.33,37.39,3756400.0,26.1496,26.1911,25.8177,25.8592,3756400.0
2013-10-02 10:00:00,37.39,37.5,37.22,37.3,2937300.0,25.8592,25.9352,25.7416,25.7969,2937300.0
2013-10-02 10:30:00,37.29,37.3,37.21,37.26,2536200.0,25.79,25.7969,25.7347,25.7693,2536200.0
2013-10-02 11:00:00,37.25,37.42,37.23,37.41,1787000.0,25.7623,25.8799,25.7485,25.873,1787000.0
2013-10-02 11:30:00,37.41,37.47,37.39,37.43,1133900.0,25.873,25.9145,25.8592,25.8868,1133900.0
2013-10-02 12:00:00,37.43,37.44,37.3,37.3,1240300.0,25.8868,25.8937,25.7969,25.7969,1240300.0
2013-10-02 12:30:00,37.31,37.44,37.3,37.39,963900.0,25.8038,25.8937,25.7969,25.8592,963900.0
2013-10-02 13:00:00,37.4,37.49,37.38,37.47,815400.0,25.8661,25.9283,25.8523,25.9145,815400.0
2013-10-02 13:30:00,37.47,37.5,37.45,37.46,1412500.0,25.9145,25.9352,25.9007,25.9076,1412500.0
2013-10-02 14:00:00,37.45,37.46,37.32,37.38,868400.0,25.9007,25.9076,25.8108,25.8523,868400.0
2013-10-02 14:30:00,37.38,37.38,37.27,37.29,1027900.0,25.8523,25.8523,25.7762,25.79,1027900.0
2013-10-02 15:00:00,37.3,37.34,37.26,37.34,1269800.0,25.7969,25.8246,25.7693,25.8246,1269800.0
2013-10-02 15:30:00,37.34,37.43,37.28,37.42,3602500.0,25.8246,25.8868,25.7831,25.8799,3602500.0
2013-10-03 09:30:00,37.46,37.46,37.26,37.37,1469700.0,25.9076,25.9076,25.7693,25.8453,1469700.0
2013-10-03 10:00:00,37.36,37.37,37.23,37.28,1264300.0,25.8384,25.8453,25.7485,25.7831,1264300.0
2013-10-03 10:30:00,37.27,37.31,37.23,37.29,941700.0,25.7762,25.8038,25.7485,25.79,941700.0
2013-10-03 11:00:00,37.29,37.31,37.22,37.23,822300.0,25.79,25.8038,25.7416,25.7485,822300.0
2013-10-03 11:30:00,37.22,37.27,37.2,37.22,876500.0,25.7416,25.7762,25.7278,25.7416,876500.0
2013-10-03 12:00:00,37.21,37.25,37.2,37.24,958500.0,25.7347,25.7623,25.7278,25.7554,958500.0
2013-10-03 12:30:00,37.25,37.32,37.21,37.3,908100.0,25.7623,25.8108,25.7347,25.7969,908100.0
2013-10-03 13:00:00,37.3,37.31,37.26,37.3,866100.0,25.7969,25.8038,25.7693,25.7969,866100.0
2013-10-03 13:30:00,37.3,37.32,37.24,37.28,856500.0,25.7969,25.8108,25.7554,25.7831,856500.0
2013-10-03 14:00:00,37.28,37.3,37.2,37.29,698700.0,25.7831,25.7969,25.7278,25.79,698700.0
2013-10-03 14:30:00,37.28,37.29,37.22,37.25,875000.0,25.7831,25.79,25.7416,25.7623,875000.0
2013-10-03 15:00:00,37.25,37.27,37.2,37.21,816400.0,25.7623,25.7762,25.7278,25.7347,816400.0
2013-10-03 15:30:00,37.22,37.23,37.13,37.16,1900100.0,25.7416,25.7485,25.6794,25.7001,1900100.0
2013-10-04 09:30:00,37.25,37.27,37.1,37.14,1786100.0,25.7623,25.7762,25.6586,25.6863,1786100.0
2013-10-04 10:00:00,37.15,37.27,37.1,37.11,1780200.0,25.6932,25.7762,25.6586,25.6655,1780200.0
2013-10-04 10:30:00,37.11,37.17,37.03,37.06,1139700.0,25.6655,25.707,25.6102,25.6309,1139700.0
2013-10-04 11:00:00,37.05,37.05,36.91,36.95,1868100.0,25.624,25.624,25.5272,25.5549,1868100.0
2013-10-04 11:30:00,36.95,37.0,36.94,36.96,1201000.0,25.5549,25.5894,25.5479,25.5618,1201000.0
2013-10-04 12:00:00,36.96,37.0,36.92,36.98,1082300.0,25.5618,25.5894,25.5341,25.5756,1082300.0
2013-10-04 12:30:00,36.99,37.03,36.96,37.03,747900.0,25.5825,25.6102,25.5618,25.6102,747900.0
2013-10-04 13:00:00,37.02,37.13,37.01,37.1,988100.0,25.6033,25.6794,25.5964,25.6586,988100.0
2013-10-04 13:30:00,37.1,37.14,37.07,37.08,403000.0,25.6586,25.6863,25.6379,25.6448,403000.0
2013-10-04 14:00:00,37.08,37.12,37.08,37.12,724600.0,25.6448,25.6724,25.6448,25.6724,724600.0
2013-10-04 14:30:00,37.12,37.24,37.11,37.21,1186900.0,25.6724,25.7554,25.6655,25.7347,1186900.0
2013-10-04 15:00:00,37.2,37.22,37.11,37.17,966600.0,25.7278,25.7416,25.6655,25.707,966600.0
2013-10-04 15:30:00,37.18,37.2,37.11,37.19,1877900.0,25.7139,25.7278,25.6655,25.7208,1877900.0
2013-10-07 09:30:00,37.08,37.1,36.83,36.99,2535500.0,25.6448,25.6586,25.4719,25.5825,2535500.0
2013-10-07 10:00:00,36.99,37.25,36.98,37.25,1597300.0,25.5825,25.7623,25.5756,25.7623,1597300.0
2013-10-07 10:30:00,37.25,37.29,37.2,37.28,984800.0,25.7623,25.79,25.7278,25.7831,984800.0
2013-10-07 11:00:00,37.27,37.3,37.23,37.27,1062900.0,25.7762,25.7969,25.7485,25.7762,1062900.0
2013-10-07 11:30:00,37.28,37.38,37.26,37.34,867100.0,25.7831,25.8523,25.7693,25.8246,867100.0
2013-10-07 12:00:00,37.34,37.34,37.26,37.26,716400.0,25.8246,25.8246,25.7693,25.7693,716400.0
2013-10-07 12:30:00,37.26,37.28,37.17,37.19,712400.0,25.7693,25.7831,25.707,25.7208,712400.0
2013-10-07 13:00:00,37.19,37.24,37.17,37.19,545000.0,25.7208,25.7554,25.707,25.7208,545000.0
2013-10-07 13:30:00,37.19,37.22,37.16,37.2,562800.0,25.7208,25.7416,25.7001,25.7278,562800.0
2013-10-07 14:00:00,37.2,37.24,37.17,37.2,987500.0,25.7278,25.7554,25.707,25.7278,987500.0
2013-10-07 14:30:00,37.2,37.24,37.18,37.21,911400.0,25.7278,25.7554,25.7139,25.7347,911400.0
2013-10-07 15:00:00,37.22,37.23,37.11,37.12,1210400.0,25.7416,25.7485,25.6655,25.6724,1210400.0
2013-10-07 15:30:00,37.13,37.14,37.03,37.03,2673300.0,25.6794,25.6863,25.6102,25.6102,2673300.0
2013-10-08 09:30:00,37.1,37.12,36.94,37.01,1548600.0,25.6586,25.6724,25.5479,25.5964,1548600.0
2013-10-08 10:00:00,37.01,37.02,36.9,36.98,1379700.0,25.5964,25.6033,25.5203,25.5756,1379700.0
2013-10-08 10:30:00,36.98,37.06,36.95,37.05,1086700.0,25.5756,25.6309,25.5549,25.624,1086700.0
2013-10-08 11:00:00,37.04,37.19,37.01,37.18,1187200.0,25.6171,25.7208,25.5964,25.7139,1187200.0
2013-10-08 11:30:00,37.18,37.29,37.11,37.18,1385800.0,25.7139,25.79,25.6655,25.7139,1385800.0
2013-10-08 12:00:00,37.18,37.26,37.16,37.25,1007700.0,25.7139,25.7693,25.7001,25.7623,1007700.0
2013-10-08 12:30:00,37.26,37.33,37.21,37.32,974500.0,25.7693,25.8177,25.7347,25.8108,974500.0
2013-10-08 13:00:00,37.32,37.38,37.3,37.36,1186600.0,25.8108,25.8523,25.7969,25.8384,1186600.0
2013-10-08 13:30:00,37.36,37.36,37.28,37.31,807300.0,25.8384,25.8384,25.7831,25.8038,807300.0
2013-10-08 14:00:00,37.3,37.33,37.26,37.26,1092000.0,25.7969,25.8177,25.7693,25.7693,1092000.0
2013-10-08 14:30:00,37.26,37.27,37.12,37.25,1573700.0,25.7693,25.7762,25.6724,25.7623,1573700.0
2013-10-08 15:00:00,37.25,37.41,37.22,37.39,1464200.0,25.7623,25.873,25.7416,25.8592,1464200.0
2013-10-08 15:30:00,37.39,37.4,37.26,37.28,4171800.0,25.8592,25.8661,25.7693,25.7831,4171800.0
2013-10-09 09:30:00,37.42,37.42,37.12,37.22,1691200.0,25.8799,25.8799,25.6724,25.7416,1691200.0
2013-10-09 10:00:00,37.22,37.42,37.14,37.37,2044600.0,25.7416,25.8799,25.6863,25.8453,2044600.0
2013-10-09 10:30:00,37.38,37.42,37.28,37.33,1697500.0,25.8523,25.8799,25.7831,25.8177,1697500.0
2013-10-09 11:00:00,37.33,37.4,37.2,37.23,1236500.0,25.8177,25.8661,25.7278,25.7485,1236500.0
2013-10-09 11:30:00,37.22,37.23,37.16,37.2,1594100.0,25.7416,25.7485,25.7001,25.7278,1594100.0
2013-10-09 12:00:00,37.2,37.23,37.06,37.06,776400.0,25.7278,25.7485,25.6309,25.6309,776400.0
2013-10-09 12:30:00,37.07,37.15,37.05,37.06,740200.0,25.6379,25.6932,25.624,25.6309,740200.0
2013-10-09 13:00:00,37.06,37.12,37.04,37.08,638200.0,25.6309,25.6724,25.6171,25.6448,638200.0
2013-10-09 13:30:00,37.08,37.12,37.04,37.04,905000.0,25.6448,25.6724,25.6171,25.6171,905000.0
2013-10-09 14:00:00,37.05,37.09,37.01,37.08,1243800.0,25.624,25.6517,25.5964,25.6448,1243800.0
2013-10-09 14:30:00,37.08,37.15,37.06,37.15,803900.0,25.6448,25.6932,25.6309,25.6932,803900.0
2013-10-09 15:00:00,37.15,37.15,37.05,37.09,1180900.0,25.6932,25.6932,25.624,25.6517,1180900.0
2013-10-09 15:30:00,37.09,37.12,37.01,37.07,3038800.0,25.6517,25.6724,25.5964,25.6379,3038800.0
2013-10-10 09:30:00,37.77,37.77,37.54,37.57,2653400.0,26.122,26.122,25.9629,25.9837,2653400.0
2013-10-10 10:00:00,37.56,37.6,37.45,37.57,1855900.0,25.9767,26.0044,25.9007,25.9837,1855900.0
2013-10-10 10:30:00,37.57,37.67,37.52,37.64,971800.0,25.9837,26.0528,25.9491,26.0321,971800.0
2013-10-10 11:00:00,37.63,37.64,37.47,37.54,1007800.0,26.0252,26.0321,25.9145,25.9629,1007800.0
2013-10-10 11:30:00,37.53,37.63,37.5,37.56,1068900.0,25.956,26.0252,25.9352,25.9767,1068900.0
2013-10-10 12:00:00,37.56,37.62,37.52,37.6,845100.0,25.9767,26.0182,25.9491,26.0044,845100.0
2013-10-10 12:30:00,37.6,37.65,37.56,37.57,610500.0,26.0044,26.039,25.9767,25.9837,610500.0
2013-10-10 13:00:00,37.56,37.57,37.53,37.55,484600.0,25.9767,25.9837,25.956,25.9698,484600.0
2013-10-10 13:30:00,37.55,37.61,37.53,37.58,485700.0,25.9698,26.0113,25.956,25.9906,485700.0
2013-10-10 14:00:00,37.57,37.59,37.54,37.57,420600.0,25.9837,25.9975,25.9629,25.9837,420600.0
2013-10-10 14:30:00,37.58,37.65,37.56,37.64,575800.0,25.9906,26.039,25.9767,26.0321,575800.0
2013-10-10 15:00:00,37.65,37.86,37.63,37.8,1570600.0,26.039,26.1842,26.0252,26.1427,1570600.0
2013-10-10 15:30:00,37.8,37.8,37.68,37.76,2941700.0,26.1427,26.1427,26.0597,26.1151,2941700.0
2013-10-11 09:30:00,37.92,37.92,37.58,37.68,1781100.0,26.2257,26.2257,25.9906,26.0597,1781100.0
2013-10-11 10:00:00,37.69,37.74,37.66,37.68,1185200.0,26.0667,26.1012,26.0459,26.0597,1185200.0
2013-10-11 10:30:00,37.67,37.69,37.57,37.59,887900.0,26.0528,26.0667,25.9837,25.9975,887900.0
2013-10-11 11:00:00,37.6,37.64,37.53,37.56,764100.0,26.0044,26.0321,25.956,25.9767,764100.0
2013-10-11 11:30:00,37.56,37.65,37.52,37.58,1160100.0,25.9767,26.039,25.9491,25.9906,1160100.0
2013-10-11 12:00:00,37.57,37.69,37.54,37.68,1142200.0,25.9837,26.0667,25.9629,26.0597,1142200.0
2013-10-11 12:30:00,37.68,37.71,37.61,37.65,679400.0,26.0597,26.0805,26.0113,26.039,679400.0
2013-10-11 13:00:00,37.65,37.65,37.58,37.62,576600.0,26.039,26.039,25.9906,26.0182,576600.0
2013-10-11 13:30:00,37.63,37.67,37.61,37.66,472200.0,26.0252,26.0528,26.0113,26.0459,472200.0
2013-10-11 14:00:00,37.67,37.69,37.64,37.64,381100.0,26.0528,26.0667,26.0321,26.0321,381100.0
2013-10-11 14:30:00,37.65,37.67,37.6,37.65,645300.0,26.039,26.0528,26.0044,26.039,645300.0
2013-10-11 15:00:00,37.66,37.66,37.59,37.63,907900.0,26.0459,26.0459,25.9975,26.0252,907900.0
2013-10-11 15:30:00,37.63,37.77,37.58,37.76,1952300.0,26.0252,26.122,25.9906,26.1151,1952300.0
2013-10-14 09:30:00,37.56,37.77,37.51,37.72,2000000.0,25.9767,26.122,25.9422,26.0874,2000000.0
2013-10-14 10:00:00,37.71,37.8,37.54,37.63,1511900.0,26.0805,26.1427,25.9629,26.0252,1511900.0
2013-10-14 10:30:00,37.63,37.68,37.6,37.63,619800.0,26.0252,26.0597,26.0044,26.0252,619800.0
2013-10-14 11:00:00,37.62,37.63,37.58,37.61,492800.0,26.0182,26.0252,25.9906,26.0113,492800.0
2013-10-14 11:30:00,37.61,37.65,37.6,37.65,739200.0,26.0113,26.039,26.0044,26.039,739200.0
2013-10-14 12:00:00,37.64,37.68,37.63,37.67,415800.0,26.0321,26.0597,26.0252,26.0528,415800.0
2013-10-14 12:30:00,37.66,37.71,37.66,37.67,532000.0,26.0459,26.0805,26.0459,26.0528,532000.0
2013-10-14 13:00:00,37.66,37.76,37.66,37.75,575800.0,26.0459,26.1151,26.0459,26.1081,575800.0
2013-10-14 13:30:00,37.75,37.76,37.72,37.73,507000.0,26.1081,26.1151,26.0874,26.0943,507000.0
2013-10-14 14:00:00,37.73,37.79,37.72,37.78,778800.0,26.0943,26.1358,26.0874,26.1289,778800.0
2013-10-14 14:30:00,37.78,37.88,37.77,37.82,941700.0,26.1289,26.1981,26.122,26.1566,941700.0
2013-10-14 15:00:00,37.82,37.83,37.76,37.81,1317700.0,26.1566,26.1635,26.1151,26.1496,1317700.0
2013-10-14 15:30:00,37.81,37.95,37.74,37.91,2634600.0,26.1496,26.2465,26.1012,26.2188,2634600.0
2013-10-15 09:30:00,38.18,38.37,37.66,38.15,4801800.0,26.4055,26.5369,26.0459,26.3848,4801800.0
2013-10-15 10:00:00,38.15,38.23,38.01,38.07,2785900.0,26.3848,26.4401,26.288,26.3295,2785900.0
2013-10-15 10:30:00,38.08,38.08,37.85,37.9,1069300.0,26.3364,26.3364,26.1773,26.2119,1069300.0
2013-10-15 11:00:00,37.9,38.04,37.82,38.02,1364200.0,26.2119,26.3087,26.1566,26.2949,1364200.0
2013-10-15 11:30:00,38.01,38.03,37.92,37.95,1461600.0,26.288,26.3018,26.2257,26.2465,1461600.0
2013-10-15 12:00:00,37.96,38.0,37.92,37.98,831700.0,26.2534,26.281,26.2257,26.2672,831700.0
2013-10-15 12:30:00,37.99,37.99,37.87,37.9,768600.0,26.2741,26.2741,26.1911,26.2119,768600.0
2013-10-15 13:00:00,37.9,37.94,37.87,37.87,672500.0,26.2119,26.2396,26.1911,26.1911,672500.0
2013-10-15 13:30:00,37.88,37.89,37.73,37.88,813500.0,26.1981,26.205,26.0943,26.1981,813500.0
2013-10-15 14:00:00,37.87,37.92,37.78,37.82,865000.0,26.1911,26.2257,26.1289,26.1566,865000.0
2013-10-15 14:30:00,37.82,37.83,37.62,37.67,1453700.0,26.1566,26.1635,26.0182,26.0528,1453700.0
2013-10-15 15:00:00,37.67,37.74,37.63,37.72,1071300.0,26.0528,26.1012,26.0252,26.0874,1071300.0
2013-10-15 15:30:00,37.73,37.74,37.6,37.65,1953500.0,26.0943,26.1012,26.0044,26.039,1953500.0
2013-10-16 09:30:00,38.01,38.24,37.91,38.18,2980000.0,26.288,26.447,26.2188,26.4055,2980000.0
2013-10-16 10:00:00,38.18,38.23,37.98,37.98,2221900.0,26.4055,26.4401,26.2672,26.2672,2221900.0
2013-10-16 10:30:00,37.98,38.06,37.91,38.04,1401900.0,26.2672,26.3225,26.2188,26.3087,1401900.0
2013-10-16 11:00:00,38.05,38.12,37.92,37.92,1058500.0,26.3156,26.364,26.2257,26.2257,1058500.0
2013-10-16 11:30:00,37.93,38.01,37.92,37.94,892100.0,26.2326,26.288,26.2257,26.2396,892100.0
2013-10-16 12:00:00,37.95,38.0,37.83,37.84,1038500.0,26.2465,26.281,26.1635,26.1704,1038500.0
2013-10-16 12:30:00,37.84,37.95,37.78,37.87,726700.0,26.1704,26.2465,26.1289,26.1911,726700.0
2013-10-16 13:00:00,37.86,37.94,37.85,37.93,526900.0,26.1842,26.2396,26.1773,26.2326,526900.0
2013-10-16 13:30:00,37.92,37.92,37.79,37.8,669700.0,26.2257,26.2257,26.1358,26.1427,669700.0
2013-10-16 14:00:00,37.8,37.87,37.78,37.8,859700.0,26.1427,26.1911,26.1289,26.1427,859700.0
2013-10-16 14:30:00,37.8,37.95,37.79,37.89,626400.0,26.1427,26.2465,26.1358,26.205,626400.0
2013-10-16 15:00:00,37.89,37.93,37.86,37.88,748100.0,26.205,26.2326,26.1842,26.1981,748100.0
2013-10-16 15:30:00,37.87,38.0,37.87,38.0,2481100.0,26.1911,26.281,26.1911,26.281,2481100.0
2013-10-17 09:30:00,38.06,38.28,38.01,38.27,2592100.0,26.3225,26.4747,26.288,26.4678,2592100.0
2013-10-17 10:00:00,38.27,38.36,38.25,38.3,1350200.0,26.4678,26.53,26.454,26.4885,1350200.0
2013-10-17 10:30:00,38.3,38.31,38.2,38.22,893300.0,26.4885,26.4954,26.4194,26.4332,893300.0
2013-10-17 11:00:00,38.22,38.28,38.21,38.27,946400.0,26.4332,26.4747,26.4263,26.4678,946400.0
2013-10-17 11:30:00,38.27,38.38,38.25,38.35,945700.0,26.4678,26.5439,26.454,26.5231,945700.0
2013-10-17 12:00:00,38.35,38.38,38.31,38.36,649900.0,26.5231,26.5439,26.4954,26.53,649900.0
2013-10-17 12:30:00,38.36,38.45,38.35,38.45,505400.0,26.53,26.5923,26.5231,26.5923,505400.0
2013-10-17 13:00:00,38.45,38.46,38.36,38.36,570700.0,26.5923,26.5992,26.53,26.53,570700.0
2013-10-17 13:30:00,38.36,38.41,38.36,38.39,446600.0,26.53,26.5646,26.53,26.5508,446600.0
2013-10-17 14:00:00,38.39,38.49,38.38,38.49,755900.0,26.5508,26.6199,26.5439,26.6199,755900.0
2013-10-17 14:30:00,38.48,38.54,38.48,38.52,625000.0,26.613,26.6545,26.613,26.6407,625000.0
2013-10-17 15:00:00,38.52,38.53,38.49,38.51,846000.0,26.6407,26.6476,26.6199,26.6338,846000.0
2013-10-17 15:30:00,38.52,38.56,38.5,38.54,2619800.0,26.6407,26.6683,26.6269,26.6545,2619800.0
2013-10-18 09:30:00,38.6,38.77,38.48,38.69,3317100.0,26.696,26.8136,26.613,26.7583,3317100.0
2013-10-18 10:00:00,38.69,38.73,38.57,38.61,1573800.0,26.7583,26.7859,26.6753,26.7029,1573800.0
2013-10-18 10:30:00,38.61,38.63,38.53,38.54,825600.0,26.7029,26.7168,26.6476,26.6545,825600.0
2013-10-18 11:00:00,38.53,38.6,38.53,38.55,628800.0,26.6476,26.696,26.6476,26.6614,628800.0
2013-10-18 11:30:00,38.56,38.58,38.52,38.54,693300.0,26.6683,26.6822,26.6407,26.6545,693300.0
2013-10-18 12:00:00,38.54,38.54,38.45,38.46,954500.0,26.6545,26.6545,26.5923,26.5992,954500.0
2013-10-18 12:30:00,38.45,38.47,38.42,38.45,442300.0,26.5923,26.6061,26.5715,26.5923,442300.0
2013-10-18 13:00:00,38.45,38.48,38.44,38.46,651000.0,26.5923,26.613,26.5854,26.5992,651000.0
2013-10-18 13:30:00,38.45,38.52,38.45,38.51,481900.0,26.5923,26.6407,26.5923,26.6338,481900.0
2013-10-18 14:00:00,38.51,38.59,38.5,38.58,910200.0,26.6338,26.6891,26.6269,26.6822,910200.0
2013-10-18 14:30:00,38.58,38.68,38.57,38.68,775400.0,26.6822,26.7513,26.6753,26.7513,775400.0
2013-10-18 15:00:00,38.68,38.7,38.64,38.69,1040600.0,26.7513,26.7652,26.7237,26.7583,1040600.0
2013-10-18 15:30:00,38.69,38.78,38.65,38.76,3575000.0,26.7583,26.8205,26.7306,26.8067,3575000.0
2013-10-21 09:30:00,38.95,38.95,38.6,38.63,1839300.0,26.9381,26.9381,26.696,26.7168,1839300.0
2013-10-21 10:00:00,38.63,38.67,38.6,38.6,865200.0,26.7168,26.7444,26.696,26.696,865200.0
2013-10-21 10:30:00,38.61,38.67,38.6,38.64,799300.0,26.7029,26.7444,26.696,26.7237,799300.0
2013-10-21 11:00:00,38.64,38.66,38.61,38.64,835100.0,26.7237,26.7375,26.7029,26.7237,835100.0
2013-10-21 11:30:00,38.63,38.67,38.61,38.64,558400.0,26.7168,26.7444,26.7029,26.7237,558400.0
2013-10-21 12:00:00,38.65,38.69,38.63,38.65,472400.0,26.7306,26.7583,26.7168,26.7306,472400.0
2013-10-21 12:30:00,38.65,38.7,38.64,38.7,532800.0,26.7306,26.7652,26.7237,26.7652,532800.0
2013-10-21 13:00:00,38.69,38.76,38.69,38.74,521700.0,26.7583,26.8067,26.7583,26.7928,521700.0
2013-10-21 13:30:00,38.75,38.8,38.74,38.8,808800.0,26.7998,26.8343,26.7928,26.8343,808800.0
2013-10-21 14:00:00,38.8,38.84,38.75,38.83,780600.0,26.8343,26.862,26.7998,26.8551,780600.0
2013-10-21 14:30:00,38.83,38.86,38.82,38.84,761100.0,26.8551,26.8758,26.8482,26.862,761100.0
2013-10-21 15:00:00,38.85,38.89,38.84,38.84,961700.0,26.8689,26.8966,26.862,26.862,961700.0
2013-10-21 15:30:00,38.84,38.86,38.79,38.83,1933100.0,26.862,26.8758,26.8274,26.8551,1933100.0
2013-10-22 09:30:00,38.86,38.94,38.69,38.93,2002900.0,26.8758,26.9312,26.7583,26.9242,2002900.0
2013-10-22 10:00:00,38.94,39.03,38.9,38.97,1569700.0,26.9312,26.9934,26.9035,26.9519,1569700.0
2013-10-22 10:30:00,38.97,39.04,38.89,38.99,1715400.0,26.9519,27.0003,26.8966,26.9657,1715400.0
2013-10-22 11:00:00,38.98,39.01,38.89,38.9,1023200.0,26.9588,26.9796,26.8966,26.9035,1023200.0
2013-10-22 11:30:00,38.9,39.01,38.9,38.99,795300.0,26.9035,26.9796,26.9035,26.9657,795300.0
2013-10-22 12:00:00,39.0,39.01,38.92,38.95,507500.0,26.9727,26.9796,26.9173,26.9381,507500.0
2013-10-22 12:30:00,38.95,39.08,38.95,39.08,617900.0,26.9381,27.028,26.9381,27.028,617900.0
2013-10-22 13:00:00,39.08,39.08,39.01,39.03,480300.0,27.028,27.028,26.9796,26.9934,480300.0
2013-10-22 13:30:00,39.03,39.13,39.03,39.13,671100.0,26.9934,27.0626,26.9934,27.0626,671100.0
2013-10-22 14:00:00,39.13,39.18,39.12,39.15,904500.0,27.0626,27.0971,27.0556,27.0764,904500.0
2013-10-22 14:30:00,39.16,39.22,39.13,39.2,802000.0,27.0833,27.1248,27.0626,27.111,802000.0
2013-10-22 15:00:00,39.2,39.25,39.19,39.21,998700.0,27.111,27.1456,27.1041,27.1179,998700.0
2013-10-22 15:30:00,39.2,39.21,39.07,39.09,2550900.0,27.111,27.1179,27.0211,27.0349,2550900.0
2013-10-23 09:30:00,39.08,39.08,38.8,38.96,1812600.0,27.028,27.028,26.8343,26.945,1812600.0
2013-10-23 10:00:00,38.96,39.04,38.86,39.02,1116000.0,26.945,27.0003,26.8758,26.9865,1116000.0
2013-10-23 10:30:00,39.02,39.11,38.98,39.09,1055400.0,26.9865,27.0487,26.9588,27.0349,1055400.0
2013-10-23 11:00:00,39.08,39.25,39.08,39.18,928900.0,27.028,27.1456,27.028,27.0971,928900.0
2013-10-23 11:30:00,39.19,39.25,39.17,39.22,1170900.0,27.1041,27.1456,27.0902,27.1248,1170900.0
2013-10-23 12:00:00,39.22,39.23,39.07,39.07,480500.0,27.1248,27.1317,27.0211,27.0211,480500.0
2013-10-23 12:30:00,39.08,39.1,38.97,39.0,679100.0,27.028,27.0418,26.9519,26.9727,679100.0
2013-10-23 13:00:00,39.0,39.08,38.98,39.06,406500.0,26.9727,27.028,26.9588,27.0142,406500.0
2013-10-23 13:30:00,39.06,39.16,39.05,39.11,527800.0,27.0142,27.0833,27.0072,27.0487,527800.0
2013-10-23 14:00:00,39.12,39.12,39.05,39.09,392700.0,27.0556,27.0556,27.0072,27.0349,392700.0
2013-10-23 14:30:00,39.1,39.17,39.08,39.12,585800.0,27.0418,27.0902,27.028,27.0556,585800.0
2013-10-23 15:00:00,39.13,39.15,39.02,39.06,1170100.0,27.0626,27.0764,26.9865,27.0142,1170100.0
2013-10-23 15:30:00,39.07,39.1,39.05,39.08,1368600.0,27.0211,27.0418,27.0072,27.028,1368600.0
2013-10-24 09:30:00,39.15,39.28,39.04,39.25,1756500.0,27.0764,27.1663,27.0003,27.1456,1756500.0
2013-10-24 10:00:00,39.24,39.37,39.22,39.34,1401600.0,27.1386,27.2286,27.1248,27.2078,1401600.0
2013-10-24 10:30:00,39.35,39.35,39.14,39.16,961500.0,27.2147,27.2147,27.0695,27.0833,961500.0
2013-10-24 11:00:00,39.16,39.17,39.11,39.16,934500.0,27.0833,27.0902,27.0487,27.0833,934500.0
2013-10-24 11:30:00,39.16,39.18,39.06,39.06,771900.0,27.0833,27.0971,27.0142,27.0142,771900.0
2013-10-24 12:00:00,39.06,39.07,38.98,38.98,604800.0,27.0142,27.0211,26.9588,26.9588,604800.0
2013-10-24 12:30:00,38.98,39.0,38.87,38.94,800700.0,26.9588,26.9727,26.8827,26.9312,800700.0
2013-10-24 13:00:00,38.93,38.95,38.9,38.91,688700.0,26.9242,26.9381,26.9035,26.9104,688700.0
2013-10-24 13:30:00,38.91,38.95,38.86,38.86,710000.0,26.9104,26.9381,26.8758,26.8758,710000.0
2013-10-24 14:00:00,38.86,38.87,38.79,38.81,1043900.0,26.8758,26.8827,26.8274,26.8413,1043900.0
2013-10-24 14:30:00,38.82,38.91,38.81,38.9,1142300.0,26.8482,26.9104,26.8413,26.9035,1142300.0
2013-10-24 15:00:00,38.89,38.9,38.82,38.83,1010400.0,26.8966,26.9035,26.8482,26.8551,1010400.0
2013-10-24 15:30:00,38.83,38.85,38.76,38.81,3191500.0,26.8551,26.8689,26.8067,26.8413,3191500.0
2013-10-25 09:30:00,38.84,38.88,38.63,38.72,1412200.0,26.862,26.8897,26.7168,26.779,1412200.0
2013-10-25 10:00:00,38.72,38.83,38.68,38.81,1175200.0,26.779,26.8551,26.7513,26.8413,1175200.0
2013-10-25 10:30:00,38.81,39.13,38.8,39.12,1403500.0,26.8413,27.0626,26.8343,27.0556,1403500.0
2013-10-25 11:00:00,39.11,39.13,38.92,38.98,1072000.0,27.0487,27.0626,26.9173,26.9588,1072000.0
2013-10-25 11:30:00,38.97,39.0,38.88,38.98,1232000.0,26.9519,26.9727,26.8897,26.9588,1232000.0
2013-10-25 12:00:00,38.99,39.0,38.87,38.87,542900.0,26.9657,26.9727,26.8827,26.8827,542900.0
2013-10-25 12:30:00,38.87,38.96,38.86,38.96,545700.0,26.8827,26.945,26.8758,26.945,545700.0
2013-10-25 13:00:00,38.96,38.96,38.87,38.88,442600.0,26.945,26.945,26.8827,26.8897,442600.0
2013-10-25 13:30:00,38.88,38.93,38.81,38.82,545800.0,26.8897,26.9242,26.8413,26.8482,545800.0
2013-10-25 14:00:00,38.81,38.88,38.8,38.87,506200.0,26.8413,26.8897,26.8343,26.8827,506200.0
2013-10-25 14:30:00,38.88,38.95,38.87,38.93,893200.0,26.8897,26.9381,26.8827,26.9242,893200.0
2013-10-25 15:00:00,38.93,38.97,38.93,38.96,824000.0,26.9242,26.9519,26.9242,26.945,824000.0
2013-10-25 15:30:00,38.96,39.04,38.95,39.03,1848100.0,26.945,27.0003,26.9381,26.9934,1848100.0
2013-10-28 09:30:00,38.98,39.35,38.98,39.3,1695800.0,26.9588,27.2147,26.9588,27.1801,1695800.0
2013-10-28 10:00:00,39.3,39.48,39.29,39.45,1460400.0,27.1801,27.3046,27.1732,27.2839,1460400.0
2013-10-28 10:30:00,39.45,39.51,39.25,39.33,1253300.0,27.2839,27.3254,27.1456,27.2009,1253300.0
2013-10-28 11:00:00,39.33,39.36,39.28,39.34,873200.0,27.2009,27.2216,27.1663,27.2078,873200.0
2013-10-28 11:30:00,39.34,39.49,39.34,39.48,841100.0,27.2078,27.3115,27.2078,27.3046,841100.0
2013-10-28 12:00:00,39.48,39.53,39.46,39.52,821800.0,27.3046,27.3392,27.2908,27.3323,821800.0
2013-10-28 12:30:00,39.53,39.6,39.46,39.59,820200.0,27.3392,27.3876,27.2908,27.3807,820200.0
2013-10-28 13:00:00,39.58,39.6,39.5,39.55,552800.0,27.3738,27.3876,27.3185,27.353,552800.0
2013-10-28 13:30:00,39.55,39.62,39.53,39.61,573500.0,27.353,27.4015,27.3392,27.3945,573500.0
2013-10-28 14:00:00,39.61,39.72,39.6,39.72,760800.0,27.3945,27.4706,27.3876,27.4706,760800.0
2013-10-28 14:30:00,39.72,39.74,39.66,39.66,849400.0,27.4706,27.4844,27.4291,27.4291,849400.0
2013-10-28 15:00:00,39.66,39.7,39.58,39.67,1354300.0,27.4291,27.4568,27.3738,27.436,1354300.0
2013-10-28 15:30:00,39.67,39.68,39.51,39.61,2990900.0,27.436,27.4429,27.3254,27.3945,2990900.0
2013-10-29 09:30:00,39.57,39.64,39.35,39.56,2006500.0,27.3669,27.4153,27.2147,27.36,2006500.0
2013-10-29 10:00:00,39.55,39.78,39.5,39.76,1566900.0,27.353,27.5121,27.3185,27.4983,1566900.0
2013-10-29 10:30:00,39.76,39.96,39.74,39.75,2261500.0,27.4983,27.6366,27.4844,27.4914,2261500.0
2013-10-29 11:00:00,39.74,39.8,39.72,39.73,657600.0,27.4844,27.5259,27.4706,27.4775,657600.0
2013-10-29 11:30:00,39.72,39.8,39.72,39.75,409900.0,27.4706,27.5259,27.4706,27.4914,409900.0
2013-10-29 12:00:00,39.76,39.76,39.65,39.67,673500.0,27.4983,27.4983,27.4222,27.436,673500.0
2013-10-29 12:30:00,39.68,39.76,39.65,39.71,619600.0,27.4429,27.4983,27.4222,27.4637,619600.0
2013-10-29 13:00:00,39.71,39.83,39.71,39.81,496500.0,27.4637,27.5467,27.4637,27.5329,496500.0
2013-10-29 13:30:00,39.81,39.82,39.72,39.75,502100.0,27.5329,27.5398,27.4706,27.4914,502100.0
2013-10-29 14:00:00,39.74,39.83,39.73,39.82,571400.0,27.4844,27.5467,27.4775,27.5398,571400.0
2013-10-29 14:30:00,39.82,39.82,39.75,39.77,450900.0,27.5398,27.5398,27.4914,27.5052,450900.0
2013-10-29 15:00:00,39.77,39.84,39.75,39.79,844500.0,27.5052,27.5536,27.4914,27.519,844500.0
2013-10-29 15:30:00,39.79,39.81,39.7,39.8,2057700.0,27.519,27.5329,27.4568,27.5259,2057700.0
2013-10-30 09:30:00,39.88,39.89,39.51,39.61,1333800.0,27.5813,27.5882,27.3254,27.3945,1333800.0
2013-10-30 10:00:00,39.6,39.77,39.59,39.65,1052400.0,27.3876,27.5052,27.3807,27.4222,1052400.0
2013-10-30 10:30:00,39.65,39.73,39.62,39.72,512100.0,27.4222,27.4775,27.4015,27.4706,512100.0
2013-10-30 11:00:00,39.72,39.74,39.65,39.66,846300.0,27.4706,27.4844,27.4222,27.4291,846300.0
2013-10-30 11:30:00,39.66,39.75,39.63,39.65,1023200.0,27.4291,27.4914,27.4084,27.4222,1023200.0
2013-10-30 12:00:00,39.65,39.77,39.64,39.76,742100.0,27.4222,27.5052,27.4153,27.4983,742100.0
2013-10-30 12:30:00,39.76,39.8,39.73,39.75,400900.0,27.4983,27.5259,27.4775,27.4914,400900.0
2013-10-30 13:00:00,39.75,39.75,39.68,39.68,342500.0,27.4914,27.4914,27.4429,27.4429,342500.0
2013-10-30 13:30:00,39.67,39.72,39.66,39.7,479400.0,27.436,27.4706,27.4291,27.4568,479400.0
2013-10-30 14:00:00,39.7,39.81,39.52,39.59,1496300.0,27.4568,27.5329,27.3323,27.3807,1496300.0
2013-10-30 14:30:00,39.59,39.67,39.56,39.63,779700.0,27.3807,27.436,27.36,27.4084,779700.0
2013-10-30 15:00:00,39.63,39.72,39.61,39.67,788500.0,27.4084,27.4706,27.3945,27.436,788500.0
2013-10-30 15:30:00,39.67,39.68,39.6,39.63,1307800.0,27.436,27.4429,27.3876,27.4084,1307800.0
2013-10-31 09:30:00,39.51,39.77,39.51,39.59,1549700.0,27.3254,27.5052,27.3254,27.3807,1549700.0
2013-10-31 10:00:00,39.59,39.66,39.53,39.63,921800.0,27.3807,27.4291,27.3392,27.4084,921800.0
2013-10-31 10:30:00,39.63,39.76,39.56,39.7,924400.0,27.4084,27.4983,27.36,27.4568,924400.0
2013-10-31 11:00:00,39.7,39.79,39.7,39.76,998400.0,27.4568,27.519,27.4568,27.4983,998400.0
2013-10-31 11:30:00,39.77,39.77,39.69,39.74,756600.0,27.5052,27.5052,27.4499,27.4844,756600.0
2013-10-31 12:00:00,39.74,39.8,39.69,39.69,568000.0,27.4844,27.5259,27.4499,27.4499,568000.0
2013-10-31 12:30:00,39.69,39.78,39.69,39.77,402500.0,27.4499,27.5121,27.4499,27.5052,402500.0
2013-10-31 13:00:00,39.76,39.78,39.73,39.75,396400.0,27.4983,27.5121,27.4775,27.4914,396400.0
2013-10-31 13:30:00,39.75,39.78,39.72,39.73,577000.0,27.4914,27.5121,27.4706,27.4775,577000.0
2013-10-31 14:00:00,39.73,39.82,39.7,39.79,788900.0,27.4775,27.5398,27.4568,27.519,788900.0
2013-10-31 14:30:00,39.8,39.86,39.73,39.75,749500.0,27.5259,27.5674,27.4775,27.4914,749500.0
2013-10-31 15:00:00,39.75,39.78,39.69,39.7,787200.0,27.4914,27.5121,27.4499,27.4568,787200.0
2013-10-31 15:30:00,39.69,39.72,39.57,39.59,2708500.0,27.4499,27.4706,27.3669,27.3807,2708500.0
2013-11-01 09:30:00,39.57,39.7,39.53,39.69,1081800.0,27.3669,27.4568,27.3392,27.4499,1081800.0
2013-11-01 10:00:00,39.69,39.72,39.47,39.49,1105000.0,27.4499,27.4706,27.2977,27.3115,1105000.0
2013-11-01 10:30:00,39.5,39.51,39.42,39.43,958800.0,27.3185,27.3254,27.2631,27.27,958800.0
2013-11-01 11:00:00,39.44,39.45,39.33,39.41,834600.0,27.277,27.2839,27.2009,27.2562,834600.0
2013-11-01 11:30:00,39.41,39.57,39.39,39.5,772500.0,27.2562,27.3669,27.2424,27.3185,772500.0
2013-11-01 12:00:00,39.5,39.54,39.43,39.53,592400.0,27.3185,27.3461,27.27,27.3392,592400.0
2013-11-01 12:30:00,39.52,39.52,39.43,39.47,511400.0,27.3323,27.3323,27.27,27.2977,511400.0
2013-11-01 13:00:00,39.48,39.57,39.45,39.55,506000.0,27.3046,27.3669,27.2839,27.353,506000.0
2013-11-01 13:30:00,39.56,39.63,39.54,39.61,621500.0,27.36,27.4084,27.3461,27.3945,621500.0
2013-11-01 14:00:00,39.61,39.63,39.53,39.58,460100.0,27.3945,27.4084,27.3392,27.3738,460100.0
2013-11-01 14:30:00,39.58,39.59,39.53,39.54,519700.0,27.3738,27.3807,27.3392,27.3461,519700.0
2013-11-01 15:00:00,39.54,39.62,39.53,39.61,709300.0,27.3461,27.4015,27.3392,27.3945,709300.0
2013-11-01 15:30:00,39.6,39.7,39.59,39.61,2043000.0,27.3876,27.4568,27.3807,27.3945,2043000.0
2013-11-04 09:30:00,39.71,39.81,39.66,39.7,975500.0,27.4637,27.5329,27.4291,27.4568,975500.0
2013-11-04 10:00:00,39.71,39.71,39.51,39.52,709900.0,27.4637,27.4637,27.3254,27.3323,709900.0
2013-11-04 10:30:00,39.53,39.54,39.35,39.36,900800.0,27.3392,27.3461,27.2147,27.2216,900800.0
2013-11-04 11:00:00,39.35,39.42,39.3,39.36,1022700.0,27.2147,27.2631,27.1801,27.2216,1022700.0
2013-11-04 11:30:00,39.37,39.48,39.35,39.38,511700.0,27.2286,27.3046,27.2147,27.2355,511700.0
2013-11-04 12:00:00,39.39,39.42,39.36,39.38,426200.0,27.2424,27.2631,27.2216,27.2355,426200.0
2013-11-04 12:30:00,39.38,39.41,39.36,39.39,420000.0,27.2355,27.2562,27.2216,27.2424,420000.0
2013-11-04 13:00:00,39.4,39.49,39.39,39.48,430100.0,27.2493,27.3115,27.2424,27.3046,430100.0
2013-11-04 13:30:00,39.48,39.5,39.44,39.48,580800.0,27.3046,27.3185,27.277,27.3046,580800.0
2013-11-04 14:00:00,39.48,39.48,39.44,39.47,451900.0,27.3046,27.3046,27.277,27.2977,451900.0
2013-11-04 14:30:00,39.47,39.48,39.43,39.47,477400.0,27.2977,27.3046,27.27,27.2977,477400.0
2013-11-04 15:00:00,39.47,39.48,39.41,39.47,567100.0,27.2977,27.3046,27.2562,27.2977,567100.0
2013-11-04 15:30:00,39.47,39.55,39.42,39.52,1784900.0,27.2977,27.353,27.2631,27.3323,1784900.0
2013-11-05 09:30:00,39.36,39.39,39.22,39.37,1349400.0,27.2216,27.2424,27.1248,27.2286,1349400.0
2013-11-05 10:00:00,39.37,39.39,39.28,39.36,878100.0,27.2286,27.2424,27.1663,27.2216,878100.0
2013-11-05 10:30:00,39.37,39.61,39.36,39.56,935500.0,27.2286,27.3945,27.2216,27.36,935500.0
2013-11-05 11:00:00,39.57,39.6,39.52,39.57,723700.0,27.3669,27.3876,27.3323,27.3669,723700.0
2013-11-05 11:30:00,39.57,39.64,39.57,39.59,539000.0,27.3669,27.4153,27.3669,27.3807,539000.0
2013-11-05 12:00:00,39.6,39.63,39.58,39.61,548200.0,27.3876,27.4084,27.3738,27.3945,548200.0
2013-11-05 12:30:00,39.61,39.62,39.54,39.54,540400.0,27.3945,27.4015,27.3461,27.3461,540400.0
2013-11-05 13:00:00,39.54,39.58,39.51,39.53,616900.0,27.3461,27.3738,27.3254,27.3392,616900.0
2013-11-05 13:30:00,39.53,39.54,39.47,39.48,483700.0,27.3392,27.3461,27.2977,27.3046,483700.0
2013-11-05 14:00:00,39.48,39.54,39.45,39.52,382400.0,27.3046,27.3461,27.2839,27.3323,382400.0
2013-11-05 14:30:00,39.51,39.58,39.51,39.56,404000.0,27.3254,27.3738,27.3254,27.36,404000.0
2013-11-05 15:00:00,39.56,39.61,39.55,39.57,746600.0,27.36,27.3945,27.353,27.3669,746600.0
2013-11-05 15:30:00,39.57,39.59,39.5,39.5,1473700.0,27.3669,27.3807,27.3185,27.3185,1473700.0
2013-11-06 09:30:00,39.61,39.77,39.42,39.77,1433900.0,27.3945,27.5052,27.2631,27.5052,1433900.0
2013-11-06 10:00:00,39.77,39.88,39.74,39.85,1098700.0,27.5052,27.5813,27.4844,27.5605,1098700.0
2013-11-06 10:30:00,39.85,39.97,39.84,39.91,1252900.0,27.5605,27.6435,27.5536,27.602,1252900.0
2013-11-06 11:00:00,39.91,39.91,39.86,39.9,803300.0,27.602,27.602,27.5674,27.5951,803300.0
2013-11-06 11:30:00,39.9,39.95,39.88,39.9,844700.0,27.5951,27.6297,27.5813,27.5951,844700.0
2013-11-06 12:00:00,39.89,39.96,39.86,39.94,866000.0,27.5882,27.6366,27.5674,27.6228,866000.0
2013-11-06 12:30:00,39.95,39.96,39.91,39.94,412200.0,27.6297,27.6366,27.602,27.6228,412200.0
2013-11-06 13:00:00,39.93,40.22,39.92,40.2,1884100.0,27.6159,27.8164,27.6089,27.8026,1884100.0
2013-11-06 13:30:00,40.2,40.21,40.11,40.14,676600.0,27.8026,27.8095,27.7403,27.7611,676600.0
2013-11-06 14:00:00,40.13,40.14,40.08,40.14,810400.0,27.7542,27.7611,27.7196,27.7611,810400.0
2013-11-06 14:30:00,40.14,40.2,40.06,40.11,861400.0,27.7611,27.8026,27.7058,27.7403,861400.0
2013-11-06 15:00:00,40.1,40.15,40.05,40.06,930000.0,27.7334,27.768,27.6988,27.7058,930000.0
2013-11-06 15:30:00,40.06,40.07,39.99,40.05,2715700.0,27.7058,27.7127,27.6573,27.6988,2715700.0
2013-11-07 09:30:00,40.08,40.25,39.91,40.05,1694000.0,27.7196,27.8372,27.602,27.6988,1694000.0
2013-11-07 10:00:00,40.05,40.22,39.96,40.22,1627000.0,27.6988,27.8164,27.6366,27.8164,1627000.0
2013-11-07 10:30:00,40.21,40.24,40.01,40.19,1320800.0,27.8095,27.8302,27.6712,27.7957,1320800.0
2013-11-07 11:00:00,40.2,40.22,40.07,40.1,1269700.0,27.8026,27.8164,27.7127,27.7334,1269700.0
2013-11-07 11:30:00,40.1,40.19,40.07,40.18,830800.0,27.7334,27.7957,27.7127,27.7888,830800.0
2013-11-07 12:00:00,40.18,40.2,40.1,40.14,698900.0,27.7888,27.8026,27.7334,27.7611,698900.0
2013-11-07 12:30:00,40.13,40.14,39.96,39.97,479400.0,27.7542,27.7611,27.6366,27.6435,479400.0
2013-11-07 13:00:00,39.97,39.98,39.85,39.86,535600.0,27.6435,27.6504,27.5605,27.5674,535600.0
2013-11-07 13:30:00,39.85,39.91,39.82,39.87,748100.0,27.5605,27.602,27.5398,27.5744,748100.0
2013-11-07 14:00:00,39.86,39.87,39.76,39.83,745400.0,27.5674,27.5744,27.4983,27.5467,745400.0
2013-11-07 14:30:00,39.83,39.86,39.77,39.84,730200.0,27.5467,27.5674,27.5052,27.5536,730200.0
2013-11-07 15:00:00,39.84,39.86,39.77,39.77,834000.0,27.5536,27.5674,27.5052,27.5052,834000.0
2013-11-07 15:30:00,39.78,39.85,39.76,39.84,2193200.0,27.5121,27.5605,27.4983,27.5536,2193200.0
2013-11-08 09:30:00,39.74,39.76,39.51,39.51,1707200.0,27.4844,27.4983,27.3254,27.3254,1707200.0
2013-11-08 10:00:00,39.51,39.85,39.49,39.73,1240100.0,27.3254,27.5605,27.3115,27.4775,1240100.0
2013-11-08 10:30:00,39.73,39.87,39.69,39.85,902300.0,27.4775,27.5744,27.4499,27.5605,902300.0
2013-11-08 11:00:00,39.85,39.87,39.74,39.76,603700.0,27.5605,27.5744,27.4844,27.4983,603700.0
2013-11-08 11:30:00,39.75,39.84,39.74,39.79,501300.0,27.4914,27.5536,27.4844,27.519,501300.0
2013-11-08 12:00:00,39.79,39.83,39.75,39.78,424500.0,27.519,27.5467,27.4914,27.5121,424500.0
2013-11-08 12:30:00,39.78,39.8,39.73,39.75,275500.0,27.5121,27.5259,27.4775,27.4914,275500.0
2013-11-08 13:00:00,39.74,39.83,39.7,39.83,382700.0,27.4844,27.5467,27.4568,27.5467,382700.0
2013-11-08 13:30:00,39.83,39.88,39.79,39.81,428500.0,27.5467,27.5813,27.519,27.5329,428500.0
2013-11-08 14:00:00,39.81,39.86,39.79,39.85,564000.0,27.5329,27.5674,27.519,27.5605,564000.0
2013-11-08 14:30:00,39.85,39.9,39.81,39.86,476700.0,27.5605,27.5951,27.5329,27.5674,476700.0
2013-11-08 15:00:00,39.86,39.91,39.79,39.87,656700.0,27.5674,27.602,27.519,27.5744,656700.0
2013-11-08 15:30:00,39.87,40.05,39.84,40.04,2204000.0,27.5744,27.6988,27.5536,27.6919,2204000.0
2013-11-11 09:30:00,40.01,40.05,39.86,39.91,1316700.0,27.6712,27.6988,27.5674,27.602,1316700.0
2013-11-11 10:00:00,39.91,40.01,39.88,39.93,892000.0,27.602,27.6712,27.5813,27.6159,892000.0
2013-11-11 10:30:00,39.93,39.97,39.91,39.93,553100.0,27.6159,27.6435,27.602,27.6159,553100.0
2013-11-11 11:00:00,39.93,39.94,39.8,39.85,732700.0,27.6159,27.6228,27.5259,27.5605,732700.0
2013-11-11 11:30:00,39.84,39.89,39.81,39.81,455600.0,27.5536,27.5882,27.5329,27.5329,455600.0
2013-11-11 12:00:00,39.82,39.82,39.77,39.81,507300.0,27.5398,27.5398,27.5052,27.5329,507300.0
2013-11-11 12:30:00,39.82,39.83,39.79,39.83,266000.0,27.5398,27.5467,27.519,27.5467,266000.0
2013-11-11 13:00:00,39.83,39.87,39.8,39.85,494800.0,27.5467,27.5744,27.5259,27.5605,494800.0
2013-11-11 13:30:00,39.85,39.86,39.78,39.82,916700.0,27.5605,27.5674,27.5121,27.5398,916700.0
2013-11-11 14:00:00,39.83,39.83,39.77,39.78,544300.0,27.5467,27.5467,27.5052,27.5121,544300.0
2013-11-11 14:30:00,39.78,39.83,39.77,39.79,414300.0,27.5121,27.5467,27.5052,27.519,414300.0
2013-11-11 15:00:00,39.79,39.82,39.78,39.8,431500.0,27.519,27.5398,27.5121,27.5259,431500.0
2013-11-11 15:30:00,39.81,39.88,39.8,39.86,1320900.0,27.5329,27.5813,27.5259,27.5674,1320900.0
2013-11-12 09:30:00,39.91,39.91,39.62,39.62,1355400.0,27.602,27.602,27.4015,27.4015,1355400.0
2013-11-12 10:00:00,39.63,39.94,39.63,39.92,1162500.0,27.4084,27.6228,27.4084,27.6089,1162500.0
2013-11-12 10:30:00,39.91,39.94,39.84,39.9,718800.0,27.602,27.6228,27.5536,27.5951,718800.0
2013-11-12 11:00:00,39.89,39.99,39.87,39.91,789600.0,27.5882,27.6573,27.5744,27.602,789600.0
2013-11-12 11:30:00,39.91,39.94,39.8,39.89,757300.0,27.602,27.6228,27.5259,27.5882,757300.0
2013-11-12 12:00:00,39.88,39.93,39.82,39.83,494100.0,27.5813,27.6159,27.5398,27.5467,494100.0
2013-11-12 12:30:00,39.83,39.86,39.77,39.84,363100.0,27.5467,27.5674,27.5052,27.5536,363100.0
2013-11-12 13:00:00,39.84,39.91,39.81,39.81,266500.0,27.5536,27.602,27.5329,27.5329,266500.0
2013-11-12 13:30:00,39.81,39.83,39.72,39.78,463200.0,27.5329,27.5467,27.4706,27.5121,463200.0
2013-11-12 14:00:00,39.77,39.84,39.76,39.76,315300.0,27.5052,27.5536,27.4983,27.4983,315300.0
2013-11-12 14:30:00,39.77,39.92,39.76,39.91,453500.0,27.5052,27.6089,27.4983,27.602,453500.0
2013-11-12 15:00:00,39.92,39.96,39.87,39.88,562500.0,27.6089,27.6366,27.5744,27.5813,562500.0
2013-11-12 15:30:00,39.89,39.91,39.82,39.89,1844500.0,27.5882,27.602,27.5398,27.5882,1844500.0
2013-11-13 09:30:00,39.82,39.97,39.7,39.8,1076800.0,27.5398,27.6435,27.4568,27.5259,1076800.0
2013-11-13 10:00:00,39.8,39.86,39.65,39.71,847200.0,27.5259,27.5674,27.4222,27.4637,847200.0
2013-11-13 10:30:00,39.7,39.92,39.69,39.87,1096500.0,27.4568,27.6089,27.4499,27.5744,1096500.0
2013-11-13 11:00:00,39.87,39.9,39.78,39.78,676700.0,27.5744,27.5951,27.5121,27.5121,676700.0
2013-11-13 11:30:00,39.78,39.8,39.71,39.73,588800.0,27.5121,27.5259,27.4637,27.4775,588800.0
2013-11-13 12:00:00,39.73,39.78,39.68,39.78,534700.0,27.4775,27.5121,27.4429,27.5121,534700.0
2013-11-13 12:30:00,39.78,39.89,39.77,39.85,512400.0,27.5121,27.5882,27.5052,27.5605,512400.0
2013-11-13 13:00:00,39.85,39.99,39.85,39.99,550900.0,27.5605,27.6573,27.5605,27.6573,550900.0
2013-11-13 13:30:00,39.99,40.07,39.97,40.05,830400.0,27.6573,27.7127,27.6435,27.6988,830400.0
2013-11-13 14:00:00,40.04,40.08,40.02,40.06,469500.0,27.6919,27.7196,27.6781,27.7058,469500.0
2013-11-13 14:30:00,40.07,40.08,39.96,39.96,606700.0,27.7127,27.7196,27.6366,27.6366,606700.0
2013-11-13 15:00:00,39.96,40.01,39.92,40.0,704900.0,27.6366,27.6712,27.6089,27.6643,704900.0
2013-11-13 15:30:00,40.01,40.12,39.97,40.12,2130100.0,27.6712,27.7473,27.6435,27.7473,2130100.0
2013-11-14 09:30:00,40.05,40.34,40.03,40.33,1664600.0,27.6988,27.8994,27.685,27.8925,1664600.0
2013-11-14 10:00:00,40.33,40.37,40.17,40.18,1259400.0,27.8925,27.9202,27.7818,27.7888,1259400.0
2013-11-14 10:30:00,40.18,40.33,40.14,40.27,752100.0,27.7888,27.8925,27.7611,27.851,752100.0
2013-11-14 11:00:00,40.27,40.44,40.26,40.34,887700.0,27.851,27.9686,27.8441,27.8994,887700.0
2013-11-14 11:30:00,40.35,40.38,40.32,40.34,485800.0,27.9063,27.9271,27.8856,27.8994,485800.0
2013-11-14 12:00:00,40.34,40.36,40.31,40.33,408400.0,27.8994,27.9132,27.8787,27.8925,408400.0
2013-11-14 12:30:00,40.34,40.35,40.26,40.27,274000.0,27.8994,27.9063,27.8441,27.851,274000.0
2013-11-14 13:00:00,40.26,40.35,40.26,40.3,286400.0,27.8441,27.9063,27.8441,27.8717,286400.0
2013-11-14 13:30:00,40.3,40.32,40.23,40.26,423900.0,27.8717,27.8856,27.8233,27.8441,423900.0
2013-11-14 14:00:00,40.26,40.36,40.26,40.35,516800.0,27.8441,27.9132,27.8441,27.9063,516800.0
2013-11-14 14:30:00,40.36,40.36,40.25,40.27,396200.0,27.9132,27.9132,27.8372,27.851,396200.0
2013-11-14 15:00:00,40.27,40.28,40.22,40.23,645200.0,27.851,27.8579,27.8164,27.8233,645200.0
2013-11-14 15:30:00,40.24,40.26,40.19,40.22,1727000.0,27.8302,27.8441,27.7957,27.8164,1727000.0
2013-11-15 09:30:00,40.15,40.32,40.05,40.27,3116400.0,27.768,27.8856,27.6988,27.851,3116400.0
2013-11-15 10:00:00,40.27,40.27,40.05,40.07,662900.0,27.851,27.851,27.6988,27.7127,662900.0
2013-11-15 10:30:00,40.07,40.13,40.05,40.09,547600.0,27.7127,27.7542,27.6988,27.7265,547600.0
2013-11-15 11:00:00,40.09,40.16,40.06,40.14,450600.0,27.7265,27.7749,27.7058,27.7611,450600.0
2013-11-15 11:30:00,40.13,40.15,40.08,40.1,517800.0,27.7542,27.768,27.7196,27.7334,517800.0
2013-11-15 12:00:00,40.11,40.13,40.07,40.07,337800.0,27.7403,27.7542,27.7127,27.7127,337800.0
2013-11-15 12:30:00,40.07,40.09,40.04,40.05,455700.0,27.7127,27.7265,27.6919,27.6988,455700.0
2013-11-15 13:00:00,40.05,40.06,39.96,40.04,658800.0,27.6988,27.7058,27.6366,27.6919,658800.0
2013-11-15 13:30:00,40.05,40.07,40.03,40.05,467500.0,27.6988,27.7127,27.685,27.6988,467500.0
2013-11-15 14:00:00,40.04,40.08,40.02,40.06,660400.0,27.6919,27.7196,27.6781,27.7058,660400.0
2013-11-15 14:30:00,40.07,40.11,40.06,40.09,346900.0,27.7127,27.7403,27.7058,27.7265,346900.0
2013-11-15 15:00:00,40.09,40.15,40.09,40.15,633400.0,27.7265,27.768,27.7265,27.768,633400.0
2013-11-15 15:30:00,40.15,40.22,40.11,40.22,1847100.0,27.768,27.8164,27.7403,27.8164,1847100.0
2013-11-18 09:30:00,40.24,40.24,40.01,40.02,1568700.0,27.8302,27.8302,27.6712,27.6781,1568700.0
2013-11-18 10:00:00,40.01,40.18,40.0,40.13,616800.0,27.6712,27.7888,27.6643,27.7542,616800.0
2013-11-18 10:30:00,40.13,40.13,40.04,40.1,444000.0,27.7542,27.7542,27.6919,27.7334,444000.0
2013-11-18 11:00:00,40.1,40.19,40.08,40.17,467400.0,27.7334,27.7957,27.7196,27.7818,467400.0
2013-11-18 11:30:00,40.16,40.18,40.12,40.16,402100.0,27.7749,27.7888,27.7473,27.7749,402100.0
2013-11-18 12:00:00,40.16,40.2,40.14,40.18,458400.0,27.7749,27.8026,27.7611,27.7888,458400.0
2013-11-18 12:30:00,40.19,40.2,40.14,40.19,348800.0,27.7957,27.8026,27.7611,27.7957,348800.0
2013-11-18 13:00:00,40.19,40.21,40.16,40.19,356300.0,27.7957,27.8095,27.7749,27.7957,356300.0
2013-11-18 13:30:00,40.2,40.21,40.17,40.17,350900.0,27.8026,27.8095,27.7818,27.7818,350900.0
2013-11-18 14:00:00,40.18,40.21,40.15,40.2,456100.0,27.7888,27.8095,27.768,27.8026,456100.0
2013-11-18 14:30:00,40.2,40.21,40.13,40.17,398000.0,27.8026,27.8095,27.7542,27.7818,398000.0
2013-11-18 15:00:00,40.17,40.18,40.09,40.14,760800.0,27.7818,27.7888,27.7265,27.7611,760800.0
2013-11-18 15:30:00,40.13,40.19,40.1,40.19,1424700.0,27.7542,27.7957,27.7334,27.7957,1424700.0
2013-11-19 09:30:00,40.14,40.16,39.97,40.07,1571500.0,27.7611,27.7749,27.6435,27.7127,1571500.0
2013-11-19 10:00:00,40.08,40.1,40.0,40.04,818100.0,27.7196,27.7334,27.6643,27.6919,818100.0
2013-11-19 10:30:00,40.04,40.11,39.98,40.04,614000.0,27.6919,27.7403,27.6504,27.6919,614000.0
2013-11-19 11:00:00,40.03,40.05,39.92,39.95,1069300.0,27.685,27.6988,27.6089,27.6297,1069300.0
2013-11-19 11:30:00,39.96,40.01,39.93,39.99,438500.0,27.6366,27.6712,27.6159,27.6573,438500.0
2013-11-19 12:00:00,39.99,40.05,39.95,40.02,596400.0,27.6573,27.6988,27.6297,27.6781,596400.0
2013-11-19 12:30:00,40.03,40.07,40.0,40.05,463000.0,27.685,27.7127,27.6643,27.6988,463000.0
2013-11-19 13:00:00,40.06,40.09,40.02,40.03,454500.0,27.7058,27.7265,27.6781,27.685,454500.0
2013-11-19 13:30:00,40.02,40.08,40.01,40.04,601700.0,27.6781,27.7196,27.6712,27.6919,601700.0
2013-11-19 14:00:00,40.04,40.16,40.03,40.15,852800.0,27.6919,27.7749,27.685,27.768,852800.0
2013-11-19 14:30:00,40.16,40.23,40.1,40.11,757300.0,27.7749,27.8233,27.7334,27.7403,757300.0
2013-11-19 15:00:00,40.11,40.18,40.1,40.13,571400.0,27.7403,27.7888,27.7334,27.7542,571400.0
2013-11-19 15:30:00,40.13,40.17,40.1,40.15,1307000.0,27.7542,27.7818,27.7334,27.768,1307000.0
2013-11-20 09:30:00,40.07,40.15,39.94,40.1,1457400.0,27.7127,27.768,27.6228,27.7334,1457400.0
2013-11-20 10:00:00,40.09,40.22,40.07,40.21,1120000.0,27.7265,27.8164,27.7127,27.8095,1120000.0
2013-11-20 10:30:00,40.2,40.42,40.18,40.41,1627300.0,27.8026,27.9547,27.7888,27.9478,1627300.0
2013-11-20 11:00:00,40.4,40.45,40.29,40.33,835600.0,27.9409,27.9755,27.8648,27.8925,835600.0
2013-11-20 11:30:00,40.33,40.34,40.21,40.26,539200.0,27.8925,27.8994,27.8095,27.8441,539200.0
2013-11-20 12:00:00,40.25,40.39,40.25,40.38,548100.0,27.8372,27.934,27.8372,27.9271,548100.0
2013-11-20 12:30:00,40.38,40.4,40.33,40.34,755900.0,27.9271,27.9409,27.8925,27.8994,755900.0
2013-11-20 13:00:00,40.34,40.34,40.24,40.28,336500.0,27.8994,27.8994,27.8302,27.8579,336500.0
2013-11-20 13:30:00,40.27,40.31,40.25,40.26,386600.0,27.851,27.8787,27.8372,27.8441,386600.0
2013-11-20 14:00:00,40.26,40.31,40.18,40.25,1411000.0,27.8441,27.8787,27.7888,27.8372,1411000.0
2013-11-20 14:30:00,40.25,40.27,40.15,40.18,737600.0,27.8372,27.851,27.768,27.7888,737600.0
2013-11-20 15:00:00,40.18,40.19,40.03,40.07,1268300.0,27.7888,27.7957,27.685,27.7127,1268300.0
2013-11-20 15:30:00,40.08,40.1,40.02,40.07,1725600.0,27.7196,27.7334,27.6781,27.7127,1725600.0
2013-11-21 09:30:00,40.15,40.39,40.1,40.27,1325900.0,27.768,27.934,27.7334,27.851,1325900.0
2013-11-21 10:00:00,40.27,40.33,40.24,40.31,840100.0,27.851,27.8925,27.8302,27.8787,840100.0
2013-11-21 10:30:00,40.3,40.4,40.3,40.33,1045000.0,27.8717,27.9409,27.8717,27.8925,1045000.0
2013-11-21 11:00:00,40.33,40.37,40.29,40.3,718500.0,27.8925,27.9202,27.8648,27.8717,718500.0
2013-11-21 11:30:00,40.3,40.32,40.26,40.32,614600.0,27.8717,27.8856,27.8441,27.8856,614600.0
2013-11-21 12:00:00,40.32,40.32,40.29,40.32,525200.0,27.8856,27.8856,27.8648,27.8856,525200.0
2013-11-21 12:30:00,40.32,40.33,40.28,40.29,439000.0,27.8856,27.8925,27.8579,27.8648,439000.0
2013-11-21 13:00:00,40.28,40.31,40.27,40.3,297700.0,27.8579,27.8787,27.851,27.8717,297700.0
2013-11-21 13:30:00,40.3,40.4,40.3,40.39,534700.0,27.8717,27.9409,27.8717,27.934,534700.0
2013-11-21 14:00:00,40.39,40.44,40.35,40.42,542700.0,27.934,27.9686,27.9063,27.9547,542700.0
2013-11-21 14:30:00,40.42,40.5,40.41,40.48,933100.0,27.9547,28.0101,27.9478,27.9962,933100.0
2013-11-21 15:00:00,40.48,40.48,40.39,40.39,714200.0,27.9962,27.9962,27.934,27.934,714200.0
2013-11-21 15:30:00,40.4,40.49,40.36,40.43,2164000.0,27.9409,28.0032,27.9132,27.9617,2164000.0
2013-11-22 09:30:00,40.34,40.4,40.2,40.28,1153300.0,27.8994,27.9409,27.8026,27.8579,1153300.0
2013-11-22 10:00:00,40.27,40.33,40.09,40.09,1010000.0,27.851,27.8925,27.7265,27.7265,1010000.0
2013-11-22 10:30:00,40.09,40.29,40.09,40.29,1086100.0,27.7265,27.8648,27.7265,27.8648,1086100.0
2013-11-22 11:00:00,40.28,40.33,40.27,40.29,517700.0,27.8579,27.8925,27.851,27.8648,517700.0
2013-11-22 11:30:00,40.29,40.38,40.29,40.37,466200.0,27.8648,27.9271,27.8648,27.9202,466200.0
2013-11-22 12:00:00,40.38,40.44,40.38,40.41,606900.0,27.9271,27.9686,27.9271,27.9478,606900.0
2013-11-22 12:30:00,40.41,40.42,40.27,40.28,376700.0,27.9478,27.9547,27.851,27.8579,376700.0
2013-11-22 13:00:00,40.28,40.32,40.25,40.31,377700.0,27.8579,27.8856,27.8372,27.8787,377700.0
2013-11-22 13:30:00,40.31,40.32,40.25,40.26,476600.0,27.8787,27.8856,27.8372,27.8441,476600.0
2013-11-22 14:00:00,40.26,40.34,40.26,40.34,595700.0,27.8441,27.8994,27.8441,27.8994,595700.0
2013-11-22 14:30:00,40.34,40.37,40.32,40.36,825200.0,27.8994,27.9202,27.8856,27.9132,825200.0
2013-11-22 15:00:00,40.35,40.41,40.35,40.36,680100.0,27.9063,27.9478,27.9063,27.9132,680100.0
2013-11-22 15:30:00,40.37,40.46,40.36,40.42,1699500.0,27.9202,27.9824,27.9132,27.9547,1699500.0
2013-11-25 09:30:00,40.48,40.65,40.48,40.62,1735100.0,27.9962,28.1138,27.9962,28.0931,1735100.0
2013-11-25 10:00:00,40.61,40.74,40.6,40.74,936100.0,28.0861,28.1761,28.0792,28.1761,936100.0
2013-11-25 10:30:00,40.74,40.75,40.67,40.71,623900.0,28.1761,28.183,28.1276,28.1553,623900.0
2013-11-25 11:00:00,40.71,40.84,40.7,40.84,917700.0,28.1553,28.2452,28.1484,28.2452,917700.0
2013-11-25 11:30:00,40.84,40.88,40.69,40.69,865000.0,28.2452,28.2729,28.1415,28.1415,865000.0
2013-11-25 12:00:00,40.69,40.7,40.64,40.66,467200.0,28.1415,28.1484,28.1069,28.1207,467200.0
2013-11-25 12:30:00,40.66,40.67,40.6,40.61,332900.0,28.1207,28.1276,28.0792,28.0861,332900.0
2013-11-25 13:00:00,40.61,40.64,40.53,40.55,682900.0,28.0861,28.1069,28.0308,28.0446,682900.0
2013-11-25 13:30:00,40.55,40.58,40.53,40.56,312000.0,28.0446,28.0654,28.0308,28.0516,312000.0
2013-11-25 14:00:00,40.57,40.65,40.56,40.62,719400.0,28.0585,28.1138,28.0516,28.0931,719400.0
2013-11-25 14:30:00,40.62,40.63,40.55,40.55,327200.0,28.0931,28.1,28.0446,28.0446,327200.0
2013-11-25 15:00:00,40.55,40.55,40.34,40.4,1430800.0,28.0446,28.0446,27.8994,27.9409,1430800.0
2013-11-25 15:30:00,40.4,40.41,40.33,40.39,2382600.0,27.9409,27.9478,27.8925,27.934,2382600.0
2013-11-26 09:30:00,40.49,40.6,40.44,40.55,1006700.0,28.0032,28.0792,27.9686,28.0446,1006700.0
2013-11-26 10:00:00,40.55,40.57,40.3,40.36,932200.0,28.0446,28.0585,27.8717,27.9132,932200.0
2013-11-26 10:30:00,40.35,40.38,40.26,40.3,575400.0,27.9063,27.9271,27.8441,27.8717,575400.0
2013-11-26 11:00:00,40.29,40.39,40.28,40.3,708100.0,27.8648,27.934,27.8579,27.8717,708100.0
2013-11-26 11:30:00,40.3,40.36,40.28,40.29,536600.0,27.8717,27.9132,27.8579,27.8648,536600.0
2013-11-26 12:00:00,40.3,40.42,40.29,40.42,353900.0,27.8717,27.9547,27.8648,27.9547,353900.0
2013-11-26 12:30:00,40.42,40.43,40.36,40.37,378200.0,27.9547,27.9617,27.9132,27.9202,378200.0
2013-11-26 13:00:00,40.37,40.44,40.36,40.43,333700.0,27.9202,27.9686,27.9132,27.9617,333700.0
2013-11-26 13:30:00,40.42,40.51,40.42,40.5,450700.0,27.9547,28.017,27.9547,28.0101,450700.0
2013-11-26 14:00:00,40.5,40.56,40.49,40.49,607100.0,28.0101,28.0516,28.0032,28.0032,607100.0
2013-11-26 14:30:00,40.49,40.54,40.49,40.5,381000.0,28.0032,28.0377,28.0032,28.0101,381000.0
2013-11-26 15:00:00,40.5,40.51,40.45,40.46,1741500.0,28.0101,28.017,27.9755,27.9824,1741500.0
2013-11-26 15:30:00,40.47,40.5,40.24,40.26,3676600.0,27.9893,28.0101,27.8302,27.8441,3676600.0
2013-11-27 09:30:00,40.09,40.14,39.69,40.01,1513000.0,27.9197,27.9545,27.6411,27.864,1513000.0
2013-11-27 10:00:00,40.01,40.15,40.0,40.02,980500.0,27.864,27.9615,27.857,27.8709,980500.0
2013-11-27 10:30:00,40.02,40.25,40.0,40.22,691200.0,27.8709,28.0311,27.857,28.0102,691200.0
2013-11-27 11:00:00,40.22,40.25,40.17,40.22,748200.0,28.0102,28.0311,27.9754,28.0102,748200.0
2013-11-27 11:30:00,40.21,40.25,40.17,40.23,509200.0,28.0032,28.0311,27.9754,28.0172,509200.0
2013-11-27 12:00:00,40.24,40.24,40.18,40.22,501400.0,28.0241,28.0241,27.9824,28.0102,501400.0
2013-11-27 12:30:00,40.22,40.38,40.12,40.12,499700.0,28.0102,28.1216,27.9406,27.9406,499700.0
2013-11-27 13:00:00,40.13,40.21,40.12,40.21,257800.0,27.9475,28.0032,27.9406,28.0032,257800.0
2013-11-27 13:30:00,40.2,40.25,40.2,40.23,371800.0,27.9963,28.0311,27.9963,28.0172,371800.0
2013-11-27 14:00:00,40.23,40.24,40.14,40.14,235600.0,28.0172,28.0241,27.9545,27.9545,235600.0
2013-11-27 14:30:00,40.14,40.21,40.14,40.19,414400.0,27.9545,28.0032,27.9545,27.9893,414400.0
2013-11-27 15:00:00,40.19,40.23,40.18,40.22,420000.0,27.9893,28.0172,27.9824,28.0102,420000.0
2013-11-27 15:30:00,40.23,40.25,40.18,40.2,1639600.0,28.0172,28.0311,27.9824,27.9963,1639600.0
2013-11-29 09:30:00,40.27,40.44,40.18,40.41,1208800.0,28.045,28.1634,27.9824,28.1425,1208800.0
2013-11-29 10:00:00,40.41,40.45,40.34,40.42,676200.0,28.1425,28.1704,28.0938,28.1495,676200.0
2013-11-29 10:30:00,40.43,40.46,40.37,40.43,583000.0,28.1565,28.1774,28.1147,28.1565,583000.0
2013-11-29 11:00:00,40.43,40.48,40.39,40.44,700400.0,28.1565,28.1913,28.1286,28.1634,700400.0
2013-11-29 11:30:00,40.43,40.45,40.28,40.3,446300.0,28.1565,28.1704,28.052,28.0659,446300.0
2013-11-29 12:00:00,40.3,40.32,40.24,40.28,553300.0,28.0659,28.0799,28.0241,28.052,553300.0
2013-11-29 12:30:00,40.27,40.3,40.11,40.16,2389400.0,28.045,28.0659,27.9336,27.9684,2389400.0
2013-12-02 09:30:00,40.1,40.2,39.9,40.04,2317300.0,27.9266,27.9963,27.7874,27.8849,2317300.0
2013-12-02 10:00:00,40.04,40.1,39.81,39.92,2244100.0,27.8849,27.9266,27.7247,27.8013,2244100.0
2013-12-02 10:30:00,39.91,39.94,39.81,39.87,1021400.0,27.7943,27.8152,27.7247,27.7665,1021400.0
2013-12-02 11:00:00,39.86,39.87,39.75,39.83,1110700.0,27.7595,27.7665,27.6829,27.7386,1110700.0
2013-12-02 11:30:00,39.83,40.01,39.81,39.99,845300.0,27.7386,27.864,27.7247,27.85,845300.0
2013-12-02 12:00:00,39.99,40.06,39.96,40.0,424600.0,27.85,27.8988,27.8291,27.857,424600.0
2013-12-02 12:30:00,40.0,40.09,40.0,40.05,365200.0,27.857,27.9197,27.857,27.8918,365200.0
2013-12-02 13:00:00,40.05,40.11,40.04,40.07,395500.0,27.8918,27.9336,27.8849,27.9057,395500.0
2013-12-02 13:30:00,40.07,40.11,40.02,40.1,508400.0,27.9057,27.9336,27.8709,27.9266,508400.0
2013-12-02 14:00:00,40.09,40.11,40.05,40.11,510500.0,27.9197,27.9336,27.8918,27.9336,510500.0
2013-12-02 14:30:00,40.11,40.11,40.04,40.07,568600.0,27.9336,27.9336,27.8849,27.9057,568600.0
2013-12-02 15:00:00,40.07,40.12,40.04,40.05,704200.0,27.9057,27.9406,27.8849,27.8918,704200.0
2013-12-02 15:30:00,40.05,40.09,39.99,40.09,3079100.0,27.8918,27.9197,27.85,27.9197,3079100.0
2013-12-03 09:30:00,40.05,40.33,40.01,40.3,1999900.0,27.8918,28.0868,27.864,28.0659,1999900.0
2013-12-03 10:00:00,40.3,40.36,40.2,40.25,1864700.0,28.0659,28.1077,27.9963,28.0311,1864700.0
2013-12-03 10:30:00,40.25,40.33,40.24,40.33,770100.0,28.0311,28.0868,28.0241,28.0868,770100.0
2013-12-03 11:00:00,40.32,40.35,40.2,40.2,1068500.0,28.0799,28.1007,27.9963,27.9963,1068500.0
2013-12-03 11:30:00,40.2,40.26,40.2,40.25,929900.0,27.9963,28.0381,27.9963,28.0311,929900.0
2013-12-03 12:00:00,40.25,40.3,40.24,40.3,451300.0,28.0311,28.0659,28.0241,28.0659,451300.0
2013-12-03 12:30:00,40.3,40.35,40.29,40.3,579700.0,28.0659,28.1007,28.059,28.0659,579700.0
2013-12-03 13:00:00,40.29,40.31,40.23,40.26,766600.0,28.059,28.0729,28.0172,28.0381,766600.0
2013-12-03 13:30:00,40.26,40.28,40.22,40.25,854200.0,28.0381,28.052,28.0102,28.0311,854200.0
2013-12-03 14:00:00,40.25,40.28,40.21,40.25,726000.0,28.0311,28.052,28.0032,28.0311,726000.0
2013-12-03 14:30:00,40.25,40.29,40.23,40.27,453200.0,28.0311,28.059,28.0172,28.045,453200.0
2013-12-03 15:00:00,40.26,40.3,40.23,40.28,737600.0,28.0381,28.0659,28.0172,28.052,737600.0
2013-12-03 15:30:00,40.27,40.39,40.26,40.36,2580900.0,28.045,28.1286,28.0381,28.1077,2580900.0
2013-12-04 09:30:00,40.11,40.22,39.94,40.09,1976600.0,27.9336,28.0102,27.8152,27.9197,1976600.0
2013-12-04 10:00:00,40.08,40.4,40.07,40.35,1746000.0,27.9127,28.1356,27.9057,28.1007,1746000.0
2013-12-04 10:30:00,40.34,40.47,40.32,40.4,1156100.0,28.0938,28.1843,28.0799,28.1356,1156100.0
2013-12-04 11:00:00,40.4,40.41,40.31,40.35,892600.0,28.1356,28.1425,28.0729,28.1007,892600.0
2013-12-04 11:30:00,40.35,40.39,40.32,40.34,550100.0,28.1007,28.1286,28.0799,28.0938,550100.0
2013-12-04 12:00:00,40.34,40.35,40.24,40.27,657500.0,28.0938,28.1007,28.0241,28.045,657500.0
2013-12-04 12:30:00,40.27,40.37,40.27,40.3,352200.0,28.045,28.1147,28.045,28.0659,352200.0
2013-12-04 13:00:00,40.3,40.33,40.14,40.14,685400.0,28.0659,28.0868,27.9545,27.9545,685400.0
2013-12-04 13:30:00,40.13,40.23,40.07,40.22,542400.0,27.9475,28.0172,27.9057,28.0102,542400.0
2013-12-04 14:00:00,40.22,40.36,40.21,40.32,538800.0,28.0102,28.1077,28.0032,28.0799,538800.0
2013-12-04 14:30:00,40.32,40.4,40.3,40.3,970600.0,28.0799,28.1356,28.0659,28.0659,970600.0
2013-12-04 15:00:00,40.31,40.38,40.3,40.32,726600.0,28.0729,28.1216,28.0659,28.0799,726600.0
2013-12-04 15:30:00,40.32,40.4,40.31,40.36,1468600.0,28.0799,28.1356,28.0729,28.1077,1468600.0
2013-12-05 09:30:00,40.32,40.4,40.15,40.32,1159600.0,28.0799,28.1356,27.9615,28.0799,1159600.0
2013-12-05 10:00:00,40.32,40.39,40.13,40.16,979100.0,28.0799,28.1286,27.9475,27.9684,979100.0
2013-12-05 10:30:00,40.15,40.23,40.14,40.2,657900.0,27.9615,28.0172,27.9545,27.9963,657900.0
2013-12-05 11:00:00,40.21,40.3,40.18,40.22,593200.0,28.0032,28.0659,27.9824,28.0102,593200.0
2013-12-05 11:30:00,40.23,40.27,40.2,40.25,593000.0,28.0172,28.045,27.9963,28.0311,593000.0
2013-12-05 12:00:00,40.23,40.24,40.12,40.12,579700.0,28.0172,28.0241,27.9406,27.9406,579700.0
2013-12-05 12:30:00,40.12,40.19,40.07,40.18,593200.0,27.9406,27.9893,27.9057,27.9824,593200.0
2013-12-05 13:00:00,40.18,40.19,40.02,40.05,549600.0,27.9824,27.9893,27.8709,27.8918,549600.0
2013-12-05 13:30:00,40.05,40.09,40.0,40.0,441000.0,27.8918,27.9197,27.857,27.857,441000.0
2013-12-05 14:00:00,40.01,40.05,39.91,39.94,896100.0,27.864,27.8918,27.7943,27.8152,896100.0
2013-12-05 14:30:00,39.93,40.0,39.88,39.88,808500.0,27.8082,27.857,27.7734,27.7734,808500.0
2013-12-05 15:00:00,39.89,39.92,39.84,39.88,1393700.0,27.7804,27.8013,27.7456,27.7734,1393700.0
2013-12-05 15:30:00,39.88,39.96,39.8,39.83,3429500.0,27.7734,27.8291,27.7177,27.7386,3429500.0
2013-12-06 09:30:00,40.05,40.24,40.05,40.19,1469000.0,27.8918,28.0241,27.8918,27.9893,1469000.0
2013-12-06 10:00:00,40.19,40.42,40.19,40.41,1096800.0,27.9893,28.1495,27.9893,28.1425,1096800.0
2013-12-06 10:30:00,40.41,40.41,40.25,40.29,672400.0,28.1425,28.1425,28.0311,28.059,672400.0
2013-12-06 11:00:00,40.3,40.36,40.27,40.31,827100.0,28.0659,28.1077,28.045,28.0729,827100.0
2013-12-06 11:30:00,40.31,40.36,40.27,40.34,594300.0,28.0729,28.1077,28.045,28.0938,594300.0
2013-12-06 12:00:00,40.33,40.35,40.28,40.31,306000.0,28.0868,28.1007,28.052,28.0729,306000.0
2013-12-06 12:30:00,40.32,40.43,40.29,40.41,355900.0,28.0799,28.1565,28.059,28.1425,355900.0
2013-12-06 13:00:00,40.41,40.44,40.38,40.39,275100.0,28.1425,28.1634,28.1216,28.1286,275100.0
2013-12-06 13:30:00,40.4,40.45,40.34,40.42,419200.0,28.1356,28.1704,28.0938,28.1495,419200.0
2013-12-06 14:00:00,40.42,40.47,40.41,40.43,294600.0,28.1495,28.1843,28.1425,28.1565,294600.0
2013-12-06 14:30:00,40.43,40.45,40.39,40.4,500700.0,28.1565,28.1704,28.1286,28.1356,500700.0
2013-12-06 15:00:00,40.4,40.42,40.37,40.39,565400.0,28.1356,28.1495,28.1147,28.1286,565400.0
2013-12-06 15:30:00,40.39,40.5,40.38,40.46,2402600.0,28.1286,28.2052,28.1216,28.1774,2402600.0
2013-12-09 09:30:00,40.4,40.49,40.2,40.37,1778600.0,28.1356,28.1982,27.9963,28.1147,1778600.0
2013-12-09 10:00:00,40.37,40.49,40.37,40.44,1129000.0,28.1147,28.1982,28.1147,28.1634,1129000.0
2013-12-09 10:30:00,40.44,40.44,40.3,40.34,731000.0,28.1634,28.1634,28.0659,28.0938,731000.0
2013-12-09 11:00:00,40.35,40.36,40.29,40.35,598100.0,28.1007,28.1077,28.059,28.1007,598100.0
2013-12-09 11:30:00,40.35,40.41,40.3,40.4,593400.0,28.1007,28.1425,28.0659,28.1356,593400.0
2013-12-09 12:00:00,40.41,40.44,40.37,40.4,600200.0,28.1425,28.1634,28.1147,28.1356,600200.0
2013-12-09 12:30:00,40.4,40.48,40.39,40.46,393400.0,28.1356,28.1913,28.1286,28.1774,393400.0
2013-12-09 13:00:00,40.45,40.49,40.45,40.46,555000.0,28.1704,28.1982,28.1704,28.1774,555000.0
2013-12-09 13:30:00,40.45,40.49,40.44,40.48,470900.0,28.1704,28.1982,28.1634,28.1913,470900.0
2013-12-09 14:00:00,40.48,40.5,40.41,40.44,435800.0,28.1913,28.2052,28.1425,28.1634,435800.0
2013-12-09 14:30:00,40.43,40.48,40.43,40.46,431700.0,28.1565,28.1913,28.1565,28.1774,431700.0
2013-12-09 15:00:00,40.46,40.48,40.38,40.38,1157200.0,28.1774,28.1913,28.1216,28.1216,1157200.0
2013-12-09 15:30:00,40.38,40.45,40.36,40.41,1811600.0,28.1216,28.1704,28.1077,28.1425,1811600.0
2013-12-10 09:30:00,40.26,40.29,39.84,39.88,2721700.0,28.0381,28.059,27.7456,27.7734,2721700.0
2013-12-10 10:00:00,39.89,39.9,39.77,39.84,2193600.0,27.7804,27.7874,27.6968,27.7456,2193600.0
2013-12-10 10:30:00,39.85,40.02,39.82,39.96,1342700.0,27.7525,27.8709,27.7316,27.8291,1342700.0
2013-12-10 11:00:00,39.96,39.98,39.88,39.88,656000.0,27.8291,27.8431,27.7734,27.7734,656000.0
2013-12-10 11:30:00,39.89,39.89,39.75,39.84,851800.0,27.7804,27.7804,27.6829,27.7456,851800.0
2013-12-10 12:00:00,39.84,39.85,39.78,39.78,558600.0,27.7456,27.7525,27.7038,27.7038,558600.0
2013-12-10 12:30:00,39.79,39.94,39.76,39.94,625200.0,27.7107,27.8152,27.6899,27.8152,625200.0
2013-12-10 13:00:00,39.94,39.95,39.87,39.87,523900.0,27.8152,27.8222,27.7665,27.7665,523900.0
2013-12-10 13:30:00,39.88,39.94,39.86,39.9,489800.0,27.7734,27.8152,27.7595,27.7874,489800.0
2013-12-10 14:00:00,39.89,39.9,39.83,39.88,553600.0,27.7804,27.7874,27.7386,27.7734,553600.0
2013-12-10 14:30:00,39.88,39.92,39.86,39.91,655700.0,27.7734,27.8013,27.7595,27.7943,655700.0
2013-12-10 15:00:00,39.91,39.97,39.88,39.95,992600.0,27.7943,27.8361,27.7734,27.8222,992600.0
2013-12-10 15:30:00,39.94,39.95,39.85,39.85,2277000.0,27.8152,27.8222,27.7525,27.7525,2277000.0
2013-12-11 09:30:00,39.99,40.13,39.9,40.04,2099100.0,27.85,27.9475,27.7874,27.8849,2099100.0
2013-12-11 10:00:00,40.03,40.07,39.89,39.91,1068400.0,27.8779,27.9057,27.7804,27.7943,1068400.0
2013-12-11 10:30:00,39.9,40.07,39.9,40.07,833300.0,27.7874,27.9057,27.7874,27.9057,833300.0
2013-12-11 11:00:00,40.07,40.16,40.06,40.14,966100.0,27.9057,27.9684,27.8988,27.9545,966100.0
2013-12-11 11:30:00,40.14,40.34,40.09,40.31,1217200.0,27.9545,28.0938,27.9197,28.0729,1217200.0
2013-12-11 12:00:00,40.32,40.34,40.2,40.23,1091600.0,28.0799,28.0938,27.9963,28.0172,1091600.0
2013-12-11 12:30:00,40.22,40.3,40.22,40.28,465000.0,28.0102,28.0659,28.0102,28.052,465000.0
2013-12-11 13:00:00,40.28,40.34,40.26,40.31,472600.0,28.052,28.0938,28.0381,28.0729,472600.0
2013-12-11 13:30:00,40.31,40.34,40.3,40.31,625500.0,28.0729,28.0938,28.0659,28.0729,625500.0
2013-12-11 14:00:00,40.32,40.32,40.26,40.27,682900.0,28.0799,28.0799,28.0381,28.045,682900.0
2013-12-11 14:30:00,40.27,40.3,40.23,40.26,732300.0,28.045,28.0659,28.0172,28.0381,732300.0
2013-12-11 15:00:00,40.25,40.26,40.15,40.18,1057500.0,28.0311,28.0381,27.9615,27.9824,1057500.0
2013-12-11 15:30:00,40.18,40.19,40.06,40.11,2233400.0,27.9824,27.9893,27.8988,27.9336,2233400.0
2013-12-12 09:30:00,39.99,40.21,39.93,39.97,1541400.0,27.85,28.0032,27.8082,27.8361,1541400.0
2013-12-12 10:00:00,39.96,39.97,39.73,39.74,1054600.0,27.8291,27.8361,27.669,27.6759,1054600.0
2013-12-12 10:30:00,39.74,39.78,39.65,39.74,993500.0,27.6759,27.7038,27.6132,27.6759,993500.0
2013-12-12 11:00:00,39.74,39.82,39.69,39.72,1107800.0,27.6759,27.7316,27.6411,27.662,1107800.0
2013-12-12 11:30:00,39.71,39.75,39.56,39.56,880600.0,27.655,27.6829,27.5506,27.5506,880600.0
2013-12-12 12:00:00,39.57,39.6,39.41,39.46,1064100.0,27.5575,27.5784,27.4461,27.4809,1064100.0
2013-12-12 12:30:00,39.45,39.5,39.41,39.45,769600.0,27.474,27.5088,27.4461,27.474,769600.0
2013-12-12 13:00:00,39.45,39.51,39.37,39.4,1177600.0,27.474,27.5157,27.4182,27.4391,1177600.0
2013-12-12 13:30:00,39.39,39.4,39.3,39.3,1103500.0,27.4322,27.4391,27.3695,27.3695,1103500.0
2013-12-12 14:00:00,39.3,39.38,39.3,39.34,1247600.0,27.3695,27.4252,27.3695,27.3974,1247600.0
2013-12-12 14:30:00,39.34,39.42,39.32,39.4,1214300.0,27.3974,27.4531,27.3834,27.4391,1214300.0
2013-12-12 15:00:00,39.4,39.4,39.21,39.26,1409000.0,27.4391,27.4391,27.3068,27.3416,1409000.0
2013-12-12 15:30:00,39.25,39.29,39.18,39.22,3423400.0,27.3347,27.3625,27.2859,27.3138,3423400.0
2013-12-13 09:30:00,39.5,39.64,39.33,39.41,2546900.0,27.5088,27.6063,27.3904,27.4461,2546900.0
2013-12-13 10:00:00,39.4,39.47,39.23,39.34,1712800.0,27.4391,27.4879,27.3207,27.3974,1712800.0
2013-12-13 10:30:00,39.34,39.45,39.34,39.41,1050000.0,27.3974,27.474,27.3974,27.4461,1050000.0
2013-12-13 11:00:00,39.42,39.56,39.38,39.47,888200.0,27.4531,27.5506,27.4252,27.4879,888200.0
2013-12-13 11:30:00,39.47,39.52,39.42,39.52,635200.0,27.4879,27.5227,27.4531,27.5227,635200.0
2013-12-13 12:00:00,39.52,39.54,39.42,39.45,555200.0,27.5227,27.5366,27.4531,27.474,555200.0
2013-12-13 12:30:00,39.45,39.46,39.38,39.39,297500.0,27.474,27.4809,27.4252,27.4322,297500.0
2013-12-13 13:00:00,39.39,39.46,39.38,39.46,490000.0,27.4322,27.4809,27.4252,27.4809,490000.0
2013-12-13 13:30:00,39.46,39.5,39.4,39.4,472800.0,27.4809,27.5088,27.4391,27.4391,472800.0
2013-12-13 14:00:00,39.41,39.41,39.26,39.32,711700.0,27.4461,27.4461,27.3416,27.3834,711700.0
2013-12-13 14:30:00,39.32,39.38,39.3,39.31,624900.0,27.3834,27.4252,27.3695,27.3765,624900.0
2013-12-13 15:00:00,39.3,39.39,39.3,39.31,1052700.0,27.3695,27.4322,27.3695,27.3765,1052700.0
2013-12-13 15:30:00,39.3,39.34,39.21,39.22,2149600.0,27.3695,27.3974,27.3068,27.3138,2149600.0
2013-12-16 09:30:00,39.46,39.46,39.29,39.39,2302900.0,27.4809,27.4809,27.3625,27.4322,2302900.0
2013-12-16 10:00:00,39.39,39.46,39.36,39.41,1488900.0,27.4322,27.4809,27.4113,27.4461,1488900.0
2013-12-16 10:30:00,39.42,39.43,39.33,39.39,824900.0,27.4531,27.46,27.3904,27.4322,824900.0
2013-12-16 11:00:00,39.39,39.55,39.36,39.54,1215100.0,27.4322,27.5436,27.4113,27.5366,1215100.0
2013-12-16 11:30:00,39.55,39.57,39.39,39.41,892500.0,27.5436,27.5575,27.4322,27.4461,892500.0
2013-12-16 12:00:00,39.41,39.42,39.34,39.35,884400.0,27.4461,27.4531,27.3974,27.4043,884400.0
2013-12-16 12:30:00,39.34,39.36,39.26,39.27,453400.0,27.3974,27.4113,27.3416,27.3486,453400.0
2013-12-16 13:00:00,39.26,39.28,39.2,39.26,607300.0,27.3416,27.3556,27.2999,27.3416,607300.0
2013-12-16 13:30:00,39.27,39.32,39.26,39.3,480700.0,27.3486,27.3834,27.3416,27.3695,480700.0
2013-12-16 14:00:00,39.3,39.35,39.28,39.32,554800.0,27.3695,27.4043,27.3556,27.3834,554800.0
2013-12-16 14:30:00,39.32,39.34,39.29,39.32,551800.0,27.3834,27.3974,27.3625,27.3834,551800.0
2013-12-16 15:00:00,39.33,39.35,39.3,39.34,636200.0,27.3904,27.4043,27.3695,27.3974,636200.0
2013-12-16 15:30:00,39.34,39.35,39.25,39.27,1846300.0,27.3974,27.4043,27.3347,27.3486,1846300.0
2013-12-17 09:30:00,39.12,39.25,38.87,38.92,1982000.0,27.2441,27.3347,27.07,27.1049,1982000.0
2013-12-17 10:00:00,38.91,39.02,38.91,38.98,1219800.0,27.0979,27.1745,27.0979,27.1466,1219800.0
2013-12-17 10:30:00,38.98,39.07,38.95,39.01,901400.0,27.1466,27.2093,27.1258,27.1675,901400.0
2013-12-17 11:00:00,39.0,39.02,38.92,38.93,1033500.0,27.1606,27.1745,27.1049,27.1118,1033500.0
2013-12-17 11:30:00,38.93,38.95,38.9,38.94,629500.0,27.1118,27.1258,27.0909,27.1188,629500.0
2013-12-17 12:00:00,38.94,38.95,38.89,38.9,1316600.0,27.1188,27.1258,27.084,27.0909,1316600.0
2013-12-17 12:30:00,38.9,38.96,38.87,38.95,846500.0,27.0909,27.1327,27.07,27.1258,846500.0
2013-12-17 13:00:00,38.94,38.97,38.94,38.96,507600.0,27.1188,27.1397,27.1188,27.1327,507600.0
2013-12-17 13:30:00,38.97,38.98,38.91,38.95,833600.0,27.1397,27.1466,27.0979,27.1258,833600.0
2013-12-17 14:00:00,38.95,39.1,38.95,39.05,893400.0,27.1258,27.2302,27.1258,27.1954,893400.0
2013-12-17 14:30:00,39.05,39.05,38.99,39.02,526100.0,27.1954,27.1954,27.1536,27.1745,526100.0
2013-12-17 15:00:00,39.02,39.1,39.02,39.09,1243900.0,27.1745,27.2302,27.1745,27.2233,1243900.0
2013-12-17 15:30:00,39.08,39.11,39.03,39.1,1873900.0,27.2163,27.2372,27.1815,27.2302,1873900.0
2013-12-18 09:30:00,39.27,39.48,39.2,39.45,2004200.0,27.3486,27.4949,27.2999,27.474,2004200.0
2013-12-18 10:00:00,39.44,39.5,39.32,39.47,1246900.0,27.467,27.5088,27.3834,27.4879,1246900.0
2013-12-18 10:30:00,39.47,39.52,39.3,39.42,1962200.0,27.4879,27.5227,27.3695,27.4531,1962200.0
2013-12-18 11:00:00,39.42,39.46,39.34,39.46,1151200.0,27.4531,27.4809,27.3974,27.4809,1151200.0
2013-12-18 11:30:00,39.46,39.5,39.41,39.45,842600.0,27.4809,27.5088,27.4461,27.474,842600.0
2013-12-18 12:00:00,39.45,39.48,39.42,39.44,558000.0,27.474,27.4949,27.4531,27.467,558000.0
2013-12-18 12:30:00,39.44,39.45,39.39,39.39,405800.0,27.467,27.474,27.4322,27.4322,405800.0
2013-12-18 13:00:00,39.39,39.4,39.13,39.27,714500.0,27.4322,27.4391,27.2511,27.3486,714500.0
2013-12-18 13:30:00,39.27,39.43,39.2,39.32,584400.0,27.3486,27.46,27.2999,27.3834,584400.0
2013-12-18 14:00:00,39.32,39.64,39.0,39.59,2355600.0,27.3834,27.6063,27.1606,27.5715,2355600.0
2013-12-18 14:30:00,39.59,39.84,39.56,39.75,1924900.0,27.5715,27.7456,27.5506,27.6829,1924900.0
2013-12-18 15:00:00,39.74,39.9,39.65,39.85,2229900.0,27.6759,27.7874,27.6132,27.7525,2229900.0
2013-12-18 15:30:00,39.85,40.08,39.82,40.04,5104400.0,27.7525,27.9127,27.7316,27.8849,5104400.0
2013-12-19 09:30:00,40.0,40.1,39.75,39.78,1602200.0,27.857,27.9266,27.6829,27.7038,1602200.0
2013-12-19 10:00:00,39.78,39.84,39.59,39.62,1456500.0,27.7038,27.7456,27.5715,27.5924,1456500.0
2013-12-19 10:30:00,39.62,39.78,39.56,39.75,1023100.0,27.5924,27.7038,27.5506,27.6829,1023100.0
2013-12-19 11:00:00,39.74,39.75,39.59,39.71,885400.0,27.6759,27.6829,27.5715,27.655,885400.0
2013-12-19 11:30:00,39.71,39.8,39.7,39.77,614600.0,27.655,27.7177,27.6481,27.6968,614600.0
2013-12-19 12:00:00,39.77,39.82,39.73,39.76,669800.0,27.6968,27.7316,27.669,27.6899,669800.0
2013-12-19 12:30:00,39.75,39.8,39.74,39.78,485100.0,27.6829,27.7177,27.6759,27.7038,485100.0
2013-12-19 13:00:00,39.79,39.87,39.73,39.87,785300.0,27.7107,27.7665,27.669,27.7665,785300.0
2013-12-19 13:30:00,39.86,39.9,39.82,39.9,495800.0,27.7595,27.7874,27.7316,27.7874,495800.0
2013-12-19 14:00:00,39.9,39.92,39.74,39.77,541400.0,27.7874,27.8013,27.6759,27.6968,541400.0
2013-12-19 14:30:00,39.77,39.87,39.77,39.85,500200.0,27.6968,27.7665,27.6968,27.7525,500200.0
2013-12-19 15:00:00,39.85,39.88,39.76,39.79,1032200.0,27.7525,27.7734,27.6899,27.7107,1032200.0
2013-12-19 15:30:00,39.79,39.88,39.76,39.87,2514700.0,27.7107,27.7734,27.6899,27.7665,2514700.0
2013-12-20 09:30:00,39.95,40.18,39.86,40.06,5311900.0,27.8222,27.9824,27.7595,27.8988,5311900.0
2013-12-20 10:00:00,40.07,40.09,39.85,39.93,1260400.0,27.9057,27.9197,27.7525,27.8082,1260400.0
2013-12-20 10:30:00,39.93,40.02,39.92,39.96,768700.0,27.8082,27.8709,27.8013,27.8291,768700.0
2013-12-20 11:00:00,39.95,39.96,39.86,39.89,1123400.0,27.8222,27.8291,27.7595,27.7804,1123400.0
2013-12-20 11:30:00,39.89,40.0,39.89,39.93,947200.0,27.7804,27.857,27.7804,27.8082,947200.0
2013-12-20 12:00:00,39.94,40.1,39.92,40.09,905800.0,27.8152,27.9266,27.8013,27.9197,905800.0
2013-12-20 12:30:00,40.09,40.19,40.09,40.13,711400.0,27.9197,27.9893,27.9197,27.9475,711400.0
2013-12-20 13:00:00,40.14,40.16,40.06,40.07,463800.0,27.9545,27.9684,27.8988,27.9057,463800.0
2013-12-20 13:30:00,40.07,40.07,39.98,40.03,645500.0,27.9057,27.9057,27.8431,27.8779,645500.0
2013-12-20 14:00:00,40.02,40.06,39.99,39.99,556600.0,27.8709,27.8988,27.85,27.85,556600.0
2013-12-20 14:30:00,39.99,40.04,39.99,40.02,660400.0,27.85,27.8849,27.85,27.8709,660400.0
2013-12-20 15:00:00,40.03,40.03,39.88,39.94,1255400.0,27.8779,27.8779,27.7734,27.8152,1255400.0
2013-12-20 15:30:00,39.94,40.04,39.9,40.03,3282700.0,27.8152,27.8849,27.7874,27.8779,3282700.0
2013-12-23 09:30:00,40.1,40.25,39.87,39.96,1370300.0,27.9266,28.0311,27.7665,27.8291,1370300.0
2013-12-23 10:00:00,39.96,40.06,39.91,40.03,967500.0,27.8291,27.8988,27.7943,27.8779,967500.0
2013-12-23 10:30:00,40.03,40.17,40.02,40.12,740400.0,27.8779,27.9754,27.8709,27.9406,740400.0
2013-12-23 11:00:00,40.12,40.16,40.04,40.12,508800.0,27.9406,27.9684,27.8849,27.9406,508800.0
2013-12-23 11:30:00,40.13,40.18,40.1,40.13,371200.0,27.9475,27.9824,27.9266,27.9475,371200.0
2013-12-23 12:00:00,40.13,40.15,40.08,40.11,327500.0,27.9475,27.9615,27.9127,27.9336,327500.0
2013-12-23 12:30:00,40.11,40.12,40.06,40.12,375700.0,27.9336,27.9406,27.8988,27.9406,375700.0
2013-12-23 13:00:00,40.12,40.12,40.02,40.04,371700.0,27.9406,27.9406,27.8709,27.8849,371700.0
2013-12-23 13:30:00,40.04,40.05,39.94,40.02,863400.0,27.8849,27.8918,27.8152,27.8709,863400.0
2013-12-23 14:00:00,40.01,40.07,40.0,40.01,502700.0,27.864,27.9057,27.857,27.864,502700.0
2013-12-23 14:30:00,40.01,40.1,40.01,40.09,362000.0,27.864,27.9266,27.864,27.9197,362000.0
2013-12-23 15:00:00,40.08,40.12,40.07,40.11,564100.0,27.9127,27.9406,27.9057,27.9336,564100.0
2013-12-23 15:30:00,40.12,40.21,40.11,40.17,2867400.0,27.9406,28.0032,27.9336,27.9754,2867400.0
2013-12-24 09:30:00,40.07,40.3,40.07,40.24,734800.0,27.9057,28.0659,27.9057,28.0241,734800.0
2013-12-24 10:00:00,40.24,40.31,40.17,40.29,669900.0,28.0241,28.0729,27.9754,28.059,669900.0
2013-12-24 10:30:00,40.29,40.3,40.16,40.17,448000.0,28.059,28.0659,27.9684,27.9754,448000.0
2013-12-24 11:00:00,40.17,40.26,40.13,40.21,673400.0,27.9754,28.0381,27.9475,28.0032,673400.0
2013-12-24 11:30:00,40.21,40.24,40.1,40.15,582000.0,28.0032,28.0241,27.9266,27.9615,582000.0
2013-12-24 12:00:00,40.16,40.19,40.13,40.19,412800.0,27.9684,27.9893,27.9475,27.9893,412800.0
2013-12-24 12:30:00,40.19,40.22,40.13,40.2,643300.0,27.9893,28.0102,27.9475,27.9963,643300.0
2013-12-26 09:30:00,40.22,40.42,40.14,40.42,1074000.0,28.0102,28.1495,27.9545,28.1495,1074000.0
2013-12-26 10:00:00,40.42,40.47,40.3,40.3,736000.0,28.1495,28.1843,28.0659,28.0659,736000.0
2013-12-26 10:30:00,40.31,40.41,40.3,40.31,545700.0,28.0729,28.1425,28.0659,28.0729,545700.0
2013-12-26 11:00:00,40.31,40.35,40.25,40.32,749700.0,28.0729,28.1007,28.0311,28.0799,749700.0
2013-12-26 11:30:00,40.32,40.35,40.29,40.3,445500.0,28.0799,28.1007,28.059,28.0659,445500.0
2013-12-26 12:00:00,40.3,40.33,40.26,40.32,403700.0,28.0659,28.0868,28.0381,28.0799,403700.0
2013-12-26 12:30:00,40.33,40.4,40.32,40.37,285800.0,28.0868,28.1356,28.0799,28.1147,285800.0
2013-12-26 13:00:00,40.37,40.4,40.37,40.4,254800.0,28.1147,28.1356,28.1147,28.1356,254800.0
2013-12-26 13:30:00,40.4,40.41,40.37,40.41,425500.0,28.1356,28.1425,28.1147,28.1425,425500.0
2013-12-26 14:00:00,40.41,40.46,40.4,40.43,381600.0,28.1425,28.1774,28.1356,28.1565,381600.0
2013-12-26 14:30:00,40.44,40.49,40.43,40.48,501600.0,28.1634,28.1982,28.1565,28.1913,501600.0
2013-12-26 15:00:00,40.47,40.54,40.47,40.54,636300.0,28.1843,28.2331,28.1843,28.2331,636300.0
2013-12-26 15:30:00,40.53,40.54,40.46,40.51,1386100.0,28.2261,28.2331,28.1774,28.2122,1386100.0
2013-12-27 09:30:00,40.69,40.79,40.6,40.66,977700.0,28.3375,28.4072,28.2749,28.3166,977700.0
2013-12-27 10:00:00,40.65,40.66,40.57,40.64,516700.0,28.3097,28.3166,28.254,28.3027,516700.0
2013-12-27 10:30:00,40.63,40.71,40.61,40.68,693700.0,28.2957,28.3515,28.2818,28.3306,693700.0
2013-12-27 11:00:00,40.68,40.71,40.61,40.67,442000.0,28.3306,28.3515,28.2818,28.3236,442000.0
2013-12-27 11:30:00,40.68,40.71,40.56,40.58,571200.0,28.3306,28.3515,28.247,28.2609,571200.0
2013-12-27 12:00:00,40.58,40.59,40.55,40.56,274000.0,28.2609,28.2679,28.24,28.247,274000.0
2013-12-27 12:30:00,40.56,40.59,40.53,40.57,219700.0,28.247,28.2679,28.2261,28.254,219700.0
2013-12-27 13:00:00,40.57,40.6,40.54,40.59,281600.0,28.254,28.2749,28.2331,28.2679,281600.0
2013-12-27 13:30:00,40.6,40.62,40.56,40.6,202500.0,28.2749,28.2888,28.247,28.2749,202500.0
2013-12-27 14:00:00,40.61,40.67,40.6,40.65,354800.0,28.2818,28.3236,28.2749,28.3097,354800.0
2013-12-27 14:30:00,40.65,40.66,40.61,40.63,303100.0,28.3097,28.3166,28.2818,28.2957,303100.0
2013-12-27 15:00:00,40.62,40.7,40.61,40.69,440600.0,28.2888,28.3445,28.2818,28.3375,440600.0
2013-12-27 15:30:00,40.69,40.72,40.66,40.67,1124000.0,28.3375,28.3584,28.3166,28.3236,1124000.0
2013-12-30 09:30:00,40.82,41.09,40.76,40.93,1985700.0,28.4281,28.6161,28.3863,28.5047,1985700.0
2013-12-30 10:00:00,40.93,41.06,40.86,41.06,819200.0,28.5047,28.5952,28.4559,28.5952,819200.0
2013-12-30 10:30:00,41.06,41.06,40.98,41.01,624600.0,28.5952,28.5952,28.5395,28.5604,624600.0
2013-12-30 11:00:00,41.0,41.14,40.99,41.05,772900.0,28.5534,28.6509,28.5465,28.5882,772900.0
2013-12-30 11:30:00,41.05,41.07,40.94,40.99,511400.0,28.5882,28.6022,28.5116,28.5465,511400.0
2013-12-30 12:00:00,40.98,41.04,40.94,41.0,435100.0,28.5395,28.5813,28.5116,28.5534,435100.0
2013-12-30 12:30:00,41.0,41.0,40.92,40.95,367300.0,28.5534,28.5534,28.4977,28.5186,367300.0
2013-12-30 13:00:00,40.95,40.96,40.91,40.93,376300.0,28.5186,28.5256,28.4907,28.5047,376300.0
2013-12-30 13:30:00,40.94,40.99,40.92,40.97,490400.0,28.5116,28.5465,28.4977,28.5325,490400.0
2013-12-30 14:00:00,40.97,41.03,40.96,41.02,587300.0,28.5325,28.5743,28.5256,28.5674,587300.0
2013-12-30 14:30:00,41.03,41.09,41.01,41.06,525600.0,28.5743,28.6161,28.5604,28.5952,525600.0
2013-12-30 15:00:00,41.05,41.08,41.02,41.06,625000.0,28.5882,28.6091,28.5674,28.5952,625000.0
2013-12-30 15:30:00,41.06,41.09,40.99,41.08,1778200.0,28.5952,28.6161,28.5465,28.6091,1778200.0
2013-12-31 09:30:00,41.12,41.16,40.98,41.04,1221400.0,28.637,28.6649,28.5395,28.5813,1221400.0
2013-12-31 10:00:00,41.04,41.23,41.02,41.15,940400.0,28.5813,28.7136,28.5674,28.6579,940400.0
2013-12-31 10:30:00,41.16,41.23,41.12,41.21,538500.0,28.6649,28.7136,28.637,28.6997,538500.0
2013-12-31 11:00:00,41.21,41.38,41.2,41.31,767700.0,28.6997,28.8181,28.6927,28.7693,767700.0
2013-12-31 11:30:00,41.31,41.39,41.3,41.37,693400.0,28.7693,28.825,28.7623,28.8111,693400.0
2013-12-31 12:00:00,41.37,41.39,41.3,41.31,373100.0,28.8111,28.825,28.7623,28.7693,373100.0
2013-12-31 12:30:00,41.32,41.38,41.3,41.38,491100.0,28.7763,28.8181,28.7623,28.8181,491100.0
2013-12-31 13:00:00,41.38,41.38,41.3,41.34,354900.0,28.8181,28.8181,28.7623,28.7902,354900.0
2013-12-31 13:30:00,41.34,41.34,41.29,41.29,318500.0,28.7902,28.7902,28.7554,28.7554,318500.0
2013-12-31 14:00:00,41.3,41.31,41.26,41.28,459200.0,28.7623,28.7693,28.7345,28.7484,459200.0
2013-12-31 14:30:00,41.28,41.29,41.17,41.22,595400.0,28.7484,28.7554,28.6718,28.7066,595400.0
2013-12-31 15:00:00,41.22,41.27,41.18,41.25,775400.0,28.7066,28.7415,28.6788,28.7275,775400.0
2013-12-31 15:30:00,41.25,41.36,41.21,41.3,1579500.0,28.7275,28.8041,28.6997,28.7623,1579500.0
2014-01-02 09:30:00,41.12,41.23,40.75,40.79,2171400.0,28.637,28.7136,28.3793,28.4072,2171400.0
2014-01-02 10:00:00,40.79,40.88,40.65,40.85,1480100.0,28.4072,28.4699,28.3097,28.449,1480100.0
2014-01-02 10:30:00,40.85,40.93,40.78,40.81,714600.0,28.449,28.5047,28.4002,28.4211,714600.0
2014-01-02 11:00:00,40.82,40.9,40.79,40.83,543100.0,28.4281,28.4838,28.4072,28.435,543100.0
2014-01-02 11:30:00,40.83,40.84,40.69,40.79,703300.0,28.435,28.442,28.3375,28.4072,703300.0
2014-01-02 12:00:00,40.79,40.82,40.63,40.66,771300.0,28.4072,28.4281,28.2957,28.3166,771300.0
2014-01-02 12:30:00,40.66,40.66,40.57,40.61,760400.0,28.3166,28.3166,28.254,28.2818,760400.0
2014-01-02 13:00:00,40.61,40.63,40.56,40.59,514400.0,28.2818,28.2957,28.247,28.2679,514400.0
2014-01-02 13:30:00,40.59,40.72,40.58,40.68,602000.0,28.2679,28.3584,28.2609,28.3306,602000.0
2014-01-02 14:00:00,40.68,40.69,40.51,40.58,677800.0,28.3306,28.3375,28.2122,28.2609,677800.0
2014-01-02 14:30:00,40.58,40.67,40.57,40.58,505300.0,28.2609,28.3236,28.254,28.2609,505300.0
2014-01-02 15:00:00,40.59,40.7,40.57,40.68,825800.0,28.2679,28.3445,28.254,28.3306,825800.0
2014-01-02 15:30:00,40.67,40.77,40.63,40.67,1736800.0,28.3236,28.3932,28.2957,28.3236,1736800.0
2014-01-03 09:30:00,40.64,40.73,40.53,40.58,1206400.0,28.3027,28.3654,28.2261,28.2609,1206400.0
2014-01-03 10:00:00,40.59,40.71,40.59,40.64,988900.0,28.2679,28.3515,28.2679,28.3027,988900.0
2014-01-03 10:30:00,40.65,40.66,40.58,40.63,575000.0,28.3097,28.3166,28.2609,28.2957,575000.0
2014-01-03 11:00:00,40.62,40.7,40.52,40.54,795600.0,28.2888,28.3445,28.2191,28.2331,795600.0
2014-01-03 11:30:00,40.54,40.56,40.43,40.49,833300.0,28.2331,28.247,28.1565,28.1982,833300.0
2014-01-03 12:00:00,40.49,40.52,40.45,40.49,250400.0,28.1982,28.2191,28.1704,28.1982,250400.0
2014-01-03 12:30:00,40.5,40.54,40.38,40.4,448800.0,28.2052,28.2331,28.1216,28.1356,448800.0
2014-01-03 13:00:00,40.4,40.42,40.35,40.42,769300.0,28.1356,28.1495,28.1007,28.1495,769300.0
2014-01-03 13:30:00,40.41,40.45,40.35,40.44,407400.0,28.1425,28.1704,28.1007,28.1634,407400.0
2014-01-03 14:00:00,40.45,40.47,40.38,40.45,410300.0,28.1704,28.1843,28.1216,28.1704,410300.0
2014-01-03 14:30:00,40.45,40.57,40.4,40.5,414300.0,28.1704,28.254,28.1356,28.2052,414300.0
2014-01-03 15:00:00,40.49,40.58,40.49,40.53,481300.0,28.1982,28.2609,28.1982,28.2261,481300.0
2014-01-03 15:30:00,40.54,40.58,40.45,40.46,1703600.0,28.2331,28.2609,28.1704,28.1774,1703600.0
2014-01-06 09:30:00,40.5,40.6,40.29,40.35,1235300.0,28.2052,28.2749,28.059,28.1007,1235300.0
2014-01-06 10:00:00,40.35,40.43,40.28,40.35,886300.0,28.1007,28.1565,28.052,28.1007,886300.0
2014-01-06 10:30:00,40.35,40.44,40.31,40.31,744400.0,28.1007,28.1634,28.0729,28.0729,744400.0
2014-01-06 11:00:00,40.32,40.35,40.19,40.27,787300.0,28.0799,28.1007,27.9893,28.045,787300.0
2014-01-06 11:30:00,40.27,40.28,40.21,40.25,706800.0,28.045,28.052,28.0032,28.0311,706800.0
2014-01-06 12:00:00,40.25,40.28,40.18,40.18,397600.0,28.0311,28.052,27.9824,27.9824,397600.0
2014-01-06 12:30:00,40.18,40.25,40.16,40.24,367600.0,27.9824,28.0311,27.9684,28.0241,367600.0
2014-01-06 13:00:00,40.24,40.28,40.23,40.25,349300.0,28.0241,28.052,28.0172,28.0311,349300.0
2014-01-06 13:30:00,40.26,40.32,40.23,40.31,738300.0,28.0381,28.0799,28.0172,28.0729,738300.0
2014-01-06 14:00:00,40.32,40.32,40.25,40.27,586000.0,28.0799,28.0799,28.0311,28.045,586000.0
2014-01-06 14:30:00,40.27,40.39,40.27,40.39,515600.0,28.045,28.1286,28.045,28.1286,515600.0
2014-01-06 15:00:00,40.39,40.42,40.35,40.38,572600.0,28.1286,28.1495,28.1007,28.1216,572600.0
2014-01-06 15:30:00,40.37,40.4,40.27,40.28,1690800.0,28.1147,28.1356,28.045,28.052,1690800.0
2014-01-07 09:30:00,40.45,40.72,40.35,40.52,1321800.0,28.1704,28.3584,28.1007,28.2191,1321800.0
2014-01-07 10:00:00,40.51,40.54,40.33,40.42,1458200.0,28.2122,28.2331,28.0868,28.1495,1458200.0
2014-01-07 10:30:00,40.43,40.45,40.34,40.39,929100.0,28.1565,28.1704,28.0938,28.1286,929100.0
2014-01-07 11:00:00,40.4,40.42,40.32,40.32,840000.0,28.1356,28.1495,28.0799,28.0799,840000.0
2014-01-07 11:30:00,40.33,40.39,40.29,40.39,854900.0,28.0868,28.1286,28.059,28.1286,854900.0
2014-01-07 12:00:00,40.39,40.44,40.38,40.41,605300.0,28.1286,28.1634,28.1216,28.1425,605300.0
2014-01-07 12:30:00,40.41,40.47,40.4,40.46,408300.0,28.1425,28.1843,28.1356,28.1774,408300.0
2014-01-07 13:00:00,40.45,40.46,40.38,40.39,368000.0,28.1704,28.1774,28.1216,28.1286,368000.0
2014-01-07 13:30:00,40.39,40.42,40.35,40.35,475300.0,28.1286,28.1495,28.1007,28.1007,475300.0
2014-01-07 14:00:00,40.35,40.39,40.31,40.38,669500.0,28.1007,28.1286,28.0729,28.1216,669500.0
2014-01-07 14:30:00,40.38,40.41,40.34,40.37,484100.0,28.1216,28.1425,28.0938,28.1147,484100.0
2014-01-07 15:00:00,40.37,40.48,40.36,40.48,830400.0,28.1147,28.1913,28.1077,28.1913,830400.0
2014-01-07 15:30:00,40.48,40.48,40.36,40.36,1962700.0,28.1913,28.1913,28.1077,28.1077,1962700.0
2014-01-08 09:30:00,40.37,40.44,40.08,40.11,1471700.0,28.1147,28.1634,27.9127,27.9336,1471700.0
2014-01-08 10:00:00,40.11,40.16,40.03,40.08,1404600.0,27.9336,27.9684,27.8779,27.9127,1404600.0
2014-01-08 10:30:00,40.08,40.09,39.95,40.04,1099900.0,27.9127,27.9197,27.8222,27.8849,1099900.0
2014-01-08 11:00:00,40.04,40.11,40.02,40.08,657400.0,27.8849,27.9336,27.8709,27.9127,657400.0
2014-01-08 11:30:00,40.07,40.14,40.06,40.08,547900.0,27.9057,27.9545,27.8988,27.9127,547900.0
2014-01-08 12:00:00,40.08,40.1,40.0,40.08,485800.0,27.9127,27.9266,27.857,27.9127,485800.0
2014-01-08 12:30:00,40.08,40.11,40.07,40.09,304300.0,27.9127,27.9336,27.9057,27.9197,304300.0
2014-01-08 13:00:00,40.1,40.1,39.99,40.02,1309900.0,27.9266,27.9266,27.85,27.8709,1309900.0
2014-01-08 13:30:00,40.02,40.02,39.89,39.96,1192700.0,27.8709,27.8709,27.7804,27.8291,1192700.0
2014-01-08 14:00:00,39.96,39.99,39.88,39.95,1160000.0,27.8291,27.85,27.7734,27.8222,1160000.0
2014-01-08 14:30:00,39.94,40.0,39.87,39.92,1032900.0,27.8152,27.857,27.7665,27.8013,1032900.0
2014-01-08 15:00:00,39.91,39.92,39.83,39.86,1202700.0,27.7943,27.8013,27.7386,27.7595,1202700.0
2014-01-08 15:30:00,39.85,39.95,39.85,39.92,2593400.0,27.7525,27.8222,27.7525,27.8013,2593400.0
2014-01-09 09:30:00,39.95,40.0,39.56,39.62,1814400.0,27.8222,27.857,27.5506,27.5924,1814400.0
2014-01-09 10:00:00,39.63,39.78,39.56,39.74,1655700.0,27.5993,27.7038,27.5506,27.6759,1655700.0
2014-01-09 10:30:00,39.73,39.82,39.55,39.57,1082200.0,27.669,27.7316,27.5436,27.5575,1082200.0
2014-01-09 11:00:00,39.56,39.6,39.51,39.58,837500.0,27.5506,27.5784,27.5157,27.5645,837500.0
2014-01-09 11:30:00,39.58,39.66,39.57,39.62,668200.0,27.5645,27.6202,27.5575,27.5924,668200.0
2014-01-09 12:00:00,39.61,39.68,39.58,39.63,703300.0,27.5854,27.6341,27.5645,27.5993,703300.0
2014-01-09 12:30:00,39.64,39.71,39.63,39.7,570200.0,27.6063,27.655,27.5993,27.6481,570200.0
2014-01-09 13:00:00,39.7,39.74,39.68,39.73,533000.0,27.6481,27.6759,27.6341,27.669,533000.0
2014-01-09 13:30:00,39.72,39.73,39.66,39.7,519300.0,27.662,27.669,27.6202,27.6481,519300.0
2014-01-09 14:00:00,39.71,39.72,39.65,39.67,564000.0,27.655,27.662,27.6132,27.6272,564000.0
2014-01-09 14:30:00,39.67,39.68,39.63,39.66,823900.0,27.6272,27.6341,27.5993,27.6202,823900.0
2014-01-09 15:00:00,39.66,39.8,39.65,39.79,933500.0,27.6202,27.7177,27.6132,27.7107,933500.0
2014-01-09 15:30:00,39.79,39.8,39.73,39.74,1971900.0,27.7107,27.7177,27.669,27.6759,1971900.0
2014-01-10 09:30:00,39.96,40.29,39.9,40.18,2806400.0,27.8291,28.059,27.7874,27.9824,2806400.0
2014-01-10 10:00:00,40.18,40.23,40.08,40.14,1165200.0,27.9824,28.0172,27.9127,27.9545,1165200.0
2014-01-10 10:30:00,40.13,40.22,40.09,40.19,1034200.0,27.9475,28.0102,27.9197,27.9893,1034200.0
2014-01-10 11:00:00,40.19,40.2,40.01,40.03,1084700.0,27.9893,27.9963,27.864,27.8779,1084700.0
2014-01-10 11:30:00,40.04,40.05,39.96,40.03,646500.0,27.8849,27.8918,27.8291,27.8779,646500.0
2014-01-10 12:00:00,40.02,40.1,39.99,40.05,518200.0,27.8709,27.9266,27.85,27.8918,518200.0
2014-01-10 12:30:00,40.05,40.13,40.01,40.06,384300.0,27.8918,27.9475,27.864,27.8988,384300.0
2014-01-10 13:00:00,40.07,40.12,39.99,39.99,511900.0,27.9057,27.9406,27.85,27.85,511900.0
2014-01-10 13:30:00,39.99,40.06,39.96,39.97,570800.0,27.85,27.8988,27.8291,27.8361,570800.0
2014-01-10 14:00:00,39.96,40.09,39.92,40.07,619700.0,27.8291,27.9197,27.8013,27.9057,619700.0
2014-01-10 14:30:00,40.08,40.14,40.07,40.13,469400.0,27.9127,27.9545,27.9057,27.9475,469400.0
2014-01-10 15:00:00,40.14,40.19,40.08,40.1,775500.0,27.9545,27.9893,27.9127,27.9266,775500.0
2014-01-10 15:30:00,40.09,40.16,40.07,40.14,2133400.0,27.9197,27.9684,27.9057,27.9545,2133400.0
2014-01-13 09:30:00,40.01,40.13,39.84,40.02,1151600.0,27.864,27.9475,27.7456,27.8709,1151600.0
2014-01-13 10:00:00,40.02,40.07,39.98,39.99,1067300.0,27.8709,27.9057,27.8431,27.85,1067300.0
2014-01-13 10:30:00,39.99,40.1,39.98,40.03,780100.0,27.85,27.9266,27.8431,27.8779,780100.0
2014-01-13 11:00:00,40.04,40.05,39.95,40.0,494700.0,27.8849,27.8918,27.8222,27.857,494700.0
2014-01-13 11:30:00,40.0,40.07,39.98,40.03,400500.0,27.857,27.9057,27.8431,27.8779,400500.0
2014-01-13 12:00:00,40.02,40.03,39.89,39.9,774900.0,27.8709,27.8779,27.7804,27.7874,774900.0
2014-01-13 12:30:00,39.89,39.9,39.81,39.82,696400.0,27.7804,27.7874,27.7247,27.7316,696400.0
2014-01-13 13:00:00,39.82,39.84,39.73,39.74,781900.0,27.7316,27.7456,27.669,27.6759,781900.0
2014-01-13 13:30:00,39.74,39.75,39.63,39.73,825200.0,27.6759,27.6829,27.5993,27.669,825200.0
2014-01-13 14:00:00,39.73,39.73,39.62,39.65,823800.0,27.669,27.669,27.5924,27.6132,823800.0
2014-01-13 14:30:00,39.64,39.71,39.59,39.64,1103500.0,27.6063,27.655,27.5715,27.6063,1103500.0
2014-01-13 15:00:00,39.63,39.63,39.52,39.55,1156000.0,27.5993,27.5993,27.5227,27.5436,1156000.0
2014-01-13 15:30:00,39.55,39.57,39.5,39.52,2492100.0,27.5436,27.5575,27.5088,27.5227,2492100.0
2014-01-14 09:30:00,39.64,39.9,39.58,39.8,1981400.0,27.6063,27.7874,27.5645,27.7177,1981400.0
2014-01-14 10:00:00,39.81,39.86,39.68,39.72,866100.0,27.7247,27.7595,27.6341,27.662,866100.0
2014-01-14 10:30:00,39.72,39.89,39.72,39.89,924300.0,27.662,27.7804,27.662,27.7804,924300.0
2014-01-14 11:00:00,39.89,39.92,39.83,39.84,940300.0,27.7804,27.8013,27.7386,27.7456,940300.0
2014-01-14 11:30:00,39.85,39.88,39.7,39.76,763600.0,27.7525,27.7734,27.6481,27.6899,763600.0
2014-01-14 12:00:00,39.76,39.77,39.66,39.74,824800.0,27.6899,27.6968,27.6202,27.6759,824800.0
2014-01-14 12:30:00,39.73,39.78,39.67,39.67,540200.0,27.669,27.7038,27.6272,27.6272,540200.0
2014-01-14 13:00:00,39.68,39.75,39.65,39.67,550200.0,27.6341,27.6829,27.6132,27.6272,550200.0
2014-01-14 13:30:00,39.67,39.7,39.61,39.66,426700.0,27.6272,27.6481,27.5854,27.6202,426700.0
2014-01-14 14:00:00,39.66,39.69,39.63,39.69,426200.0,27.6202,27.6411,27.5993,27.6411,426200.0
2014-01-14 14:30:00,39.69,39.71,39.65,39.65,455900.0,27.6411,27.655,27.6132,27.6132,455900.0
2014-01-14 15:00:00,39.66,39.76,39.65,39.75,774900.0,27.6202,27.6899,27.6132,27.6829,774900.0
2014-01-14 15:30:00,39.75,39.75,39.62,39.67,1511200.0,27.6829,27.6829,27.5924,27.6272,1511200.0
2014-01-15 09:30:00,39.86,39.9,39.58,39.75,1843300.0,27.7595,27.7874,27.5645,27.6829,1843300.0
2014-01-15 10:00:00,39.75,39.89,39.7,39.88,1761700.0,27.6829,27.7804,27.6481,27.7734,1761700.0
2014-01-15 10:30:00,39.88,39.89,39.79,39.85,930800.0,27.7734,27.7804,27.7107,27.7525,930800.0
2014-01-15 11:00:00,39.85,39.94,39.82,39.83,1269400.0,27.7525,27.8152,27.7316,27.7386,1269400.0
2014-01-15 11:30:00,39.84,39.91,39.83,39.86,610800.0,27.7456,27.7943,27.7386,27.7595,610800.0
2014-01-15 12:00:00,39.87,39.88,39.76,39.8,492700.0,27.7665,27.7734,27.6899,27.7177,492700.0
2014-01-15 12:30:00,39.8,39.83,39.75,39.8,333600.0,27.7177,27.7386,27.6829,27.7177,333600.0
2014-01-15 13:00:00,39.81,39.81,39.7,39.74,648700.0,27.7247,27.7247,27.6481,27.6759,648700.0
2014-01-15 13:30:00,39.74,39.77,39.71,39.72,377200.0,27.6759,27.6968,27.655,27.662,377200.0
2014-01-15 14:00:00,39.73,39.83,39.71,39.8,535500.0,27.669,27.7386,27.655,27.7177,535500.0
2014-01-15 14:30:00,39.79,39.82,39.76,39.82,332300.0,27.7107,27.7316,27.6899,27.7316,332300.0
2014-01-15 15:00:00,39.81,39.83,39.75,39.76,708300.0,27.7247,27.7386,27.6829,27.6899,708300.0
2014-01-15 15:30:00,39.76,39.8,39.74,39.76,1471600.0,27.6899,27.7177,27.6759,27.6899,1471600.0
2014-01-16 09:30:00,39.78,39.82,39.63,39.72,1190100.0,27.7038,27.7316,27.5993,27.662,1190100.0
2014-01-16 10:00:00,39.72,39.75,39.59,39.61,1009000.0,27.662,27.6829,27.5715,27.5854,1009000.0
2014-01-16 10:30:00,39.61,39.7,39.58,39.62,734900.0,27.5854,27.6481,27.5645,27.5924,734900.0
2014-01-16 11:00:00,39.62,39.75,39.61,39.72,776000.0,27.5924,27.6829,27.5854,27.662,776000.0
2014-01-16 11:30:00,39.73,39.75,39.69,39.73,626700.0,27.669,27.6829,27.6411,27.669,626700.0
2014-01-16 12:00:00,39.73,39.73,39.64,39.69,372800.0,27.669,27.669,27.6063,27.6411,372800.0
2014-01-16 12:30:00,39.69,39.82,39.67,39.76,705300.0,27.6411,27.7316,27.6272,27.6899,705300.0
2014-01-16 13:00:00,39.76,39.8,39.72,39.77,624900.0,27.6899,27.7177,27.662,27.6968,624900.0
2014-01-16 13:30:00,39.78,39.78,39.71,39.75,509600.0,27.7038,27.7038,27.655,27.6829,509600.0
2014-01-16 14:00:00,39.75,39.77,39.68,39.72,592000.0,27.6829,27.6968,27.6341,27.662,592000.0
2014-01-16 14:30:00,39.72,39.8,39.71,39.75,504800.0,27.662,27.7177,27.655,27.6829,504800.0
2014-01-16 15:00:00,39.75,39.76,39.67,39.72,685800.0,27.6829,27.6899,27.6272,27.662,685800.0
2014-01-16 15:30:00,39.72,39.72,39.64,39.7,1694500.0,27.662,27.662,27.6063,27.6481,1694500.0
2014-01-17 09:30:00,39.72,39.75,39.41,39.5,3547700.0,27.662,27.6829,27.4461,27.5088,3547700.0
2014-01-17 10:00:00,39.5,39.51,39.41,39.42,690300.0,27.5088,27.5157,27.4461,27.4531,690300.0
2014-01-17 10:30:00,39.43,39.48,39.37,39.4,703000.0,27.46,27.4949,27.4182,27.4391,703000.0
2014-01-17 11:00:00,39.4,39.44,39.38,39.39,464500.0,27.4391,27.467,27.4252,27.4322,464500.0
2014-01-17 11:30:00,39.4,39.45,39.38,39.41,526600.0,27.4391,27.474,27.4252,27.4461,526600.0
2014-01-17 12:00:00,39.41,39.41,39.37,39.37,497700.0,27.4461,27.4461,27.4182,27.4182,497700.0
2014-01-17 12:30:00,39.38,39.51,39.37,39.46,408400.0,27.4252,27.5157,27.4182,27.4809,408400.0
2014-01-17 13:00:00,39.45,39.48,39.37,39.39,381500.0,27.474,27.4949,27.4182,27.4322,381500.0
2014-01-17 13:30:00,39.38,39.39,39.34,39.39,338900.0,27.4252,27.4322,27.3974,27.4322,338900.0
2014-01-17 14:00:00,39.38,39.44,39.38,39.39,538600.0,27.4252,27.467,27.4252,27.4322,538600.0
2014-01-17 14:30:00,39.4,39.44,39.37,39.4,413200.0,27.4391,27.467,27.4182,27.4391,413200.0
2014-01-17 15:00:00,39.4,39.44,39.34,39.36,639800.0,27.4391,27.467,27.3974,27.4113,639800.0
2014-01-17 15:30:00,39.36,39.41,39.29,39.3,1844400.0,27.4113,27.4461,27.3625,27.3695,1844400.0
2014-01-21 09:30:00,39.64,39.73,39.53,39.6,1903500.0,27.6063,27.669,27.5297,27.5784,1903500.0
2014-01-21 10:00:00,39.6,39.69,39.55,39.64,1456100.0,27.5784,27.6411,27.5436,27.6063,1456100.0
2014-01-21 10:30:00,39.64,39.75,39.61,39.72,1412200.0,27.6063,27.6829,27.5854,27.662,1412200.0
2014-01-21 11:00:00,39.71,39.75,39.58,39.63,1177700.0,27.655,27.6829,27.5645,27.5993,1177700.0
2014-01-21 11:30:00,39.63,39.64,39.56,39.61,828800.0,27.5993,27.6063,27.5506,27.5854,828800.0
2014-01-21 12:00:00,39.61,39.7,39.59,39.7,638300.0,27.5854,27.6481,27.5715,27.6481,638300.0
2014-01-21 12:30:00,39.7,39.75,39.7,39.74,485900.0,27.6481,27.6829,27.6481,27.6759,485900.0
2014-01-21 13:00:00,39.74,39.82,39.74,39.79,696300.0,27.6759,27.7316,27.6759,27.7107,696300.0
2014-01-21 13:30:00,39.8,39.9,39.79,39.86,789800.0,27.7177,27.7874,27.7107,27.7595,789800.0
2014-01-21 14:00:00,39.86,39.87,39.83,39.85,520000.0,27.7595,27.7665,27.7386,27.7525,520000.0
2014-01-21 14:30:00,39.85,39.9,39.82,39.83,935300.0,27.7525,27.7874,27.7316,27.7386,935300.0
2014-01-21 15:00:00,39.82,39.84,39.78,39.84,949000.0,27.7316,27.7456,27.7038,27.7456,949000.0
2014-01-21 15:30:00,39.84,39.92,39.83,39.92,2603700.0,27.7456,27.8013,27.7386,27.8013,2603700.0
2014-01-22 09:30:00,39.99,40.09,39.75,39.95,1674900.0,27.85,27.9197,27.6829,27.8222,1674900.0
2014-01-22 10:00:00,39.96,40.03,39.9,39.98,741000.0,27.8291,27.8779,27.7874,27.8431,741000.0
2014-01-22 10:30:00,39.99,40.02,39.85,39.85,623600.0,27.85,27.8709,27.7525,27.7525,623600.0
2014-01-22 11:00:00,39.86,39.99,39.85,39.99,478700.0,27.7595,27.85,27.7525,27.85,478700.0
2014-01-22 11:30:00,39.99,40.03,39.93,39.96,544400.0,27.85,27.8779,27.8082,27.8291,544400.0
2014-01-22 12:00:00,39.95,40.0,39.93,39.96,368500.0,27.8222,27.857,27.8082,27.8291,368500.0
2014-01-22 12:30:00,39.96,40.0,39.94,39.98,319500.0,27.8291,27.857,27.8152,27.8431,319500.0
2014-01-22 13:00:00,39.98,39.99,39.94,39.96,306500.0,27.8431,27.85,27.8152,27.8291,306500.0
2014-01-22 13:30:00,39.96,39.96,39.9,39.93,475500.0,27.8291,27.8291,27.7874,27.8082,475500.0
2014-01-22 14:00:00,39.93,39.98,39.93,39.96,336900.0,27.8082,27.8431,27.8082,27.8291,336900.0
2014-01-22 14:30:00,39.95,39.97,39.89,39.91,471400.0,27.8222,27.8361,27.7804,27.7943,471400.0
2014-01-22 15:00:00,39.91,39.98,39.91,39.92,548900.0,27.7943,27.8431,27.7943,27.8013,548900.0
2014-01-22 15:30:00,39.93,39.99,39.9,39.91,1420200.0,27.8082,27.85,27.7874,27.7943,1420200.0
2014-01-23 09:30:00,39.61,39.64,39.24,39.28,2308100.0,27.5854,27.6063,27.3277,27.3556,2308100.0
2014-01-23 10:00:00,39.28,39.44,39.28,39.44,1239000.0,27.3556,27.467,27.3556,27.467,1239000.0
2014-01-23 10:30:00,39.44,39.54,39.4,39.52,1011400.0,27.467,27.5366,27.4391,27.5227,1011400.0
2014-01-23 11:00:00,39.51,39.52,39.4,39.43,780600.0,27.5157,27.5227,27.4391,27.46,780600.0
2014-01-23 11:30:00,39.43,39.45,39.36,39.39,721600.0,27.46,27.474,27.4113,27.4322,721600.0
2014-01-23 12:00:00,39.39,39.39,39.27,39.27,694300.0,27.4322,27.4322,27.3486,27.3486,694300.0
2014-01-23 12:30:00,39.28,39.41,39.25,39.35,808900.0,27.3556,27.4461,27.3347,27.4043,808900.0
2014-01-23 13:00:00,39.35,39.36,39.24,39.24,710600.0,27.4043,27.4113,27.3277,27.3277,710600.0
2014-01-23 13:30:00,39.25,39.25,39.12,39.16,743100.0,27.3347,27.3347,27.2441,27.272,743100.0
2014-01-23 14:00:00,39.17,39.21,39.15,39.18,535500.0,27.279,27.3068,27.265,27.2859,535500.0
2014-01-23 14:30:00,39.19,39.29,39.16,39.29,716800.0,27.2929,27.3625,27.272,27.3625,716800.0
2014-01-23 15:00:00,39.28,39.29,39.18,39.21,790100.0,27.3556,27.3625,27.2859,27.3068,790100.0
2014-01-23 15:30:00,39.21,39.28,39.18,39.25,1761900.0,27.3068,27.3556,27.2859,27.3347,1761900.0
2014-01-24 09:30:00,39.08,39.14,38.85,38.91,2020100.0,27.2163,27.2581,27.0561,27.0979,2020100.0
2014-01-24 10:00:00,38.91,39.11,38.88,38.99,1139500.0,27.0979,27.2372,27.077,27.1536,1139500.0
2014-01-24 10:30:00,38.99,39.1,38.91,39.07,1200800.0,27.1536,27.2302,27.0979,27.2093,1200800.0
2014-01-24 11:00:00,39.07,39.11,39.0,39.04,1026300.0,27.2093,27.2372,27.1606,27.1884,1026300.0
2014-01-24 11:30:00,39.05,39.2,39.03,39.19,641600.0,27.1954,27.2999,27.1815,27.2929,641600.0
2014-01-24 12:00:00,39.19,39.25,39.17,39.18,695800.0,27.2929,27.3347,27.279,27.2859,695800.0
2014-01-24 12:30:00,39.19,39.19,39.1,39.17,554000.0,27.2929,27.2929,27.2302,27.279,554000.0
2014-01-24 13:00:00,39.17,39.21,39.11,39.16,389000.0,27.279,27.3068,27.2372,27.272,389000.0
2014-01-24 13:30:00,39.16,39.16,39.07,39.09,653200.0,27.272,27.272,27.2093,27.2233,653200.0
2014-01-24 14:00:00,39.1,39.12,38.97,39.01,659300.0,27.2302,27.2441,27.1397,27.1675,659300.0
2014-01-24 14:30:00,39.01,39.09,39.0,39.03,541200.0,27.1675,27.2233,27.1606,27.1815,541200.0
2014-01-24 15:00:00,39.03,39.05,38.95,38.99,871600.0,27.1815,27.1954,27.1258,27.1536,871600.0
2014-01-24 15:30:00,38.99,38.99,38.82,38.86,2979300.0,27.1536,27.1536,27.0352,27.0631,2979300.0
2014-01-27 09:30:00,38.82,38.97,38.82,38.93,1743500.0,27.0352,27.1397,27.0352,27.1118,1743500.0
2014-01-27 10:00:00,38.93,38.95,38.76,38.8,1158000.0,27.1118,27.1258,26.9934,27.0213,1158000.0
2014-01-27 10:30:00,38.81,38.91,38.78,38.78,1126700.0,27.0283,27.0979,27.0074,27.0074,1126700.0
2014-01-27 11:00:00,38.77,38.9,38.77,38.86,721100.0,27.0004,27.0909,27.0004,27.0631,721100.0
2014-01-27 11:30:00,38.86,38.86,38.73,38.79,831700.0,27.0631,27.0631,26.9725,27.0143,831700.0
2014-01-27 12:00:00,38.79,38.81,38.71,38.72,763000.0,27.0143,27.0283,26.9586,26.9656,763000.0
2014-01-27 12:30:00,38.73,38.88,38.71,38.76,809700.0,26.9725,27.077,26.9586,26.9934,809700.0
2014-01-27 13:00:00,38.76,38.87,38.74,38.82,581800.0,26.9934,27.07,26.9795,27.0352,581800.0
2014-01-27 13:30:00,38.82,38.92,38.77,38.86,661200.0,27.0352,27.1049,27.0004,27.0631,661200.0
2014-01-27 14:00:00,38.86,38.93,38.86,38.89,348900.0,27.0631,27.1118,27.0631,27.084,348900.0
2014-01-27 14:30:00,38.9,38.98,38.87,38.96,493900.0,27.0909,27.1466,27.07,27.1327,493900.0
2014-01-27 15:00:00,38.97,38.97,38.86,38.87,752200.0,27.1397,27.1397,27.0631,27.07,752200.0
2014-01-27 15:30:00,38.86,38.91,38.73,38.74,1917500.0,27.0631,27.0979,26.9725,26.9795,1917500.0
2014-01-28 09:30:00,38.76,38.9,38.62,38.84,1279700.0,26.9934,27.0909,26.8959,27.0491,1279700.0
2014-01-28 10:00:00,38.85,38.92,38.78,38.8,854200.0,27.0561,27.1049,27.0074,27.0213,854200.0
2014-01-28 10:30:00,38.8,38.86,38.74,38.75,531200.0,27.0213,27.0631,26.9795,26.9865,531200.0
2014-01-28 11:00:00,38.75,38.81,38.71,38.77,497400.0,26.9865,27.0283,26.9586,27.0004,497400.0
2014-01-28 11:30:00,38.76,38.78,38.69,38.78,441000.0,26.9934,27.0074,26.9447,27.0074,441000.0
2014-01-28 12:00:00,38.78,39.02,38.77,38.99,554300.0,27.0074,27.1745,27.0004,27.1536,554300.0
2014-01-28 12:30:00,38.99,39.08,38.88,38.91,568100.0,27.1536,27.2163,27.077,27.0979,568100.0
2014-01-28 13:00:00,38.91,38.99,38.88,38.95,354800.0,27.0979,27.1536,27.077,27.1258,354800.0
2014-01-28 13:30:00,38.95,38.96,38.89,38.92,473900.0,27.1258,27.1327,27.084,27.1049,473900.0
2014-01-28 14:00:00,38.93,38.97,38.89,38.94,350600.0,27.1118,27.1397,27.084,27.1188,350600.0
2014-01-28 14:30:00,38.93,38.98,38.9,38.93,288600.0,27.1118,27.1466,27.0909,27.1118,288600.0
2014-01-28 15:00:00,38.93,38.94,38.86,38.87,386100.0,27.1118,27.1188,27.0631,27.07,386100.0
2014-01-28 15:30:00,38.87,38.92,38.84,38.88,1173100.0,27.07,27.1049,27.0491,27.077,1173100.0
2014-01-29 09:30:00,38.57,38.57,38.23,38.3,3203100.0,26.8611,26.8611,26.6243,26.6731,3203100.0
2014-01-29 10:00:00,38.3,38.45,38.29,38.33,1063500.0,26.6731,26.7775,26.6661,26.694,1063500.0
2014-01-29 10:30:00,38.34,38.42,38.22,38.23,1000200.0,26.7009,26.7566,26.6174,26.6243,1000200.0
2014-01-29 11:00:00,38.23,38.3,38.21,38.26,938900.0,26.6243,26.6731,26.6104,26.6452,938900.0
2014-01-29 11:30:00,38.26,38.3,38.11,38.13,1460300.0,26.6452,26.6731,26.5408,26.5547,1460300.0
2014-01-29 12:00:00,38.13,38.18,38.0,38.01,1615800.0,26.5547,26.5895,26.4641,26.4711,1615800.0
2014-01-29 12:30:00,38.02,38.11,38.0,38.05,813700.0,26.4781,26.5408,26.4641,26.499,813700.0
2014-01-29 13:00:00,38.05,38.09,38.0,38.03,1071200.0,26.499,26.5268,26.4641,26.485,1071200.0
2014-01-29 13:30:00,38.03,38.07,37.98,38.01,1326200.0,26.485,26.5129,26.4502,26.4711,1326200.0
2014-01-29 14:00:00,38.0,38.12,37.82,37.96,2037100.0,26.4641,26.5477,26.3388,26.4363,2037100.0
2014-01-29 14:30:00,37.96,38.01,37.87,37.89,1909400.0,26.4363,26.4711,26.3736,26.3875,1909400.0
2014-01-29 15:00:00,37.89,37.96,37.86,37.94,1686000.0,26.3875,26.4363,26.3666,26.4224,1686000.0
2014-01-29 15:30:00,37.94,37.99,37.87,37.91,3209000.0,26.4224,26.4572,26.3736,26.4015,3209000.0
2014-01-30 09:30:00,38.01,38.15,38.0,38.06,1427700.0,26.4711,26.5686,26.4641,26.5059,1427700.0
2014-01-30 10:00:00,38.07,38.16,38.01,38.12,1178300.0,26.5129,26.5756,26.4711,26.5477,1178300.0
2014-01-30 10:30:00,38.13,38.16,38.03,38.08,713700.0,26.5547,26.5756,26.485,26.5199,713700.0
2014-01-30 11:00:00,38.07,38.12,38.01,38.05,698100.0,26.5129,26.5477,26.4711,26.499,698100.0
2014-01-30 11:30:00,38.06,38.13,38.05,38.09,569900.0,26.5059,26.5547,26.499,26.5268,569900.0
2014-01-30 12:00:00,38.1,38.15,38.07,38.13,600700.0,26.5338,26.5686,26.5129,26.5547,600700.0
2014-01-30 12:30:00,38.14,38.41,38.11,38.38,1212800.0,26.5616,26.7497,26.5408,26.7288,1212800.0
2014-01-30 13:00:00,38.37,38.37,38.18,38.18,456800.0,26.7218,26.7218,26.5895,26.5895,456800.0
2014-01-30 13:30:00,38.18,38.19,38.1,38.16,724500.0,26.5895,26.5965,26.5338,26.5756,724500.0
2014-01-30 14:00:00,38.16,38.18,38.13,38.18,326000.0,26.5756,26.5895,26.5547,26.5895,326000.0
2014-01-30 14:30:00,38.18,38.22,38.16,38.16,601800.0,26.5895,26.6174,26.5756,26.5756,601800.0
2014-01-30 15:00:00,38.17,38.24,38.16,38.22,862100.0,26.5825,26.6313,26.5756,26.6174,862100.0
2014-01-30 15:30:00,38.23,38.26,38.16,38.19,1497900.0,26.6243,26.6452,26.5756,26.5965,1497900.0
2014-01-31 09:30:00,37.95,37.95,37.72,37.85,1607200.0,26.4293,26.4293,26.2691,26.3597,1607200.0
2014-01-31 10:00:00,37.85,37.92,37.77,37.8,1319800.0,26.3597,26.4084,26.304,26.3249,1319800.0
2014-01-31 10:30:00,37.79,37.98,37.78,37.92,875200.0,26.3179,26.4502,26.3109,26.4084,875200.0
2014-01-31 11:00:00,37.91,38.04,37.9,38.03,926700.0,26.4015,26.492,26.3945,26.485,926700.0
2014-01-31 11:30:00,38.04,38.13,37.95,38.11,703700.0,26.492,26.5547,26.4293,26.5408,703700.0
2014-01-31 12:00:00,38.12,38.16,38.03,38.09,732800.0,26.5477,26.5756,26.485,26.5268,732800.0
2014-01-31 12:30:00,38.09,38.1,37.98,37.99,698000.0,26.5268,26.5338,26.4502,26.4572,698000.0
2014-01-31 13:00:00,38.0,38.02,37.91,37.97,566900.0,26.4641,26.4781,26.4015,26.4433,566900.0
2014-01-31 13:30:00,37.97,38.09,37.95,38.09,402500.0,26.4433,26.5268,26.4293,26.5268,402500.0
2014-01-31 14:00:00,38.09,38.15,38.07,38.12,434600.0,26.5268,26.5686,26.5129,26.5477,434600.0
2014-01-31 14:30:00,38.12,38.14,38.06,38.08,659000.0,26.5477,26.5616,26.5059,26.5199,659000.0
2014-01-31 15:00:00,38.07,38.07,37.89,37.94,1286700.0,26.5129,26.5129,26.3875,26.4224,1286700.0
2014-01-31 15:30:00,37.95,37.99,37.75,37.81,3212900.0,26.4293,26.4572,26.29,26.3318,3212900.0
2014-02-03 09:30:00,38.02,38.02,37.38,37.38,3027500.0,26.4781,26.4781,26.0324,26.0324,3027500.0
2014-02-03 10:00:00,37.39,37.54,37.3,37.51,2129300.0,26.0393,26.1438,25.9766,26.1229,2129300.0
2014-02-03 10:30:00,37.51,37.71,37.5,37.66,1120000.0,26.1229,26.2622,26.1159,26.2274,1120000.0
2014-02-03 11:00:00,37.66,37.68,37.5,37.52,1011500.0,26.2274,26.2413,26.1159,26.1299,1011500.0
2014-02-03 11:30:00,37.51,37.58,37.45,37.47,755900.0,26.1229,26.1716,26.0811,26.095,755900.0
2014-02-03 12:00:00,37.47,37.47,37.31,37.38,1042700.0,26.095,26.095,25.9836,26.0324,1042700.0
2014-02-03 12:30:00,37.38,37.42,37.33,37.38,947000.0,26.0324,26.0602,25.9975,26.0324,947000.0
2014-02-03 13:00:00,37.38,37.4,37.33,37.38,807700.0,26.0324,26.0463,25.9975,26.0324,807700.0
2014-02-03 13:30:00,37.38,37.41,37.31,37.33,1204300.0,26.0324,26.0533,25.9836,25.9975,1204300.0
2014-02-03 14:00:00,37.32,37.4,37.3,37.33,949600.0,25.9906,26.0463,25.9766,25.9975,949600.0
2014-02-03 14:30:00,37.32,37.34,37.25,37.28,1265100.0,25.9906,26.0045,25.9418,25.9627,1265100.0
2014-02-03 15:00:00,37.28,37.35,37.26,37.28,1562300.0,25.9627,26.0115,25.9488,25.9627,1562300.0
2014-02-03 15:30:00,37.28,37.28,37.1,37.18,3852100.0,25.9627,25.9627,25.8374,25.8931,3852100.0
2014-02-04 09:30:00,37.43,37.49,37.21,37.42,1984900.0,26.0672,26.109,25.914,26.0602,1984900.0
2014-02-04 10:00:00,37.43,37.44,37.3,37.4,1698900.0,26.0672,26.0741,25.9766,26.0463,1698900.0
2014-02-04 10:30:00,37.4,37.42,37.26,37.3,961000.0,26.0463,26.0602,25.9488,25.9766,961000.0
2014-02-04 11:00:00,37.3,37.47,37.29,37.4,1519500.0,25.9766,26.095,25.9697,26.0463,1519500.0
2014-02-04 11:30:00,37.4,37.4,37.31,37.37,665700.0,26.0463,26.0463,25.9836,26.0254,665700.0
2014-02-04 12:00:00,37.38,37.43,37.36,37.4,701600.0,26.0324,26.0672,26.0184,26.0463,701600.0
2014-02-04 12:30:00,37.39,37.43,37.38,37.4,794500.0,26.0393,26.0672,26.0324,26.0463,794500.0
2014-02-04 13:00:00,37.41,37.44,37.37,37.43,811300.0,26.0533,26.0741,26.0254,26.0672,811300.0
2014-02-04 13:30:00,37.43,37.49,37.39,37.42,856000.0,26.0672,26.109,26.0393,26.0602,856000.0
2014-02-04 14:00:00,37.43,37.54,37.39,37.52,1095100.0,26.0672,26.1438,26.0393,26.1299,1095100.0
2014-02-04 14:30:00,37.51,37.55,37.49,37.52,943900.0,26.1229,26.1508,26.109,26.1299,943900.0
2014-02-04 15:00:00,37.51,37.54,37.32,37.34,1474300.0,26.1229,26.1438,25.9906,26.0045,1474300.0
2014-02-04 15:30:00,37.34,37.55,37.32,37.47,2188400.0,26.0045,26.1508,25.9906,26.095,2188400.0
2014-02-05 09:30:00,37.55,37.59,37.38,37.46,1282900.0,26.1508,26.1786,26.0324,26.0881,1282900.0
2014-02-05 10:00:00,37.46,37.62,37.43,37.51,1452300.0,26.0881,26.1995,26.0672,26.1229,1452300.0
2014-02-05 10:30:00,37.52,37.57,37.48,37.53,825900.0,26.1299,26.1647,26.102,26.1368,825900.0
2014-02-05 11:00:00,37.52,37.55,37.42,37.53,635000.0,26.1299,26.1508,26.0602,26.1368,635000.0
2014-02-05 11:30:00,37.54,37.65,37.51,37.61,881600.0,26.1438,26.2204,26.1229,26.1925,881600.0
2014-02-05 12:00:00,37.61,37.63,37.56,37.58,576300.0,26.1925,26.2065,26.1577,26.1716,576300.0
2014-02-05 12:30:00,37.58,37.61,37.52,37.59,507600.0,26.1716,26.1925,26.1299,26.1786,507600.0
2014-02-05 13:00:00,37.6,37.66,37.59,37.62,782300.0,26.1856,26.2274,26.1786,26.1995,782300.0
2014-02-05 13:30:00,37.63,37.66,37.61,37.63,472400.0,26.2065,26.2274,26.1925,26.2065,472400.0
2014-02-05 14:00:00,37.63,37.69,37.59,37.69,721400.0,26.2065,26.2483,26.1786,26.2483,721400.0
2014-02-05 14:30:00,37.68,37.72,37.65,37.66,820000.0,26.2413,26.2691,26.2204,26.2274,820000.0
2014-02-05 15:00:00,37.66,37.71,37.64,37.7,990900.0,26.2274,26.2622,26.2134,26.2552,990900.0
2014-02-05 15:30:00,37.69,37.71,37.59,37.63,1633500.0,26.2483,26.2622,26.1786,26.2065,1633500.0
2014-02-06 09:30:00,38.76,38.94,37.95,38.13,5491400.0,26.9934,27.1188,26.4293,26.5547,5491400.0
2014-02-06 10:00:00,38.13,38.21,38.01,38.11,1729400.0,26.5547,26.6104,26.4711,26.5408,1729400.0
2014-02-06 10:30:00,38.12,38.17,38.04,38.14,1430200.0,26.5477,26.5825,26.492,26.5616,1430200.0
2014-02-06 11:00:00,38.13,38.2,38.08,38.13,1135400.0,26.5547,26.6034,26.5199,26.5547,1135400.0
2014-02-06 11:30:00,38.14,38.21,38.11,38.17,681800.0,26.5616,26.6104,26.5408,26.5825,681800.0
2014-02-06 12:00:00,38.17,38.19,38.07,38.15,654400.0,26.5825,26.5965,26.5129,26.5686,654400.0
2014-02-06 12:30:00,38.14,38.18,38.07,38.09,548300.0,26.5616,26.5895,26.5129,26.5268,548300.0
2014-02-06 13:00:00,38.09,38.17,38.07,38.07,584000.0,26.5268,26.5825,26.5129,26.5129,584000.0
2014-02-06 13:30:00,38.07,38.08,38.03,38.04,714600.0,26.5129,26.5199,26.485,26.492,714600.0
2014-02-06 14:00:00,38.05,38.15,38.04,38.1,914800.0,26.499,26.5686,26.492,26.5338,914800.0
2014-02-06 14:30:00,38.1,38.11,37.98,38.04,1039600.0,26.5338,26.5408,26.4502,26.492,1039600.0
2014-02-06 15:00:00,38.04,38.06,37.97,38.01,961800.0,26.492,26.5059,26.4433,26.4711,961800.0
2014-02-06 15:30:00,38.0,38.05,37.92,38.03,2812600.0,26.4641,26.499,26.4084,26.485,2812600.0
2014-02-07 09:30:00,38.17,38.35,38.0,38.19,2139800.0,26.5825,26.7079,26.4641,26.5965,2139800.0
2014-02-07 10:00:00,38.19,38.23,37.98,37.99,1157400.0,26.5965,26.6243,26.4502,26.4572,1157400.0
2014-02-07 10:30:00,37.99,38.06,37.92,38.01,826900.0,26.4572,26.5059,26.4084,26.4711,826900.0
2014-02-07 11:00:00,38.02,38.05,37.98,37.98,586000.0,26.4781,26.499,26.4502,26.4502,586000.0
2014-02-07 11:30:00,37.98,38.0,37.91,37.95,1601800.0,26.4502,26.4641,26.4015,26.4293,1601800.0
2014-02-07 12:00:00,37.95,37.98,37.91,37.97,1307000.0,26.4293,26.4502,26.4015,26.4433,1307000.0
2014-02-07 12:30:00,37.97,37.97,37.87,37.93,1378600.0,26.4433,26.4433,26.3736,26.4154,1378600.0
2014-02-07 13:00:00,37.94,37.94,37.89,37.91,591700.0,26.4224,26.4224,26.3875,26.4015,591700.0
2014-02-07 13:30:00,37.92,37.96,37.91,37.95,1233600.0,26.4084,26.4363,26.4015,26.4293,1233600.0
2014-02-07 14:00:00,37.94,37.95,37.91,37.95,761200.0,26.4224,26.4293,26.4015,26.4293,761200.0
2014-02-07 14:30:00,37.95,37.95,37.91,37.93,566700.0,26.4293,26.4293,26.4015,26.4154,566700.0
2014-02-07 15:00:00,37.94,37.96,37.91,37.95,2160600.0,26.4224,26.4363,26.4015,26.4293,2160600.0
2014-02-07 15:30:00,37.95,38.01,37.92,37.93,4010600.0,26.4293,26.4711,26.4084,26.4154,4010600.0
2014-02-10 09:30:00,38.07,38.07,37.86,37.87,3046800.0,26.5129,26.5129,26.3666,26.3736,3046800.0
2014-02-10 10:00:00,37.88,38.11,37.84,38.05,1607500.0,26.3806,26.5408,26.3527,26.499,1607500.0
2014-02-10 10:30:00,38.05,38.06,37.98,38.02,1053500.0,26.499,26.5059,26.4502,26.4781,1053500.0
2014-02-10 11:00:00,38.01,38.07,37.98,38.07,795200.0,26.4711,26.5129,26.4502,26.5129,795200.0
2014-02-10 11:30:00,38.07,38.15,38.04,38.1,898000.0,26.5129,26.5686,26.492,26.5338,898000.0
2014-02-10 12:00:00,38.1,38.19,38.09,38.14,589300.0,26.5338,26.5965,26.5268,26.5616,589300.0
2014-02-10 12:30:00,38.15,38.19,38.1,38.19,1485000.0,26.5686,26.5965,26.5338,26.5965,1485000.0
2014-02-10 13:00:00,38.19,38.27,38.19,38.2,1099300.0,26.5965,26.6522,26.5965,26.6034,1099300.0
2014-02-10 13:30:00,38.19,38.25,38.18,38.25,1277100.0,26.5965,26.6383,26.5895,26.6383,1277100.0
2014-02-10 14:00:00,38.25,38.43,38.23,38.42,1031700.0,26.6383,26.7636,26.6243,26.7566,1031700.0
2014-02-10 14:30:00,38.43,38.62,38.41,38.54,1975000.0,26.7636,26.8959,26.7497,26.8402,1975000.0
2014-02-10 15:00:00,38.54,38.55,38.47,38.47,1284400.0,26.8402,26.8472,26.7915,26.7915,1284400.0
2014-02-10 15:30:00,38.47,38.59,38.47,38.57,2727900.0,26.7915,26.875,26.7915,26.8611,2727900.0
2014-02-11 09:30:00,38.67,38.77,38.51,38.59,1912500.0,26.9308,27.0004,26.8193,26.875,1912500.0
2014-02-11 10:00:00,38.59,38.77,38.59,38.74,1088300.0,26.875,27.0004,26.875,26.9795,1088300.0
2014-02-11 10:30:00,38.73,38.73,38.6,38.62,785600.0,26.9725,26.9725,26.882,26.8959,785600.0
2014-02-11 11:00:00,38.62,38.73,38.62,38.7,929800.0,26.8959,26.9725,26.8959,26.9516,929800.0
2014-02-11 11:30:00,38.71,38.79,38.67,38.7,643600.0,26.9586,27.0143,26.9308,26.9516,643600.0
2014-02-11 12:00:00,38.7,38.74,38.61,38.61,705800.0,26.9516,26.9795,26.889,26.889,705800.0
2014-02-11 12:30:00,38.62,38.64,38.58,38.58,593900.0,26.8959,26.9099,26.8681,26.8681,593900.0
2014-02-11 13:00:00,38.59,38.73,38.58,38.68,630600.0,26.875,26.9725,26.8681,26.9377,630600.0
2014-02-11 13:30:00,38.68,38.71,38.6,38.61,732300.0,26.9377,26.9586,26.882,26.889,732300.0
2014-02-11 14:00:00,38.62,38.65,38.6,38.6,488300.0,26.8959,26.9168,26.882,26.882,488300.0
2014-02-11 14:30:00,38.61,38.64,38.58,38.59,812900.0,26.889,26.9099,26.8681,26.875,812900.0
2014-02-11 15:00:00,38.6,38.64,38.59,38.62,1146400.0,26.882,26.9099,26.875,26.8959,1146400.0
2014-02-11 15:30:00,38.62,38.67,38.59,38.63,2481700.0,26.8959,26.9308,26.875,26.9029,2481700.0
2014-02-12 09:30:00,38.79,38.92,38.62,38.76,1326200.0,27.0143,27.1049,26.8959,26.9934,1326200.0
2014-02-12 10:00:00,38.76,38.77,38.63,38.73,1074200.0,26.9934,27.0004,26.9029,26.9725,1074200.0
2014-02-12 10:30:00,38.73,38.75,38.65,38.69,611600.0,26.9725,26.9865,26.9168,26.9447,611600.0
2014-02-12 11:00:00,38.68,38.7,38.56,38.56,540900.0,26.9377,26.9516,26.8541,26.8541,540900.0
2014-02-12 11:30:00,38.56,38.59,38.44,38.49,714800.0,26.8541,26.875,26.7706,26.8054,714800.0
2014-02-12 12:00:00,38.49,38.55,38.46,38.5,494200.0,26.8054,26.8472,26.7845,26.8124,494200.0
2014-02-12 12:30:00,38.5,38.53,38.44,38.5,486200.0,26.8124,26.8333,26.7706,26.8124,486200.0
2014-02-12 13:00:00,38.5,38.62,38.49,38.61,466500.0,26.8124,26.8959,26.8054,26.889,466500.0
2014-02-12 13:30:00,38.61,38.63,38.54,38.55,339500.0,26.889,26.9029,26.8402,26.8472,339500.0
2014-02-12 14:00:00,38.55,38.57,38.48,38.51,390400.0,26.8472,26.8611,26.7984,26.8193,390400.0
2014-02-12 14:30:00,38.51,38.51,38.4,38.44,700400.0,26.8193,26.8193,26.7427,26.7706,700400.0
2014-02-12 15:00:00,38.44,38.48,38.43,38.45,530100.0,26.7706,26.7984,26.7636,26.7775,530100.0
2014-02-12 15:30:00,38.45,38.52,38.41,38.5,1698900.0,26.7775,26.8263,26.7497,26.8124,1698900.0
2014-02-13 09:30:00,38.11,38.45,38.1,38.4,1261700.0,26.5408,26.7775,26.5338,26.7427,1261700.0
2014-02-13 10:00:00,38.4,38.59,38.37,38.49,958600.0,26.7427,26.875,26.7218,26.8054,958600.0
2014-02-13 10:30:00,38.49,38.68,38.45,38.65,760700.0,26.8054,26.9377,26.7775,26.9168,760700.0
2014-02-13 11:00:00,38.65,38.73,38.61,38.69,603400.0,26.9168,26.9725,26.889,26.9447,603400.0
2014-02-13 11:30:00,38.7,38.76,38.69,38.71,575900.0,26.9516,26.9934,26.9447,26.9586,575900.0
2014-02-13 12:00:00,38.72,38.72,38.65,38.68,379500.0,26.9656,26.9656,26.9168,26.9377,379500.0
2014-02-13 12:30:00,38.68,38.72,38.64,38.64,488400.0,26.9377,26.9656,26.9099,26.9099,488400.0
2014-02-13 13:00:00,38.65,38.72,38.62,38.72,477200.0,26.9168,26.9656,26.8959,26.9656,477200.0
2014-02-13 13:30:00,38.72,38.74,38.66,38.68,619700.0,26.9656,26.9795,26.9238,26.9377,619700.0
2014-02-13 14:00:00,38.68,38.68,38.62,38.65,551300.0,26.9377,26.9377,26.8959,26.9168,551300.0
2014-02-13 14:30:00,38.65,38.71,38.64,38.68,471900.0,26.9168,26.9586,26.9099,26.9377,471900.0
2014-02-13 15:00:00,38.69,38.72,38.67,38.68,691300.0,26.9447,26.9656,26.9308,26.9377,691300.0
2014-02-13 15:30:00,38.69,38.73,38.65,38.65,1319900.0,26.9447,26.9725,26.9168,26.9168,1319900.0
2014-02-14 09:30:00,38.6,38.66,38.27,38.4,1745500.0,26.882,26.9238,26.6522,26.7427,1745500.0
2014-02-14 10:00:00,38.4,38.57,38.39,38.56,817500.0,26.7427,26.8611,26.7358,26.8541,817500.0
2014-02-14 10:30:00,38.56,38.66,38.54,38.65,952600.0,26.8541,26.9238,26.8402,26.9168,952600.0
2014-02-14 11:00:00,38.66,38.72,38.64,38.68,726900.0,26.9238,26.9656,26.9099,26.9377,726900.0
2014-02-14 11:30:00,38.69,38.7,38.62,38.62,499300.0,26.9447,26.9516,26.8959,26.8959,499300.0
2014-02-14 12:00:00,38.62,38.68,38.58,38.64,429800.0,26.8959,26.9377,26.8681,26.9099,429800.0
2014-02-14 12:30:00,38.65,38.75,38.62,38.75,500200.0,26.9168,26.9865,26.8959,26.9865,500200.0
2014-02-14 13:00:00,38.75,38.77,38.7,38.75,582500.0,26.9865,27.0004,26.9516,26.9865,582500.0
2014-02-14 13:30:00,38.76,38.77,38.72,38.75,460100.0,26.9934,27.0004,26.9656,26.9865,460100.0
2014-02-14 14:00:00,38.75,38.78,38.73,38.77,405500.0,26.9865,27.0074,26.9725,27.0004,405500.0
2014-02-14 14:30:00,38.77,38.87,38.77,38.86,645300.0,27.0004,27.07,27.0004,27.0631,645300.0
2014-02-14 15:00:00,38.85,38.98,38.78,38.98,1401700.0,27.0561,27.1466,27.0074,27.1466,1401700.0
2014-02-14 15:30:00,38.97,39.02,38.87,38.93,4639700.0,27.1397,27.1745,27.07,27.1118,4639700.0
2014-02-18 09:30:00,37.96,38.11,37.3,37.43,8767200.0,26.4363,26.5408,25.9766,26.0672,8767200.0
2014-02-18 10:00:00,37.43,37.72,37.26,37.65,5728100.0,26.0672,26.2691,25.9488,26.2204,5728100.0
2014-02-18 10:30:00,37.65,37.68,37.37,37.54,3361200.0,26.2204,26.2413,26.0254,26.1438,3361200.0
2014-02-18 11:00:00,37.54,37.61,37.53,37.55,2258900.0,26.1438,26.1925,26.1368,26.1508,2258900.0
2014-02-18 11:30:00,37.56,37.58,37.43,37.46,2775800.0,26.1577,26.1716,26.0672,26.0881,2775800.0
2014-02-18 12:00:00,37.47,37.51,37.37,37.43,2074200.0,26.095,26.1229,26.0254,26.0672,2074200.0
2014-02-18 12:30:00,37.43,37.43,37.28,37.29,2328000.0,26.0672,26.0672,25.9627,25.9697,2328000.0
2014-02-18 13:00:00,37.29,37.42,37.28,37.39,2470500.0,25.9697,26.0602,25.9627,26.0393,2470500.0
2014-02-18 13:30:00,37.39,37.44,37.38,37.41,1867900.0,26.0393,26.0741,26.0324,26.0533,1867900.0
2014-02-18 14:00:00,37.42,37.5,37.4,37.48,1704300.0,26.0602,26.1159,26.0463,26.102,1704300.0
2014-02-18 14:30:00,37.48,37.48,37.4,37.41,1272100.0,26.102,26.102,26.0463,26.0533,1272100.0
2014-02-18 15:00:00,37.4,37.48,37.4,37.44,2474000.0,26.0463,26.102,26.0463,26.0741,2474000.0
2014-02-18 15:30:00,37.44,37.48,37.4,37.46,5153300.0,26.0741,26.102,26.0463,26.0881,5153300.0
2014-02-19 09:30:00,37.51,37.6,37.26,37.26,3618800.0,26.1229,26.1856,25.9488,25.9488,3618800.0
2014-02-19 10:00:00,37.27,37.41,37.26,37.35,2178700.0,25.9558,26.0533,25.9488,26.0115,2178700.0
2014-02-19 10:30:00,37.36,37.38,37.27,37.28,2001000.0,26.0184,26.0324,25.9558,25.9627,2001000.0
2014-02-19 11:00:00,37.28,37.32,37.27,37.28,1927400.0,25.9627,25.9906,25.9558,25.9627,1927400.0
2014-02-19 11:30:00,37.27,37.3,37.22,37.22,1406200.0,25.9558,25.9766,25.9209,25.9209,1406200.0
2014-02-19 12:00:00,37.22,37.24,37.16,37.18,1311500.0,25.9209,25.9349,25.8792,25.8931,1311500.0
2014-02-19 12:30:00,37.18,37.23,37.17,37.2,963100.0,25.8931,25.9279,25.8861,25.907,963100.0
2014-02-19 13:00:00,37.2,37.24,37.18,37.23,863800.0,25.907,25.9349,25.8931,25.9279,863800.0
2014-02-19 13:30:00,37.23,37.26,37.19,37.21,1083200.0,25.9279,25.9488,25.9,25.914,1083200.0
2014-02-19 14:00:00,37.21,37.33,37.2,37.32,1959900.0,25.914,25.9975,25.907,25.9906,1959900.0
2014-02-19 14:30:00,37.32,37.33,37.18,37.2,1780300.0,25.9906,25.9975,25.8931,25.907,1780300.0
2014-02-19 15:00:00,37.2,37.21,37.12,37.14,1589200.0,25.907,25.914,25.8513,25.8652,1589200.0
2014-02-19 15:30:00,37.14,37.14,37.05,37.1,3501900.0,25.8652,25.8652,25.8025,25.8374,3501900.0
2014-02-20 09:30:00,37.06,37.17,36.89,37.08,3982300.0,25.8095,25.8861,25.6911,25.8234,3982300.0
2014-02-20 10:00:00,37.08,37.22,37.02,37.2,1601700.0,25.8234,25.9209,25.7817,25.907,1601700.0
2014-02-20 10:30:00,37.2,37.29,37.16,37.22,2250200.0,25.907,25.9697,25.8792,25.9209,2250200.0
2014-02-20 11:00:00,37.22,37.4,37.22,37.4,2040000.0,25.9209,26.0463,25.9209,26.0463,2040000.0
2014-02-20 11:30:00,37.4,37.44,37.34,37.35,1096300.0,26.0463,26.0741,26.0045,26.0115,1096300.0
2014-02-20 12:00:00,37.35,37.5,37.34,37.48,959100.0,26.0115,26.1159,26.0045,26.102,959100.0
2014-02-20 12:30:00,37.49,37.52,37.42,37.42,1002500.0,26.109,26.1299,26.0602,26.0602,1002500.0
2014-02-20 13:00:00,37.42,37.46,37.36,37.36,1473600.0,26.0602,26.0881,26.0184,26.0184,1473600.0
2014-02-20 13:30:00,37.37,37.42,37.3,37.33,1333800.0,26.0254,26.0602,25.9766,25.9975,1333800.0
2014-02-20 14:00:00,37.33,37.41,37.32,37.33,965400.0,25.9975,26.0533,25.9906,25.9975,965400.0
2014-02-20 14:30:00,37.34,37.4,37.33,37.4,658200.0,26.0045,26.0463,25.9975,26.0463,658200.0
2014-02-20 15:00:00,37.4,37.41,37.31,37.34,940400.0,26.0463,26.0533,25.9836,26.0045,940400.0
2014-02-20 15:30:00,37.34,37.4,37.3,37.3,2280400.0,26.0045,26.0463,25.9766,25.9766,2280400.0
2014-02-21 09:30:00,37.59,37.6,37.43,37.59,3449000.0,26.1786,26.1856,26.0672,26.1786,3449000.0
2014-02-21 10:00:00,37.59,37.62,37.4,37.41,1992800.0,26.1786,26.1995,26.0463,26.0533,1992800.0
2014-02-21 10:30:00,37.41,37.5,37.38,37.4,998700.0,26.0533,26.1159,26.0324,26.0463,998700.0
2014-02-21 11:00:00,37.41,37.46,37.34,37.38,1193800.0,26.0533,26.0881,26.0045,26.0324,1193800.0
2014-02-21 11:30:00,37.38,37.47,37.37,37.4,986400.0,26.0324,26.095,26.0254,26.0463,986400.0
2014-02-21 12:00:00,37.4,37.42,37.38,37.4,564300.0,26.0463,26.0602,26.0324,26.0463,564300.0
2014-02-21 12:30:00,37.4,37.4,37.31,37.34,830600.0,26.0463,26.0463,25.9836,26.0045,830600.0
2014-02-21 13:00:00,37.34,37.35,37.27,37.3,1075100.0,26.0045,26.0115,25.9558,25.9766,1075100.0
2014-02-21 13:30:00,37.3,37.3,37.21,37.25,1089000.0,25.9766,25.9766,25.914,25.9418,1089000.0
2014-02-21 14:00:00,37.25,37.28,37.16,37.16,1041800.0,25.9418,25.9627,25.8792,25.8792,1041800.0
2014-02-21 14:30:00,37.17,37.24,37.14,37.21,1025700.0,25.8861,25.9349,25.8652,25.914,1025700.0
2014-02-21 15:00:00,37.22,37.29,37.19,37.27,964400.0,25.9209,25.9697,25.9,25.9558,964400.0
2014-02-21 15:30:00,37.27,37.28,37.16,37.19,2454100.0,25.9558,25.9627,25.8792,25.9,2454100.0
2014-02-24 09:30:00,37.3,37.54,37.22,37.43,2762500.0,25.9766,26.1438,25.9209,26.0672,2762500.0
2014-02-24 10:00:00,37.44,37.47,37.35,37.43,1365900.0,26.0741,26.095,26.0115,26.0672,1365900.0
2014-02-24 10:30:00,37.43,37.5,37.41,37.43,1494900.0,26.0672,26.1159,26.0533,26.0672,1494900.0
2014-02-24 11:00:00,37.43,37.46,37.35,37.44,1366600.0,26.0672,26.0881,26.0115,26.0741,1366600.0
2014-02-24 11:30:00,37.44,37.59,37.41,37.56,1972700.0,26.0741,26.1786,26.0533,26.1577,1972700.0
2014-02-24 12:00:00,37.57,37.59,37.48,37.49,900300.0,26.1647,26.1786,26.102,26.109,900300.0
2014-02-24 12:30:00,37.49,37.56,37.46,37.51,1107900.0,26.109,26.1577,26.0881,26.1229,1107900.0
2014-02-24 13:00:00,37.51,37.52,37.47,37.5,1541500.0,26.1229,26.1299,26.095,26.1159,1541500.0
2014-02-24 13:30:00,37.51,37.53,37.5,37.5,583300.0,26.1229,26.1368,26.1159,26.1159,583300.0
2014-02-24 14:00:00,37.5,37.59,37.5,37.58,1546400.0,26.1159,26.1786,26.1159,26.1716,1546400.0
2014-02-24 14:30:00,37.57,37.6,37.55,37.55,896100.0,26.1647,26.1856,26.1508,26.1508,896100.0
2014-02-24 15:00:00,37.55,37.6,37.49,37.58,2461900.0,26.1508,26.1856,26.109,26.1716,2461900.0
2014-02-24 15:30:00,37.58,37.6,37.5,37.5,3704400.0,26.1716,26.1856,26.1159,26.1159,3704400.0
2014-02-25 09:30:00,37.63,37.84,37.5,37.6,2572200.0,26.2065,26.3527,26.1159,26.1856,2572200.0
2014-02-25 10:00:00,37.6,37.79,37.58,37.74,2271600.0,26.1856,26.3179,26.1716,26.2831,2271600.0
2014-02-25 10:30:00,37.74,37.91,37.73,37.9,1981900.0,26.2831,26.4015,26.2761,26.3945,1981900.0
2014-02-25 11:00:00,37.91,37.94,37.83,37.89,2080700.0,26.4015,26.4224,26.3458,26.3875,2080700.0
2014-02-25 11:30:00,37.9,37.93,37.8,37.86,1696200.0,26.3945,26.4154,26.3249,26.3666,1696200.0
2014-02-25 12:00:00,37.85,37.89,37.81,37.82,1376200.0,26.3597,26.3875,26.3318,26.3388,1376200.0
2014-02-25 12:30:00,37.82,37.88,37.82,37.87,653700.0,26.3388,26.3806,26.3388,26.3736,653700.0
2014-02-25 13:00:00,37.86,37.94,37.86,37.89,887400.0,26.3666,26.4224,26.3666,26.3875,887400.0
2014-02-25 13:30:00,37.88,37.9,37.83,37.85,856000.0,26.3806,26.3945,26.3458,26.3597,856000.0
2014-02-25 14:00:00,37.85,37.86,37.74,37.79,947800.0,26.3597,26.3666,26.2831,26.3179,947800.0
2014-02-25 14:30:00,37.79,37.8,37.75,37.77,665700.0,26.3179,26.3249,26.29,26.304,665700.0
2014-02-25 15:00:00,37.77,37.79,37.7,37.73,1897800.0,26.304,26.3179,26.2552,26.2761,1897800.0
2014-02-25 15:30:00,37.73,37.77,37.67,37.76,2988900.0,26.2761,26.304,26.2343,26.297,2988900.0
2014-02-26 09:30:00,37.9,37.9,37.72,37.84,1700600.0,26.3945,26.3945,26.2691,26.3527,1700600.0
2014-02-26 10:00:00,37.84,37.92,37.8,37.88,1439200.0,26.3527,26.4084,26.3249,26.3806,1439200.0
2014-02-26 10:30:00,37.87,37.89,37.8,37.82,1381800.0,26.3736,26.3875,26.3249,26.3388,1381800.0
2014-02-26 11:00:00,37.82,37.89,37.8,37.88,1009800.0,26.3388,26.3875,26.3249,26.3806,1009800.0
2014-02-26 11:30:00,37.89,37.92,37.82,37.85,1115900.0,26.3875,26.4084,26.3388,26.3597,1115900.0
2014-02-26 12:00:00,37.85,37.87,37.79,37.82,947200.0,26.3597,26.3736,26.3179,26.3388,947200.0
2014-02-26 12:30:00,37.83,37.87,37.82,37.82,519300.0,26.3458,26.3736,26.3388,26.3388,519300.0
2014-02-26 13:00:00,37.83,37.85,37.8,37.8,675000.0,26.3458,26.3597,26.3249,26.3249,675000.0
2014-02-26 13:30:00,37.81,37.94,37.8,37.9,799300.0,26.3318,26.4224,26.3249,26.3945,799300.0
2014-02-26 14:00:00,37.89,37.92,37.87,37.9,979200.0,26.3875,26.4084,26.3736,26.3945,979200.0
2014-02-26 14:30:00,37.89,37.92,37.87,37.91,609500.0,26.3875,26.4084,26.3736,26.4015,609500.0
2014-02-26 15:00:00,37.91,37.94,37.84,37.85,1370100.0,26.4015,26.4224,26.3527,26.3597,1370100.0
2014-02-26 15:30:00,37.85,37.91,37.84,37.86,2725800.0,26.3597,26.4015,26.3527,26.3666,2725800.0
2014-02-27 09:30:00,37.84,38.11,37.8,37.88,2237300.0,26.3527,26.5408,26.3249,26.3806,2237300.0
2014-02-27 10:00:00,37.87,37.99,37.86,37.92,1405300.0,26.3736,26.4572,26.3666,26.4084,1405300.0
2014-02-27 10:30:00,37.92,38.05,37.92,37.99,945800.0,26.4084,26.499,26.4084,26.4572,945800.0
2014-02-27 11:00:00,37.98,37.99,37.93,37.96,928600.0,26.4502,26.4572,26.4154,26.4363,928600.0
2014-02-27 11:30:00,37.96,37.98,37.92,37.95,905500.0,26.4363,26.4502,26.4084,26.4293,905500.0
2014-02-27 12:00:00,37.95,37.98,37.94,37.98,603100.0,26.4293,26.4502,26.4224,26.4502,603100.0
2014-02-27 12:30:00,37.98,38.0,37.95,38.0,391500.0,26.4502,26.4641,26.4293,26.4641,391500.0
2014-02-27 13:00:00,37.99,38.04,37.98,38.04,1105100.0,26.4572,26.492,26.4502,26.492,1105100.0
2014-02-27 13:30:00,38.04,38.1,38.03,38.08,463800.0,26.492,26.5338,26.485,26.5199,463800.0
2014-02-27 14:00:00,38.08,38.1,38.0,38.01,495600.0,26.5199,26.5338,26.4641,26.4711,495600.0
2014-02-27 14:30:00,38.01,38.04,38.0,38.01,489300.0,26.4711,26.492,26.4641,26.4711,489300.0
2014-02-27 15:00:00,38.01,38.08,37.99,38.08,1037300.0,26.4711,26.5199,26.4572,26.5199,1037300.0
2014-02-27 15:30:00,38.08,38.1,38.04,38.07,2787200.0,26.5199,26.5338,26.492,26.5129,2787200.0
2014-02-28 09:30:00,38.1,38.24,38.04,38.18,1524000.0,26.5338,26.6313,26.492,26.5895,1524000.0
2014-02-28 10:00:00,38.18,38.35,38.16,38.3,1215400.0,26.5895,26.7079,26.5756,26.6731,1215400.0
2014-02-28 10:30:00,38.3,38.37,38.21,38.26,878400.0,26.6731,26.7218,26.6104,26.6452,878400.0
2014-02-28 11:00:00,38.26,38.26,38.16,38.21,500900.0,26.6452,26.6452,26.5756,26.6104,500900.0
2014-02-28 11:30:00,38.21,38.27,38.21,38.21,548300.0,26.6104,26.6522,26.6104,26.6104,548300.0
2014-02-28 12:00:00,38.21,38.29,38.18,38.29,813300.0,26.6104,26.6661,26.5895,26.6661,813300.0
2014-02-28 12:30:00,38.3,38.39,38.27,38.33,853700.0,26.6731,26.7358,26.6522,26.694,853700.0
2014-02-28 13:00:00,38.33,38.38,38.28,38.36,939800.0,26.694,26.7288,26.6591,26.7149,939800.0
2014-02-28 13:30:00,38.36,38.38,38.34,38.36,484200.0,26.7149,26.7288,26.7009,26.7149,484200.0
2014-02-28 14:00:00,38.35,38.37,38.33,38.35,614800.0,26.7079,26.7218,26.694,26.7079,614800.0
2014-02-28 14:30:00,38.35,38.37,38.19,38.21,896000.0,26.7079,26.7218,26.5965,26.6104,896000.0
2014-02-28 15:00:00,38.22,38.22,38.06,38.17,1348200.0,26.6174,26.6174,26.5059,26.5825,1348200.0
2014-02-28 15:30:00,38.17,38.26,38.16,38.21,2230000.0,26.5825,26.6452,26.5756,26.6104,2230000.0
2014-03-03 09:30:00,37.88,38.12,37.85,38.05,1932700.0,26.3806,26.5477,26.3597,26.499,1932700.0
2014-03-03 10:00:00,38.06,38.16,37.98,38.1,1255000.0,26.5059,26.5756,26.4502,26.5338,1255000.0
2014-03-03 10:30:00,38.1,38.13,38.03,38.09,828500.0,26.5338,26.5547,26.485,26.5268,828500.0
2014-03-03 11:00:00,38.09,38.1,37.92,38.01,1233100.0,26.5268,26.5338,26.4084,26.4711,1233100.0
2014-03-03 11:30:00,38.0,38.06,37.97,37.98,2065700.0,26.4641,26.5059,26.4433,26.4502,2065700.0
2014-03-03 12:00:00,37.98,38.1,37.95,38.04,1113600.0,26.4502,26.5338,26.4293,26.492,1113600.0
2014-03-03 12:30:00,38.04,38.06,38.0,38.03,565400.0,26.492,26.5059,26.4641,26.485,565400.0
2014-03-03 13:00:00,38.03,38.09,38.02,38.06,559800.0,26.485,26.5268,26.4781,26.5059,559800.0
2014-03-03 13:30:00,38.07,38.08,38.02,38.05,403900.0,26.5129,26.5199,26.4781,26.499,403900.0
2014-03-03 14:00:00,38.05,38.07,38.0,38.01,561400.0,26.499,26.5129,26.4641,26.4711,561400.0
2014-03-03 14:30:00,38.02,38.11,38.0,38.02,620500.0,26.4781,26.5408,26.4641,26.4781,620500.0
2014-03-03 15:00:00,38.01,38.16,37.96,38.16,2723700.0,26.4711,26.5756,26.4363,26.5756,2723700.0
2014-03-03 15:30:00,38.15,38.16,38.09,38.12,2085500.0,26.5686,26.5756,26.5268,26.5477,2085500.0
2014-03-04 09:30:00,38.34,38.37,38.23,38.27,1854600.0,26.7009,26.7218,26.6243,26.6522,1854600.0
2014-03-04 10:00:00,38.27,38.39,38.26,38.27,830400.0,26.6522,26.7358,26.6452,26.6522,830400.0
2014-03-04 10:30:00,38.27,38.31,38.24,38.26,920200.0,26.6522,26.68,26.6313,26.6452,920200.0
2014-03-04 11:00:00,38.25,38.3,38.25,38.27,844100.0,26.6383,26.6731,26.6383,26.6522,844100.0
2014-03-04 11:30:00,38.28,38.29,38.24,38.27,974700.0,26.6591,26.6661,26.6313,26.6522,974700.0
2014-03-04 12:00:00,38.27,38.34,38.25,38.3,855400.0,26.6522,26.7009,26.6383,26.6731,855400.0
2014-03-04 12:30:00,38.3,38.33,38.29,38.31,981900.0,26.6731,26.694,26.6661,26.68,981900.0
2014-03-04 13:00:00,38.31,38.35,38.27,38.33,1207000.0,26.68,26.7079,26.6522,26.694,1207000.0
2014-03-04 13:30:00,38.34,38.35,38.29,38.3,927400.0,26.7009,26.7079,26.6661,26.6731,927400.0
2014-03-04 14:00:00,38.3,38.32,38.29,38.31,1206000.0,26.6731,26.687,26.6661,26.68,1206000.0
2014-03-04 14:30:00,38.31,38.33,38.3,38.3,1161900.0,26.68,26.694,26.6731,26.6731,1161900.0
2014-03-04 15:00:00,38.3,38.36,38.25,38.31,2275300.0,26.6731,26.7149,26.6383,26.68,2275300.0
2014-03-04 15:30:00,38.32,38.38,38.3,38.3,2284000.0,26.687,26.7288,26.6731,26.6731,2284000.0
2014-03-05 09:30:00,38.42,38.45,38.25,38.32,2401200.0,26.7566,26.7775,26.6383,26.687,2401200.0
2014-03-05 10:00:00,38.31,38.32,38.28,38.29,1061700.0,26.68,26.687,26.6591,26.6661,1061700.0
2014-03-05 10:30:00,38.3,38.32,38.25,38.3,1593600.0,26.6731,26.687,26.6383,26.6731,1593600.0
2014-03-05 11:00:00,38.3,38.32,38.29,38.3,1156600.0,26.6731,26.687,26.6661,26.6731,1156600.0
2014-03-05 11:30:00,38.31,38.36,38.29,38.34,722500.0,26.68,26.7149,26.6661,26.7009,722500.0
2014-03-05 12:00:00,38.34,38.35,38.3,38.32,459200.0,26.7009,26.7079,26.6731,26.687,459200.0
2014-03-05 12:30:00,38.32,38.34,38.3,38.32,302300.0,26.687,26.7009,26.6731,26.687,302300.0
2014-03-05 13:00:00,38.32,38.39,38.32,38.39,517200.0,26.687,26.7358,26.687,26.7358,517200.0
2014-03-05 13:30:00,38.39,38.39,38.34,38.34,726100.0,26.7358,26.7358,26.7009,26.7009,726100.0
2014-03-05 14:00:00,38.35,38.39,38.34,38.35,600500.0,26.7079,26.7358,26.7009,26.7079,600500.0
2014-03-05 14:30:00,38.35,38.38,38.34,38.36,722200.0,26.7079,26.7288,26.7009,26.7149,722200.0
2014-03-05 15:00:00,38.35,38.4,38.34,38.4,934800.0,26.7079,26.7427,26.7009,26.7427,934800.0
2014-03-05 15:30:00,38.4,38.4,38.34,38.36,1910600.0,26.7427,26.7427,26.7009,26.7149,1910600.0
2014-03-06 09:30:00,38.39,38.42,38.27,38.36,1336100.0,26.7358,26.7566,26.6522,26.7149,1336100.0
2014-03-06 10:00:00,38.36,38.44,38.33,38.42,1877400.0,26.7149,26.7706,26.694,26.7566,1877400.0
2014-03-06 10:30:00,38.42,38.49,38.41,38.45,667300.0,26.7566,26.8054,26.7497,26.7775,667300.0
2014-03-06 11:00:00,38.45,38.55,38.45,38.5,947000.0,26.7775,26.8472,26.7775,26.8124,947000.0
2014-03-06 11:30:00,38.51,38.52,38.49,38.5,575500.0,26.8193,26.8263,26.8054,26.8124,575500.0
2014-03-06 12:00:00,38.5,38.51,38.49,38.5,505200.0,26.8124,26.8193,26.8054,26.8124,505200.0
2014-03-06 12:30:00,38.5,38.55,38.49,38.52,625500.0,26.8124,26.8472,26.8054,26.8263,625500.0
2014-03-06 13:00:00,38.53,38.54,38.5,38.52,349100.0,26.8333,26.8402,26.8124,26.8263,349100.0
2014-03-06 13:30:00,38.52,38.53,38.5,38.52,634700.0,26.8263,26.8333,26.8124,26.8263,634700.0
2014-03-06 14:00:00,38.52,38.54,38.5,38.54,800800.0,26.8263,26.8402,26.8124,26.8402,800800.0
2014-03-06 14:30:00,38.54,38.54,38.51,38.52,467400.0,26.8402,26.8402,26.8193,26.8263,467400.0
2014-03-06 15:00:00,38.52,38.54,38.51,38.51,479700.0,26.8263,26.8402,26.8193,26.8193,479700.0
2014-03-06 15:30:00,38.52,38.54,38.47,38.48,2726800.0,26.8263,26.8402,26.7915,26.7984,2726800.0
2014-03-07 09:30:00,38.54,38.58,38.36,38.52,1470700.0,26.8402,26.8681,26.7149,26.8263,1470700.0
2014-03-07 10:00:00,38.52,38.61,38.49,38.52,1115500.0,26.8263,26.889,26.8054,26.8263,1115500.0
2014-03-07 10:30:00,38.53,38.56,38.49,38.51,1065100.0,26.8333,26.8541,26.8054,26.8193,1065100.0
2014-03-07 11:00:00,38.52,38.54,38.45,38.52,1134000.0,26.8263,26.8402,26.7775,26.8263,1134000.0
2014-03-07 11:30:00,38.52,38.54,38.49,38.53,704100.0,26.8263,26.8402,26.8054,26.8333,704100.0
2014-03-07 12:00:00,38.52,38.53,38.5,38.5,572300.0,26.8263,26.8333,26.8124,26.8124,572300.0
2014-03-07 12:30:00,38.51,38.54,38.49,38.52,638200.0,26.8193,26.8402,26.8054,26.8263,638200.0
2014-03-07 13:00:00,38.51,38.52,38.49,38.51,1025100.0,26.8193,26.8263,26.8054,26.8193,1025100.0
2014-03-07 13:30:00,38.5,38.52,38.5,38.5,491000.0,26.8124,26.8263,26.8124,26.8124,491000.0
2014-03-07 14:00:00,38.5,38.51,38.44,38.46,1402200.0,26.8124,26.8193,26.7706,26.7845,1402200.0
2014-03-07 14:30:00,38.46,38.48,38.38,38.39,1303400.0,26.7845,26.7984,26.7288,26.7358,1303400.0
2014-03-07 15:00:00,38.39,38.47,38.37,38.46,1256100.0,26.7358,26.7915,26.7218,26.7845,1256100.0
2014-03-07 15:30:00,38.46,38.55,38.45,38.55,3365900.0,26.7845,26.8472,26.7775,26.8472,3365900.0
2014-03-10 09:30:00,38.53,38.57,38.44,38.54,1261100.0,26.8333,26.8611,26.7706,26.8402,1261100.0
2014-03-10 10:00:00,38.53,38.57,38.49,38.51,870900.0,26.8333,26.8611,26.8054,26.8193,870900.0
2014-03-10 10:30:00,38.51,38.59,38.5,38.51,1155400.0,26.8193,26.875,26.8124,26.8193,1155400.0
2014-03-10 11:00:00,38.5,38.58,38.49,38.55,917200.0,26.8124,26.8681,26.8054,26.8472,917200.0
2014-03-10 11:30:00,38.55,38.6,38.52,38.53,463400.0,26.8472,26.882,26.8263,26.8333,463400.0
2014-03-10 12:00:00,38.52,38.56,38.51,38.52,432500.0,26.8263,26.8541,26.8193,26.8263,432500.0
2014-03-10 12:30:00,38.52,38.6,38.5,38.58,649500.0,26.8263,26.882,26.8124,26.8681,649500.0
2014-03-10 13:00:00,38.58,38.61,38.56,38.6,606900.0,26.8681,26.889,26.8541,26.882,606900.0
2014-03-10 13:30:00,38.59,38.61,38.51,38.6,954500.0,26.875,26.889,26.8193,26.882,954500.0
2014-03-10 14:00:00,38.6,38.63,38.57,38.6,1355600.0,26.882,26.9029,26.8611,26.882,1355600.0
2014-03-10 14:30:00,38.6,38.62,38.57,38.6,644700.0,26.882,26.8959,26.8611,26.882,644700.0
2014-03-10 15:00:00,38.6,38.63,38.59,38.61,958700.0,26.882,26.9029,26.875,26.889,958700.0
2014-03-10 15:30:00,38.61,38.65,38.59,38.65,1800400.0,26.889,26.9168,26.875,26.9168,1800400.0
2014-03-11 09:30:00,38.83,38.86,38.54,38.62,1777100.0,27.0422,27.0631,26.8402,26.8959,1777100.0
2014-03-11 10:00:00,38.62,38.69,38.59,38.67,1062500.0,26.8959,26.9447,26.875,26.9308,1062500.0
2014-03-11 10:30:00,38.68,38.73,38.66,38.68,595800.0,26.9377,26.9725,26.9238,26.9377,595800.0
2014-03-11 11:00:00,38.68,38.78,38.66,38.77,614200.0,26.9377,27.0074,26.9238,27.0004,614200.0
2014-03-11 11:30:00,38.76,38.77,38.73,38.75,909800.0,26.9934,27.0004,26.9725,26.9865,909800.0
2014-03-11 12:00:00,38.75,38.77,38.67,38.7,707900.0,26.9865,27.0004,26.9308,26.9516,707900.0
2014-03-11 12:30:00,38.7,38.74,38.68,38.72,454200.0,26.9516,26.9795,26.9377,26.9656,454200.0
2014-03-11 13:00:00,38.72,38.78,38.7,38.74,767100.0,26.9656,27.0074,26.9516,26.9795,767100.0
2014-03-11 13:30:00,38.74,38.81,38.73,38.78,433100.0,26.9795,27.0283,26.9725,27.0074,433100.0
2014-03-11 14:00:00,38.77,38.82,38.76,38.77,521500.0,27.0004,27.0352,26.9934,27.0004,521500.0
2014-03-11 14:30:00,38.78,38.84,38.75,38.77,855500.0,27.0074,27.0491,26.9865,27.0004,855500.0
2014-03-11 15:00:00,38.77,38.8,38.74,38.75,1404100.0,27.0004,27.0213,26.9795,26.9865,1404100.0
2014-03-11 15:30:00,38.76,38.81,38.74,38.8,2013400.0,26.9934,27.0283,26.9795,27.0213,2013400.0
2014-03-12 09:30:00,38.3,38.45,38.25,38.38,2197100.0,26.8845,26.9898,26.8494,26.9407,2197100.0
2014-03-12 10:00:00,38.38,38.5,38.37,38.42,1240700.0,26.9407,27.0249,26.9337,26.9688,1240700.0
2014-03-12 10:30:00,38.43,38.47,38.34,38.36,812200.0,26.9758,27.0039,26.9126,26.9267,812200.0
2014-03-12 11:00:00,38.37,38.42,38.32,38.4,1306700.0,26.9337,26.9688,26.8986,26.9547,1306700.0
2014-03-12 11:30:00,38.4,38.46,38.31,38.32,721800.0,26.9547,26.9969,26.8916,26.8986,721800.0
2014-03-12 12:00:00,38.32,38.35,38.21,38.23,895800.0,26.8986,26.9196,26.8214,26.8354,895800.0
2014-03-12 12:30:00,38.23,38.34,38.23,38.33,415500.0,26.8354,26.9126,26.8354,26.9056,415500.0
2014-03-12 13:00:00,38.33,38.33,38.27,38.28,372700.0,26.9056,26.9056,26.8635,26.8705,372700.0
2014-03-12 13:30:00,38.29,38.36,38.27,38.35,694200.0,26.8775,26.9267,26.8635,26.9196,694200.0
2014-03-12 14:00:00,38.34,38.42,38.34,38.41,716300.0,26.9126,26.9688,26.9126,26.9618,716300.0
2014-03-12 14:30:00,38.41,38.41,38.38,38.39,692900.0,26.9618,26.9618,26.9407,26.9477,692900.0
2014-03-12 15:00:00,38.39,38.41,38.37,38.38,879400.0,26.9477,26.9618,26.9337,26.9407,879400.0
2014-03-12 15:30:00,38.38,38.48,38.34,38.46,2076600.0,26.9407,27.0109,26.9126,26.9969,2076600.0
2014-03-13 09:30:00,38.5,38.5,38.31,38.36,1390400.0,27.0249,27.0249,26.8916,26.9267,1390400.0
2014-03-13 10:00:00,38.36,38.4,38.34,38.4,918600.0,26.9267,26.9547,26.9126,26.9547,918600.0
2014-03-13 10:30:00,38.4,38.4,38.32,38.36,1012500.0,26.9547,26.9547,26.8986,26.9267,1012500.0
2014-03-13 11:00:00,38.36,38.4,38.32,38.33,1325300.0,26.9267,26.9547,26.8986,26.9056,1325300.0
2014-03-13 11:30:00,38.32,38.37,38.29,38.36,765700.0,26.8986,26.9337,26.8775,26.9267,765700.0
2014-03-13 12:00:00,38.36,38.4,38.3,38.34,1287700.0,26.9267,26.9547,26.8845,26.9126,1287700.0
2014-03-13 12:30:00,38.34,38.39,38.32,38.38,1179900.0,26.9126,26.9477,26.8986,26.9407,1179900.0
2014-03-13 13:00:00,38.38,38.38,38.2,38.22,1201700.0,26.9407,26.9407,26.8144,26.8284,1201700.0
2014-03-13 13:30:00,38.22,38.22,38.12,38.13,1002400.0,26.8284,26.8284,26.7582,26.7652,1002400.0
2014-03-13 14:00:00,38.12,38.2,38.03,38.05,1596400.0,26.7582,26.8144,26.695,26.7091,1596400.0
2014-03-13 14:30:00,38.06,38.09,37.96,37.97,1439600.0,26.7161,26.7371,26.6459,26.6529,1439600.0
2014-03-13 15:00:00,37.97,38.01,37.92,37.98,1283300.0,26.6529,26.681,26.6178,26.6599,1283300.0
2014-03-13 15:30:00,37.99,38.05,37.97,37.99,2385300.0,26.6669,26.7091,26.6529,26.6669,2385300.0
2014-03-14 09:30:00,37.95,38.2,37.88,38.16,1450400.0,26.6389,26.8144,26.5897,26.7863,1450400.0
2014-03-14 10:00:00,38.17,38.22,38.06,38.06,1284100.0,26.7933,26.8284,26.7161,26.7161,1284100.0
2014-03-14 10:30:00,38.06,38.17,38.04,38.15,890000.0,26.7161,26.7933,26.702,26.7793,890000.0
2014-03-14 11:00:00,38.16,38.17,38.13,38.15,719200.0,26.7863,26.7933,26.7652,26.7793,719200.0
2014-03-14 11:30:00,38.16,38.32,38.16,38.27,825500.0,26.7863,26.8986,26.7863,26.8635,825500.0
2014-03-14 12:00:00,38.27,38.3,38.19,38.2,793300.0,26.8635,26.8845,26.8073,26.8144,793300.0
2014-03-14 12:30:00,38.2,38.24,38.18,38.2,701100.0,26.8144,26.8424,26.8003,26.8144,701100.0
2014-03-14 13:00:00,38.21,38.22,38.16,38.2,490700.0,26.8214,26.8284,26.7863,26.8144,490700.0
2014-03-14 13:30:00,38.2,38.23,38.19,38.21,716400.0,26.8144,26.8354,26.8073,26.8214,716400.0
2014-03-14 14:00:00,38.22,38.27,38.2,38.26,640000.0,26.8284,26.8635,26.8144,26.8565,640000.0
2014-03-14 14:30:00,38.25,38.26,38.17,38.18,670400.0,26.8494,26.8565,26.7933,26.8003,670400.0
2014-03-14 15:00:00,38.18,38.26,38.17,38.24,1113100.0,26.8003,26.8565,26.7933,26.8424,1113100.0
2014-03-14 15:30:00,38.24,38.27,38.13,38.17,2262100.0,26.8424,26.8635,26.7652,26.7933,2262100.0
2014-03-17 09:30:00,38.15,38.24,38.05,38.17,2956900.0,26.7793,26.8424,26.7091,26.7933,2956900.0
2014-03-17 10:00:00,38.17,38.29,38.16,38.2,920200.0,26.7933,26.8775,26.7863,26.8144,920200.0
2014-03-17 10:30:00,38.21,38.22,38.18,38.2,778200.0,26.8214,26.8284,26.8003,26.8144,778200.0
2014-03-17 11:00:00,38.19,38.25,38.18,38.21,755600.0,26.8073,26.8494,26.8003,26.8214,755600.0
2014-03-17 11:30:00,38.21,38.27,38.19,38.26,362000.0,26.8214,26.8635,26.8073,26.8565,362000.0
2014-03-17 12:00:00,38.26,38.31,38.25,38.26,1252100.0,26.8565,26.8916,26.8494,26.8565,1252100.0
2014-03-17 12:30:00,38.26,38.29,38.23,38.26,1123500.0,26.8565,26.8775,26.8354,26.8565,1123500.0
2014-03-17 13:00:00,38.26,38.26,38.16,38.16,791800.0,26.8565,26.8565,26.7863,26.7863,791800.0
2014-03-17 13:30:00,38.17,38.24,38.17,38.19,550200.0,26.7933,26.8424,26.7933,26.8073,550200.0
2014-03-17 14:00:00,38.2,38.37,38.18,38.33,1136600.0,26.8144,26.9337,26.8003,26.9056,1136600.0
2014-03-17 14:30:00,38.32,38.33,38.27,38.3,711100.0,26.8986,26.9056,26.8635,26.8845,711100.0
2014-03-17 15:00:00,38.3,38.33,38.28,38.31,1845900.0,26.8845,26.9056,26.8705,26.8916,1845900.0
2014-03-17 15:30:00,38.3,38.33,38.22,38.25,3618400.0,26.8845,26.9056,26.8284,26.8494,3618400.0
2014-03-18 09:30:00,38.23,38.31,38.14,38.27,1793300.0,26.8354,26.8916,26.7722,26.8635,1793300.0
2014-03-18 10:00:00,38.28,38.36,38.24,38.34,1298100.0,26.8705,26.9267,26.8424,26.9126,1298100.0
2014-03-18 10:30:00,38.35,38.37,38.3,38.32,884300.0,26.9196,26.9337,26.8845,26.8986,884300.0
2014-03-18 11:00:00,38.32,38.37,38.26,38.3,1627700.0,26.8986,26.9337,26.8565,26.8845,1627700.0
2014-03-18 11:30:00,38.3,38.36,38.29,38.36,752000.0,26.8845,26.9267,26.8775,26.9267,752000.0
2014-03-18 12:00:00,38.36,38.37,38.28,38.29,1093000.0,26.9267,26.9337,26.8705,26.8775,1093000.0
2014-03-18 12:30:00,38.28,38.39,38.28,38.39,1251300.0,26.8705,26.9477,26.8705,26.9477,1251300.0
2014-03-18 13:00:00,38.39,38.41,38.34,38.34,812800.0,26.9477,26.9618,26.9126,26.9126,812800.0
2014-03-18 13:30:00,38.34,38.42,38.33,38.42,880100.0,26.9126,26.9688,26.9056,26.9688,880100.0
2014-03-18 14:00:00,38.42,38.43,38.39,38.42,402800.0,26.9688,26.9758,26.9477,26.9688,402800.0
2014-03-18 14:30:00,38.42,38.45,38.39,38.41,548400.0,26.9688,26.9898,26.9477,26.9618,548400.0
2014-03-18 15:00:00,38.42,38.46,38.39,38.45,1537200.0,26.9688,26.9969,26.9477,26.9898,1537200.0
2014-03-18 15:30:00,38.44,38.46,38.38,38.39,2136400.0,26.9828,26.9969,26.9407,26.9477,2136400.0
2014-03-19 09:30:00,38.39,38.45,38.32,38.43,1423000.0,26.9477,26.9898,26.8986,26.9758,1423000.0
2014-03-19 10:00:00,38.42,38.5,38.41,38.47,723200.0,26.9688,27.0249,26.9618,27.0039,723200.0
2014-03-19 10:30:00,38.48,38.51,38.45,38.47,633900.0,27.0109,27.032,26.9898,27.0039,633900.0
2014-03-19 11:00:00,38.47,38.49,38.45,38.48,267100.0,27.0039,27.0179,26.9898,27.0109,267100.0
2014-03-19 11:30:00,38.49,38.57,38.48,38.55,822000.0,27.0179,27.0741,27.0109,27.06,822000.0
2014-03-19 12:00:00,38.54,38.55,38.42,38.45,1166800.0,27.053,27.06,26.9688,26.9898,1166800.0
2014-03-19 12:30:00,38.45,38.56,38.45,38.55,816900.0,26.9898,27.0671,26.9898,27.06,816900.0
2014-03-19 13:00:00,38.55,38.57,38.54,38.56,318700.0,27.06,27.0741,27.053,27.0671,318700.0
2014-03-19 13:30:00,38.56,38.57,38.54,38.57,253400.0,27.0671,27.0741,27.053,27.0741,253400.0
2014-03-19 14:00:00,38.56,38.59,38.48,38.55,3110400.0,27.0671,27.0881,27.0109,27.06,3110400.0
2014-03-19 14:30:00,38.55,38.59,38.46,38.46,715800.0,27.06,27.0881,26.9969,26.9969,715800.0
2014-03-19 15:00:00,38.47,38.47,38.11,38.24,1607100.0,27.0039,27.0039,26.7512,26.8424,1607100.0
2014-03-19 15:30:00,38.24,38.31,38.1,38.15,4578200.0,26.8424,26.8916,26.7442,26.7793,4578200.0
2014-03-20 09:30:00,38.01,38.18,37.95,38.08,2189200.0,26.681,26.8003,26.6389,26.7301,2189200.0
2014-03-20 10:00:00,38.07,38.23,38.0,38.2,1149100.0,26.7231,26.8354,26.674,26.8144,1149100.0
2014-03-20 10:30:00,38.2,38.24,38.16,38.19,565300.0,26.8144,26.8424,26.7863,26.8073,565300.0
2014-03-20 11:00:00,38.19,38.22,38.14,38.21,465200.0,26.8073,26.8284,26.7722,26.8214,465200.0
2014-03-20 11:30:00,38.22,38.26,38.19,38.21,439800.0,26.8284,26.8565,26.8073,26.8214,439800.0
2014-03-20 12:00:00,38.21,38.37,38.2,38.37,519300.0,26.8214,26.9337,26.8144,26.9337,519300.0
2014-03-20 12:30:00,38.38,38.42,38.34,38.4,435900.0,26.9407,26.9688,26.9126,26.9547,435900.0
2014-03-20 13:00:00,38.41,38.42,38.37,38.38,445200.0,26.9618,26.9688,26.9337,26.9407,445200.0
2014-03-20 13:30:00,38.38,38.44,38.37,38.43,505500.0,26.9407,26.9828,26.9337,26.9758,505500.0
2014-03-20 14:00:00,38.44,38.47,38.39,38.4,515900.0,26.9828,27.0039,26.9477,26.9547,515900.0
2014-03-20 14:30:00,38.4,38.46,38.39,38.45,915300.0,26.9547,26.9969,26.9477,26.9898,915300.0
2014-03-20 15:00:00,38.45,38.45,38.31,38.31,882700.0,26.9898,26.9898,26.8916,26.8916,882700.0
2014-03-20 15:30:00,38.32,38.45,38.3,38.44,2603300.0,26.8986,26.9898,26.8845,26.9828,2603300.0
2014-03-21 09:30:00,38.78,38.83,38.28,38.64,5920100.0,27.2215,27.2566,26.8705,27.1232,5920100.0
2014-03-21 10:00:00,38.64,38.67,38.61,38.64,1066200.0,27.1232,27.1443,27.1021,27.1232,1066200.0
2014-03-21 10:30:00,38.64,38.65,38.6,38.64,491800.0,27.1232,27.1302,27.0951,27.1232,491800.0
2014-03-21 11:00:00,38.63,38.68,38.6,38.61,1043500.0,27.1162,27.1513,27.0951,27.1021,1043500.0
2014-03-21 11:30:00,38.61,38.65,38.59,38.61,615000.0,27.1021,27.1302,27.0881,27.1021,615000.0
2014-03-21 12:00:00,38.61,38.63,38.54,38.55,488000.0,27.1021,27.1162,27.053,27.06,488000.0
2014-03-21 12:30:00,38.55,38.55,38.5,38.51,326800.0,27.06,27.06,27.0249,27.032,326800.0
2014-03-21 13:00:00,38.51,38.53,38.44,38.47,410600.0,27.032,27.046,26.9828,27.0039,410600.0
2014-03-21 13:30:00,38.47,38.49,38.41,38.45,459000.0,27.0039,27.0179,26.9618,26.9898,459000.0
2014-03-21 14:00:00,38.46,38.5,38.42,38.43,570100.0,26.9969,27.0249,26.9688,26.9758,570100.0
2014-03-21 14:30:00,38.42,38.52,38.39,38.51,620000.0,26.9688,27.039,26.9477,27.032,620000.0
2014-03-21 15:00:00,38.5,38.52,38.44,38.51,1029100.0,27.0249,27.039,26.9828,27.032,1029100.0
2014-03-21 15:30:00,38.51,38.52,38.36,38.43,2063400.0,27.032,27.039,26.9267,26.9758,2063400.0
2014-03-24 09:30:00,38.48,38.54,38.29,38.31,1495600.0,27.0109,27.053,26.8775,26.8916,1495600.0
2014-03-24 10:00:00,38.3,38.36,38.2,38.29,1253700.0,26.8845,26.9267,26.8144,26.8775,1253700.0
2014-03-24 10:30:00,38.3,38.39,38.25,38.35,920100.0,26.8845,26.9477,26.8494,26.9196,920100.0
2014-03-24 11:00:00,38.34,38.41,38.3,38.35,1144400.0,26.9126,26.9618,26.8845,26.9196,1144400.0
2014-03-24 11:30:00,38.35,38.41,38.3,38.38,712700.0,26.9196,26.9618,26.8845,26.9407,712700.0
2014-03-24 12:00:00,38.37,38.39,38.3,38.3,440900.0,26.9337,26.9477,26.8845,26.8845,440900.0
2014-03-24 12:30:00,38.31,38.37,38.29,38.37,517300.0,26.8916,26.9337,26.8775,26.9337,517300.0
2014-03-24 13:00:00,38.37,38.4,38.36,38.39,347700.0,26.9337,26.9547,26.9267,26.9477,347700.0
2014-03-24 13:30:00,38.39,38.46,38.38,38.46,529300.0,26.9477,26.9969,26.9407,26.9969,529300.0
2014-03-24 14:00:00,38.45,38.47,38.39,38.43,514800.0,26.9898,27.0039,26.9477,26.9758,514800.0
2014-03-24 14:30:00,38.42,38.43,38.35,38.35,507300.0,26.9688,26.9758,26.9196,26.9196,507300.0
2014-03-24 15:00:00,38.35,38.43,38.34,38.43,651100.0,26.9196,26.9758,26.9126,26.9758,651100.0
2014-03-24 15:30:00,38.42,38.45,38.38,38.38,2080200.0,26.9688,26.9898,26.9407,26.9407,2080200.0
2014-03-25 09:30:00,38.49,38.73,38.46,38.72,2096600.0,27.0179,27.1864,26.9969,27.1794,2096600.0
2014-03-25 10:00:00,38.72,38.75,38.63,38.7,1372400.0,27.1794,27.2004,27.1162,27.1653,1372400.0
2014-03-25 10:30:00,38.7,38.78,38.69,38.75,1375400.0,27.1653,27.2215,27.1583,27.2004,1375400.0
2014-03-25 11:00:00,38.74,38.78,38.67,38.72,1352500.0,27.1934,27.2215,27.1443,27.1794,1352500.0
2014-03-25 11:30:00,38.72,38.8,38.71,38.8,946500.0,27.1794,27.2355,27.1723,27.2355,946500.0
2014-03-25 12:00:00,38.79,38.8,38.72,38.73,1258100.0,27.2285,27.2355,27.1794,27.1864,1258100.0
2014-03-25 12:30:00,38.73,38.76,38.67,38.67,486600.0,27.1864,27.2074,27.1443,27.1443,486600.0
2014-03-25 13:00:00,38.67,38.73,38.65,38.72,658400.0,27.1443,27.1864,27.1302,27.1794,658400.0
2014-03-25 13:30:00,38.72,38.77,38.71,38.75,669800.0,27.1794,27.2145,27.1723,27.2004,669800.0
2014-03-25 14:00:00,38.75,38.76,38.61,38.62,821500.0,27.2004,27.2074,27.1021,27.1092,821500.0
2014-03-25 14:30:00,38.62,38.65,38.59,38.6,1018700.0,27.1092,27.1302,27.0881,27.0951,1018700.0
2014-03-25 15:00:00,38.61,38.69,38.6,38.64,829400.0,27.1021,27.1583,27.0951,27.1232,829400.0
2014-03-25 15:30:00,38.65,38.68,38.6,38.63,2228700.0,27.1302,27.1513,27.0951,27.1162,2228700.0
2014-03-26 09:30:00,38.69,38.75,38.61,38.69,1413100.0,27.1583,27.2004,27.1021,27.1583,1413100.0
2014-03-26 10:00:00,38.68,38.78,38.66,38.77,659700.0,27.1513,27.2215,27.1372,27.2145,659700.0
2014-03-26 10:30:00,38.77,38.78,38.71,38.76,517600.0,27.2145,27.2215,27.1723,27.2074,517600.0
2014-03-26 11:00:00,38.76,38.9,38.75,38.9,637400.0,27.2074,27.3057,27.2004,27.3057,637400.0
2014-03-26 11:30:00,38.9,38.94,38.84,38.9,684700.0,27.3057,27.3338,27.2636,27.3057,684700.0
2014-03-26 12:00:00,38.9,38.93,38.86,38.87,624800.0,27.3057,27.3268,27.2776,27.2847,624800.0
2014-03-26 12:30:00,38.87,38.92,38.85,38.86,449900.0,27.2847,27.3198,27.2706,27.2776,449900.0
2014-03-26 13:00:00,38.87,38.88,38.8,38.8,392700.0,27.2847,27.2917,27.2355,27.2355,392700.0
2014-03-26 13:30:00,38.8,38.8,38.69,38.76,607800.0,27.2355,27.2355,27.1583,27.2074,607800.0
2014-03-26 14:00:00,38.77,38.77,38.67,38.72,580700.0,27.2145,27.2145,27.1443,27.1794,580700.0
2014-03-26 14:30:00,38.72,38.76,38.69,38.73,452000.0,27.1794,27.2074,27.1583,27.1864,452000.0
2014-03-26 15:00:00,38.73,38.75,38.68,38.68,612900.0,27.1864,27.2004,27.1513,27.1513,612900.0
2014-03-26 15:30:00,38.68,38.71,38.61,38.61,1752500.0,27.1513,27.1723,27.1021,27.1021,1752500.0
2014-03-27 09:30:00,38.51,38.8,38.48,38.76,2038000.0,27.032,27.2355,27.0109,27.2074,2038000.0
2014-03-27 10:00:00,38.76,38.97,38.74,38.9,1599200.0,27.2074,27.3548,27.1934,27.3057,1599200.0
2014-03-27 10:30:00,38.9,38.98,38.89,38.97,861000.0,27.3057,27.3619,27.2987,27.3548,861000.0
2014-03-27 11:00:00,38.97,39.0,38.96,38.99,993300.0,27.3548,27.3759,27.3478,27.3689,993300.0
2014-03-27 11:30:00,38.99,38.99,38.87,38.91,977600.0,27.3689,27.3689,27.2847,27.3127,977600.0
2014-03-27 12:00:00,38.91,38.92,38.84,38.87,493600.0,27.3127,27.3198,27.2636,27.2847,493600.0
2014-03-27 12:30:00,38.88,38.88,38.83,38.86,412800.0,27.2917,27.2917,27.2566,27.2776,412800.0
2014-03-27 13:00:00,38.87,38.92,38.85,38.91,379300.0,27.2847,27.3198,27.2706,27.3127,379300.0
2014-03-27 13:30:00,38.91,38.92,38.84,38.85,425500.0,27.3127,27.3198,27.2636,27.2706,425500.0
2014-03-27 14:00:00,38.85,38.86,38.81,38.86,550100.0,27.2706,27.2776,27.2425,27.2776,550100.0
2014-03-27 14:30:00,38.85,38.87,38.83,38.85,453400.0,27.2706,27.2847,27.2566,27.2706,453400.0
2014-03-27 15:00:00,38.84,38.87,38.8,38.86,758700.0,27.2636,27.2847,27.2355,27.2776,758700.0
2014-03-27 15:30:00,38.86,38.87,38.82,38.82,1641500.0,27.2776,27.2847,27.2496,27.2496,1641500.0
2014-03-28 09:30:00,38.89,38.95,38.83,38.89,1441800.0,27.2987,27.3408,27.2566,27.2987,1441800.0
2014-03-28 10:00:00,38.89,38.9,38.83,38.86,713600.0,27.2987,27.3057,27.2566,27.2776,713600.0
2014-03-28 10:30:00,38.87,38.88,38.82,38.86,516200.0,27.2847,27.2917,27.2496,27.2776,516200.0
2014-03-28 11:00:00,38.86,38.95,38.85,38.93,996200.0,27.2776,27.3408,27.2706,27.3268,996200.0
2014-03-28 11:30:00,38.93,38.94,38.89,38.94,515700.0,27.3268,27.3338,27.2987,27.3338,515700.0
2014-03-28 12:00:00,38.94,39.0,38.93,38.98,701400.0,27.3338,27.3759,27.3268,27.3619,701400.0
2014-03-28 12:30:00,38.98,39.03,38.97,38.98,1171700.0,27.3619,27.397,27.3548,27.3619,1171700.0
2014-03-28 13:00:00,38.99,39.0,38.91,38.93,451900.0,27.3689,27.3759,27.3127,27.3268,451900.0
2014-03-28 13:30:00,38.94,39.0,38.93,38.98,365900.0,27.3338,27.3759,27.3268,27.3619,365900.0
2014-03-28 14:00:00,38.98,38.98,38.93,38.98,683800.0,27.3619,27.3619,27.3268,27.3619,683800.0
2014-03-28 14:30:00,38.98,38.98,38.91,38.92,690400.0,27.3619,27.3619,27.3127,27.3198,690400.0
2014-03-28 15:00:00,38.93,38.94,38.9,38.94,524900.0,27.3268,27.3338,27.3057,27.3338,524900.0
2014-03-28 15:30:00,38.94,38.96,38.9,38.94,1452800.0,27.3338,27.3478,27.3057,27.3338,1452800.0
2014-03-31 09:30:00,38.99,39.03,38.78,38.87,1876200.0,27.3689,27.397,27.2215,27.2847,1876200.0
2014-03-31 10:00:00,38.88,38.97,38.83,38.83,1246800.0,27.2917,27.3548,27.2566,27.2566,1246800.0
2014-03-31 10:30:00,38.84,38.88,38.83,38.84,800100.0,27.2636,27.2917,27.2566,27.2636,800100.0
2014-03-31 11:00:00,38.84,38.89,38.79,38.8,937700.0,27.2636,27.2987,27.2285,27.2355,937700.0
2014-03-31 11:30:00,38.81,38.89,38.79,38.89,757800.0,27.2425,27.2987,27.2285,27.2987,757800.0
2014-03-31 12:00:00,38.89,39.01,38.86,39.01,1256800.0,27.2987,27.3829,27.2776,27.3829,1256800.0
2014-03-31 12:30:00,39.01,39.03,38.95,38.96,1218400.0,27.3829,27.397,27.3408,27.3478,1218400.0
2014-03-31 13:00:00,38.97,38.97,38.81,38.82,1014500.0,27.3548,27.3548,27.2425,27.2496,1014500.0
2014-03-31 13:30:00,38.82,38.83,38.7,38.74,1091100.0,27.2496,27.2566,27.1653,27.1934,1091100.0
2014-03-31 14:00:00,38.73,38.74,38.62,38.62,939300.0,27.1864,27.1934,27.1092,27.1092,939300.0
2014-03-31 14:30:00,38.63,38.63,38.46,38.48,1807200.0,27.1162,27.1162,26.9969,27.0109,1807200.0
2014-03-31 15:00:00,38.49,38.6,38.47,38.59,1883400.0,27.0179,27.0951,27.0039,27.0881,1883400.0
2014-03-31 15:30:00,38.59,38.68,38.56,38.66,5458900.0,27.0881,27.1513,27.0671,27.1372,5458900.0
2014-04-01 09:30:00,38.53,38.89,38.53,38.8,1983100.0,27.046,27.2987,27.046,27.2355,1983100.0
2014-04-01 10:00:00,38.81,38.84,38.76,38.8,1416900.0,27.2425,27.2636,27.2074,27.2355,1416900.0
2014-04-01 10:30:00,38.8,38.89,38.76,38.78,2346800.0,27.2355,27.2987,27.2074,27.2215,2346800.0
2014-04-01 11:00:00,38.79,38.8,38.52,38.58,2449800.0,27.2285,27.2355,27.039,27.0811,2449800.0
2014-04-01 11:30:00,38.59,38.64,38.49,38.52,1575600.0,27.0881,27.1232,27.0179,27.039,1575600.0
2014-04-01 12:00:00,38.52,38.52,38.37,38.47,1037100.0,27.039,27.039,26.9337,27.0039,1037100.0
2014-04-01 12:30:00,38.48,38.49,38.44,38.48,643000.0,27.0109,27.0179,26.9828,27.0109,643000.0
2014-04-01 13:00:00,38.47,38.48,38.4,38.47,865000.0,27.0039,27.0109,26.9547,27.0039,865000.0
2014-04-01 13:30:00,38.47,38.47,38.41,38.44,636400.0,27.0039,27.0039,26.9618,26.9828,636400.0
2014-04-01 14:00:00,38.45,38.49,38.42,38.48,606000.0,26.9898,27.0179,26.9688,27.0109,606000.0
2014-04-01 14:30:00,38.48,38.48,38.41,38.43,721800.0,27.0109,27.0109,26.9618,26.9758,721800.0
2014-04-01 15:00:00,38.42,38.44,38.41,38.43,846000.0,26.9688,26.9828,26.9618,26.9758,846000.0
2014-04-01 15:30:00,38.42,38.44,38.38,38.41,3262400.0,26.9688,26.9828,26.9407,26.9618,3262400.0
2014-04-02 09:30:00,38.49,38.54,38.37,38.43,1489000.0,27.0179,27.053,26.9337,26.9758,1489000.0
2014-04-02 10:00:00,38.42,38.47,38.3,38.41,1383700.0,26.9688,27.0039,26.8845,26.9618,1383700.0
2014-04-02 10:30:00,38.42,38.42,38.3,38.34,823700.0,26.9688,26.9688,26.8845,26.9126,823700.0
2014-04-02 11:00:00,38.34,38.43,38.32,38.4,1337700.0,26.9126,26.9758,26.8986,26.9547,1337700.0
2014-04-02 11:30:00,38.41,38.52,38.37,38.48,1536700.0,26.9618,27.039,26.9337,27.0109,1536700.0
2014-04-02 12:00:00,38.47,38.49,38.42,38.45,512900.0,27.0039,27.0179,26.9688,26.9898,512900.0
2014-04-02 12:30:00,38.44,38.45,38.41,38.44,360500.0,26.9828,26.9898,26.9618,26.9828,360500.0
2014-04-02 13:00:00,38.43,38.44,38.4,38.41,502500.0,26.9758,26.9828,26.9547,26.9618,502500.0
2014-04-02 13:30:00,38.41,38.44,38.37,38.39,688400.0,26.9618,26.9828,26.9337,26.9477,688400.0
2014-04-02 14:00:00,38.39,38.39,38.35,38.37,487400.0,26.9477,26.9477,26.9196,26.9337,487400.0
2014-04-02 14:30:00,38.36,38.4,38.33,38.4,498000.0,26.9267,26.9547,26.9056,26.9547,498000.0
2014-04-02 15:00:00,38.4,38.4,38.32,38.36,1341900.0,26.9547,26.9547,26.8986,26.9267,1341900.0
2014-04-02 15:30:00,38.36,38.38,38.32,38.34,2815500.0,26.9267,26.9407,26.8986,26.9126,2815500.0
2014-04-03 09:30:00,38.39,38.49,38.06,38.12,3953000.0,26.9477,27.0179,26.7161,26.7582,3953000.0
2014-04-03 10:00:00,38.12,38.2,38.04,38.14,1336800.0,26.7582,26.8144,26.702,26.7722,1336800.0
2014-04-03 10:30:00,38.13,38.2,38.13,38.15,1151200.0,26.7652,26.8144,26.7652,26.7793,1151200.0
2014-04-03 11:00:00,38.15,38.19,38.13,38.17,726500.0,26.7793,26.8073,26.7652,26.7933,726500.0
2014-04-03 11:30:00,38.18,38.18,38.08,38.11,607900.0,26.8003,26.8003,26.7301,26.7512,607900.0
2014-04-03 12:00:00,38.1,38.13,38.07,38.12,479200.0,26.7442,26.7652,26.7231,26.7582,479200.0
2014-04-03 12:30:00,38.12,38.14,38.1,38.11,742200.0,26.7582,26.7722,26.7442,26.7512,742200.0
2014-04-03 13:00:00,38.11,38.14,38.11,38.13,355300.0,26.7512,26.7722,26.7512,26.7652,355300.0
2014-04-03 13:30:00,38.14,38.15,38.11,38.13,582300.0,26.7722,26.7793,26.7512,26.7652,582300.0
2014-04-03 14:00:00,38.13,38.14,38.09,38.09,599600.0,26.7652,26.7722,26.7371,26.7371,599600.0
2014-04-03 14:30:00,38.09,38.1,38.05,38.09,1289900.0,26.7371,26.7442,26.7091,26.7371,1289900.0
2014-04-03 15:00:00,38.09,38.15,38.05,38.12,1452100.0,26.7371,26.7793,26.7091,26.7582,1452100.0
2014-04-03 15:30:00,38.12,38.13,38.05,38.07,2982000.0,26.7582,26.7652,26.7091,26.7231,2982000.0
2014-04-04 09:30:00,38.24,38.28,38.14,38.27,1481500.0,26.8424,26.8705,26.7722,26.8635,1481500.0
2014-04-04 10:00:00,38.27,38.33,38.19,38.33,1176300.0,26.8635,26.9056,26.8073,26.9056,1176300.0
2014-04-04 10:30:00,38.33,38.38,38.32,38.36,1116000.0,26.9056,26.9407,26.8986,26.9267,1116000.0
2014-04-04 11:00:00,38.36,38.42,38.32,38.41,1189500.0,26.9267,26.9688,26.8986,26.9618,1189500.0
2014-04-04 11:30:00,38.4,38.42,38.34,38.41,1083300.0,26.9547,26.9688,26.9126,26.9618,1083300.0
2014-04-04 12:00:00,38.42,38.48,38.38,38.4,820900.0,26.9688,27.0109,26.9407,26.9547,820900.0
2014-04-04 12:30:00,38.4,38.43,38.31,38.35,745600.0,26.9547,26.9758,26.8916,26.9196,745600.0
2014-04-04 13:00:00,38.34,38.43,38.33,38.4,774900.0,26.9126,26.9758,26.9056,26.9547,774900.0
2014-04-04 13:30:00,38.38,38.4,38.33,38.35,673200.0,26.9407,26.9547,26.9056,26.9196,673200.0
2014-04-04 14:00:00,38.36,38.4,38.27,38.28,827500.0,26.9267,26.9547,26.8635,26.8705,827500.0
2014-04-04 14:30:00,38.27,38.3,38.17,38.2,802600.0,26.8635,26.8845,26.7933,26.8144,802600.0
2014-04-04 15:00:00,38.2,38.32,38.2,38.29,1040400.0,26.8144,26.8986,26.8144,26.8775,1040400.0
2014-04-04 15:30:00,38.28,38.32,38.2,38.23,1930300.0,26.8705,26.8986,26.8144,26.8354,1930300.0
2014-04-07 09:30:00,38.27,38.5,38.26,38.43,1845300.0,26.8635,27.0249,26.8565,26.9758,1845300.0
2014-04-07 10:00:00,38.44,38.5,38.39,38.44,994500.0,26.9828,27.0249,26.9477,26.9828,994500.0
2014-04-07 10:30:00,38.43,38.57,38.42,38.57,1335700.0,26.9758,27.0741,26.9688,27.0741,1335700.0
2014-04-07 11:00:00,38.57,38.64,38.54,38.61,889800.0,27.0741,27.1232,27.053,27.1021,889800.0
2014-04-07 11:30:00,38.61,38.62,38.57,38.6,646900.0,27.1021,27.1092,27.0741,27.0951,646900.0
2014-04-07 12:00:00,38.6,38.7,38.6,38.69,740800.0,27.0951,27.1653,27.0951,27.1583,740800.0
2014-04-07 12:30:00,38.69,38.8,38.68,38.79,970700.0,27.1583,27.2355,27.1513,27.2285,970700.0
2014-04-07 13:00:00,38.79,38.82,38.72,38.78,723700.0,27.2285,27.2496,27.1794,27.2215,723700.0
2014-04-07 13:30:00,38.78,38.86,38.78,38.85,928800.0,27.2215,27.2776,27.2215,27.2706,928800.0
2014-04-07 14:00:00,38.84,38.89,38.83,38.85,1216400.0,27.2636,27.2987,27.2566,27.2706,1216400.0
2014-04-07 14:30:00,38.84,38.86,38.77,38.77,936500.0,27.2636,27.2776,27.2145,27.2145,936500.0
2014-04-07 15:00:00,38.77,38.86,38.74,38.8,1141000.0,27.2145,27.2776,27.1934,27.2355,1141000.0
2014-04-07 15:30:00,38.8,38.81,38.62,38.63,2592200.0,27.2355,27.2425,27.1092,27.1162,2592200.0
2014-04-08 09:30:00,38.67,38.73,38.48,38.66,2110700.0,27.1443,27.1864,27.0109,27.1372,2110700.0
2014-04-08 10:00:00,38.66,38.77,38.56,38.71,1040800.0,27.1372,27.2145,27.0671,27.1723,1040800.0
2014-04-08 10:30:00,38.71,38.82,38.68,38.72,944500.0,27.1723,27.2496,27.1513,27.1794,944500.0
2014-04-08 11:00:00,38.72,38.76,38.68,38.73,753900.0,27.1794,27.2074,27.1513,27.1864,753900.0
2014-04-08 11:30:00,38.73,38.84,38.71,38.83,652900.0,27.1864,27.2636,27.1723,27.2566,652900.0
2014-04-08 12:00:00,38.84,38.89,38.82,38.83,1068700.0,27.2636,27.2987,27.2496,27.2566,1068700.0
2014-04-08 12:30:00,38.82,38.85,38.78,38.81,678800.0,27.2496,27.2706,27.2215,27.2425,678800.0
2014-04-08 13:00:00,38.81,38.85,38.79,38.83,602700.0,27.2425,27.2706,27.2285,27.2566,602700.0
2014-04-08 13:30:00,38.83,38.85,38.8,38.82,433900.0,27.2566,27.2706,27.2355,27.2496,433900.0
2014-04-08 14:00:00,38.82,38.82,38.72,38.77,860200.0,27.2496,27.2496,27.1794,27.2145,860200.0
2014-04-08 14:30:00,38.77,38.87,38.76,38.87,808500.0,27.2145,27.2847,27.2074,27.2847,808500.0
2014-04-08 15:00:00,38.87,38.88,38.82,38.88,977000.0,27.2847,27.2917,27.2496,27.2917,977000.0
2014-04-08 15:30:00,38.88,38.9,38.85,38.9,2220800.0,27.2917,27.3057,27.2706,27.3057,2220800.0
2014-04-09 09:30:00,38.84,38.95,38.76,38.82,1686700.0,27.2636,27.3408,27.2074,27.2496,1686700.0
2014-04-09 10:00:00,38.83,38.87,38.76,38.84,912800.0,27.2566,27.2847,27.2074,27.2636,912800.0
2014-04-09 10:30:00,38.84,38.88,38.81,38.86,678600.0,27.2636,27.2917,27.2425,27.2776,678600.0
2014-04-09 11:00:00,38.86,38.88,38.84,38.86,522700.0,27.2776,27.2917,27.2636,27.2776,522700.0
2014-04-09 11:30:00,38.86,38.87,38.76,38.77,655200.0,27.2776,27.2847,27.2074,27.2145,655200.0
2014-04-09 12:00:00,38.77,38.78,38.7,38.76,461700.0,27.2145,27.2215,27.1653,27.2074,461700.0
2014-04-09 12:30:00,38.77,38.81,38.76,38.81,434000.0,27.2145,27.2425,27.2074,27.2425,434000.0
2014-04-09 13:00:00,38.8,38.83,38.79,38.8,356000.0,27.2355,27.2566,27.2285,27.2355,356000.0
2014-04-09 13:30:00,38.79,38.81,38.77,38.78,417300.0,27.2285,27.2425,27.2145,27.2215,417300.0
2014-04-09 14:00:00,38.79,38.91,38.79,38.89,727500.0,27.2285,27.3127,27.2285,27.2987,727500.0
2014-04-09 14:30:00,38.89,38.9,38.83,38.84,669100.0,27.2987,27.3057,27.2566,27.2636,669100.0
2014-04-09 15:00:00,38.85,38.94,38.84,38.9,720100.0,27.2706,27.3338,27.2636,27.3057,720100.0
2014-04-09 15:30:00,38.91,38.99,38.9,38.99,1980600.0,27.3127,27.3689,27.3057,27.3689,1980600.0
2014-04-10 09:30:00,38.98,39.18,38.94,39.13,2572200.0,27.3619,27.5023,27.3338,27.4672,2572200.0
2014-04-10 10:00:00,39.14,39.28,39.09,39.28,1606100.0,27.4742,27.5725,27.4391,27.5725,1606100.0
2014-04-10 10:30:00,39.27,39.38,39.26,39.36,1565600.0,27.5654,27.6426,27.5584,27.6286,1565600.0
2014-04-10 11:00:00,39.35,39.38,39.28,39.32,1197700.0,27.6216,27.6426,27.5725,27.6005,1197700.0
2014-04-10 11:30:00,39.32,39.4,39.26,39.27,1178600.0,27.6005,27.6567,27.5584,27.5654,1178600.0
2014-04-10 12:00:00,39.26,39.27,39.09,39.17,1119300.0,27.5584,27.5654,27.4391,27.4952,1119300.0
2014-04-10 12:30:00,39.16,39.2,39.03,39.07,1334600.0,27.4882,27.5163,27.397,27.425,1334600.0
2014-04-10 13:00:00,39.07,39.15,39.04,39.13,844100.0,27.425,27.4812,27.404,27.4672,844100.0
2014-04-10 13:30:00,39.12,39.18,39.08,39.17,1145500.0,27.4601,27.5023,27.4321,27.4952,1145500.0
2014-04-10 14:00:00,39.16,39.22,39.08,39.09,750600.0,27.4882,27.5303,27.4321,27.4391,750600.0
2014-04-10 14:30:00,39.09,39.1,38.98,39.02,858000.0,27.4391,27.4461,27.3619,27.3899,858000.0
2014-04-10 15:00:00,39.01,39.02,38.82,38.9,1624100.0,27.3829,27.3899,27.2496,27.3057,1624100.0
2014-04-10 15:30:00,38.9,39.03,38.89,38.9,2572900.0,27.3057,27.397,27.2987,27.3057,2572900.0
2014-04-11 09:30:00,38.83,39.22,38.77,38.77,2385100.0,27.2566,27.5303,27.2145,27.2145,2385100.0
2014-04-11 10:00:00,38.77,38.9,38.72,38.77,1507500.0,27.2145,27.3057,27.1794,27.2145,1507500.0
2014-04-11 10:30:00,38.78,38.81,38.65,38.8,1235200.0,27.2215,27.2425,27.1302,27.2355,1235200.0
2014-04-11 11:00:00,38.81,38.85,38.75,38.85,1246600.0,27.2425,27.2706,27.2004,27.2706,1246600.0
2014-04-11 11:30:00,38.84,38.85,38.75,38.76,699100.0,27.2636,27.2706,27.2004,27.2074,699100.0
2014-04-11 12:00:00,38.77,38.77,38.65,38.66,455100.0,27.2145,27.2145,27.1302,27.1372,455100.0
2014-04-11 12:30:00,38.66,38.69,38.6,38.67,518800.0,27.1372,27.1583,27.0951,27.1443,518800.0
2014-04-11 13:00:00,38.68,38.69,38.6,38.6,674700.0,27.1513,27.1583,27.0951,27.0951,674700.0
2014-04-11 13:30:00,38.61,38.62,38.58,38.61,729200.0,27.1021,27.1092,27.0811,27.1021,729200.0
2014-04-11 14:00:00,38.6,38.66,38.57,38.59,974300.0,27.0951,27.1372,27.0741,27.0881,974300.0
2014-04-11 14:30:00,38.59,38.69,38.59,38.63,863800.0,27.0881,27.1583,27.0881,27.1162,863800.0
2014-04-11 15:00:00,38.63,38.68,38.6,38.66,839600.0,27.1162,27.1513,27.0951,27.1372,839600.0
2014-04-11 15:30:00,38.66,38.75,38.62,38.64,3026200.0,27.1372,27.2004,27.1092,27.1232,3026200.0
2014-04-14 09:30:00,38.71,38.79,38.61,38.73,2052000.0,27.1723,27.2285,27.1021,27.1864,2052000.0
2014-04-14 10:00:00,38.74,38.77,38.62,38.75,1453500.0,27.1934,27.2145,27.1092,27.2004,1453500.0
2014-04-14 10:30:00,38.75,38.78,38.71,38.74,1072400.0,27.2004,27.2215,27.1723,27.1934,1072400.0
2014-04-14 11:00:00,38.75,38.78,38.72,38.76,1087900.0,27.2004,27.2215,27.1794,27.2074,1087900.0
2014-04-14 11:30:00,38.76,38.79,38.74,38.78,999700.0,27.2074,27.2285,27.1934,27.2215,999700.0
2014-04-14 12:00:00,38.78,38.8,38.76,38.77,696900.0,27.2215,27.2355,27.2074,27.2145,696900.0
2014-04-14 12:30:00,38.78,38.8,38.76,38.79,682400.0,27.2215,27.2355,27.2074,27.2285,682400.0
2014-04-14 13:00:00,38.79,38.8,38.69,38.7,777800.0,27.2285,27.2355,27.1583,27.1653,777800.0
2014-04-14 13:30:00,38.7,38.73,38.63,38.69,912200.0,27.1653,27.1864,27.1162,27.1583,912200.0
2014-04-14 14:00:00,38.69,38.69,38.53,38.58,829100.0,27.1583,27.1583,27.046,27.0811,829100.0
2014-04-14 14:30:00,38.58,38.58,38.46,38.54,2262600.0,27.0811,27.0811,26.9969,27.053,2262600.0
2014-04-14 15:00:00,38.53,38.54,38.4,38.51,2005800.0,27.046,27.053,26.9547,27.032,2005800.0
2014-04-14 15:30:00,38.51,38.73,38.49,38.72,2859400.0,27.032,27.1864,27.0179,27.1794,2859400.0
2014-04-15 09:30:00,39.83,39.95,39.5,39.93,7923400.0,27.9585,28.0428,27.7269,28.0287,7923400.0
2014-04-15 10:00:00,39.92,40.09,39.84,39.96,4662800.0,28.0217,28.141,27.9655,28.0498,4662800.0
2014-04-15 10:30:00,39.95,40.14,39.93,40.11,4072900.0,28.0428,28.1761,28.0287,28.1551,4072900.0
2014-04-15 11:00:00,40.11,40.27,39.93,40.27,3271000.0,28.1551,28.2674,28.0287,28.2674,3271000.0
2014-04-15 11:30:00,40.27,40.47,40.18,40.23,3825300.0,28.2674,28.4078,28.2042,28.2393,3825300.0
2014-04-15 12:00:00,40.23,40.39,40.22,40.28,2082200.0,28.2393,28.3516,28.2323,28.2744,2082200.0
2014-04-15 12:30:00,40.29,40.33,40.01,40.02,1860200.0,28.2814,28.3095,28.0849,28.0919,1860200.0
2014-04-15 13:00:00,40.03,40.09,40.01,40.07,1229200.0,28.0989,28.141,28.0849,28.127,1229200.0
2014-04-15 13:30:00,40.07,40.23,40.05,40.18,1441000.0,28.127,28.2393,28.113,28.2042,1441000.0
2014-04-15 14:00:00,40.18,40.28,40.17,40.25,1301700.0,28.2042,28.2744,28.1972,28.2533,1301700.0
2014-04-15 14:30:00,40.25,40.29,40.13,40.18,1973300.0,28.2533,28.2814,28.1691,28.2042,1973300.0
2014-04-15 15:00:00,40.18,40.27,40.16,40.19,2575400.0,28.2042,28.2674,28.1902,28.2112,2575400.0
2014-04-15 15:30:00,40.18,40.23,40.11,40.18,6451000.0,28.2042,28.2393,28.1551,28.2042,6451000.0
2014-04-16 09:30:00,40.12,40.58,40.12,40.35,4560600.0,28.1621,28.485,28.1621,28.3235,4560600.0
2014-04-16 10:00:00,40.35,40.43,40.24,40.36,1869700.0,28.3235,28.3797,28.2463,28.3306,1869700.0
2014-04-16 10:30:00,40.35,40.52,40.35,40.44,1362200.0,28.3235,28.4429,28.3235,28.3867,1362200.0
2014-04-16 11:00:00,40.44,40.49,40.38,40.48,1107500.0,28.3867,28.4218,28.3446,28.4148,1107500.0
2014-04-16 11:30:00,40.48,40.5,40.43,40.44,1180500.0,28.4148,28.4288,28.3797,28.3867,1180500.0
2014-04-16 12:00:00,40.43,40.43,40.35,40.37,964900.0,28.3797,28.3797,28.3235,28.3376,964900.0
2014-04-16 12:30:00,40.36,40.38,40.28,40.29,913800.0,28.3306,28.3446,28.2744,28.2814,913800.0
2014-04-16 13:00:00,40.29,40.47,40.29,40.39,667700.0,28.2814,28.4078,28.2814,28.3516,667700.0
2014-04-16 13:30:00,40.38,40.42,40.3,40.42,573800.0,28.3446,28.3727,28.2884,28.3727,573800.0
2014-04-16 14:00:00,40.41,40.5,40.37,40.42,866100.0,28.3657,28.4288,28.3376,28.3727,866100.0
2014-04-16 14:30:00,40.41,40.58,40.4,40.58,1183900.0,28.3657,28.485,28.3586,28.485,1183900.0
2014-04-16 15:00:00,40.57,40.59,40.5,40.58,1624100.0,28.478,28.492,28.4288,28.485,1624100.0
2014-04-16 15:30:00,40.57,40.59,40.54,40.58,3233300.0,28.478,28.492,28.4569,28.485,3233300.0
2014-04-17 09:30:00,40.43,40.59,40.34,40.43,3272000.0,28.3797,28.492,28.3165,28.3797,3272000.0
2014-04-17 10:00:00,40.43,40.46,40.27,40.29,1313000.0,28.3797,28.4007,28.2674,28.2814,1313000.0
2014-04-17 10:30:00,40.28,40.38,40.25,40.27,1126400.0,28.2744,28.3446,28.2533,28.2674,1126400.0
2014-04-17 11:00:00,40.27,40.41,40.26,40.36,754900.0,28.2674,28.3657,28.2604,28.3306,754900.0
2014-04-17 11:30:00,40.36,40.59,40.34,40.57,950900.0,28.3306,28.492,28.3165,28.478,950900.0
2014-04-17 12:00:00,40.57,40.6,40.51,40.53,559300.0,28.478,28.499,28.4358,28.4499,559300.0
2014-04-17 12:30:00,40.52,40.57,40.46,40.56,876100.0,28.4429,28.478,28.4007,28.4709,876100.0
2014-04-17 13:00:00,40.55,40.59,40.54,40.55,447200.0,28.4639,28.492,28.4569,28.4639,447200.0
2014-04-17 13:30:00,40.55,40.61,40.54,40.6,726900.0,28.4639,28.506,28.4569,28.499,726900.0
2014-04-17 14:00:00,40.6,40.6,40.57,40.6,457300.0,28.499,28.499,28.478,28.499,457300.0
2014-04-17 14:30:00,40.59,40.6,40.59,40.6,524300.0,28.492,28.499,28.492,28.499,524300.0
2014-04-17 15:00:00,40.6,40.61,40.57,40.6,1236500.0,28.499,28.506,28.478,28.499,1236500.0
2014-04-17 15:30:00,40.6,40.72,40.59,40.72,3570500.0,28.499,28.5833,28.492,28.5833,3570500.0
2014-04-21 09:30:00,40.47,40.57,40.35,40.5,1245200.0,28.4078,28.478,28.3235,28.4288,1245200.0
2014-04-21 10:00:00,40.5,40.65,40.46,40.64,608300.0,28.4288,28.5341,28.4007,28.5271,608300.0
2014-04-21 10:30:00,40.64,40.67,40.57,40.59,643300.0,28.5271,28.5482,28.478,28.492,643300.0
2014-04-21 11:00:00,40.59,40.62,40.55,40.57,376700.0,28.492,28.5131,28.4639,28.478,376700.0
2014-04-21 11:30:00,40.57,40.57,40.5,40.54,385000.0,28.478,28.478,28.4288,28.4569,385000.0
2014-04-21 12:00:00,40.53,40.59,40.52,40.57,322700.0,28.4499,28.492,28.4429,28.478,322700.0
2014-04-21 12:30:00,40.57,40.6,40.55,40.58,237700.0,28.478,28.499,28.4639,28.485,237700.0
2014-04-21 13:00:00,40.57,40.62,40.57,40.62,241600.0,28.478,28.5131,28.478,28.5131,241600.0
2014-04-21 13:30:00,40.61,40.66,40.57,40.64,459000.0,28.506,28.5411,28.478,28.5271,459000.0
2014-04-21 14:00:00,40.65,40.67,40.6,40.63,491800.0,28.5341,28.5482,28.499,28.5201,491800.0
2014-04-21 14:30:00,40.63,40.65,40.62,40.65,512800.0,28.5201,28.5341,28.5131,28.5341,512800.0
2014-04-21 15:00:00,40.65,40.7,40.64,40.69,1010100.0,28.5341,28.5692,28.5271,28.5622,1010100.0
2014-04-21 15:30:00,40.69,40.76,40.68,40.74,3154500.0,28.5622,28.6113,28.5552,28.5973,3154500.0
2014-04-22 09:30:00,40.65,40.69,40.42,40.63,2274200.0,28.5341,28.5622,28.3727,28.5201,2274200.0
2014-04-22 10:00:00,40.64,40.68,40.61,40.67,1348500.0,28.5271,28.5552,28.506,28.5482,1348500.0
2014-04-22 10:30:00,40.68,40.69,40.59,40.62,1197100.0,28.5552,28.5622,28.492,28.5131,1197100.0
2014-04-22 11:00:00,40.61,40.72,40.61,40.65,1076300.0,28.506,28.5833,28.506,28.5341,1076300.0
2014-04-22 11:30:00,40.65,40.66,40.61,40.66,1035400.0,28.5341,28.5411,28.506,28.5411,1035400.0
2014-04-22 12:00:00,40.66,40.68,40.61,40.65,647800.0,28.5411,28.5552,28.506,28.5341,647800.0
2014-04-22 12:30:00,40.65,40.7,40.64,40.65,979300.0,28.5341,28.5692,28.5271,28.5341,979300.0
2014-04-22 13:00:00,40.65,40.69,40.64,40.67,480600.0,28.5341,28.5622,28.5271,28.5482,480600.0
2014-04-22 13:30:00,40.66,40.72,40.65,40.72,718700.0,28.5411,28.5833,28.5341,28.5833,718700.0
2014-04-22 14:00:00,40.72,40.72,40.7,40.72,390100.0,28.5833,28.5833,28.5692,28.5833,390100.0
2014-04-22 14:30:00,40.72,40.76,40.69,40.7,710900.0,28.5833,28.6113,28.5622,28.5692,710900.0
2014-04-22 15:00:00,40.69,40.73,40.66,40.67,760900.0,28.5622,28.5903,28.5411,28.5482,760900.0
2014-04-22 15:30:00,40.68,40.72,40.64,40.71,3661700.0,28.5552,28.5833,28.5271,28.5762,3661700.0
2014-04-23 09:30:00,40.7,40.78,40.6,40.73,1374500.0,28.5692,28.6254,28.499,28.5903,1374500.0
2014-04-23 10:00:00,40.73,40.81,40.69,40.79,897000.0,28.5903,28.6464,28.5622,28.6324,897000.0
2014-04-23 10:30:00,40.79,40.81,40.62,40.65,1111800.0,28.6324,28.6464,28.5131,28.5341,1111800.0
2014-04-23 11:00:00,40.65,40.66,40.56,40.56,478800.0,28.5341,28.5411,28.4709,28.4709,478800.0
2014-04-23 11:30:00,40.56,40.61,40.56,40.6,392100.0,28.4709,28.506,28.4709,28.499,392100.0
2014-04-23 12:00:00,40.61,40.69,40.6,40.68,461600.0,28.506,28.5622,28.499,28.5552,461600.0
2014-04-23 12:30:00,40.68,40.73,40.67,40.71,543600.0,28.5552,28.5903,28.5482,28.5762,543600.0
2014-04-23 13:00:00,40.71,40.71,40.7,40.71,352400.0,28.5762,28.5762,28.5692,28.5762,352400.0
2014-04-23 13:30:00,40.7,40.73,40.68,40.71,417400.0,28.5692,28.5903,28.5552,28.5762,417400.0
2014-04-23 14:00:00,40.7,40.74,40.7,40.73,529100.0,28.5692,28.5973,28.5692,28.5903,529100.0
2014-04-23 14:30:00,40.72,40.75,40.71,40.75,727000.0,28.5833,28.6043,28.5762,28.6043,727000.0
2014-04-23 15:00:00,40.75,40.75,40.72,40.72,509400.0,28.6043,28.6043,28.5833,28.5833,509400.0
2014-04-23 15:30:00,40.72,40.76,40.72,40.75,1929400.0,28.5833,28.6113,28.5833,28.6043,1929400.0
2014-04-24 09:30:00,40.7,40.73,40.46,40.67,1808500.0,28.5692,28.5903,28.4007,28.5482,1808500.0
2014-04-24 10:00:00,40.67,40.85,40.66,40.81,948300.0,28.5482,28.6745,28.5411,28.6464,948300.0
2014-04-24 10:30:00,40.81,40.83,40.75,40.77,592000.0,28.6464,28.6605,28.6043,28.6184,592000.0
2014-04-24 11:00:00,40.77,40.79,40.68,40.72,928000.0,28.6184,28.6324,28.5552,28.5833,928000.0
2014-04-24 11:30:00,40.72,40.89,40.7,40.87,925900.0,28.5833,28.7026,28.5692,28.6885,925900.0
2014-04-24 12:00:00,40.87,40.87,40.79,40.82,310200.0,28.6885,28.6885,28.6324,28.6535,310200.0
2014-04-24 12:30:00,40.82,40.87,40.81,40.86,268800.0,28.6535,28.6885,28.6464,28.6815,268800.0
2014-04-24 13:00:00,40.85,40.89,40.84,40.85,456700.0,28.6745,28.7026,28.6675,28.6745,456700.0
2014-04-24 13:30:00,40.84,40.84,40.69,40.72,405100.0,28.6675,28.6675,28.5622,28.5833,405100.0
2014-04-24 14:00:00,40.71,40.75,40.66,40.69,323700.0,28.5762,28.6043,28.5411,28.5622,323700.0
2014-04-24 14:30:00,40.69,40.76,40.66,40.76,430100.0,28.5622,28.6113,28.5411,28.6113,430100.0
2014-04-24 15:00:00,40.76,40.77,40.68,40.71,446000.0,28.6113,28.6184,28.5552,28.5762,446000.0
2014-04-24 15:30:00,40.71,40.73,40.66,40.71,2511600.0,28.5762,28.5903,28.5411,28.5762,2511600.0
2014-04-25 09:30:00,40.46,40.68,40.44,40.61,1755100.0,28.4007,28.5552,28.3867,28.506,1755100.0
2014-04-25 10:00:00,40.61,40.8,40.61,40.77,1231000.0,28.506,28.6394,28.506,28.6184,1231000.0
2014-04-25 10:30:00,40.77,40.78,40.69,40.72,954700.0,28.6184,28.6254,28.5622,28.5833,954700.0
2014-04-25 11:00:00,40.71,40.72,40.63,40.66,445500.0,28.5762,28.5833,28.5201,28.5411,445500.0
2014-04-25 11:30:00,40.67,40.7,40.63,40.69,544800.0,28.5482,28.5692,28.5201,28.5622,544800.0
2014-04-25 12:00:00,40.69,40.69,40.62,40.65,600700.0,28.5622,28.5622,28.5131,28.5341,600700.0
2014-04-25 12:30:00,40.65,40.66,40.53,40.59,571500.0,28.5341,28.5411,28.4499,28.492,571500.0
2014-04-25 13:00:00,40.6,40.6,40.53,40.58,492000.0,28.499,28.499,28.4499,28.485,492000.0
2014-04-25 13:30:00,40.58,40.64,40.56,40.62,501000.0,28.485,28.5271,28.4709,28.5131,501000.0
2014-04-25 14:00:00,40.62,40.64,40.59,40.64,554100.0,28.5131,28.5271,28.492,28.5271,554100.0
2014-04-25 14:30:00,40.64,40.66,40.59,40.64,858400.0,28.5271,28.5411,28.492,28.5271,858400.0
2014-04-25 15:00:00,40.65,40.75,40.64,40.74,723400.0,28.5341,28.6043,28.5271,28.5973,723400.0
2014-04-25 15:30:00,40.75,41.01,40.73,41.0,5421000.0,28.6043,28.7868,28.5903,28.7798,5421000.0
2014-04-28 09:30:00,40.82,41.12,40.74,41.02,3863700.0,28.6535,28.864,28.5973,28.7938,3863700.0
2014-04-28 10:00:00,41.03,41.12,41.01,41.11,1296300.0,28.8009,28.864,28.7868,28.857,1296300.0
2014-04-28 10:30:00,41.1,41.15,41.05,41.07,935000.0,28.85,28.8851,28.8149,28.8289,935000.0
2014-04-28 11:00:00,41.07,41.15,41.06,41.11,727300.0,28.8289,28.8851,28.8219,28.857,727300.0
2014-04-28 11:30:00,41.11,41.15,41.09,41.09,747400.0,28.857,28.8851,28.843,28.843,747400.0
2014-04-28 12:00:00,41.09,41.2,41.07,41.16,575800.0,28.843,28.9202,28.8289,28.8921,575800.0
2014-04-28 12:30:00,41.16,41.28,41.16,41.26,878400.0,28.8921,28.9763,28.8921,28.9623,878400.0
2014-04-28 13:00:00,41.27,41.27,41.08,41.09,779900.0,28.9693,28.9693,28.836,28.843,779900.0
2014-04-28 13:30:00,41.09,41.09,41.0,41.04,1447400.0,28.843,28.843,28.7798,28.8079,1447400.0
2014-04-28 14:00:00,41.04,41.14,40.97,41.08,1504100.0,28.8079,28.8781,28.7587,28.836,1504100.0
2014-04-28 14:30:00,41.08,41.1,40.98,41.04,1250400.0,28.836,28.85,28.7658,28.8079,1250400.0
2014-04-28 15:00:00,41.03,41.05,40.98,41.0,1844500.0,28.8009,28.8149,28.7658,28.7798,1844500.0
2014-04-28 15:30:00,41.0,41.08,40.99,41.04,3102600.0,28.7798,28.836,28.7728,28.8079,3102600.0
2014-04-29 09:30:00,40.97,41.03,40.73,40.8,2450800.0,28.7587,28.8009,28.5903,28.6394,2450800.0
2014-04-29 10:00:00,40.81,40.86,40.7,40.79,2195000.0,28.6464,28.6815,28.5692,28.6324,2195000.0
2014-04-29 10:30:00,40.79,40.93,40.78,40.81,1321200.0,28.6324,28.7307,28.6254,28.6464,1321200.0
2014-04-29 11:00:00,40.81,40.84,40.64,40.73,1692400.0,28.6464,28.6675,28.5271,28.5903,1692400.0
2014-04-29 11:30:00,40.72,40.77,40.66,40.67,763100.0,28.5833,28.6184,28.5411,28.5482,763100.0
2014-04-29 12:00:00,40.67,40.69,40.62,40.69,655800.0,28.5482,28.5622,28.5131,28.5622,655800.0
2014-04-29 12:30:00,40.69,40.69,40.63,40.64,788600.0,28.5622,28.5622,28.5201,28.5271,788600.0
2014-04-29 13:00:00,40.65,40.66,40.55,40.59,822300.0,28.5341,28.5411,28.4639,28.492,822300.0
2014-04-29 13:30:00,40.59,40.61,40.54,40.58,670300.0,28.492,28.506,28.4569,28.485,670300.0
2014-04-29 14:00:00,40.58,40.6,40.52,40.52,700800.0,28.485,28.499,28.4429,28.4429,700800.0
2014-04-29 14:30:00,40.53,40.6,40.52,40.6,672300.0,28.4499,28.499,28.4429,28.499,672300.0
2014-04-29 15:00:00,40.59,40.65,40.58,40.59,964100.0,28.492,28.5341,28.485,28.492,964100.0
2014-04-29 15:30:00,40.59,40.63,40.54,40.56,2751300.0,28.492,28.5201,28.4569,28.4709,2751300.0
2014-04-30 09:30:00,40.65,40.77,40.61,40.66,1430300.0,28.5341,28.6184,28.506,28.5411,1430300.0
2014-04-30 10:00:00,40.66,40.72,40.61,40.62,961900.0,28.5411,28.5833,28.506,28.5131,961900.0
2014-04-30 10:30:00,40.62,40.73,40.59,40.73,656300.0,28.5131,28.5903,28.492,28.5903,656300.0
2014-04-30 11:00:00,40.73,40.85,40.72,40.82,786300.0,28.5903,28.6745,28.5833,28.6535,786300.0
2014-04-30 11:30:00,40.83,40.87,40.78,40.86,551400.0,28.6605,28.6885,28.6254,28.6815,551400.0
2014-04-30 12:00:00,40.86,40.88,40.78,40.84,417100.0,28.6815,28.6956,28.6254,28.6675,417100.0
2014-04-30 12:30:00,40.84,40.86,40.81,40.83,199500.0,28.6675,28.6815,28.6464,28.6605,199500.0
2014-04-30 13:00:00,40.83,40.84,40.78,40.83,210100.0,28.6605,28.6675,28.6254,28.6605,210100.0
2014-04-30 13:30:00,40.83,40.86,40.71,40.71,805200.0,28.6605,28.6815,28.5762,28.5762,805200.0
2014-04-30 14:00:00,40.72,40.82,40.63,40.79,622500.0,28.5833,28.6535,28.5201,28.6324,622500.0
2014-04-30 14:30:00,40.78,40.84,40.76,40.78,467400.0,28.6254,28.6675,28.6113,28.6254,467400.0
2014-04-30 15:00:00,40.78,40.79,40.71,40.77,686400.0,28.6254,28.6324,28.5762,28.6184,686400.0
2014-04-30 15:30:00,40.78,40.82,40.72,40.78,2317200.0,28.6254,28.6535,28.5833,28.6254,2317200.0
2014-05-01 09:30:00,40.79,40.8,40.5,40.52,1050700.0,28.6324,28.6394,28.4288,28.4429,1050700.0
2014-05-01 10:00:00,40.52,40.53,40.31,40.47,1530900.0,28.4429,28.4499,28.2955,28.4078,1530900.0
2014-05-01 10:30:00,40.47,40.5,40.26,40.29,983100.0,28.4078,28.4288,28.2604,28.2814,983100.0
2014-05-01 11:00:00,40.29,40.35,40.27,40.33,828000.0,28.2814,28.3235,28.2674,28.3095,828000.0
2014-05-01 11:30:00,40.33,40.43,40.29,40.34,1342600.0,28.3095,28.3797,28.2814,28.3165,1342600.0
2014-05-01 12:00:00,40.34,40.38,40.32,40.33,580900.0,28.3165,28.3446,28.3025,28.3095,580900.0
2014-05-01 12:30:00,40.33,40.5,40.31,40.5,1015000.0,28.3095,28.4288,28.2955,28.4288,1015000.0
2014-05-01 13:00:00,40.5,40.59,40.45,40.59,746300.0,28.4288,28.492,28.3937,28.492,746300.0
2014-05-01 13:30:00,40.58,40.59,40.54,40.57,695500.0,28.485,28.492,28.4569,28.478,695500.0
2014-05-01 14:00:00,40.56,40.66,40.55,40.65,562900.0,28.4709,28.5411,28.4639,28.5341,562900.0
2014-05-01 14:30:00,40.65,40.68,40.62,40.67,731200.0,28.5341,28.5552,28.5131,28.5482,731200.0
2014-05-01 15:00:00,40.67,40.72,40.61,40.61,833600.0,28.5482,28.5833,28.506,28.506,833600.0
2014-05-01 15:30:00,40.61,40.79,40.6,40.78,3279900.0,28.506,28.6324,28.499,28.6254,3279900.0
2014-05-02 09:30:00,40.79,40.8,40.63,40.7,1070900.0,28.6324,28.6394,28.5201,28.5692,1070900.0
2014-05-02 10:00:00,40.7,40.84,40.66,40.8,1542100.0,28.5692,28.6675,28.5411,28.6394,1542100.0
2014-05-02 10:30:00,40.79,40.83,40.65,40.69,967400.0,28.6324,28.6605,28.5341,28.5622,967400.0
2014-05-02 11:00:00,40.69,40.76,40.67,40.72,1082200.0,28.5622,28.6113,28.5482,28.5833,1082200.0
2014-05-02 11:30:00,40.72,40.89,40.72,40.86,583100.0,28.5833,28.7026,28.5833,28.6815,583100.0
2014-05-02 12:00:00,40.86,40.88,40.81,40.85,506400.0,28.6815,28.6956,28.6464,28.6745,506400.0
2014-05-02 12:30:00,40.85,40.87,40.83,40.84,573100.0,28.6745,28.6885,28.6605,28.6675,573100.0
2014-05-02 13:00:00,40.85,40.85,40.73,40.76,465100.0,28.6745,28.6745,28.5903,28.6113,465100.0
2014-05-02 13:30:00,40.76,40.85,40.75,40.79,516800.0,28.6113,28.6745,28.6043,28.6324,516800.0
2014-05-02 14:00:00,40.79,40.86,40.77,40.8,629800.0,28.6324,28.6815,28.6184,28.6394,629800.0
2014-05-02 14:30:00,40.81,40.87,40.8,40.87,691500.0,28.6464,28.6885,28.6394,28.6885,691500.0
2014-05-02 15:00:00,40.87,40.93,40.8,40.8,1084700.0,28.6885,28.7307,28.6394,28.6394,1084700.0
2014-05-02 15:30:00,40.81,40.96,40.74,40.95,2772500.0,28.6464,28.7517,28.5973,28.7447,2772500.0
2014-05-05 09:30:00,40.65,40.84,40.55,40.75,1538500.0,28.5341,28.6675,28.4639,28.6043,1538500.0
2014-05-05 10:00:00,40.76,40.79,40.67,40.76,685500.0,28.6113,28.6324,28.5482,28.6113,685500.0
2014-05-05 10:30:00,40.77,40.85,40.75,40.81,379900.0,28.6184,28.6745,28.6043,28.6464,379900.0
2014-05-05 11:00:00,40.82,40.9,40.81,40.87,522100.0,28.6535,28.7096,28.6464,28.6885,522100.0
2014-05-05 11:30:00,40.88,40.93,40.87,40.91,314100.0,28.6956,28.7307,28.6885,28.7166,314100.0
2014-05-05 12:00:00,40.92,40.92,40.82,40.83,262600.0,28.7236,28.7236,28.6535,28.6605,262600.0
2014-05-05 12:30:00,40.83,40.83,40.79,40.8,376500.0,28.6605,28.6605,28.6324,28.6394,376500.0
2014-05-05 13:00:00,40.8,40.81,40.74,40.78,360900.0,28.6394,28.6464,28.5973,28.6254,360900.0
2014-05-05 13:30:00,40.79,40.79,40.7,40.7,347000.0,28.6324,28.6324,28.5692,28.5692,347000.0
2014-05-05 14:00:00,40.7,40.74,40.62,40.64,1090200.0,28.5692,28.5973,28.5131,28.5271,1090200.0
2014-05-05 14:30:00,40.64,40.77,40.63,40.73,1089200.0,28.5271,28.6184,28.5201,28.5903,1089200.0
2014-05-05 15:00:00,40.73,40.77,40.69,40.72,964000.0,28.5903,28.6184,28.5622,28.5833,964000.0
2014-05-05 15:30:00,40.72,40.77,40.66,40.75,1280600.0,28.5833,28.6184,28.5411,28.6043,1280600.0
2014-05-06 09:30:00,40.52,40.66,40.51,40.58,1018900.0,28.4429,28.5411,28.4358,28.485,1018900.0
2014-05-06 10:00:00,40.58,40.62,40.51,40.57,907400.0,28.485,28.5131,28.4358,28.478,907400.0
2014-05-06 10:30:00,40.57,40.61,40.53,40.54,592600.0,28.478,28.506,28.4499,28.4569,592600.0
2014-05-06 11:00:00,40.54,40.59,40.52,40.57,406400.0,28.4569,28.492,28.4429,28.478,406400.0
2014-05-06 11:30:00,40.57,40.64,40.57,40.62,329300.0,28.478,28.5271,28.478,28.5131,329300.0
2014-05-06 12:00:00,40.62,40.64,40.57,40.6,299200.0,28.5131,28.5271,28.478,28.499,299200.0
2014-05-06 12:30:00,40.6,40.62,40.59,40.6,193000.0,28.499,28.5131,28.492,28.499,193000.0
2014-05-06 13:00:00,40.61,40.61,40.56,40.57,278900.0,28.506,28.506,28.4709,28.478,278900.0
2014-05-06 13:30:00,40.57,40.58,40.45,40.45,522400.0,28.478,28.485,28.3937,28.3937,522400.0
2014-05-06 14:00:00,40.46,40.52,40.45,40.47,483800.0,28.4007,28.4429,28.3937,28.4078,483800.0
2014-05-06 14:30:00,40.48,40.54,40.47,40.52,360300.0,28.4148,28.4569,28.4078,28.4429,360300.0
2014-05-06 15:00:00,40.52,40.54,40.48,40.51,520900.0,28.4429,28.4569,28.4148,28.4358,520900.0
2014-05-06 15:30:00,40.51,40.57,40.5,40.51,1733500.0,28.4358,28.478,28.4288,28.4358,1733500.0
2014-05-07 09:30:00,40.7,40.86,40.63,40.75,1661300.0,28.5692,28.6815,28.5201,28.6043,1661300.0
2014-05-07 10:00:00,40.76,40.79,40.69,40.74,890100.0,28.6113,28.6324,28.5622,28.5973,890100.0
2014-05-07 10:30:00,40.74,40.88,40.71,40.84,782600.0,28.5973,28.6956,28.5762,28.6675,782600.0
2014-05-07 11:00:00,40.85,40.89,40.8,40.84,571400.0,28.6745,28.7026,28.6394,28.6675,571400.0
2014-05-07 11:30:00,40.84,40.96,40.84,40.9,686500.0,28.6675,28.7517,28.6675,28.7096,686500.0
2014-05-07 12:00:00,40.89,40.96,40.88,40.91,445000.0,28.7026,28.7517,28.6956,28.7166,445000.0
2014-05-07 12:30:00,40.91,40.91,40.87,40.9,342900.0,28.7166,28.7166,28.6885,28.7096,342900.0
2014-05-07 13:00:00,40.9,40.9,40.85,40.88,377800.0,28.7096,28.7096,28.6745,28.6956,377800.0
2014-05-07 13:30:00,40.89,40.92,40.88,40.88,441600.0,28.7026,28.7236,28.6956,28.6956,441600.0
2014-05-07 14:00:00,40.88,40.91,40.87,40.9,502800.0,28.6956,28.7166,28.6885,28.7096,502800.0
2014-05-07 14:30:00,40.9,40.91,40.86,40.87,388800.0,28.7096,28.7166,28.6815,28.6885,388800.0
2014-05-07 15:00:00,40.87,40.9,40.84,40.89,810600.0,28.6885,28.7096,28.6675,28.7026,810600.0
2014-05-07 15:30:00,40.89,40.97,40.88,40.91,1797400.0,28.7026,28.7587,28.6956,28.7166,1797400.0
2014-05-08 09:30:00,40.81,40.96,40.81,40.81,937500.0,28.6464,28.7517,28.6464,28.6464,937500.0
2014-05-08 10:00:00,40.82,40.83,40.65,40.73,851100.0,28.6535,28.6605,28.5341,28.5903,851100.0
2014-05-08 10:30:00,40.73,40.84,40.72,40.8,691900.0,28.5903,28.6675,28.5833,28.6394,691900.0
2014-05-08 11:00:00,40.8,40.81,40.76,40.79,429100.0,28.6394,28.6464,28.6113,28.6324,429100.0
2014-05-08 11:30:00,40.8,40.86,40.78,40.82,488900.0,28.6394,28.6815,28.6254,28.6535,488900.0
2014-05-08 12:00:00,40.83,40.88,40.82,40.87,265500.0,28.6605,28.6956,28.6535,28.6885,265500.0
2014-05-08 12:30:00,40.87,40.88,40.82,40.83,307900.0,28.6885,28.6956,28.6535,28.6605,307900.0
2014-05-08 13:00:00,40.84,40.84,40.76,40.8,427300.0,28.6675,28.6675,28.6113,28.6394,427300.0
2014-05-08 13:30:00,40.8,40.82,40.76,40.8,390000.0,28.6394,28.6535,28.6113,28.6394,390000.0
2014-05-08 14:00:00,40.8,40.8,40.71,40.77,318100.0,28.6394,28.6394,28.5762,28.6184,318100.0
2014-05-08 14:30:00,40.78,40.78,40.68,40.7,403600.0,28.6254,28.6254,28.5552,28.5692,403600.0
2014-05-08 15:00:00,40.71,40.73,40.65,40.71,657100.0,28.5762,28.5903,28.5341,28.5762,657100.0
2014-05-08 15:30:00,40.71,40.76,40.68,40.72,1371700.0,28.5762,28.6113,28.5552,28.5833,1371700.0
2014-05-09 09:30:00,40.78,40.87,40.71,40.76,1134100.0,28.6254,28.6885,28.5762,28.6113,1134100.0
2014-05-09 10:00:00,40.76,40.82,40.72,40.8,513700.0,28.6113,28.6535,28.5833,28.6394,513700.0
2014-05-09 10:30:00,40.81,40.87,40.76,40.86,403900.0,28.6464,28.6885,28.6113,28.6815,403900.0
2014-05-09 11:00:00,40.86,40.95,40.85,40.95,691100.0,28.6815,28.7447,28.6745,28.7447,691100.0
2014-05-09 11:30:00,40.95,40.95,40.83,40.84,441500.0,28.7447,28.7447,28.6605,28.6675,441500.0
2014-05-09 12:00:00,40.84,40.9,40.82,40.88,340000.0,28.6675,28.7096,28.6535,28.6956,340000.0
2014-05-09 12:30:00,40.88,40.89,40.84,40.86,555400.0,28.6956,28.7026,28.6675,28.6815,555400.0
2014-05-09 13:00:00,40.85,40.86,40.81,40.81,360300.0,28.6745,28.6815,28.6464,28.6464,360300.0
2014-05-09 13:30:00,40.82,40.82,40.77,40.77,416300.0,28.6535,28.6535,28.6184,28.6184,416300.0
2014-05-09 14:00:00,40.78,40.79,40.74,40.77,393200.0,28.6254,28.6324,28.5973,28.6184,393200.0
2014-05-09 14:30:00,40.78,40.84,40.78,40.84,348900.0,28.6254,28.6675,28.6254,28.6675,348900.0
2014-05-09 15:00:00,40.84,40.89,40.84,40.88,481400.0,28.6675,28.7026,28.6675,28.6956,481400.0
2014-05-09 15:30:00,40.88,40.89,40.83,40.87,1268300.0,28.6956,28.7026,28.6605,28.6885,1268300.0
2014-05-12 09:30:00,40.88,40.97,40.8,40.85,1599800.0,28.6956,28.7587,28.6394,28.6745,1599800.0
2014-05-12 10:00:00,40.85,40.87,40.74,40.75,840400.0,28.6745,28.6885,28.5973,28.6043,840400.0
2014-05-12 10:30:00,40.75,40.79,40.71,40.73,530900.0,28.6043,28.6324,28.5762,28.5903,530900.0
2014-05-12 11:00:00,40.72,40.78,40.69,40.76,515200.0,28.5833,28.6254,28.5622,28.6113,515200.0
2014-05-12 11:30:00,40.76,40.79,40.75,40.79,358000.0,28.6113,28.6324,28.6043,28.6324,358000.0
2014-05-12 12:00:00,40.78,40.84,40.75,40.81,479200.0,28.6254,28.6675,28.6043,28.6464,479200.0
2014-05-12 12:30:00,40.81,40.82,40.77,40.82,262800.0,28.6464,28.6535,28.6184,28.6535,262800.0
2014-05-12 13:00:00,40.82,40.84,40.8,40.83,290600.0,28.6535,28.6675,28.6394,28.6605,290600.0
2014-05-12 13:30:00,40.83,40.84,40.78,40.82,314000.0,28.6605,28.6675,28.6254,28.6535,314000.0
2014-05-12 14:00:00,40.82,40.84,40.81,40.81,345900.0,28.6535,28.6675,28.6464,28.6464,345900.0
2014-05-12 14:30:00,40.81,40.84,40.8,40.82,399900.0,28.6464,28.6675,28.6394,28.6535,399900.0
2014-05-12 15:00:00,40.82,40.83,40.79,40.8,483100.0,28.6535,28.6605,28.6324,28.6394,483100.0
2014-05-12 15:30:00,40.8,40.85,40.79,40.82,1291600.0,28.6394,28.6745,28.6324,28.6535,1291600.0
2014-05-13 09:30:00,40.83,41.14,40.82,41.13,2127800.0,28.6605,28.8781,28.6535,28.8711,2127800.0
2014-05-13 10:00:00,41.13,41.22,41.1,41.21,1296500.0,28.8711,28.9342,28.85,28.9272,1296500.0
2014-05-13 10:30:00,41.21,41.22,41.14,41.14,934900.0,28.9272,28.9342,28.8781,28.8781,934900.0
2014-05-13 11:00:00,41.14,41.2,41.12,41.18,552900.0,28.8781,28.9202,28.864,28.9062,552900.0
2014-05-13 11:30:00,41.18,41.2,41.15,41.16,662800.0,28.9062,28.9202,28.8851,28.8921,662800.0
2014-05-13 12:00:00,41.16,41.19,41.14,41.14,387800.0,28.8921,28.9132,28.8781,28.8781,387800.0
2014-05-13 12:30:00,41.14,41.19,41.13,41.16,325800.0,28.8781,28.9132,28.8711,28.8921,325800.0
2014-05-13 13:00:00,41.15,41.16,41.12,41.12,317800.0,28.8851,28.8921,28.864,28.864,317800.0
2014-05-13 13:30:00,41.13,41.16,41.12,41.14,458400.0,28.8711,28.8921,28.864,28.8781,458400.0
2014-05-13 14:00:00,41.15,41.17,41.1,41.11,354700.0,28.8851,28.8991,28.85,28.857,354700.0
2014-05-13 14:30:00,41.1,41.11,41.08,41.09,325800.0,28.85,28.857,28.836,28.843,325800.0
2014-05-13 15:00:00,41.1,41.14,41.08,41.12,605200.0,28.85,28.8781,28.836,28.864,605200.0
2014-05-13 15:30:00,41.12,41.15,41.06,41.1,2031500.0,28.864,28.8851,28.8219,28.85,2031500.0
2014-05-14 09:30:00,41.02,41.14,41.0,41.05,1137700.0,28.7938,28.8781,28.7798,28.8149,1137700.0
2014-05-14 10:00:00,41.05,41.11,41.03,41.09,572600.0,28.8149,28.857,28.8009,28.843,572600.0
2014-05-14 10:30:00,41.09,41.14,41.06,41.13,572900.0,28.843,28.8781,28.8219,28.8711,572900.0
2014-05-14 11:00:00,41.13,41.17,41.09,41.16,450300.0,28.8711,28.8991,28.843,28.8921,450300.0
2014-05-14 11:30:00,41.17,41.18,41.12,41.15,397100.0,28.8991,28.9062,28.864,28.8851,397100.0
2014-05-14 12:00:00,41.15,41.15,41.08,41.11,270300.0,28.8851,28.8851,28.836,28.857,270300.0
2014-05-14 12:30:00,41.11,41.11,41.06,41.07,289500.0,28.857,28.857,28.8219,28.8289,289500.0
2014-05-14 13:00:00,41.07,41.08,41.04,41.04,259600.0,28.8289,28.836,28.8079,28.8079,259600.0
2014-05-14 13:30:00,41.04,41.05,41.03,41.04,393500.0,28.8079,28.8149,28.8009,28.8079,393500.0
2014-05-14 14:00:00,41.04,41.04,41.03,41.04,403500.0,28.8079,28.8079,28.8009,28.8079,403500.0
2014-05-14 14:30:00,41.04,41.04,40.95,40.99,706700.0,28.8079,28.8079,28.7447,28.7728,706700.0
2014-05-14 15:00:00,40.98,41.0,40.89,40.89,811600.0,28.7658,28.7798,28.7026,28.7026,811600.0
2014-05-14 15:30:00,40.89,40.9,40.83,40.88,2554900.0,28.7026,28.7096,28.6605,28.6956,2554900.0
2014-05-15 09:30:00,40.62,40.93,40.62,40.9,970400.0,28.5131,28.7307,28.5131,28.7096,970400.0
2014-05-15 10:00:00,40.88,40.91,40.83,40.89,645200.0,28.6956,28.7166,28.6605,28.7026,645200.0
2014-05-15 10:30:00,40.88,40.93,40.88,40.9,381600.0,28.6956,28.7307,28.6956,28.7096,381600.0
2014-05-15 11:00:00,40.9,40.96,40.85,40.86,948400.0,28.7096,28.7517,28.6745,28.6815,948400.0
2014-05-15 11:30:00,40.87,40.93,40.85,40.85,579900.0,28.6885,28.7307,28.6745,28.6745,579900.0
2014-05-15 12:00:00,40.85,40.87,40.77,40.8,400500.0,28.6745,28.6885,28.6184,28.6394,400500.0
2014-05-15 12:30:00,40.8,40.83,40.77,40.82,482800.0,28.6394,28.6605,28.6184,28.6535,482800.0
2014-05-15 13:00:00,40.83,40.83,40.69,40.7,514600.0,28.6605,28.6605,28.5622,28.5692,514600.0
2014-05-15 13:30:00,40.7,40.71,40.64,40.66,567900.0,28.5692,28.5762,28.5271,28.5411,567900.0
2014-05-15 14:00:00,40.65,40.66,40.57,40.58,691100.0,28.5341,28.5411,28.478,28.485,691100.0
2014-05-15 14:30:00,40.59,40.64,40.56,40.57,1033200.0,28.492,28.5271,28.4709,28.478,1033200.0
2014-05-15 15:00:00,40.57,40.58,40.48,40.49,1068700.0,28.478,28.485,28.4148,28.4218,1068700.0
2014-05-15 15:30:00,40.49,40.55,40.44,40.51,2723600.0,28.4218,28.4639,28.3867,28.4358,2723600.0
2014-05-16 09:30:00,40.52,40.62,40.45,40.59,2581800.0,28.4429,28.5131,28.3937,28.492,2581800.0
2014-05-16 10:00:00,40.59,40.66,40.51,40.62,2072200.0,28.492,28.5411,28.4358,28.5131,2072200.0
2014-05-16 10:30:00,40.61,40.84,40.61,40.75,869200.0,28.506,28.6675,28.506,28.6043,869200.0
2014-05-16 11:00:00,40.75,40.77,40.72,40.75,672300.0,28.6043,28.6184,28.5833,28.6043,672300.0
2014-05-16 11:30:00,40.75,40.85,40.74,40.85,491000.0,28.6043,28.6745,28.5973,28.6745,491000.0
2014-05-16 12:00:00,40.84,40.86,40.73,40.73,407200.0,28.6675,28.6815,28.5903,28.5903,407200.0
2014-05-16 12:30:00,40.73,40.74,40.66,40.73,330700.0,28.5903,28.5973,28.5411,28.5903,330700.0
2014-05-16 13:00:00,40.73,40.74,40.68,40.71,338600.0,28.5903,28.5973,28.5552,28.5762,338600.0
2014-05-16 13:30:00,40.71,40.75,40.69,40.71,446000.0,28.5762,28.6043,28.5622,28.5762,446000.0
2014-05-16 14:00:00,40.7,40.73,40.69,40.71,466700.0,28.5692,28.5903,28.5622,28.5762,466700.0
2014-05-16 14:30:00,40.71,40.83,40.71,40.83,412800.0,28.5762,28.6605,28.5762,28.6605,412800.0
2014-05-16 15:00:00,40.83,40.85,40.77,40.82,560200.0,28.6605,28.6745,28.6184,28.6535,560200.0
2014-05-16 15:30:00,40.81,40.91,40.8,40.88,2451500.0,28.6464,28.7166,28.6394,28.6956,2451500.0
2014-05-19 09:30:00,40.6,40.67,40.42,40.54,1366000.0,28.499,28.5482,28.3727,28.4569,1366000.0
2014-05-19 10:00:00,40.54,40.58,40.51,40.53,639500.0,28.4569,28.485,28.4358,28.4499,639500.0
2014-05-19 10:30:00,40.53,40.54,40.43,40.46,434900.0,28.4499,28.4569,28.3797,28.4007,434900.0
2014-05-19 11:00:00,40.47,40.68,40.46,40.66,499400.0,28.4078,28.5552,28.4007,28.5411,499400.0
2014-05-19 11:30:00,40.66,40.7,40.64,40.64,273500.0,28.5411,28.5692,28.5271,28.5271,273500.0
2014-05-19 12:00:00,40.64,40.65,40.58,40.59,169500.0,28.5271,28.5341,28.485,28.492,169500.0
2014-05-19 12:30:00,40.59,40.59,40.53,40.53,219500.0,28.492,28.492,28.4499,28.4499,219500.0
2014-05-19 13:00:00,40.53,40.55,40.51,40.54,215400.0,28.4499,28.4639,28.4358,28.4569,215400.0
2014-05-19 13:30:00,40.54,40.63,40.52,40.63,227800.0,28.4569,28.5201,28.4429,28.5201,227800.0
2014-05-19 14:00:00,40.63,40.72,40.63,40.69,279400.0,28.5201,28.5833,28.5201,28.5622,279400.0
2014-05-19 14:30:00,40.7,40.73,40.66,40.7,363000.0,28.5692,28.5903,28.5411,28.5692,363000.0
2014-05-19 15:00:00,40.7,40.73,40.67,40.68,366400.0,28.5692,28.5903,28.5482,28.5552,366400.0
2014-05-19 15:30:00,40.69,40.72,40.67,40.7,1192700.0,28.5622,28.5833,28.5482,28.5692,1192700.0
2014-05-20 09:30:00,40.8,40.84,40.69,40.82,1447700.0,28.6394,28.6675,28.5622,28.6535,1447700.0
2014-05-20 10:00:00,40.82,40.93,40.79,40.8,886000.0,28.6535,28.7307,28.6324,28.6394,886000.0
2014-05-20 10:30:00,40.8,40.89,40.8,40.83,498800.0,28.6394,28.7026,28.6394,28.6605,498800.0
2014-05-20 11:00:00,40.84,40.85,40.78,40.8,476500.0,28.6675,28.6745,28.6254,28.6394,476500.0
2014-05-20 11:30:00,40.8,40.83,40.78,40.82,628100.0,28.6394,28.6605,28.6254,28.6535,628100.0
2014-05-20 12:00:00,40.82,40.82,40.74,40.75,714100.0,28.6535,28.6535,28.5973,28.6043,714100.0
2014-05-20 12:30:00,40.75,40.78,40.7,40.73,426200.0,28.6043,28.6254,28.5692,28.5903,426200.0
2014-05-20 13:00:00,40.72,40.73,40.65,40.7,446700.0,28.5833,28.5903,28.5341,28.5692,446700.0
2014-05-20 13:30:00,40.7,40.7,40.6,40.63,348600.0,28.5692,28.5692,28.499,28.5201,348600.0
2014-05-20 14:00:00,40.63,40.68,40.6,40.63,506200.0,28.5201,28.5552,28.499,28.5201,506200.0
2014-05-20 14:30:00,40.62,40.64,40.58,40.59,344900.0,28.5131,28.5271,28.485,28.492,344900.0
2014-05-20 15:00:00,40.59,40.65,40.58,40.61,453300.0,28.492,28.5341,28.485,28.506,453300.0
2014-05-20 15:30:00,40.61,40.67,40.57,40.58,1020900.0,28.506,28.5482,28.478,28.485,1020900.0
2014-05-21 09:30:00,40.55,40.65,40.5,40.64,954000.0,28.4639,28.5341,28.4288,28.5271,954000.0
2014-05-21 10:00:00,40.64,40.64,40.55,40.57,750900.0,28.5271,28.5271,28.4639,28.478,750900.0
2014-05-21 10:30:00,40.58,40.65,40.55,40.64,413000.0,28.485,28.5341,28.4639,28.5271,413000.0
2014-05-21 11:00:00,40.64,40.73,40.63,40.72,477200.0,28.5271,28.5903,28.5201,28.5833,477200.0
2014-05-21 11:30:00,40.73,40.75,40.7,40.72,268700.0,28.5903,28.6043,28.5692,28.5833,268700.0
2014-05-21 12:00:00,40.73,40.85,40.71,40.82,422500.0,28.5903,28.6745,28.5762,28.6535,422500.0
2014-05-21 12:30:00,40.82,40.86,40.81,40.84,366200.0,28.6535,28.6815,28.6464,28.6675,366200.0
2014-05-21 13:00:00,40.84,40.85,40.81,40.83,261800.0,28.6675,28.6745,28.6464,28.6605,261800.0
2014-05-21 13:30:00,40.83,40.85,40.78,40.8,368100.0,28.6605,28.6745,28.6254,28.6394,368100.0
2014-05-21 14:00:00,40.8,40.84,40.73,40.77,501300.0,28.6394,28.6675,28.5903,28.6184,501300.0
2014-05-21 14:30:00,40.77,40.82,40.74,40.82,610300.0,28.6184,28.6535,28.5973,28.6535,610300.0
2014-05-21 15:00:00,40.81,40.86,40.8,40.84,409700.0,28.6464,28.6815,28.6394,28.6675,409700.0
2014-05-21 15:30:00,40.84,40.88,40.83,40.87,1447100.0,28.6675,28.6956,28.6605,28.6885,1447100.0
2014-05-22 09:30:00,40.77,40.84,40.61,40.74,1074300.0,28.6184,28.6675,28.506,28.5973,1074300.0
2014-05-22 10:00:00,40.75,40.75,40.69,40.72,507600.0,28.6043,28.6043,28.5622,28.5833,507600.0
2014-05-22 10:30:00,40.72,40.77,40.65,40.65,439700.0,28.5833,28.6184,28.5341,28.5341,439700.0
2014-05-22 11:00:00,40.65,40.66,40.54,40.59,699900.0,28.5341,28.5411,28.4569,28.492,699900.0
2014-05-22 11:30:00,40.58,40.63,40.56,40.58,433100.0,28.485,28.5201,28.4709,28.485,433100.0
2014-05-22 12:00:00,40.58,40.63,40.58,40.62,310700.0,28.485,28.5201,28.485,28.5131,310700.0
2014-05-22 12:30:00,40.62,40.65,40.6,40.62,442100.0,28.5131,28.5341,28.499,28.5131,442100.0
2014-05-22 13:00:00,40.62,40.64,40.56,40.56,404400.0,28.5131,28.5271,28.4709,28.4709,404400.0
2014-05-22 13:30:00,40.56,40.59,40.53,40.55,483700.0,28.4709,28.492,28.4499,28.4639,483700.0
2014-05-22 14:00:00,40.56,40.57,40.55,40.57,212800.0,28.4709,28.478,28.4639,28.478,212800.0
2014-05-22 14:30:00,40.56,40.6,40.56,40.6,335200.0,28.4709,28.499,28.4709,28.499,335200.0
2014-05-22 15:00:00,40.6,40.6,40.55,40.55,480600.0,28.499,28.499,28.4639,28.4639,480600.0
2014-05-22 15:30:00,40.55,40.61,40.54,40.59,1538900.0,28.4639,28.506,28.4569,28.492,1538900.0
2014-05-23 09:30:00,40.63,40.7,40.59,40.65,708300.0,28.5201,28.5692,28.492,28.5341,708300.0
2014-05-23 10:00:00,40.63,40.64,40.56,40.6,308500.0,28.5201,28.5271,28.4709,28.499,308500.0
2014-05-23 10:30:00,40.61,40.65,40.59,40.59,408800.0,28.506,28.5341,28.492,28.492,408800.0
2014-05-23 11:00:00,40.59,40.66,40.58,40.64,323200.0,28.492,28.5411,28.485,28.5271,323200.0
2014-05-23 11:30:00,40.64,40.68,40.56,40.58,439000.0,28.5271,28.5552,28.4709,28.485,439000.0
2014-05-23 12:00:00,40.58,40.63,40.57,40.62,273800.0,28.485,28.5201,28.478,28.5131,273800.0
2014-05-23 12:30:00,40.62,40.64,40.58,40.59,268300.0,28.5131,28.5271,28.485,28.492,268300.0
2014-05-23 13:00:00,40.59,40.64,40.58,40.64,292500.0,28.492,28.5271,28.485,28.5271,292500.0
2014-05-23 13:30:00,40.64,40.64,40.59,40.61,240800.0,28.5271,28.5271,28.492,28.506,240800.0
2014-05-23 14:00:00,40.61,40.61,40.57,40.59,423700.0,28.506,28.506,28.478,28.492,423700.0
2014-05-23 14:30:00,40.59,40.59,40.53,40.55,273700.0,28.492,28.492,28.4499,28.4639,273700.0
2014-05-23 15:00:00,40.55,40.59,40.55,40.58,241600.0,28.4639,28.492,28.4639,28.485,241600.0
2014-05-23 15:30:00,40.57,40.59,40.56,40.59,755600.0,28.478,28.492,28.4709,28.492,755600.0
2014-05-27 09:30:00,40.56,40.6,40.51,40.52,1102900.0,28.4709,28.499,28.4358,28.4429,1102900.0
2014-05-27 10:00:00,40.53,40.64,40.48,40.62,897700.0,28.4499,28.5271,28.4148,28.5131,897700.0
2014-05-27 10:30:00,40.63,40.63,40.52,40.56,473600.0,28.5201,28.5201,28.4429,28.4709,473600.0
2014-05-27 11:00:00,40.55,40.58,40.5,40.57,771200.0,28.4639,28.485,28.4288,28.478,771200.0
2014-05-27 11:30:00,40.57,40.62,40.55,40.61,591100.0,28.478,28.5131,28.4639,28.506,591100.0
2014-05-27 12:00:00,40.61,40.66,40.59,40.65,591100.0,28.506,28.5411,28.492,28.5341,591100.0
2014-05-27 12:30:00,40.65,40.69,40.65,40.67,432400.0,28.5341,28.5622,28.5341,28.5482,432400.0
2014-05-27 13:00:00,40.67,40.7,40.65,40.66,285500.0,28.5482,28.5692,28.5341,28.5411,285500.0
2014-05-27 13:30:00,40.66,40.72,40.65,40.69,413800.0,28.5411,28.5833,28.5341,28.5622,413800.0
2014-05-27 14:00:00,40.69,40.7,40.66,40.69,317600.0,28.5622,28.5692,28.5411,28.5622,317600.0
2014-05-27 14:30:00,40.69,40.74,40.68,40.73,457900.0,28.5622,28.5973,28.5552,28.5903,457900.0
2014-05-27 15:00:00,40.74,40.79,40.73,40.76,613400.0,28.5973,28.6324,28.5903,28.6113,613400.0
2014-05-27 15:30:00,40.76,40.82,40.75,40.77,2227300.0,28.6113,28.6535,28.6043,28.6184,2227300.0
2014-05-28 09:30:00,40.7,40.89,40.6,40.61,1204200.0,28.5692,28.7026,28.499,28.506,1204200.0
2014-05-28 10:00:00,40.61,40.62,40.53,40.58,649800.0,28.506,28.5131,28.4499,28.485,649800.0
2014-05-28 10:30:00,40.58,40.66,40.56,40.65,336400.0,28.485,28.5411,28.4709,28.5341,336400.0
2014-05-28 11:00:00,40.66,40.7,40.6,40.62,324200.0,28.5411,28.5692,28.499,28.5131,324200.0
2014-05-28 11:30:00,40.62,40.63,40.6,40.62,227300.0,28.5131,28.5201,28.499,28.5131,227300.0
2014-05-28 12:00:00,40.62,40.66,40.6,40.64,261200.0,28.5131,28.5411,28.499,28.5271,261200.0
2014-05-28 12:30:00,40.63,40.68,40.62,40.67,163800.0,28.5201,28.5552,28.5131,28.5482,163800.0
2014-05-28 13:00:00,40.66,40.67,40.64,40.64,126900.0,28.5411,28.5482,28.5271,28.5271,126900.0
2014-05-28 13:30:00,40.64,40.69,40.64,40.66,292200.0,28.5271,28.5622,28.5271,28.5411,292200.0
2014-05-28 14:00:00,40.66,40.69,40.63,40.64,304300.0,28.5411,28.5622,28.5201,28.5271,304300.0
2014-05-28 14:30:00,40.64,40.67,40.63,40.64,243900.0,28.5271,28.5482,28.5201,28.5271,243900.0
2014-05-28 15:00:00,40.65,40.66,40.62,40.63,634400.0,28.5341,28.5411,28.5131,28.5201,634400.0
2014-05-28 15:30:00,40.63,40.66,40.58,40.59,1338700.0,28.5201,28.5411,28.485,28.492,1338700.0
2014-05-29 09:30:00,40.68,40.87,40.65,40.77,995400.0,28.5552,28.6885,28.5341,28.6184,995400.0
2014-05-29 10:00:00,40.77,40.81,40.69,40.75,575600.0,28.6184,28.6464,28.5622,28.6043,575600.0
2014-05-29 10:30:00,40.75,40.8,40.72,40.73,680300.0,28.6043,28.6394,28.5833,28.5903,680300.0
2014-05-29 11:00:00,40.73,40.74,40.68,40.71,477400.0,28.5903,28.5973,28.5552,28.5762,477400.0
2014-05-29 11:30:00,40.71,40.72,40.67,40.71,340700.0,28.5762,28.5833,28.5482,28.5762,340700.0
2014-05-29 12:00:00,40.7,40.72,40.62,40.63,514100.0,28.5692,28.5833,28.5131,28.5201,514100.0
2014-05-29 12:30:00,40.63,40.68,40.62,40.67,316800.0,28.5201,28.5552,28.5131,28.5482,316800.0
2014-05-29 13:00:00,40.67,40.69,40.64,40.64,271600.0,28.5482,28.5622,28.5271,28.5271,271600.0
2014-05-29 13:30:00,40.65,40.65,40.61,40.63,591600.0,28.5341,28.5341,28.506,28.5201,591600.0
2014-05-29 14:00:00,40.62,40.65,40.62,40.62,443800.0,28.5131,28.5341,28.5131,28.5131,443800.0
2014-05-29 14:30:00,40.62,40.67,40.6,40.66,898900.0,28.5131,28.5482,28.499,28.5411,898900.0
2014-05-29 15:00:00,40.66,40.69,40.64,40.67,387100.0,28.5411,28.5622,28.5271,28.5482,387100.0
2014-05-29 15:30:00,40.68,40.7,40.65,40.66,1706600.0,28.5552,28.5692,28.5341,28.5411,1706600.0
2014-05-30 09:30:00,40.54,40.66,40.49,40.65,1401200.0,28.4569,28.5411,28.4218,28.5341,1401200.0
2014-05-30 10:00:00,40.65,40.73,40.64,40.73,494300.0,28.5341,28.5903,28.5271,28.5903,494300.0
2014-05-30 10:30:00,40.72,40.77,40.72,40.74,357700.0,28.5833,28.6184,28.5833,28.5973,357700.0
2014-05-30 11:00:00,40.74,40.77,40.73,40.75,325700.0,28.5973,28.6184,28.5903,28.6043,325700.0
2014-05-30 11:30:00,40.74,40.79,40.72,40.77,408800.0,28.5973,28.6324,28.5833,28.6184,408800.0
2014-05-30 12:00:00,40.77,40.85,40.76,40.85,309500.0,28.6184,28.6745,28.6113,28.6745,309500.0
2014-05-30 12:30:00,40.85,40.85,40.82,40.84,266100.0,28.6745,28.6745,28.6535,28.6675,266100.0
2014-05-30 13:00:00,40.83,40.9,40.83,40.89,297200.0,28.6605,28.7096,28.6605,28.7026,297200.0
2014-05-30 13:30:00,40.9,40.9,40.86,40.9,310200.0,28.7096,28.7096,28.6815,28.7096,310200.0
2014-05-30 14:00:00,40.89,40.9,40.84,40.87,538600.0,28.7026,28.7096,28.6675,28.6885,538600.0
2014-05-30 14:30:00,40.87,40.9,40.86,40.86,321000.0,28.6885,28.7096,28.6815,28.6815,321000.0
2014-05-30 15:00:00,40.87,40.87,40.8,40.83,792300.0,28.6885,28.6885,28.6394,28.6605,792300.0
2014-05-30 15:30:00,40.84,40.93,40.8,40.9,1845900.0,28.6675,28.7307,28.6394,28.7096,1845900.0
2014-06-02 09:30:00,40.75,40.88,40.68,40.83,1315700.0,28.6043,28.6956,28.5552,28.6605,1315700.0
2014-06-02 10:00:00,40.82,40.84,40.76,40.76,650000.0,28.6535,28.6675,28.6113,28.6113,650000.0
2014-06-02 10:30:00,40.77,40.79,40.7,40.78,449900.0,28.6184,28.6324,28.5692,28.6254,449900.0
2014-06-02 11:00:00,40.77,40.79,40.71,40.75,348000.0,28.6184,28.6324,28.5762,28.6043,348000.0
2014-06-02 11:30:00,40.75,40.78,40.71,40.75,570100.0,28.6043,28.6254,28.5762,28.6043,570100.0
2014-06-02 12:00:00,40.75,40.8,40.72,40.8,250800.0,28.6043,28.6394,28.5833,28.6394,250800.0
2014-06-02 12:30:00,40.8,40.81,40.78,40.8,218500.0,28.6394,28.6464,28.6254,28.6394,218500.0
2014-06-02 13:00:00,40.79,40.84,40.78,40.78,257200.0,28.6324,28.6675,28.6254,28.6254,257200.0
2014-06-02 13:30:00,40.79,40.84,40.78,40.83,171100.0,28.6324,28.6675,28.6254,28.6605,171100.0
2014-06-02 14:00:00,40.83,40.87,40.82,40.84,183500.0,28.6605,28.6885,28.6535,28.6675,183500.0
2014-06-02 14:30:00,40.84,40.85,40.81,40.84,284300.0,28.6675,28.6745,28.6464,28.6675,284300.0
2014-06-02 15:00:00,40.84,40.87,40.81,40.83,682200.0,28.6675,28.6885,28.6464,28.6605,682200.0
2014-06-02 15:30:00,40.83,40.89,40.83,40.85,1015300.0,28.6605,28.7026,28.6605,28.6745,1015300.0
2014-06-03 09:30:00,40.72,41.0,40.71,40.92,1279400.0,28.5833,28.7798,28.5762,28.7236,1279400.0
2014-06-03 10:00:00,40.93,40.96,40.86,40.94,617700.0,28.7307,28.7517,28.6815,28.7377,617700.0
2014-06-03 10:30:00,40.95,40.97,40.88,40.97,481100.0,28.7447,28.7587,28.6956,28.7587,481100.0
2014-06-03 11:00:00,40.97,40.97,40.89,40.9,645000.0,28.7587,28.7587,28.7026,28.7096,645000.0
2014-06-03 11:30:00,40.9,40.96,40.89,40.96,484300.0,28.7096,28.7517,28.7026,28.7517,484300.0
2014-06-03 12:00:00,40.96,41.0,40.95,41.0,288600.0,28.7517,28.7798,28.7447,28.7798,288600.0
2014-06-03 12:30:00,41.0,41.0,40.98,40.99,567400.0,28.7798,28.7798,28.7658,28.7728,567400.0
2014-06-03 13:00:00,40.99,40.99,40.95,40.98,1028800.0,28.7728,28.7728,28.7447,28.7658,1028800.0
2014-06-03 13:30:00,40.99,40.99,40.97,40.97,287700.0,28.7728,28.7728,28.7587,28.7587,287700.0
2014-06-03 14:00:00,40.97,40.98,40.95,40.96,305700.0,28.7587,28.7658,28.7447,28.7517,305700.0
2014-06-03 14:30:00,40.96,40.96,40.91,40.93,495900.0,28.7517,28.7517,28.7166,28.7307,495900.0
2014-06-03 15:00:00,40.93,40.93,40.9,40.93,479600.0,28.7307,28.7307,28.7096,28.7307,479600.0
2014-06-03 15:30:00,40.93,40.93,40.87,40.89,1667300.0,28.7307,28.7307,28.6885,28.7026,1667300.0
2014-06-04 09:30:00,40.91,40.92,40.75,40.82,894300.0,28.7166,28.7236,28.6043,28.6535,894300.0
2014-06-04 10:00:00,40.82,40.84,40.71,40.76,490200.0,28.6535,28.6675,28.5762,28.6113,490200.0
2014-06-04 10:30:00,40.76,40.81,40.74,40.78,290800.0,28.6113,28.6464,28.5973,28.6254,290800.0
2014-06-04 11:00:00,40.78,40.86,40.76,40.85,493300.0,28.6254,28.6815,28.6113,28.6745,493300.0
2014-06-04 11:30:00,40.84,40.87,40.8,40.81,425800.0,28.6675,28.6885,28.6394,28.6464,425800.0
2014-06-04 12:00:00,40.82,40.82,40.76,40.78,217800.0,28.6535,28.6535,28.6113,28.6254,217800.0
2014-06-04 12:30:00,40.78,40.85,40.78,40.82,213700.0,28.6254,28.6745,28.6254,28.6535,213700.0
2014-06-04 13:00:00,40.81,40.85,40.77,40.78,360800.0,28.6464,28.6745,28.6184,28.6254,360800.0
2014-06-04 13:30:00,40.78,40.79,40.72,40.75,299300.0,28.6254,28.6324,28.5833,28.6043,299300.0
2014-06-04 14:00:00,40.75,40.8,40.74,40.8,378100.0,28.6043,28.6394,28.5973,28.6394,378100.0
2014-06-04 14:30:00,40.79,40.81,40.74,40.77,977100.0,28.6324,28.6464,28.5973,28.6184,977100.0
2014-06-04 15:00:00,40.77,40.79,40.76,40.77,476900.0,28.6184,28.6324,28.6113,28.6184,476900.0
2014-06-04 15:30:00,40.78,40.81,40.76,40.76,1154000.0,28.6254,28.6464,28.6113,28.6113,1154000.0
2014-06-05 09:30:00,40.73,40.85,40.63,40.84,968000.0,28.5903,28.6745,28.5201,28.6675,968000.0
2014-06-05 10:00:00,40.85,40.91,40.79,40.91,535600.0,28.6745,28.7166,28.6324,28.7166,535600.0
2014-06-05 10:30:00,40.91,40.97,40.89,40.91,485900.0,28.7166,28.7587,28.7026,28.7166,485900.0
2014-06-05 11:00:00,40.9,40.98,40.9,40.95,374100.0,28.7096,28.7658,28.7096,28.7447,374100.0
2014-06-05 11:30:00,40.94,40.97,40.9,40.97,371000.0,28.7377,28.7587,28.7096,28.7587,371000.0
2014-06-05 12:00:00,40.97,40.99,40.96,40.98,250700.0,28.7587,28.7728,28.7517,28.7658,250700.0
2014-06-05 12:30:00,40.99,41.0,40.96,40.98,292700.0,28.7728,28.7798,28.7517,28.7658,292700.0
2014-06-05 13:00:00,40.98,40.98,40.9,40.94,314000.0,28.7658,28.7658,28.7096,28.7377,314000.0
2014-06-05 13:30:00,40.94,40.98,40.91,40.97,229200.0,28.7377,28.7658,28.7166,28.7587,229200.0
2014-06-05 14:00:00,40.97,40.99,40.96,40.97,251800.0,28.7587,28.7728,28.7517,28.7587,251800.0
2014-06-05 14:30:00,40.98,40.98,40.95,40.96,291900.0,28.7658,28.7658,28.7447,28.7517,291900.0
2014-06-05 15:00:00,40.95,40.96,40.89,40.91,507700.0,28.7447,28.7517,28.7026,28.7166,507700.0
2014-06-05 15:30:00,40.91,40.97,40.88,40.89,2488700.0,28.7166,28.7587,28.6956,28.7026,2488700.0
2014-06-06 09:30:00,40.94,41.06,40.88,40.97,1326900.0,28.7377,28.8219,28.6956,28.7587,1326900.0
2014-06-06 10:00:00,40.97,40.99,40.91,40.97,503900.0,28.7587,28.7728,28.7166,28.7587,503900.0
2014-06-06 10:30:00,40.98,41.0,40.95,40.98,304400.0,28.7658,28.7798,28.7447,28.7658,304400.0
2014-06-06 11:00:00,40.98,40.99,40.94,40.96,309700.0,28.7658,28.7728,28.7377,28.7517,309700.0
2014-06-06 11:30:00,40.98,40.99,40.89,40.9,775800.0,28.7658,28.7728,28.7026,28.7096,775800.0
2014-06-06 12:00:00,40.9,40.94,40.84,40.94,301600.0,28.7096,28.7377,28.6675,28.7377,301600.0
2014-06-06 12:30:00,40.94,40.96,40.9,40.95,352000.0,28.7377,28.7517,28.7096,28.7447,352000.0
2014-06-06 13:00:00,40.95,40.98,40.92,40.98,303400.0,28.7447,28.7658,28.7236,28.7658,303400.0
2014-06-06 13:30:00,40.98,40.99,40.95,40.99,448200.0,28.7658,28.7728,28.7447,28.7728,448200.0
2014-06-06 14:00:00,40.98,41.0,40.93,40.93,425900.0,28.7658,28.7798,28.7307,28.7307,425900.0
2014-06-06 14:30:00,40.93,40.97,40.93,40.93,419100.0,28.7307,28.7587,28.7307,28.7307,419100.0
2014-06-06 15:00:00,40.93,40.96,40.93,40.95,387800.0,28.7307,28.7517,28.7307,28.7447,387800.0
2014-06-06 15:30:00,40.95,40.98,40.93,40.97,1062200.0,28.7447,28.7658,28.7307,28.7587,1062200.0
2014-06-09 09:30:00,40.85,40.99,40.85,40.99,806200.0,28.6745,28.7728,28.6745,28.7728,806200.0
2014-06-09 10:00:00,40.99,41.04,40.92,41.02,593200.0,28.7728,28.8079,28.7236,28.7938,593200.0
2014-06-09 10:30:00,41.03,41.07,40.98,41.05,386700.0,28.8009,28.8289,28.7658,28.8149,386700.0
2014-06-09 11:00:00,41.05,41.08,41.02,41.04,270100.0,28.8149,28.836,28.7938,28.8079,270100.0
2014-06-09 11:30:00,41.05,41.09,41.03,41.04,345100.0,28.8149,28.843,28.8009,28.8079,345100.0
2014-06-09 12:00:00,41.05,41.08,41.03,41.06,200100.0,28.8149,28.836,28.8009,28.8219,200100.0
2014-06-09 12:30:00,41.07,41.09,40.96,40.96,648400.0,28.8289,28.843,28.7517,28.7517,648400.0
2014-06-09 13:00:00,40.97,40.98,40.9,40.91,279000.0,28.7587,28.7658,28.7096,28.7166,279000.0
2014-06-09 13:30:00,40.92,40.96,40.86,40.94,399600.0,28.7236,28.7517,28.6815,28.7377,399600.0
2014-06-09 14:00:00,40.94,40.97,40.89,40.96,301600.0,28.7377,28.7587,28.7026,28.7517,301600.0
2014-06-09 14:30:00,40.96,40.96,40.92,40.93,332500.0,28.7517,28.7517,28.7236,28.7307,332500.0
2014-06-09 15:00:00,40.93,40.94,40.9,40.91,674600.0,28.7307,28.7377,28.7096,28.7166,674600.0
2014-06-09 15:30:00,40.91,40.92,40.86,40.91,1019600.0,28.7166,28.7236,28.6815,28.7166,1019600.0
2014-06-10 09:30:00,40.84,41.0,40.81,41.0,1186600.0,28.6675,28.7798,28.6464,28.7798,1186600.0
2014-06-10 10:00:00,40.99,41.15,40.99,41.14,1029200.0,28.7728,28.8851,28.7728,28.8781,1029200.0
2014-06-10 10:30:00,41.14,41.14,41.06,41.06,438900.0,28.8781,28.8781,28.8219,28.8219,438900.0
2014-06-10 11:00:00,41.07,41.1,41.06,41.09,373600.0,28.8289,28.85,28.8219,28.843,373600.0
2014-06-10 11:30:00,41.09,41.1,41.04,41.05,414900.0,28.843,28.85,28.8079,28.8149,414900.0
2014-06-10 12:00:00,41.06,41.06,41.01,41.04,387200.0,28.8219,28.8219,28.7868,28.8079,387200.0
2014-06-10 12:30:00,41.04,41.07,41.01,41.02,341900.0,28.8079,28.8289,28.7868,28.7938,341900.0
2014-06-10 13:00:00,41.02,41.02,40.96,40.99,625800.0,28.7938,28.7938,28.7517,28.7728,625800.0
2014-06-10 13:30:00,41.0,41.06,40.98,41.05,365100.0,28.7798,28.8219,28.7658,28.8149,365100.0
2014-06-10 14:00:00,41.05,41.07,41.04,41.04,261500.0,28.8149,28.8289,28.8079,28.8079,261500.0
2014-06-10 14:30:00,41.04,41.06,41.03,41.05,298300.0,28.8079,28.8219,28.8009,28.8149,298300.0
2014-06-10 15:00:00,41.05,41.06,41.01,41.04,458500.0,28.8149,28.8219,28.7868,28.8079,458500.0
2014-06-10 15:30:00,41.04,41.06,41.02,41.06,985700.0,28.8079,28.8219,28.7938,28.8219,985700.0
2014-06-11 09:30:00,40.98,41.05,40.95,40.99,1027100.0,28.7658,28.8149,28.7447,28.7728,1027100.0
2014-06-11 10:00:00,40.98,41.0,40.88,40.91,988500.0,28.7658,28.7798,28.6956,28.7166,988500.0
2014-06-11 10:30:00,40.9,41.01,40.88,41.01,513700.0,28.7096,28.7868,28.6956,28.7868,513700.0
2014-06-11 11:00:00,41.01,41.03,40.92,40.93,584500.0,28.7868,28.8009,28.7236,28.7307,584500.0
2014-06-11 11:30:00,40.93,40.94,40.85,40.87,476800.0,28.7307,28.7377,28.6745,28.6885,476800.0
2014-06-11 12:00:00,40.88,40.9,40.84,40.86,431300.0,28.6956,28.7096,28.6675,28.6815,431300.0
2014-06-11 12:30:00,40.86,40.86,40.79,40.83,407700.0,28.6815,28.6815,28.6324,28.6605,407700.0
2014-06-11 13:00:00,40.83,40.87,40.8,40.87,341800.0,28.6605,28.6885,28.6394,28.6885,341800.0
2014-06-11 13:30:00,40.87,40.89,40.84,40.89,383600.0,28.6885,28.7026,28.6675,28.7026,383600.0
2014-06-11 14:00:00,40.89,40.9,40.85,40.88,387500.0,28.7026,28.7096,28.6745,28.6956,387500.0
2014-06-11 14:30:00,40.88,40.91,40.87,40.89,383000.0,28.6956,28.7166,28.6885,28.7026,383000.0
2014-06-11 15:00:00,40.88,40.92,40.86,40.91,612900.0,28.6956,28.7236,28.6815,28.7166,612900.0
2014-06-11 15:30:00,40.9,40.91,40.85,40.87,1263700.0,28.7096,28.7166,28.6745,28.6885,1263700.0
2014-06-12 09:30:00,40.4,40.68,40.38,40.63,1304100.0,28.5726,28.7706,28.5585,28.7353,1304100.0
2014-06-12 10:00:00,40.64,40.68,40.55,40.64,728100.0,28.7424,28.7706,28.6787,28.7424,728100.0
2014-06-12 10:30:00,40.64,40.66,40.58,40.63,484000.0,28.7424,28.7565,28.6999,28.7353,484000.0
2014-06-12 11:00:00,40.63,40.66,40.58,40.59,528700.0,28.7353,28.7565,28.6999,28.707,528700.0
2014-06-12 11:30:00,40.59,40.6,40.53,40.54,363800.0,28.707,28.7141,28.6646,28.6716,363800.0
2014-06-12 12:00:00,40.54,40.63,40.48,40.59,779900.0,28.6716,28.7353,28.6292,28.707,779900.0
2014-06-12 12:30:00,40.59,40.6,40.5,40.52,427400.0,28.707,28.7141,28.6433,28.6575,427400.0
2014-06-12 13:00:00,40.52,40.57,40.48,40.56,588100.0,28.6575,28.6929,28.6292,28.6858,588100.0
2014-06-12 13:30:00,40.56,40.56,40.47,40.48,566100.0,28.6858,28.6858,28.6221,28.6292,566100.0
2014-06-12 14:00:00,40.49,40.54,40.48,40.5,395900.0,28.6363,28.6716,28.6292,28.6433,395900.0
2014-06-12 14:30:00,40.5,40.53,40.47,40.49,448700.0,28.6433,28.6646,28.6221,28.6363,448700.0
2014-06-12 15:00:00,40.5,40.51,40.44,40.44,1112400.0,28.6433,28.6504,28.6009,28.6009,1112400.0
2014-06-12 15:30:00,40.44,40.48,40.37,40.41,1902000.0,28.6009,28.6292,28.5514,28.5797,1902000.0
2014-06-13 09:30:00,40.39,40.41,40.26,40.32,866400.0,28.5655,28.5797,28.4736,28.516,866400.0
2014-06-13 10:00:00,40.32,40.49,40.32,40.47,616600.0,28.516,28.6363,28.516,28.6221,616600.0
2014-06-13 10:30:00,40.48,40.54,40.43,40.44,438600.0,28.6292,28.6716,28.5938,28.6009,438600.0
2014-06-13 11:00:00,40.44,40.46,40.38,40.39,491200.0,28.6009,28.6151,28.5585,28.5655,491200.0
2014-06-13 11:30:00,40.39,40.41,40.35,40.36,385300.0,28.5655,28.5797,28.5373,28.5443,385300.0
2014-06-13 12:00:00,40.36,40.39,40.35,40.38,444600.0,28.5443,28.5655,28.5373,28.5585,444600.0
2014-06-13 12:30:00,40.37,40.39,40.31,40.31,388700.0,28.5514,28.5655,28.509,28.509,388700.0
2014-06-13 13:00:00,40.32,40.36,40.31,40.32,345700.0,28.516,28.5443,28.509,28.516,345700.0
2014-06-13 13:30:00,40.32,40.36,40.29,40.34,333900.0,28.516,28.5443,28.4948,28.5302,333900.0
2014-06-13 14:00:00,40.33,40.38,40.32,40.36,385700.0,28.5231,28.5585,28.516,28.5443,385700.0
2014-06-13 14:30:00,40.36,40.37,40.34,40.36,468300.0,28.5443,28.5514,28.5302,28.5443,468300.0
2014-06-13 15:00:00,40.36,40.37,40.28,40.29,599200.0,28.5443,28.5514,28.4878,28.4948,599200.0
2014-06-13 15:30:00,40.29,40.37,40.25,40.37,1687200.0,28.4948,28.5514,28.4665,28.5514,1687200.0
2014-06-16 09:30:00,40.19,40.64,40.15,40.58,1497400.0,28.4241,28.7424,28.3958,28.6999,1497400.0
2014-06-16 10:00:00,40.58,40.77,40.55,40.67,1678900.0,28.6999,28.8343,28.6787,28.7636,1678900.0
2014-06-16 10:30:00,40.67,40.7,40.64,40.68,542900.0,28.7636,28.7848,28.7424,28.7706,542900.0
2014-06-16 11:00:00,40.69,40.7,40.6,40.66,612200.0,28.7777,28.7848,28.7141,28.7565,612200.0
2014-06-16 11:30:00,40.65,40.66,40.6,40.61,680600.0,28.7494,28.7565,28.7141,28.7211,680600.0
2014-06-16 12:00:00,40.61,40.64,40.59,40.64,374200.0,28.7211,28.7424,28.707,28.7424,374200.0
2014-06-16 12:30:00,40.64,40.65,40.59,40.62,345400.0,28.7424,28.7494,28.707,28.7282,345400.0
2014-06-16 13:00:00,40.62,40.65,40.6,40.6,384500.0,28.7282,28.7494,28.7141,28.7141,384500.0
2014-06-16 13:30:00,40.61,40.72,40.6,40.72,419100.0,28.7211,28.7989,28.7141,28.7989,419100.0
2014-06-16 14:00:00,40.72,40.77,40.71,40.74,544000.0,28.7989,28.8343,28.7919,28.8131,544000.0
2014-06-16 14:30:00,40.75,40.77,40.62,40.62,770700.0,28.8202,28.8343,28.7282,28.7282,770700.0
2014-06-16 15:00:00,40.63,40.71,40.62,40.71,879200.0,28.7353,28.7919,28.7282,28.7919,879200.0
2014-06-16 15:30:00,40.71,40.72,40.65,40.67,1766300.0,28.7919,28.7989,28.7494,28.7636,1766300.0
2014-06-17 09:30:00,41.2,41.2,40.61,40.79,8720500.0,29.1384,29.1384,28.7211,28.8484,8720500.0
2014-06-17 10:00:00,40.79,40.81,40.72,40.74,2037200.0,28.8484,28.8626,28.7989,28.8131,2037200.0
2014-06-17 10:30:00,40.74,40.78,40.7,40.75,1772200.0,28.8131,28.8414,28.7848,28.8202,1772200.0
2014-06-17 11:00:00,40.76,40.96,40.73,40.91,2683600.0,28.8272,28.9687,28.806,28.9333,2683600.0
2014-06-17 11:30:00,40.91,40.99,40.89,40.93,919800.0,28.9333,28.9899,28.9192,28.9475,919800.0
2014-06-17 12:00:00,40.93,40.94,40.9,40.92,560900.0,28.9475,28.9545,28.9262,28.9404,560900.0
2014-06-17 12:30:00,40.93,40.94,40.89,40.93,591100.0,28.9475,28.9545,28.9192,28.9475,591100.0
2014-06-17 13:00:00,40.93,40.94,40.83,40.83,1063600.0,28.9475,28.9545,28.8767,28.8767,1063600.0
2014-06-17 13:30:00,40.83,40.86,40.79,40.82,695800.0,28.8767,28.898,28.8484,28.8697,695800.0
2014-06-17 14:00:00,40.81,40.91,40.81,40.9,585400.0,28.8626,28.9333,28.8626,28.9262,585400.0
2014-06-17 14:30:00,40.9,40.91,40.84,40.86,479200.0,28.9262,28.9333,28.8838,28.898,479200.0
2014-06-17 15:00:00,40.86,40.91,40.84,40.9,692000.0,28.898,28.9333,28.8838,28.9262,692000.0
2014-06-17 15:30:00,40.9,40.93,40.85,40.92,2010100.0,28.9262,28.9475,28.8909,28.9404,2010100.0
2014-06-18 09:30:00,40.79,41.08,40.75,41.0,1766200.0,28.8484,29.0535,28.8202,28.997,1766200.0
2014-06-18 10:00:00,41.0,41.05,40.99,41.04,899500.0,28.997,29.0323,28.9899,29.0253,899500.0
2014-06-18 10:30:00,41.04,41.09,41.01,41.07,861300.0,29.0253,29.0606,29.004,29.0465,861300.0
2014-06-18 11:00:00,41.06,41.1,41.03,41.08,769500.0,29.0394,29.0677,29.0182,29.0535,769500.0
2014-06-18 11:30:00,41.07,41.1,41.05,41.08,544600.0,29.0465,29.0677,29.0323,29.0535,544600.0
2014-06-18 12:00:00,41.09,41.14,41.06,41.14,2132800.0,29.0606,29.096,29.0394,29.096,2132800.0
2014-06-18 12:30:00,41.14,41.2,41.13,41.18,569900.0,29.096,29.1384,29.0889,29.1243,569900.0
2014-06-18 13:00:00,41.19,41.23,41.17,41.21,454900.0,29.1313,29.1596,29.1172,29.1455,454900.0
2014-06-18 13:30:00,41.22,41.25,41.16,41.23,835200.0,29.1526,29.1738,29.1101,29.1596,835200.0
2014-06-18 14:00:00,41.23,41.42,41.18,41.42,1441100.0,29.1596,29.294,29.1243,29.294,1441100.0
2014-06-18 14:30:00,41.42,41.44,41.36,41.4,1105300.0,29.294,29.3082,29.2516,29.2799,1105300.0
2014-06-18 15:00:00,41.4,41.52,41.4,41.52,1840600.0,29.2799,29.3647,29.2799,29.3647,1840600.0
2014-06-18 15:30:00,41.52,41.57,41.41,41.56,3466500.0,29.3647,29.4001,29.2869,29.393,3466500.0
2014-06-19 09:30:00,41.54,41.87,41.53,41.68,2190200.0,29.3789,29.6123,29.3718,29.4779,2190200.0
2014-06-19 10:00:00,41.68,41.75,41.64,41.75,772000.0,29.4779,29.5274,29.4496,29.5274,772000.0
2014-06-19 10:30:00,41.75,41.75,41.69,41.7,730200.0,29.5274,29.5274,29.485,29.492,730200.0
2014-06-19 11:00:00,41.71,41.73,41.65,41.65,543700.0,29.4991,29.5133,29.4567,29.4567,543700.0
2014-06-19 11:30:00,41.65,41.77,41.65,41.77,951800.0,29.4567,29.5415,29.4567,29.5415,951800.0
2014-06-19 12:00:00,41.77,41.77,41.69,41.74,524500.0,29.5415,29.5415,29.485,29.5203,524500.0
2014-06-19 12:30:00,41.75,41.76,41.69,41.69,423600.0,29.5274,29.5345,29.485,29.485,423600.0
2014-06-19 13:00:00,41.7,41.76,41.69,41.75,515400.0,29.492,29.5345,29.485,29.5274,515400.0
2014-06-19 13:30:00,41.75,41.77,41.7,41.73,345300.0,29.5274,29.5415,29.492,29.5133,345300.0
2014-06-19 14:00:00,41.73,41.78,41.72,41.77,376200.0,29.5133,29.5486,29.5062,29.5415,376200.0
2014-06-19 14:30:00,41.77,41.77,41.69,41.75,607900.0,29.5415,29.5415,29.485,29.5274,607900.0
2014-06-19 15:00:00,41.76,41.8,41.75,41.78,728200.0,29.5345,29.5628,29.5274,29.5486,728200.0
2014-06-19 15:30:00,41.79,41.79,41.74,41.77,2378600.0,29.5557,29.5557,29.5203,29.5415,2378600.0
2014-06-20 09:30:00,41.87,41.88,41.53,41.76,5765400.0,29.6123,29.6193,29.3718,29.5345,5765400.0
2014-06-20 10:00:00,41.76,41.79,41.7,41.76,725200.0,29.5345,29.5557,29.492,29.5345,725200.0
2014-06-20 10:30:00,41.75,41.77,41.61,41.68,391400.0,29.5274,29.5415,29.4284,29.4779,391400.0
2014-06-20 11:00:00,41.67,41.71,41.63,41.65,435800.0,29.4708,29.4991,29.4425,29.4567,435800.0
2014-06-20 11:30:00,41.66,41.67,41.57,41.61,830900.0,29.4637,29.4708,29.4001,29.4284,830900.0
2014-06-20 12:00:00,41.61,41.66,41.61,41.63,424300.0,29.4284,29.4637,29.4284,29.4425,424300.0
2014-06-20 12:30:00,41.62,41.64,41.55,41.55,423500.0,29.4355,29.4496,29.386,29.386,423500.0
2014-06-20 13:00:00,41.56,41.6,41.54,41.6,539800.0,29.393,29.4213,29.3789,29.4213,539800.0
2014-06-20 13:30:00,41.59,41.61,41.57,41.59,1145300.0,29.4142,29.4284,29.4001,29.4142,1145300.0
2014-06-20 14:00:00,41.59,41.61,41.59,41.61,643600.0,29.4142,29.4284,29.4142,29.4284,643600.0
2014-06-20 14:30:00,41.61,41.63,41.59,41.61,977200.0,29.4284,29.4425,29.4142,29.4284,977200.0
2014-06-20 15:00:00,41.61,41.66,41.6,41.65,1167400.0,29.4284,29.4637,29.4213,29.4567,1167400.0
2014-06-20 15:30:00,41.66,41.76,41.65,41.7,2987900.0,29.4637,29.5345,29.4567,29.492,2987900.0
2014-06-23 09:30:00,41.46,41.58,41.33,41.48,1715200.0,29.3223,29.4072,29.2304,29.3364,1715200.0
2014-06-23 10:00:00,41.48,41.58,41.47,41.52,959800.0,29.3364,29.4072,29.3294,29.3647,959800.0
2014-06-23 10:30:00,41.52,41.54,41.47,41.48,572800.0,29.3647,29.3789,29.3294,29.3364,572800.0
2014-06-23 11:00:00,41.48,41.51,41.47,41.49,746600.0,29.3364,29.3577,29.3294,29.3435,746600.0
2014-06-23 11:30:00,41.48,41.57,41.47,41.57,650400.0,29.3364,29.4001,29.3294,29.4001,650400.0
2014-06-23 12:00:00,41.57,41.57,41.49,41.51,523300.0,29.4001,29.4001,29.3435,29.3577,523300.0
2014-06-23 12:30:00,41.5,41.53,41.5,41.51,510000.0,29.3506,29.3718,29.3506,29.3577,510000.0
2014-06-23 13:00:00,41.51,41.51,41.47,41.48,422600.0,29.3577,29.3577,29.3294,29.3364,422600.0
2014-06-23 13:30:00,41.47,41.48,41.47,41.48,231500.0,29.3294,29.3364,29.3294,29.3364,231500.0
2014-06-23 14:00:00,41.48,41.48,41.47,41.48,456400.0,29.3364,29.3364,29.3294,29.3364,456400.0
2014-06-23 14:30:00,41.48,41.53,41.47,41.52,918900.0,29.3364,29.3718,29.3294,29.3647,918900.0
2014-06-23 15:00:00,41.52,41.61,41.51,41.59,954200.0,29.3647,29.4284,29.3577,29.4142,954200.0
2014-06-23 15:30:00,41.59,41.74,41.58,41.72,2492600.0,29.4142,29.5203,29.4072,29.5062,2492600.0
2014-06-24 09:30:00,41.52,41.64,41.47,41.55,1281900.0,29.3647,29.4496,29.3294,29.386,1281900.0
2014-06-24 10:00:00,41.55,41.68,41.53,41.67,834200.0,29.386,29.4779,29.3718,29.4708,834200.0
2014-06-24 10:30:00,41.68,41.71,41.64,41.71,834700.0,29.4779,29.4991,29.4496,29.4991,834700.0
2014-06-24 11:00:00,41.71,41.77,41.7,41.77,935400.0,29.4991,29.5415,29.492,29.5415,935400.0
2014-06-24 11:30:00,41.76,41.81,41.74,41.8,711900.0,29.5345,29.5698,29.5203,29.5628,711900.0
2014-06-24 12:00:00,41.8,41.85,41.79,41.85,571100.0,29.5628,29.5981,29.5557,29.5981,571100.0
2014-06-24 12:30:00,41.84,41.86,41.78,41.83,545500.0,29.5911,29.6052,29.5486,29.584,545500.0
2014-06-24 13:00:00,41.83,41.87,41.81,41.81,638700.0,29.584,29.6123,29.5698,29.5698,638700.0
2014-06-24 13:30:00,41.81,41.83,41.75,41.77,538300.0,29.5698,29.584,29.5274,29.5415,538300.0
2014-06-24 14:00:00,41.77,41.81,41.74,41.75,471800.0,29.5415,29.5698,29.5203,29.5274,471800.0
2014-06-24 14:30:00,41.75,41.89,41.72,41.84,1262700.0,29.5274,29.6264,29.5062,29.5911,1262700.0
2014-06-24 15:00:00,41.84,41.85,41.75,41.8,1297900.0,29.5911,29.5981,29.5274,29.5628,1297900.0
2014-06-24 15:30:00,41.8,41.89,41.8,41.86,3165700.0,29.5628,29.6264,29.5628,29.6052,3165700.0
2014-06-25 09:30:00,41.6,41.74,41.46,41.72,2031500.0,29.4213,29.5203,29.3223,29.5062,2031500.0
2014-06-25 10:00:00,41.72,41.79,41.64,41.66,1191200.0,29.5062,29.5557,29.4496,29.4637,1191200.0
2014-06-25 10:30:00,41.66,41.69,41.63,41.67,498300.0,29.4637,29.485,29.4425,29.4708,498300.0
2014-06-25 11:00:00,41.67,41.77,41.65,41.76,1192300.0,29.4708,29.5415,29.4567,29.5345,1192300.0
2014-06-25 11:30:00,41.76,41.79,41.73,41.76,635400.0,29.5345,29.5557,29.5133,29.5345,635400.0
2014-06-25 12:00:00,41.77,41.85,41.75,41.84,941700.0,29.5415,29.5981,29.5274,29.5911,941700.0
2014-06-25 12:30:00,41.84,41.86,41.81,41.86,691200.0,29.5911,29.6052,29.5698,29.6052,691200.0
2014-06-25 13:00:00,41.85,41.93,41.83,41.83,2045600.0,29.5981,29.6547,29.584,29.584,2045600.0
2014-06-25 13:30:00,41.83,41.84,41.72,41.79,649200.0,29.584,29.5911,29.5062,29.5557,649200.0
2014-06-25 14:00:00,41.78,41.83,41.78,41.81,441500.0,29.5486,29.584,29.5486,29.5698,441500.0
2014-06-25 14:30:00,41.81,41.83,41.77,41.81,700100.0,29.5698,29.584,29.5415,29.5698,700100.0
2014-06-25 15:00:00,41.8,41.9,41.79,41.86,936000.0,29.5628,29.6335,29.5557,29.6052,936000.0
2014-06-25 15:30:00,41.86,41.98,41.84,41.96,3845300.0,29.6052,29.6901,29.5911,29.6759,3845300.0
2014-06-26 09:30:00,41.91,41.96,41.82,41.89,1856400.0,29.6406,29.6759,29.5769,29.6264,1856400.0
2014-06-26 10:00:00,41.89,41.9,41.79,41.86,2214200.0,29.6264,29.6335,29.5557,29.6052,2214200.0
2014-06-26 10:30:00,41.86,41.89,41.78,41.89,1259800.0,29.6052,29.6264,29.5486,29.6264,1259800.0
2014-06-26 11:00:00,41.88,41.94,41.86,41.93,895500.0,29.6193,29.6618,29.6052,29.6547,895500.0
2014-06-26 11:30:00,41.93,41.93,41.86,41.87,801700.0,29.6547,29.6547,29.6052,29.6123,801700.0
2014-06-26 12:00:00,41.88,41.88,41.82,41.84,403500.0,29.6193,29.6193,29.5769,29.5911,403500.0
2014-06-26 12:30:00,41.83,41.89,41.81,41.86,576600.0,29.584,29.6264,29.5698,29.6052,576600.0
2014-06-26 13:00:00,41.86,41.94,41.86,41.93,696300.0,29.6052,29.6618,29.6052,29.6547,696300.0
2014-06-26 13:30:00,41.93,41.98,41.91,41.95,392100.0,29.6547,29.6901,29.6406,29.6688,392100.0
2014-06-26 14:00:00,41.95,41.96,41.94,41.96,394500.0,29.6688,29.6759,29.6618,29.6759,394500.0
2014-06-26 14:30:00,41.96,41.97,41.92,41.93,376800.0,29.6759,29.683,29.6476,29.6547,376800.0
2014-06-26 15:00:00,41.93,41.97,41.91,41.95,1092900.0,29.6547,29.683,29.6406,29.6688,1092900.0
2014-06-26 15:30:00,41.95,42.05,41.93,42.04,4338000.0,29.6688,29.7396,29.6547,29.7325,4338000.0
2014-06-27 09:30:00,41.99,42.22,41.91,42.16,1768700.0,29.6971,29.8598,29.6406,29.8174,1768700.0
2014-06-27 10:00:00,42.15,42.22,42.13,42.2,1115700.0,29.8103,29.8598,29.7962,29.8457,1115700.0
2014-06-27 10:30:00,42.2,42.27,42.19,42.2,867600.0,29.8457,29.8952,29.8386,29.8457,867600.0
2014-06-27 11:00:00,42.21,42.25,42.16,42.18,922300.0,29.8527,29.881,29.8174,29.8315,922300.0
2014-06-27 11:30:00,42.18,42.23,42.13,42.23,908900.0,29.8315,29.8669,29.7962,29.8669,908900.0
2014-06-27 12:00:00,42.23,42.29,42.14,42.15,781100.0,29.8669,29.9093,29.8032,29.8103,781100.0
2014-06-27 12:30:00,42.15,42.19,42.14,42.16,390900.0,29.8103,29.8386,29.8032,29.8174,390900.0
2014-06-27 13:00:00,42.16,42.18,42.09,42.14,785600.0,29.8174,29.8315,29.7679,29.8032,785600.0
2014-06-27 13:30:00,42.15,42.16,42.09,42.09,929700.0,29.8103,29.8174,29.7679,29.7679,929700.0
2014-06-27 14:00:00,42.09,42.18,42.09,42.14,493100.0,29.7679,29.8315,29.7679,29.8032,493100.0
2014-06-27 14:30:00,42.15,42.16,42.09,42.12,493300.0,29.8103,29.8174,29.7679,29.7891,493300.0
2014-06-27 15:00:00,42.12,42.16,42.08,42.15,688500.0,29.7891,29.8174,29.7608,29.8103,688500.0
2014-06-27 15:30:00,42.15,42.21,42.11,42.19,2358400.0,29.8103,29.8527,29.782,29.8386,2358400.0
2014-06-30 09:30:00,41.98,42.24,41.82,42.23,1637200.0,29.6901,29.8739,29.5769,29.8669,1637200.0
2014-06-30 10:00:00,42.23,42.45,42.23,42.43,1218800.0,29.8669,30.0225,29.8669,30.0083,1218800.0
2014-06-30 10:30:00,42.44,42.48,42.37,42.4,1073500.0,30.0154,30.0437,29.9659,29.9871,1073500.0
2014-06-30 11:00:00,42.4,42.43,42.32,42.38,604700.0,29.9871,30.0083,29.9305,29.973,604700.0
2014-06-30 11:30:00,42.39,42.42,42.34,42.4,571500.0,29.98,30.0013,29.9447,29.9871,571500.0
2014-06-30 12:00:00,42.39,42.46,42.35,42.42,509800.0,29.98,30.0295,29.9517,30.0013,509800.0
2014-06-30 12:30:00,42.41,42.49,42.4,42.43,611800.0,29.9942,30.0508,29.9871,30.0083,611800.0
2014-06-30 13:00:00,42.42,42.46,42.39,42.4,378000.0,30.0013,30.0295,29.98,29.9871,378000.0
2014-06-30 13:30:00,42.4,42.41,42.38,42.39,361500.0,29.9871,29.9942,29.973,29.98,361500.0
2014-06-30 14:00:00,42.38,42.42,42.36,42.38,374000.0,29.973,30.0013,29.9588,29.973,374000.0
2014-06-30 14:30:00,42.39,42.39,42.32,42.35,409500.0,29.98,29.98,29.9305,29.9517,409500.0
2014-06-30 15:00:00,42.35,42.4,42.34,42.38,613100.0,29.9517,29.9871,29.9447,29.973,613100.0
2014-06-30 15:30:00,42.37,42.38,42.31,42.33,2230200.0,29.9659,29.973,29.9235,29.9376,2230200.0
2014-07-01 09:30:00,42.39,42.45,42.19,42.26,1595100.0,29.98,30.0225,29.8386,29.8881,1595100.0
2014-07-01 10:00:00,42.25,42.3,42.15,42.18,1199500.0,29.881,29.9164,29.8103,29.8315,1199500.0
2014-07-01 10:30:00,42.18,42.27,42.17,42.25,926100.0,29.8315,29.8952,29.8244,29.881,926100.0
2014-07-01 11:00:00,42.25,42.36,42.24,42.28,553600.0,29.881,29.9588,29.8739,29.9022,553600.0
2014-07-01 11:30:00,42.28,42.35,42.26,42.3,493700.0,29.9022,29.9517,29.8881,29.9164,493700.0
2014-07-01 12:00:00,42.29,42.34,42.27,42.3,431600.0,29.9093,29.9447,29.8952,29.9164,431600.0
2014-07-01 12:30:00,42.3,42.39,42.3,42.37,521900.0,29.9164,29.98,29.9164,29.9659,521900.0
2014-07-01 13:00:00,42.38,42.39,42.33,42.34,616800.0,29.973,29.98,29.9376,29.9447,616800.0
2014-07-01 13:30:00,42.35,42.39,42.34,42.36,432300.0,29.9517,29.98,29.9447,29.9588,432300.0
2014-07-01 14:00:00,42.36,42.38,42.29,42.31,385200.0,29.9588,29.973,29.9093,29.9235,385200.0
2014-07-01 14:30:00,42.31,42.36,42.31,42.33,383400.0,29.9235,29.9588,29.9235,29.9376,383400.0
2014-07-01 15:00:00,42.33,42.38,42.31,42.38,628800.0,29.9376,29.973,29.9235,29.973,628800.0
2014-07-01 15:30:00,42.37,42.38,42.28,42.28,1699500.0,29.9659,29.973,29.9022,29.9022,1699500.0
2014-07-02 09:30:00,42.31,42.41,42.19,42.2,968200.0,29.9235,29.9942,29.8386,29.8457,968200.0
2014-07-02 10:00:00,42.19,42.3,42.15,42.25,783200.0,29.8386,29.9164,29.8103,29.881,783200.0
2014-07-02 10:30:00,42.25,42.3,42.2,42.26,449700.0,29.881,29.9164,29.8457,29.8881,449700.0
2014-07-02 11:00:00,42.26,42.3,42.23,42.27,432400.0,29.8881,29.9164,29.8669,29.8952,432400.0
2014-07-02 11:30:00,42.27,42.29,42.22,42.24,245300.0,29.8952,29.9093,29.8598,29.8739,245300.0
2014-07-02 12:00:00,42.24,42.25,42.2,42.23,256900.0,29.8739,29.881,29.8457,29.8669,256900.0
2014-07-02 12:30:00,42.23,42.25,42.21,42.24,270000.0,29.8669,29.881,29.8527,29.8739,270000.0
2014-07-02 13:00:00,42.24,42.26,42.23,42.23,198100.0,29.8739,29.8881,29.8669,29.8669,198100.0
2014-07-02 13:30:00,42.23,42.26,42.2,42.25,239200.0,29.8669,29.8881,29.8457,29.881,239200.0
2014-07-02 14:00:00,42.26,42.3,42.25,42.3,309200.0,29.8881,29.9164,29.881,29.9164,309200.0
2014-07-02 14:30:00,42.3,42.3,42.25,42.28,435900.0,29.9164,29.9164,29.881,29.9022,435900.0
2014-07-02 15:00:00,42.29,42.3,42.24,42.25,354600.0,29.9093,29.9164,29.8739,29.881,354600.0
2014-07-02 15:30:00,42.25,42.28,42.24,42.27,797100.0,29.881,29.9022,29.8739,29.8952,797100.0
2014-07-03 09:30:00,42.26,42.32,42.08,42.16,1118200.0,29.8881,29.9305,29.7608,29.8174,1118200.0
2014-07-03 10:00:00,42.16,42.19,42.09,42.1,650800.0,29.8174,29.8386,29.7679,29.7749,650800.0
2014-07-03 10:30:00,42.1,42.13,42.01,42.11,857300.0,29.7749,29.7962,29.7113,29.782,857300.0
2014-07-03 11:00:00,42.11,42.15,42.11,42.12,465700.0,29.782,29.8103,29.782,29.7891,465700.0
2014-07-03 11:30:00,42.13,42.18,42.13,42.16,267400.0,29.7962,29.8315,29.7962,29.8174,267400.0
2014-07-03 12:00:00,42.16,42.21,42.16,42.21,553800.0,29.8174,29.8527,29.8174,29.8527,553800.0
2014-07-03 12:30:00,42.21,42.23,42.11,42.21,1515400.0,29.8527,29.8669,29.782,29.8527,1515400.0
2014-07-07 09:30:00,41.93,42.2,41.93,42.15,1373700.0,29.6547,29.8457,29.6547,29.8103,1373700.0
2014-07-07 10:00:00,42.14,42.16,42.1,42.16,461500.0,29.8032,29.8174,29.7749,29.8174,461500.0
2014-07-07 10:30:00,42.16,42.18,42.09,42.1,302200.0,29.8174,29.8315,29.7679,29.7749,302200.0
2014-07-07 11:00:00,42.11,42.13,42.09,42.11,308400.0,29.782,29.7962,29.7679,29.782,308400.0
2014-07-07 11:30:00,42.11,42.15,42.09,42.14,184900.0,29.782,29.8103,29.7679,29.8032,184900.0
2014-07-07 12:00:00,42.15,42.19,42.14,42.14,187000.0,29.8103,29.8386,29.8032,29.8032,187000.0
2014-07-07 12:30:00,42.15,42.17,42.1,42.13,256500.0,29.8103,29.8244,29.7749,29.7962,256500.0
2014-07-07 13:00:00,42.13,42.17,42.13,42.13,202500.0,29.7962,29.8244,29.7962,29.7962,202500.0
2014-07-07 13:30:00,42.13,42.19,42.13,42.18,514200.0,29.7962,29.8386,29.7962,29.8315,514200.0
2014-07-07 14:00:00,42.19,42.19,42.08,42.12,589400.0,29.8386,29.8386,29.7608,29.7891,589400.0
2014-07-07 14:30:00,42.12,42.14,42.01,42.12,611400.0,29.7891,29.8032,29.7113,29.7891,611400.0
2014-07-07 15:00:00,42.11,42.13,42.06,42.08,902600.0,29.782,29.7962,29.7466,29.7608,902600.0
2014-07-07 15:30:00,42.08,42.14,42.07,42.13,1672700.0,29.7608,29.8032,29.7537,29.7962,1672700.0
2014-07-08 09:30:00,41.93,42.16,41.93,42.14,1225400.0,29.6547,29.8174,29.6547,29.8032,1225400.0
2014-07-08 10:00:00,42.13,42.23,42.07,42.21,742600.0,29.7962,29.8669,29.7537,29.8527,742600.0
2014-07-08 10:30:00,42.2,42.25,42.18,42.23,416000.0,29.8457,29.881,29.8315,29.8669,416000.0
2014-07-08 11:00:00,42.23,42.23,42.08,42.08,541400.0,29.8669,29.8669,29.7608,29.7608,541400.0
2014-07-08 11:30:00,42.08,42.19,42.04,42.16,562500.0,29.7608,29.8386,29.7325,29.8174,562500.0
2014-07-08 12:00:00,42.17,42.19,42.13,42.13,437000.0,29.8244,29.8386,29.7962,29.7962,437000.0
2014-07-08 12:30:00,42.14,42.14,42.07,42.08,243400.0,29.8032,29.8032,29.7537,29.7608,243400.0
2014-07-08 13:00:00,42.08,42.08,42.02,42.02,329100.0,29.7608,29.7608,29.7184,29.7184,329100.0
2014-07-08 13:30:00,42.03,42.03,41.99,42.01,385800.0,29.7254,29.7254,29.6971,29.7113,385800.0
2014-07-08 14:00:00,42.01,42.02,41.96,41.98,630300.0,29.7113,29.7184,29.6759,29.6901,630300.0
2014-07-08 14:30:00,41.98,42.0,41.95,41.97,766200.0,29.6901,29.7042,29.6688,29.683,766200.0
2014-07-08 15:00:00,41.97,41.98,41.93,41.96,840900.0,29.683,29.6901,29.6547,29.6759,840900.0
2014-07-08 15:30:00,41.97,41.97,41.91,41.95,1677000.0,29.683,29.683,29.6406,29.6688,1677000.0
2014-07-09 09:30:00,41.93,42.16,41.84,41.98,953700.0,29.6547,29.8174,29.5911,29.6901,953700.0
2014-07-09 10:00:00,41.98,41.99,41.9,41.91,490700.0,29.6901,29.6971,29.6335,29.6406,490700.0
2014-07-09 10:30:00,41.9,41.93,41.84,41.85,532900.0,29.6335,29.6547,29.5911,29.5981,532900.0
2014-07-09 11:00:00,41.86,41.9,41.79,41.89,492800.0,29.6052,29.6335,29.5557,29.6264,492800.0
2014-07-09 11:30:00,41.89,41.9,41.86,41.9,248900.0,29.6264,29.6335,29.6052,29.6335,248900.0
2014-07-09 12:00:00,41.89,41.92,41.87,41.91,581300.0,29.6264,29.6476,29.6123,29.6406,581300.0
2014-07-09 12:30:00,41.91,41.95,41.9,41.91,443200.0,29.6406,29.6688,29.6335,29.6406,443200.0
2014-07-09 13:00:00,41.91,41.93,41.89,41.9,265300.0,29.6406,29.6547,29.6264,29.6335,265300.0
2014-07-09 13:30:00,41.91,41.91,41.86,41.9,610200.0,29.6406,29.6406,29.6052,29.6335,610200.0
2014-07-09 14:00:00,41.89,42.0,41.85,41.98,580200.0,29.6264,29.7042,29.5981,29.6901,580200.0
2014-07-09 14:30:00,41.98,42.02,41.95,41.97,1410100.0,29.6901,29.7184,29.6688,29.683,1410100.0
2014-07-09 15:00:00,41.97,42.0,41.93,41.95,850400.0,29.683,29.7042,29.6547,29.6688,850400.0
2014-07-09 15:30:00,41.96,41.96,41.91,41.95,1424200.0,29.6759,29.6759,29.6406,29.6688,1424200.0
2014-07-10 09:30:00,41.56,42.05,41.55,42.01,1955200.0,29.393,29.7396,29.386,29.7113,1955200.0
2014-07-10 10:00:00,42.01,42.16,41.97,42.16,738400.0,29.7113,29.8174,29.683,29.8174,738400.0
2014-07-10 10:30:00,42.15,42.25,42.11,42.22,1350400.0,29.8103,29.881,29.782,29.8598,1350400.0
2014-07-10 11:00:00,42.21,42.22,42.1,42.12,582100.0,29.8527,29.8598,29.7749,29.7891,582100.0
2014-07-10 11:30:00,42.12,42.18,42.09,42.18,440700.0,29.7891,29.8315,29.7679,29.8315,440700.0
2014-07-10 12:00:00,42.18,42.21,42.15,42.2,385400.0,29.8315,29.8527,29.8103,29.8457,385400.0
2014-07-10 12:30:00,42.21,42.23,42.12,42.14,219200.0,29.8527,29.8669,29.7891,29.8032,219200.0
2014-07-10 13:00:00,42.14,42.21,42.12,42.19,451200.0,29.8032,29.8527,29.7891,29.8386,451200.0
2014-07-10 13:30:00,42.2,42.25,42.19,42.2,453500.0,29.8457,29.881,29.8386,29.8457,453500.0
2014-07-10 14:00:00,42.21,42.21,42.13,42.16,317600.0,29.8527,29.8527,29.7962,29.8174,317600.0
2014-07-10 14:30:00,42.16,42.16,42.06,42.12,900700.0,29.8174,29.8174,29.7466,29.7891,900700.0
2014-07-10 15:00:00,42.13,42.2,42.09,42.2,690300.0,29.7962,29.8457,29.7679,29.8457,690300.0
2014-07-10 15:30:00,42.2,42.29,42.18,42.26,2786500.0,29.8457,29.9093,29.8315,29.8881,2786500.0
2014-07-11 09:30:00,42.12,42.25,42.03,42.1,1052900.0,29.7891,29.881,29.7254,29.7749,1052900.0
2014-07-11 10:00:00,42.11,42.13,42.04,42.04,688200.0,29.782,29.7962,29.7325,29.7325,688200.0
2014-07-11 10:30:00,42.05,42.1,42.01,42.02,618800.0,29.7396,29.7749,29.7113,29.7184,618800.0
2014-07-11 11:00:00,42.02,42.03,41.94,41.96,615400.0,29.7184,29.7254,29.6618,29.6759,615400.0
2014-07-11 11:30:00,41.96,42.01,41.88,41.92,656100.0,29.6759,29.7113,29.6193,29.6476,656100.0
2014-07-11 12:00:00,41.92,41.95,41.89,41.93,453700.0,29.6476,29.6688,29.6264,29.6547,453700.0
2014-07-11 12:30:00,41.93,42.02,41.92,42.01,444000.0,29.6547,29.7184,29.6476,29.7113,444000.0
2014-07-11 13:00:00,42.0,42.07,42.0,42.05,369800.0,29.7042,29.7537,29.7042,29.7396,369800.0
2014-07-11 13:30:00,42.05,42.05,41.98,41.99,398600.0,29.7396,29.7396,29.6901,29.6971,398600.0
2014-07-11 14:00:00,42.0,42.0,41.9,41.94,654900.0,29.7042,29.7042,29.6335,29.6618,654900.0
2014-07-11 14:30:00,41.94,41.96,41.93,41.94,476400.0,29.6618,29.6759,29.6547,29.6618,476400.0
2014-07-11 15:00:00,41.95,42.03,41.95,42.01,760600.0,29.6688,29.7254,29.6688,29.7113,760600.0
2014-07-11 15:30:00,42.02,42.04,41.97,41.98,1517900.0,29.7184,29.7325,29.683,29.6901,1517900.0
2014-07-14 09:30:00,41.99,42.25,41.98,42.23,1178400.0,29.6971,29.881,29.6901,29.8669,1178400.0
2014-07-14 10:00:00,42.22,42.26,42.17,42.26,943000.0,29.8598,29.8881,29.8244,29.8881,943000.0
2014-07-14 10:30:00,42.26,42.27,42.2,42.24,576200.0,29.8881,29.8952,29.8457,29.8739,576200.0
2014-07-14 11:00:00,42.25,42.25,42.13,42.14,428800.0,29.881,29.881,29.7962,29.8032,428800.0
2014-07-14 11:30:00,42.14,42.16,42.11,42.13,344300.0,29.8032,29.8174,29.782,29.7962,344300.0
2014-07-14 12:00:00,42.13,42.19,42.13,42.18,233400.0,29.7962,29.8386,29.7962,29.8315,233400.0
2014-07-14 12:30:00,42.19,42.24,42.18,42.23,213800.0,29.8386,29.8739,29.8315,29.8669,213800.0
2014-07-14 13:00:00,42.23,42.26,42.23,42.25,359200.0,29.8669,29.8881,29.8669,29.881,359200.0
2014-07-14 13:30:00,42.25,42.28,42.22,42.28,980800.0,29.881,29.9022,29.8598,29.9022,980800.0
2014-07-14 14:00:00,42.28,42.3,42.26,42.27,716900.0,29.9022,29.9164,29.8881,29.8952,716900.0
2014-07-14 14:30:00,42.27,42.33,42.27,42.33,785700.0,29.8952,29.9376,29.8952,29.9376,785700.0
2014-07-14 15:00:00,42.33,42.35,42.31,42.34,968000.0,29.9376,29.9517,29.9235,29.9447,968000.0
2014-07-14 15:30:00,42.33,42.39,42.3,42.38,2653000.0,29.9376,29.98,29.9164,29.973,2653000.0
2014-07-15 09:30:00,42.41,42.43,42.29,42.35,1358100.0,29.9942,30.0083,29.9093,29.9517,1358100.0
2014-07-15 10:00:00,42.36,42.38,42.18,42.22,918700.0,29.9588,29.973,29.8315,29.8598,918700.0
2014-07-15 10:30:00,42.22,42.23,42.03,42.09,755300.0,29.8598,29.8669,29.7254,29.7679,755300.0
2014-07-15 11:00:00,42.09,42.1,41.99,42.04,813900.0,29.7679,29.7749,29.6971,29.7325,813900.0
2014-07-15 11:30:00,42.04,42.06,41.96,41.98,439600.0,29.7325,29.7466,29.6759,29.6901,439600.0
2014-07-15 12:00:00,41.98,42.03,41.95,42.03,348400.0,29.6901,29.7254,29.6688,29.7254,348400.0
2014-07-15 12:30:00,42.02,42.06,42.0,42.0,264500.0,29.7184,29.7466,29.7042,29.7042,264500.0
2014-07-15 13:00:00,42.01,42.08,41.98,42.05,362200.0,29.7113,29.7608,29.6901,29.7396,362200.0
2014-07-15 13:30:00,42.05,42.08,42.01,42.02,401200.0,29.7396,29.7608,29.7113,29.7184,401200.0
2014-07-15 14:00:00,42.01,42.12,42.01,42.11,432000.0,29.7113,29.7891,29.7113,29.782,432000.0
2014-07-15 14:30:00,42.11,42.11,42.05,42.11,337900.0,29.782,29.782,29.7396,29.782,337900.0
2014-07-15 15:00:00,42.11,42.12,42.06,42.1,546300.0,29.782,29.7891,29.7466,29.7749,546300.0
2014-07-15 15:30:00,42.1,42.1,42.07,42.1,1218000.0,29.7749,29.7749,29.7537,29.7749,1218000.0
2014-07-16 09:30:00,42.26,42.39,42.15,42.22,1081100.0,29.8881,29.98,29.8103,29.8598,1081100.0
2014-07-16 10:00:00,42.22,42.23,42.11,42.15,482300.0,29.8598,29.8669,29.782,29.8103,482300.0
2014-07-16 10:30:00,42.15,42.15,42.07,42.1,574400.0,29.8103,29.8103,29.7537,29.7749,574400.0
2014-07-16 11:00:00,42.1,42.15,42.08,42.13,529700.0,29.7749,29.8103,29.7608,29.7962,529700.0
2014-07-16 11:30:00,42.12,42.16,42.09,42.15,399100.0,29.7891,29.8174,29.7679,29.8103,399100.0
2014-07-16 12:00:00,42.15,42.15,42.12,42.14,262900.0,29.8103,29.8103,29.7891,29.8032,262900.0
2014-07-16 12:30:00,42.15,42.15,42.12,42.13,259000.0,29.8103,29.8103,29.7891,29.7962,259000.0
2014-07-16 13:00:00,42.12,42.19,42.12,42.17,414000.0,29.7891,29.8386,29.7891,29.8244,414000.0
2014-07-16 13:30:00,42.17,42.18,42.08,42.09,319900.0,29.8244,29.8315,29.7608,29.7679,319900.0
2014-07-16 14:00:00,42.08,42.1,42.07,42.1,330600.0,29.7608,29.7749,29.7537,29.7749,330600.0
2014-07-16 14:30:00,42.1,42.12,42.09,42.09,395200.0,29.7749,29.7891,29.7679,29.7679,395200.0
2014-07-16 15:00:00,42.09,42.12,42.07,42.12,631000.0,29.7679,29.7891,29.7537,29.7891,631000.0
2014-07-16 15:30:00,42.11,42.12,42.02,42.1,2095000.0,29.782,29.7891,29.7184,29.7749,2095000.0
2014-07-17 09:30:00,41.93,42.06,41.83,41.93,1041400.0,29.6547,29.7466,29.584,29.6547,1041400.0
2014-07-17 10:00:00,41.94,42.05,41.93,42.02,411600.0,29.6618,29.7396,29.6547,29.7184,411600.0
2014-07-17 10:30:00,42.02,42.11,42.02,42.09,339900.0,29.7184,29.782,29.7184,29.7679,339900.0
2014-07-17 11:00:00,42.1,42.15,42.0,42.0,482000.0,29.7749,29.8103,29.7042,29.7042,482000.0
2014-07-17 11:30:00,42.0,42.07,41.97,42.01,338500.0,29.7042,29.7537,29.683,29.7113,338500.0
2014-07-17 12:00:00,42.02,42.02,41.92,41.98,327000.0,29.7184,29.7184,29.6476,29.6901,327000.0
2014-07-17 12:30:00,41.99,42.07,41.98,42.05,171900.0,29.6971,29.7537,29.6901,29.7396,171900.0
2014-07-17 13:00:00,42.05,42.1,42.03,42.04,325100.0,29.7396,29.7749,29.7254,29.7325,325100.0
2014-07-17 13:30:00,42.04,42.07,41.97,42.0,286500.0,29.7325,29.7537,29.683,29.7042,286500.0
2014-07-17 14:00:00,42.0,42.08,41.96,42.04,494700.0,29.7042,29.7608,29.6759,29.7325,494700.0
2014-07-17 14:30:00,42.04,42.07,42.03,42.04,389200.0,29.7325,29.7537,29.7254,29.7325,389200.0
2014-07-17 15:00:00,42.05,42.05,41.96,41.98,695900.0,29.7396,29.7396,29.6759,29.6901,695900.0
2014-07-17 15:30:00,41.98,42.03,41.91,42.02,2837600.0,29.6901,29.7254,29.6406,29.7184,2837600.0
2014-07-18 09:30:00,42.14,42.3,42.02,42.26,3151200.0,29.8032,29.9164,29.7184,29.8881,3151200.0
2014-07-18 10:00:00,42.27,42.27,42.09,42.13,1166700.0,29.8952,29.8952,29.7679,29.7962,1166700.0
2014-07-18 10:30:00,42.13,42.28,42.12,42.25,861500.0,29.7962,29.9022,29.7891,29.881,861500.0
2014-07-18 11:00:00,42.25,42.29,42.22,42.22,410600.0,29.881,29.9093,29.8598,29.8598,410600.0
2014-07-18 11:30:00,42.22,42.32,42.21,42.27,840000.0,29.8598,29.9305,29.8527,29.8952,840000.0
2014-07-18 12:00:00,42.27,42.31,42.25,42.3,427300.0,29.8952,29.9235,29.881,29.9164,427300.0
2014-07-18 12:30:00,42.3,42.37,42.29,42.37,485400.0,29.9164,29.9659,29.9093,29.9659,485400.0
2014-07-18 13:00:00,42.37,42.38,42.33,42.36,719200.0,29.9659,29.973,29.9376,29.9588,719200.0
2014-07-18 13:30:00,42.35,42.46,42.35,42.43,2221200.0,29.9517,30.0295,29.9517,30.0083,2221200.0
2014-07-18 14:00:00,42.43,42.44,42.34,42.41,1177200.0,30.0083,30.0154,29.9447,29.9942,1177200.0
2014-07-18 14:30:00,42.42,42.43,42.4,42.4,988700.0,30.0013,30.0083,29.9871,29.9871,988700.0
2014-07-18 15:00:00,42.4,42.46,42.35,42.46,839700.0,29.9871,30.0295,29.9517,30.0295,839700.0
2014-07-18 15:30:00,42.46,42.47,42.41,42.43,3557700.0,30.0295,30.0366,29.9942,30.0083,3557700.0
2014-07-21 09:30:00,42.12,42.4,42.09,42.3,3357500.0,29.7891,29.9871,29.7679,29.9164,3357500.0
2014-07-21 10:00:00,42.3,42.43,42.3,42.41,3136800.0,29.9164,30.0083,29.9164,29.9942,3136800.0
2014-07-21 10:30:00,42.41,42.42,42.29,42.29,925900.0,29.9942,30.0013,29.9093,29.9093,925900.0
2014-07-21 11:00:00,42.29,42.35,42.26,42.35,861000.0,29.9093,29.9517,29.8881,29.9517,861000.0
2014-07-21 11:30:00,42.34,42.43,42.32,42.4,766700.0,29.9447,30.0083,29.9305,29.9871,766700.0
2014-07-21 12:00:00,42.41,42.42,42.35,42.36,628800.0,29.9942,30.0013,29.9517,29.9588,628800.0
2014-07-21 12:30:00,42.36,42.4,42.35,42.39,558900.0,29.9588,29.9871,29.9517,29.98,558900.0
2014-07-21 13:00:00,42.38,42.43,42.37,42.42,1033700.0,29.973,30.0083,29.9659,30.0013,1033700.0
2014-07-21 13:30:00,42.41,42.42,42.38,42.41,981000.0,29.9942,30.0013,29.973,29.9942,981000.0
2014-07-21 14:00:00,42.41,42.41,42.34,42.39,384400.0,29.9942,29.9942,29.9447,29.98,384400.0
2014-07-21 14:30:00,42.39,42.45,42.37,42.45,457500.0,29.98,30.0225,29.9659,30.0225,457500.0
2014-07-21 15:00:00,42.45,42.57,42.44,42.48,1459000.0,30.0225,30.1073,30.0154,30.0437,1459000.0
2014-07-21 15:30:00,42.48,42.48,42.34,42.43,1884500.0,30.0437,30.0437,29.9447,30.0083,1884500.0
2014-07-22 09:30:00,41.09,41.33,40.61,41.15,4754200.0,29.0606,29.2304,28.7211,29.1031,4754200.0
2014-07-22 10:00:00,41.15,41.17,40.89,41.0,3104600.0,29.1031,29.1172,28.9192,28.997,3104600.0
2014-07-22 10:30:00,41.0,41.2,40.99,41.1,2460800.0,28.997,29.1384,28.9899,29.0677,2460800.0
2014-07-22 11:00:00,41.09,41.21,41.09,41.19,1442400.0,29.0606,29.1455,29.0606,29.1313,1442400.0
2014-07-22 11:30:00,41.19,41.2,41.1,41.19,908700.0,29.1313,29.1384,29.0677,29.1313,908700.0
2014-07-22 12:00:00,41.19,41.21,41.11,41.14,798800.0,29.1313,29.1455,29.0748,29.096,798800.0
2014-07-22 12:30:00,41.14,41.16,41.11,41.15,620100.0,29.096,29.1101,29.0748,29.1031,620100.0
2014-07-22 13:00:00,41.15,41.2,41.12,41.16,683700.0,29.1031,29.1384,29.0818,29.1101,683700.0
2014-07-22 13:30:00,41.16,41.17,41.05,41.07,553900.0,29.1101,29.1172,29.0323,29.0465,553900.0
2014-07-22 14:00:00,41.08,41.15,41.07,41.11,558200.0,29.0535,29.1031,29.0465,29.0748,558200.0
2014-07-22 14:30:00,41.11,41.12,41.07,41.08,889400.0,29.0748,29.0818,29.0465,29.0535,889400.0
2014-07-22 15:00:00,41.09,41.09,41.03,41.06,1756700.0,29.0606,29.0606,29.0182,29.0394,1756700.0
2014-07-22 15:30:00,41.06,41.23,41.05,41.18,3650800.0,29.0394,29.1596,29.0323,29.1243,3650800.0
2014-07-23 09:30:00,40.98,41.05,40.85,40.93,3404600.0,28.9828,29.0323,28.8909,28.9475,3404600.0
2014-07-23 10:00:00,40.93,40.95,40.74,40.74,1234900.0,28.9475,28.9616,28.8131,28.8131,1234900.0
2014-07-23 10:30:00,40.74,40.83,40.74,40.77,1397200.0,28.8131,28.8767,28.8131,28.8343,1397200.0
2014-07-23 11:00:00,40.77,40.79,40.63,40.64,1331900.0,28.8343,28.8484,28.7353,28.7424,1331900.0
2014-07-23 11:30:00,40.64,40.85,40.64,40.84,1434400.0,28.7424,28.8909,28.7424,28.8838,1434400.0
2014-07-23 12:00:00,40.85,40.88,40.79,40.8,689700.0,28.8909,28.9121,28.8484,28.8555,689700.0
2014-07-23 12:30:00,40.8,40.85,40.79,40.84,791300.0,28.8555,28.8909,28.8484,28.8838,791300.0
2014-07-23 13:00:00,40.84,41.02,40.83,41.02,760600.0,28.8838,29.0111,28.8767,29.0111,760600.0
2014-07-23 13:30:00,41.02,41.03,40.92,40.92,671900.0,29.0111,29.0182,28.9404,28.9404,671900.0
2014-07-23 14:00:00,40.93,40.94,40.87,40.89,507700.0,28.9475,28.9545,28.905,28.9192,507700.0
2014-07-23 14:30:00,40.89,40.99,40.88,40.97,912700.0,28.9192,28.9899,28.9121,28.9757,912700.0
2014-07-23 15:00:00,40.96,41.01,40.92,40.92,789600.0,28.9687,29.004,28.9404,28.9404,789600.0
2014-07-23 15:30:00,40.93,40.95,40.81,40.82,1894900.0,28.9475,28.9616,28.8626,28.8697,1894900.0
2014-07-24 09:30:00,40.97,41.05,40.73,40.74,1620600.0,28.9757,29.0323,28.806,28.8131,1620600.0
2014-07-24 10:00:00,40.73,40.77,40.66,40.74,1301600.0,28.806,28.8343,28.7565,28.8131,1301600.0
2014-07-24 10:30:00,40.74,40.81,40.74,40.79,612900.0,28.8131,28.8626,28.8131,28.8484,612900.0
2014-07-24 11:00:00,40.78,40.81,40.78,40.8,970100.0,28.8414,28.8626,28.8414,28.8555,970100.0
2014-07-24 11:30:00,40.8,40.91,40.8,40.87,1307600.0,28.8555,28.9333,28.8555,28.905,1307600.0
2014-07-24 12:00:00,40.88,40.9,40.87,40.89,627800.0,28.9121,28.9262,28.905,28.9192,627800.0
2014-07-24 12:30:00,40.89,40.93,40.88,40.91,496200.0,28.9192,28.9475,28.9121,28.9333,496200.0
2014-07-24 13:00:00,40.92,41.05,40.9,41.03,827300.0,28.9404,29.0323,28.9262,29.0182,827300.0
2014-07-24 13:30:00,41.02,41.04,40.98,41.01,533600.0,29.0111,29.0253,28.9828,29.004,533600.0
2014-07-24 14:00:00,41.01,41.08,41.0,41.07,390900.0,29.004,29.0535,28.997,29.0465,390900.0
2014-07-24 14:30:00,41.08,41.08,41.04,41.04,526300.0,29.0535,29.0535,29.0253,29.0253,526300.0
2014-07-24 15:00:00,41.04,41.1,41.04,41.08,1254700.0,29.0253,29.0677,29.0253,29.0535,1254700.0
2014-07-24 15:30:00,41.08,41.08,40.94,40.95,2334300.0,29.0535,29.0535,28.9545,28.9616,2334300.0
2014-07-25 09:30:00,40.92,41.04,40.9,40.95,830400.0,28.9404,29.0253,28.9262,28.9616,830400.0
2014-07-25 10:00:00,40.95,41.0,40.91,40.97,464400.0,28.9616,28.997,28.9333,28.9757,464400.0
2014-07-25 10:30:00,40.97,41.0,40.93,40.97,565600.0,28.9757,28.997,28.9475,28.9757,565600.0
2014-07-25 11:00:00,40.97,40.97,40.9,40.93,574100.0,28.9757,28.9757,28.9262,28.9475,574100.0
2014-07-25 11:30:00,40.94,41.0,40.93,40.98,528400.0,28.9545,28.997,28.9475,28.9828,528400.0
2014-07-25 12:00:00,40.99,40.99,40.94,40.95,646500.0,28.9899,28.9899,28.9545,28.9616,646500.0
2014-07-25 12:30:00,40.95,40.96,40.9,40.92,485200.0,28.9616,28.9687,28.9262,28.9404,485200.0
2014-07-25 13:00:00,40.92,40.93,40.89,40.9,350700.0,28.9404,28.9475,28.9192,28.9262,350700.0
2014-07-25 13:30:00,40.9,40.9,40.84,40.85,310800.0,28.9262,28.9262,28.8838,28.8909,310800.0
2014-07-25 14:00:00,40.84,40.89,40.81,40.88,478100.0,28.8838,28.9192,28.8626,28.9121,478100.0
2014-07-25 14:30:00,40.89,40.94,40.87,40.91,506300.0,28.9192,28.9545,28.905,28.9333,506300.0
2014-07-25 15:00:00,40.91,40.94,40.9,40.94,848600.0,28.9333,28.9545,28.9262,28.9545,848600.0
2014-07-25 15:30:00,40.93,41.01,40.89,41.0,2556300.0,28.9475,29.004,28.9192,28.997,2556300.0
2014-07-28 09:30:00,40.99,41.0,40.63,40.66,1352600.0,28.9899,28.997,28.7353,28.7565,1352600.0
2014-07-28 10:00:00,40.65,40.74,40.61,40.64,869400.0,28.7494,28.8131,28.7211,28.7424,869400.0
2014-07-28 10:30:00,40.64,40.69,40.62,40.66,686600.0,28.7424,28.7777,28.7282,28.7565,686600.0
2014-07-28 11:00:00,40.67,40.73,40.64,40.72,654200.0,28.7636,28.806,28.7424,28.7989,654200.0
2014-07-28 11:30:00,40.72,40.73,40.69,40.71,564800.0,28.7989,28.806,28.7777,28.7919,564800.0
2014-07-28 12:00:00,40.71,40.73,40.69,40.72,371700.0,28.7919,28.806,28.7777,28.7989,371700.0
2014-07-28 12:30:00,40.72,40.79,40.72,40.77,512100.0,28.7989,28.8484,28.7989,28.8343,512100.0
2014-07-28 13:00:00,40.78,40.8,40.75,40.78,472300.0,28.8414,28.8555,28.8202,28.8414,472300.0
2014-07-28 13:30:00,40.78,40.79,40.74,40.75,744000.0,28.8414,28.8484,28.8131,28.8202,744000.0
2014-07-28 14:00:00,40.76,40.77,40.74,40.75,578800.0,28.8272,28.8343,28.8131,28.8202,578800.0
2014-07-28 14:30:00,40.75,40.76,40.7,40.73,491200.0,28.8202,28.8272,28.7848,28.806,491200.0
2014-07-28 15:00:00,40.73,40.74,40.69,40.7,655500.0,28.806,28.8131,28.7777,28.7848,655500.0
2014-07-28 15:30:00,40.7,40.73,40.65,40.68,1841800.0,28.7848,28.806,28.7494,28.7706,1841800.0
2014-07-29 09:30:00,40.75,40.78,40.65,40.72,901900.0,28.8202,28.8414,28.7494,28.7989,901900.0
2014-07-29 10:00:00,40.73,40.74,40.65,40.66,666800.0,28.806,28.8131,28.7494,28.7565,666800.0
2014-07-29 10:30:00,40.65,40.69,40.61,40.62,595500.0,28.7494,28.7777,28.7211,28.7282,595500.0
2014-07-29 11:00:00,40.62,40.65,40.57,40.62,546700.0,28.7282,28.7494,28.6929,28.7282,546700.0
2014-07-29 11:30:00,40.63,40.63,40.52,40.55,551900.0,28.7353,28.7353,28.6575,28.6787,551900.0
2014-07-29 12:00:00,40.55,40.63,40.54,40.62,432900.0,28.6787,28.7353,28.6716,28.7282,432900.0
2014-07-29 12:30:00,40.62,40.65,40.6,40.63,479200.0,28.7282,28.7494,28.7141,28.7353,479200.0
2014-07-29 13:00:00,40.64,40.64,40.59,40.6,337700.0,28.7424,28.7424,28.707,28.7141,337700.0
2014-07-29 13:30:00,40.61,40.61,40.57,40.59,210200.0,28.7211,28.7211,28.6929,28.707,210200.0
2014-07-29 14:00:00,40.59,40.61,40.48,40.5,658300.0,28.707,28.7211,28.6292,28.6433,658300.0
2014-07-29 14:30:00,40.51,40.53,40.49,40.49,452600.0,28.6504,28.6646,28.6363,28.6363,452600.0
2014-07-29 15:00:00,40.49,40.5,40.37,40.39,1040400.0,28.6363,28.6433,28.5514,28.5655,1040400.0
2014-07-29 15:30:00,40.39,40.4,40.35,40.36,2057100.0,28.5655,28.5726,28.5373,28.5443,2057100.0
2014-07-30 09:30:00,40.45,40.5,39.73,39.91,3172400.0,28.608,28.6433,28.0988,28.2261,3172400.0
2014-07-30 10:00:00,39.91,39.95,39.76,39.82,1507300.0,28.2261,28.2544,28.12,28.1624,1507300.0
2014-07-30 10:30:00,39.82,39.83,39.75,39.81,1212200.0,28.1624,28.1695,28.1129,28.1553,1212200.0
2014-07-30 11:00:00,39.81,39.82,39.76,39.8,1071300.0,28.1553,28.1624,28.12,28.1483,1071300.0
2014-07-30 11:30:00,39.79,39.8,39.69,39.7,1412100.0,28.1412,28.1483,28.0705,28.0776,1412100.0
2014-07-30 12:00:00,39.7,39.8,39.7,39.76,905400.0,28.0776,28.1483,28.0776,28.12,905400.0
2014-07-30 12:30:00,39.76,39.85,39.74,39.81,678000.0,28.12,28.1836,28.1058,28.1553,678000.0
2014-07-30 13:00:00,39.81,39.81,39.72,39.73,473400.0,28.1553,28.1553,28.0917,28.0988,473400.0
2014-07-30 13:30:00,39.73,39.79,39.69,39.71,972600.0,28.0988,28.1412,28.0705,28.0846,972600.0
2014-07-30 14:00:00,39.71,39.76,39.65,39.72,1750100.0,28.0846,28.12,28.0422,28.0917,1750100.0
2014-07-30 14:30:00,39.72,39.72,39.63,39.69,756800.0,28.0917,28.0917,28.028,28.0705,756800.0
2014-07-30 15:00:00,39.69,39.8,39.63,39.72,1725100.0,28.0705,28.1483,28.028,28.0917,1725100.0
2014-07-30 15:30:00,39.72,39.73,39.61,39.62,2999500.0,28.0917,28.0988,28.0139,28.021,2999500.0
2014-07-31 09:30:00,39.53,39.69,39.32,39.49,1824600.0,27.9573,28.0705,27.8088,27.929,1824600.0
2014-07-31 10:00:00,39.5,39.69,39.48,39.59,1211000.0,27.9361,28.0705,27.922,27.9998,1211000.0
2014-07-31 10:30:00,39.6,39.73,39.59,39.61,1316000.0,28.0068,28.0988,27.9998,28.0139,1316000.0
2014-07-31 11:00:00,39.61,39.64,39.54,39.54,529400.0,28.0139,28.0351,27.9644,27.9644,529400.0
2014-07-31 11:30:00,39.54,39.58,39.44,39.48,771300.0,27.9644,27.9927,27.8937,27.922,771300.0
2014-07-31 12:00:00,39.48,39.56,39.43,39.55,1182400.0,27.922,27.9785,27.8866,27.9715,1182400.0
2014-07-31 12:30:00,39.55,39.58,39.52,39.55,316300.0,27.9715,27.9927,27.9502,27.9715,316300.0
2014-07-31 13:00:00,39.55,39.57,39.43,39.48,598900.0,27.9715,27.9856,27.8866,27.922,598900.0
2014-07-31 13:30:00,39.48,39.52,39.45,39.48,375500.0,27.922,27.9502,27.9007,27.922,375500.0
2014-07-31 14:00:00,39.48,39.57,39.48,39.52,491700.0,27.922,27.9856,27.922,27.9502,491700.0
2014-07-31 14:30:00,39.52,39.54,39.35,39.36,714100.0,27.9502,27.9644,27.83,27.8371,714100.0
2014-07-31 15:00:00,39.36,39.36,39.25,39.28,1382800.0,27.8371,27.8371,27.7593,27.7805,1382800.0
2014-07-31 15:30:00,39.29,39.35,39.25,39.3,2551600.0,27.7876,27.83,27.7593,27.7947,2551600.0
2014-08-01 09:30:00,39.12,39.35,39.06,39.19,2000800.0,27.6673,27.83,27.6249,27.7169,2000800.0
2014-08-01 10:00:00,39.19,39.41,39.13,39.35,2010000.0,27.7169,27.8725,27.6744,27.83,2010000.0
2014-08-01 10:30:00,39.34,39.49,39.34,39.41,789400.0,27.8229,27.929,27.8229,27.8725,789400.0
2014-08-01 11:00:00,39.42,39.43,39.32,39.37,656200.0,27.8795,27.8866,27.8088,27.8442,656200.0
2014-08-01 11:30:00,39.38,39.39,39.18,39.25,795600.0,27.8512,27.8583,27.7098,27.7593,795600.0
2014-08-01 12:00:00,39.25,39.33,39.21,39.28,365300.0,27.7593,27.8159,27.731,27.7805,365300.0
2014-08-01 12:30:00,39.28,39.33,39.24,39.29,343800.0,27.7805,27.8159,27.7522,27.7876,343800.0
2014-08-01 13:00:00,39.29,39.42,39.25,39.41,464900.0,27.7876,27.8795,27.7593,27.8725,464900.0
2014-08-01 13:30:00,39.42,39.43,39.34,39.42,426200.0,27.8795,27.8866,27.8229,27.8795,426200.0
2014-08-01 14:00:00,39.43,39.44,39.37,39.4,398600.0,27.8866,27.8937,27.8442,27.8654,398600.0
2014-08-01 14:30:00,39.4,39.43,39.34,39.37,519400.0,27.8654,27.8866,27.8229,27.8442,519400.0
2014-08-01 15:00:00,39.37,39.45,39.33,39.4,943300.0,27.8442,27.9007,27.8159,27.8654,943300.0
2014-08-01 15:30:00,39.4,39.43,39.29,39.3,1713300.0,27.8654,27.8866,27.7876,27.7947,1713300.0
2014-08-04 09:30:00,39.41,39.41,39.16,39.19,849600.0,27.8725,27.8725,27.6956,27.7169,849600.0
2014-08-04 10:00:00,39.2,39.2,39.12,39.16,819900.0,27.7239,27.7239,27.6673,27.6956,819900.0
2014-08-04 10:30:00,39.16,39.2,39.12,39.14,537200.0,27.6956,27.7239,27.6673,27.6815,537200.0
2014-08-04 11:00:00,39.13,39.31,39.12,39.3,698000.0,27.6744,27.8017,27.6673,27.7947,698000.0
2014-08-04 11:30:00,39.3,39.32,39.25,39.25,657000.0,27.7947,27.8088,27.7593,27.7593,657000.0
2014-08-04 12:00:00,39.25,39.29,39.2,39.27,534900.0,27.7593,27.7876,27.7239,27.7734,534900.0
2014-08-04 12:30:00,39.27,39.28,39.23,39.26,296800.0,27.7734,27.7805,27.7451,27.7664,296800.0
2014-08-04 13:00:00,39.25,39.38,39.25,39.36,476300.0,27.7593,27.8512,27.7593,27.8371,476300.0
2014-08-04 13:30:00,39.36,39.37,39.31,39.34,427000.0,27.8371,27.8442,27.8017,27.8229,427000.0
2014-08-04 14:00:00,39.34,39.36,39.3,39.3,331500.0,27.8229,27.8371,27.7947,27.7947,331500.0
2014-08-04 14:30:00,39.31,39.46,39.29,39.4,609400.0,27.8017,27.9078,27.7876,27.8654,609400.0
2014-08-04 15:00:00,39.4,39.45,39.37,39.43,654100.0,27.8654,27.9007,27.8442,27.8866,654100.0
2014-08-04 15:30:00,39.43,39.46,39.4,39.41,1774800.0,27.8866,27.9078,27.8654,27.8725,1774800.0
2014-08-05 09:30:00,39.34,39.53,39.25,39.29,1076300.0,27.8229,27.9573,27.7593,27.7876,1076300.0
2014-08-05 10:00:00,39.3,39.32,39.2,39.24,810400.0,27.7947,27.8088,27.7239,27.7522,810400.0
2014-08-05 10:30:00,39.24,39.32,39.21,39.27,747500.0,27.7522,27.8088,27.731,27.7734,747500.0
2014-08-05 11:00:00,39.28,39.3,39.2,39.27,939600.0,27.7805,27.7947,27.7239,27.7734,939600.0
2014-08-05 11:30:00,39.28,39.48,39.27,39.4,1071800.0,27.7805,27.922,27.7734,27.8654,1071800.0
2014-08-05 12:00:00,39.39,39.41,39.3,39.35,358700.0,27.8583,27.8725,27.7947,27.83,358700.0
2014-08-05 12:30:00,39.34,39.37,39.31,39.35,332000.0,27.8229,27.8442,27.8017,27.83,332000.0
2014-08-05 13:00:00,39.35,39.36,39.33,39.33,249100.0,27.83,27.8371,27.8159,27.8159,249100.0
2014-08-05 13:30:00,39.34,39.34,39.12,39.19,919600.0,27.8229,27.8229,27.6673,27.7169,919600.0
2014-08-05 14:00:00,39.19,39.21,39.1,39.2,693200.0,27.7169,27.731,27.6532,27.7239,693200.0
2014-08-05 14:30:00,39.19,39.25,39.19,39.2,626200.0,27.7169,27.7593,27.7169,27.7239,626200.0
2014-08-05 15:00:00,39.2,39.23,39.15,39.2,906900.0,27.7239,27.7451,27.6886,27.7239,906900.0
2014-08-05 15:30:00,39.21,39.27,39.17,39.17,1517700.0,27.731,27.7734,27.7027,27.7027,1517700.0
2014-08-06 09:30:00,39.13,39.94,39.13,39.77,3392500.0,27.6744,28.2473,27.6744,28.1271,3392500.0
2014-08-06 10:00:00,39.77,39.83,39.64,39.72,1156500.0,28.1271,28.1695,28.0351,28.0917,1156500.0
2014-08-06 10:30:00,39.72,39.77,39.65,39.75,598900.0,28.0917,28.1271,28.0422,28.1129,598900.0
2014-08-06 11:00:00,39.75,39.82,39.69,39.74,668200.0,28.1129,28.1624,28.0705,28.1058,668200.0
2014-08-06 11:30:00,39.74,39.79,39.71,39.78,431400.0,28.1058,28.1412,28.0846,28.1341,431400.0
2014-08-06 12:00:00,39.78,39.82,39.71,39.76,554800.0,28.1341,28.1624,28.0846,28.12,554800.0
2014-08-06 12:30:00,39.76,39.85,39.76,39.83,576400.0,28.12,28.1836,28.12,28.1695,576400.0
2014-08-06 13:00:00,39.83,39.86,39.76,39.84,529600.0,28.1695,28.1907,28.12,28.1766,529600.0
2014-08-06 13:30:00,39.84,39.88,39.79,39.79,653300.0,28.1766,28.2049,28.1412,28.1412,653300.0
2014-08-06 14:00:00,39.79,39.85,39.77,39.84,505800.0,28.1412,28.1836,28.1271,28.1766,505800.0
2014-08-06 14:30:00,39.84,39.86,39.77,39.86,935700.0,28.1766,28.1907,28.1271,28.1907,935700.0
2014-08-06 15:00:00,39.85,39.92,39.84,39.9,1013400.0,28.1836,28.2331,28.1766,28.219,1013400.0
2014-08-06 15:30:00,39.91,39.96,39.88,39.92,3036200.0,28.2261,28.2614,28.2049,28.2331,3036200.0
2014-08-07 09:30:00,39.96,40.01,39.8,39.88,1178200.0,28.2614,28.2968,28.1483,28.2049,1178200.0
2014-08-07 10:00:00,39.88,39.88,39.78,39.82,626800.0,28.2049,28.2049,28.1341,28.1624,626800.0
2014-08-07 10:30:00,39.82,39.84,39.66,39.7,567600.0,28.1624,28.1766,28.0493,28.0776,567600.0
2014-08-07 11:00:00,39.69,39.7,39.58,39.58,624400.0,28.0705,28.0776,27.9927,27.9927,624400.0
2014-08-07 11:30:00,39.58,39.65,39.51,39.57,547900.0,27.9927,28.0422,27.9432,27.9856,547900.0
2014-08-07 12:00:00,39.57,39.6,39.42,39.53,799100.0,27.9856,28.0068,27.8795,27.9573,799100.0
2014-08-07 12:30:00,39.53,39.62,39.46,39.59,477700.0,27.9573,28.021,27.9078,27.9998,477700.0
2014-08-07 13:00:00,39.6,39.73,39.59,39.67,493700.0,28.0068,28.0988,27.9998,28.0563,493700.0
2014-08-07 13:30:00,39.68,39.72,39.66,39.69,394600.0,28.0634,28.0917,28.0493,28.0705,394600.0
2014-08-07 14:00:00,39.68,39.69,39.58,39.6,468700.0,28.0634,28.0705,27.9927,28.0068,468700.0
2014-08-07 14:30:00,39.6,39.65,39.5,39.5,694000.0,28.0068,28.0422,27.9361,27.9361,694000.0
2014-08-07 15:00:00,39.51,39.54,39.38,39.42,2009700.0,27.9432,27.9644,27.8512,27.8795,2009700.0
2014-08-07 15:30:00,39.43,39.44,39.33,39.36,3399100.0,27.8866,27.8937,27.8159,27.8371,3399100.0
2014-08-08 09:30:00,39.34,39.44,39.28,39.35,1163400.0,27.8229,27.8937,27.7805,27.83,1163400.0
2014-08-08 10:00:00,39.34,39.37,39.26,39.29,566500.0,27.8229,27.8442,27.7664,27.7876,566500.0
2014-08-08 10:30:00,39.29,39.39,39.27,39.35,663400.0,27.7876,27.8583,27.7734,27.83,663400.0
2014-08-08 11:00:00,39.35,39.4,39.32,39.33,783900.0,27.83,27.8654,27.8088,27.8159,783900.0
2014-08-08 11:30:00,39.34,39.4,39.32,39.4,612100.0,27.8229,27.8654,27.8088,27.8654,612100.0
2014-08-08 12:00:00,39.4,39.4,39.35,39.37,384300.0,27.8654,27.8654,27.83,27.8442,384300.0
2014-08-08 12:30:00,39.36,39.37,39.3,39.37,314300.0,27.8371,27.8442,27.7947,27.8442,314300.0
2014-08-08 13:00:00,39.36,39.49,39.34,39.46,684700.0,27.8371,27.929,27.8229,27.9078,684700.0
2014-08-08 13:30:00,39.46,39.54,39.45,39.54,509800.0,27.9078,27.9644,27.9007,27.9644,509800.0
2014-08-08 14:00:00,39.54,39.57,39.51,39.54,500200.0,27.9644,27.9856,27.9432,27.9644,500200.0
2014-08-08 14:30:00,39.53,39.58,39.48,39.5,746200.0,27.9573,27.9927,27.922,27.9361,746200.0
2014-08-08 15:00:00,39.49,39.52,39.48,39.5,646800.0,27.929,27.9502,27.922,27.9361,646800.0
2014-08-08 15:30:00,39.5,39.55,39.45,39.46,3630400.0,27.9361,27.9715,27.9007,27.9078,3630400.0
2014-08-11 09:30:00,39.52,39.83,39.52,39.83,1705600.0,27.9502,28.1695,27.9502,28.1695,1705600.0
2014-08-11 10:00:00,39.82,39.87,39.66,39.66,1575400.0,28.1624,28.1978,28.0493,28.0493,1575400.0
2014-08-11 10:30:00,39.67,39.72,39.64,39.66,586200.0,28.0563,28.0917,28.0351,28.0493,586200.0
2014-08-11 11:00:00,39.67,39.73,39.6,39.71,911900.0,28.0563,28.0988,28.0068,28.0846,911900.0
2014-08-11 11:30:00,39.71,39.8,39.68,39.73,877500.0,28.0846,28.1483,28.0634,28.0988,877500.0
2014-08-11 12:00:00,39.73,39.76,39.69,39.74,639300.0,28.0988,28.12,28.0705,28.1058,639300.0
2014-08-11 12:30:00,39.74,39.81,39.73,39.8,568500.0,28.1058,28.1553,28.0988,28.1483,568500.0
2014-08-11 13:00:00,39.79,39.81,39.73,39.73,584400.0,28.1412,28.1553,28.0988,28.0988,584400.0
2014-08-11 13:30:00,39.74,39.78,39.71,39.73,882400.0,28.1058,28.1341,28.0846,28.0988,882400.0
2014-08-11 14:00:00,39.73,39.76,39.66,39.73,577300.0,28.0988,28.12,28.0493,28.0988,577300.0
2014-08-11 14:30:00,39.72,39.74,39.69,39.69,946000.0,28.0917,28.1058,28.0705,28.0705,946000.0
2014-08-11 15:00:00,39.69,39.71,39.68,39.68,842900.0,28.0705,28.0846,28.0634,28.0634,842900.0
2014-08-11 15:30:00,39.69,39.69,39.56,39.57,2214700.0,28.0705,28.0705,27.9785,27.9856,2214700.0
2014-08-12 09:30:00,39.56,39.84,39.54,39.75,1337000.0,27.9785,28.1766,27.9644,28.1129,1337000.0
2014-08-12 10:00:00,39.75,39.78,39.64,39.76,966800.0,28.1129,28.1341,28.0351,28.12,966800.0
2014-08-12 10:30:00,39.76,39.77,39.66,39.75,794800.0,28.12,28.1271,28.0493,28.1129,794800.0
2014-08-12 11:00:00,39.74,39.8,39.67,39.8,828200.0,28.1058,28.1483,28.0563,28.1483,828200.0
2014-08-12 11:30:00,39.8,39.83,39.73,39.73,445600.0,28.1483,28.1695,28.0988,28.0988,445600.0
2014-08-12 12:00:00,39.73,39.74,39.69,39.7,737800.0,28.0988,28.1058,28.0705,28.0776,737800.0
2014-08-12 12:30:00,39.69,39.8,39.69,39.77,860600.0,28.0705,28.1483,28.0705,28.1271,860600.0
2014-08-12 13:00:00,39.77,39.81,39.74,39.75,374100.0,28.1271,28.1553,28.1058,28.1129,374100.0
2014-08-12 13:30:00,39.75,39.77,39.72,39.75,330600.0,28.1129,28.1271,28.0917,28.1129,330600.0
2014-08-12 14:00:00,39.75,39.77,39.72,39.74,653400.0,28.1129,28.1271,28.0917,28.1058,653400.0
2014-08-12 14:30:00,39.75,39.83,39.72,39.79,971700.0,28.1129,28.1695,28.0917,28.1412,971700.0
2014-08-12 15:00:00,39.8,39.82,39.77,39.78,871900.0,28.1483,28.1624,28.1271,28.1341,871900.0
2014-08-12 15:30:00,39.78,39.79,39.66,39.68,2524700.0,28.1341,28.1412,28.0493,28.0634,2524700.0
2014-08-13 09:30:00,39.7,39.94,39.7,39.85,1202300.0,28.0776,28.2473,28.0776,28.1836,1202300.0
2014-08-13 10:00:00,39.86,39.88,39.8,39.85,509000.0,28.1907,28.2049,28.1483,28.1836,509000.0
2014-08-13 10:30:00,39.85,39.91,39.81,39.88,908400.0,28.1836,28.2261,28.1553,28.2049,908400.0
2014-08-13 11:00:00,39.88,40.02,39.88,40.01,846300.0,28.2049,28.3039,28.2049,28.2968,846300.0
2014-08-13 11:30:00,40.02,40.06,40.0,40.04,811300.0,28.3039,28.3322,28.2897,28.318,811300.0
2014-08-13 12:00:00,40.04,40.09,40.03,40.09,494600.0,28.318,28.3534,28.3109,28.3534,494600.0
2014-08-13 12:30:00,40.08,40.1,40.06,40.1,234900.0,28.3463,28.3604,28.3322,28.3604,234900.0
2014-08-13 13:00:00,40.09,40.1,40.04,40.06,296200.0,28.3534,28.3604,28.318,28.3322,296200.0
2014-08-13 13:30:00,40.06,40.08,40.03,40.04,491500.0,28.3322,28.3463,28.3109,28.318,491500.0
2014-08-13 14:00:00,40.05,40.05,39.87,39.89,466400.0,28.3251,28.3251,28.1978,28.2119,466400.0
2014-08-13 14:30:00,39.89,39.92,39.86,39.89,397800.0,28.2119,28.2331,28.1907,28.2119,397800.0
2014-08-13 15:00:00,39.89,39.91,39.86,39.88,480600.0,28.2119,28.2261,28.1907,28.2049,480600.0
2014-08-13 15:30:00,39.89,39.93,39.85,39.93,1328500.0,28.2119,28.2402,28.1836,28.2402,1328500.0
2014-08-14 09:30:00,39.93,40.1,39.93,40.02,842300.0,28.2402,28.3604,28.2402,28.3039,842300.0
2014-08-14 10:00:00,40.01,40.07,40.0,40.06,339200.0,28.2968,28.3392,28.2897,28.3322,339200.0
2014-08-14 10:30:00,40.05,40.11,39.96,40.07,375400.0,28.3251,28.3675,28.2614,28.3392,375400.0
2014-08-14 11:00:00,40.06,40.14,39.97,40.08,408300.0,28.3322,28.3887,28.2685,28.3463,408300.0
2014-08-14 11:30:00,40.08,40.1,40.02,40.05,331100.0,28.3463,28.3604,28.3039,28.3251,331100.0
2014-08-14 12:00:00,40.05,40.1,40.05,40.05,168700.0,28.3251,28.3604,28.3251,28.3251,168700.0
2014-08-14 12:30:00,40.06,40.09,40.04,40.08,190300.0,28.3322,28.3534,28.318,28.3463,190300.0
2014-08-14 13:00:00,40.08,40.13,40.06,40.11,200300.0,28.3463,28.3817,28.3322,28.3675,200300.0
2014-08-14 13:30:00,40.11,40.12,40.04,40.1,247900.0,28.3675,28.3746,28.318,28.3604,247900.0
2014-08-14 14:00:00,40.11,40.13,40.1,40.13,250500.0,28.3675,28.3817,28.3604,28.3817,250500.0
2014-08-14 14:30:00,40.13,40.14,40.11,40.14,329600.0,28.3817,28.3887,28.3675,28.3887,329600.0
2014-08-14 15:00:00,40.14,40.16,40.14,40.16,409700.0,28.3887,28.4029,28.3887,28.4029,409700.0
2014-08-14 15:30:00,40.16,40.19,40.13,40.19,1888400.0,28.4029,28.4241,28.3817,28.4241,1888400.0
2014-08-15 09:30:00,40.81,41.15,40.8,40.99,4616400.0,28.8626,29.1031,28.8555,28.9899,4616400.0
2014-08-15 10:00:00,41.0,41.08,40.9,40.93,1298300.0,28.997,29.0535,28.9262,28.9475,1298300.0
2014-08-15 10:30:00,40.93,40.98,40.76,40.86,2487700.0,28.9475,28.9828,28.8272,28.898,2487700.0
2014-08-15 11:00:00,40.85,40.9,40.8,40.83,1450700.0,28.8909,28.9262,28.8555,28.8767,1450700.0
2014-08-15 11:30:00,40.82,40.84,40.66,40.73,1297600.0,28.8697,28.8838,28.7565,28.806,1297600.0
2014-08-15 12:00:00,40.72,40.85,40.72,40.83,1123200.0,28.7989,28.8909,28.7989,28.8767,1123200.0
2014-08-15 12:30:00,40.83,40.88,40.82,40.87,527800.0,28.8767,28.9121,28.8697,28.905,527800.0
2014-08-15 13:00:00,40.87,40.9,40.83,40.89,630400.0,28.905,28.9262,28.8767,28.9192,630400.0
2014-08-15 13:30:00,40.89,40.9,40.81,40.88,703100.0,28.9192,28.9262,28.8626,28.9121,703100.0
2014-08-15 14:00:00,40.87,40.97,40.86,40.91,857100.0,28.905,28.9757,28.898,28.9333,857100.0
2014-08-15 14:30:00,40.91,40.98,40.84,40.84,611700.0,28.9333,28.9828,28.8838,28.8838,611700.0
2014-08-15 15:00:00,40.84,40.89,40.84,40.89,994100.0,28.8838,28.9192,28.8838,28.9192,994100.0
2014-08-15 15:30:00,40.89,40.94,40.87,40.89,2513900.0,28.9192,28.9545,28.905,28.9192,2513900.0
2014-08-18 09:30:00,40.81,41.11,40.79,41.09,1371900.0,28.8626,29.0748,28.8484,29.0606,1371900.0
2014-08-18 10:00:00,41.09,41.15,41.07,41.13,780400.0,29.0606,29.1031,29.0465,29.0889,780400.0
2014-08-18 10:30:00,41.14,41.23,41.11,41.13,1157700.0,29.096,29.1596,29.0748,29.0889,1157700.0
2014-08-18 11:00:00,41.12,41.24,41.12,41.18,760300.0,29.0818,29.1667,29.0818,29.1243,760300.0
2014-08-18 11:30:00,41.18,41.26,41.14,41.26,778600.0,29.1243,29.1808,29.096,29.1808,778600.0
2014-08-18 12:00:00,41.25,41.34,41.25,41.31,577400.0,29.1738,29.2374,29.1738,29.2162,577400.0
2014-08-18 12:30:00,41.3,41.34,41.3,41.31,569900.0,29.2091,29.2374,29.2091,29.2162,569900.0
2014-08-18 13:00:00,41.3,41.34,41.24,41.28,706500.0,29.2091,29.2374,29.1667,29.195,706500.0
2014-08-18 13:30:00,41.28,41.35,41.27,41.35,494300.0,29.195,29.2445,29.1879,29.2445,494300.0
2014-08-18 14:00:00,41.35,41.4,41.32,41.33,1105000.0,29.2445,29.2799,29.2233,29.2304,1105000.0
2014-08-18 14:30:00,41.33,41.4,41.3,41.39,725900.0,29.2304,29.2799,29.2091,29.2728,725900.0
2014-08-18 15:00:00,41.4,41.42,41.3,41.36,1451500.0,29.2799,29.294,29.2091,29.2516,1451500.0
2014-08-18 15:30:00,41.36,41.37,41.32,41.35,2436600.0,29.2516,29.2586,29.2233,29.2445,2436600.0
2014-08-19 09:30:00,41.35,41.36,41.16,41.32,1172000.0,29.2445,29.2516,29.1101,29.2233,1172000.0
2014-08-19 10:00:00,41.31,41.37,41.29,41.34,552200.0,29.2162,29.2586,29.2021,29.2374,552200.0
2014-08-19 10:30:00,41.34,41.4,41.32,41.4,743300.0,29.2374,29.2799,29.2233,29.2799,743300.0
2014-08-19 11:00:00,41.39,41.48,41.39,41.47,516200.0,29.2728,29.3364,29.2728,29.3294,516200.0
2014-08-19 11:30:00,41.47,41.48,41.39,41.41,401200.0,29.3294,29.3364,29.2728,29.2869,401200.0
2014-08-19 12:00:00,41.41,41.41,41.35,41.39,319500.0,29.2869,29.2869,29.2445,29.2728,319500.0
2014-08-19 12:30:00,41.39,41.44,41.38,41.42,550700.0,29.2728,29.3082,29.2657,29.294,550700.0
2014-08-19 13:00:00,41.42,41.42,41.36,41.37,313000.0,29.294,29.294,29.2516,29.2586,313000.0
2014-08-19 13:30:00,41.36,41.39,41.36,41.37,355400.0,29.2516,29.2728,29.2516,29.2586,355400.0
2014-08-19 14:00:00,41.37,41.4,41.37,41.39,359100.0,29.2586,29.2799,29.2586,29.2728,359100.0
2014-08-19 14:30:00,41.39,41.42,41.33,41.37,672300.0,29.2728,29.294,29.2304,29.2586,672300.0
2014-08-19 15:00:00,41.37,41.38,41.33,41.35,814700.0,29.2586,29.2657,29.2304,29.2445,814700.0
2014-08-19 15:30:00,41.35,41.36,41.23,41.26,1930200.0,29.2445,29.2516,29.1596,29.1808,1930200.0
2014-08-20 09:30:00,41.15,41.34,41.11,41.17,830100.0,29.1031,29.2374,29.0748,29.1172,830100.0
2014-08-20 10:00:00,41.18,41.25,41.16,41.23,609300.0,29.1243,29.1738,29.1101,29.1596,609300.0
2014-08-20 10:30:00,41.22,41.23,41.09,41.16,544000.0,29.1526,29.1596,29.0606,29.1101,544000.0
2014-08-20 11:00:00,41.16,41.2,41.14,41.18,379600.0,29.1101,29.1384,29.096,29.1243,379600.0
2014-08-20 11:30:00,41.18,41.22,41.15,41.21,343400.0,29.1243,29.1526,29.1031,29.1455,343400.0
2014-08-20 12:00:00,41.21,41.22,41.16,41.2,259200.0,29.1455,29.1526,29.1101,29.1384,259200.0
2014-08-20 12:30:00,41.2,41.21,41.14,41.14,182100.0,29.1384,29.1455,29.096,29.096,182100.0
2014-08-20 13:00:00,41.14,41.23,41.14,41.22,231100.0,29.096,29.1596,29.096,29.1526,231100.0
2014-08-20 13:30:00,41.22,41.25,41.21,41.22,246000.0,29.1526,29.1738,29.1455,29.1526,246000.0
2014-08-20 14:00:00,41.22,41.22,41.09,41.21,634700.0,29.1526,29.1526,29.0606,29.1455,634700.0
2014-08-20 14:30:00,41.21,41.29,41.21,41.26,450600.0,29.1455,29.2021,29.1455,29.1808,450600.0
2014-08-20 15:00:00,41.26,41.27,41.21,41.22,391400.0,29.1808,29.1879,29.1455,29.1526,391400.0
2014-08-20 15:30:00,41.23,41.27,41.22,41.24,845400.0,29.1596,29.1879,29.1526,29.1667,845400.0
2014-08-21 09:30:00,41.29,41.47,41.22,41.46,698800.0,29.2021,29.3294,29.1526,29.3223,698800.0
2014-08-21 10:00:00,41.46,41.59,41.46,41.56,906000.0,29.3223,29.4142,29.3223,29.393,906000.0
2014-08-21 10:30:00,41.56,41.69,41.55,41.66,1169900.0,29.393,29.485,29.386,29.4637,1169900.0
2014-08-21 11:00:00,41.66,41.66,41.53,41.54,470900.0,29.4637,29.4637,29.3718,29.3789,470900.0
2014-08-21 11:30:00,41.53,41.6,41.53,41.59,402400.0,29.3718,29.4213,29.3718,29.4142,402400.0
2014-08-21 12:00:00,41.59,41.62,41.59,41.61,1177400.0,29.4142,29.4355,29.4142,29.4284,1177400.0
2014-08-21 12:30:00,41.62,41.64,41.61,41.64,375000.0,29.4355,29.4496,29.4284,29.4496,375000.0
2014-08-21 13:00:00,41.64,41.66,41.61,41.63,1290300.0,29.4496,29.4637,29.4284,29.4425,1290300.0
2014-08-21 13:30:00,41.64,41.66,41.59,41.59,456600.0,29.4496,29.4637,29.4142,29.4142,456600.0
2014-08-21 14:00:00,41.59,41.6,41.58,41.59,337400.0,29.4142,29.4213,29.4072,29.4142,337400.0
2014-08-21 14:30:00,41.59,41.62,41.56,41.57,686300.0,29.4142,29.4355,29.393,29.4001,686300.0
2014-08-21 15:00:00,41.57,41.57,41.52,41.52,394900.0,29.4001,29.4001,29.3647,29.3647,394900.0
2014-08-21 15:30:00,41.52,41.53,41.4,41.41,1512800.0,29.3647,29.3718,29.2799,29.2869,1512800.0
2014-08-22 09:30:00,41.29,41.52,41.28,41.45,1072300.0,29.2021,29.3647,29.195,29.3152,1072300.0
2014-08-22 10:00:00,41.45,41.47,41.3,41.31,741700.0,29.3152,29.3294,29.2091,29.2162,741700.0
2014-08-22 10:30:00,41.31,41.32,41.13,41.16,888600.0,29.2162,29.2233,29.0889,29.1101,888600.0
2014-08-22 11:00:00,41.15,41.21,41.14,41.19,650600.0,29.1031,29.1455,29.096,29.1313,650600.0
2014-08-22 11:30:00,41.19,41.29,41.17,41.28,365100.0,29.1313,29.2021,29.1172,29.195,365100.0
2014-08-22 12:00:00,41.29,41.35,41.23,41.34,518500.0,29.2021,29.2445,29.1596,29.2374,518500.0
2014-08-22 12:30:00,41.34,41.4,41.31,41.35,650000.0,29.2374,29.2799,29.2162,29.2445,650000.0
2014-08-22 13:00:00,41.35,41.36,41.29,41.29,375000.0,29.2445,29.2516,29.2021,29.2021,375000.0
2014-08-22 13:30:00,41.3,41.33,41.28,41.28,457000.0,29.2091,29.2304,29.195,29.195,457000.0
2014-08-22 14:00:00,41.29,41.29,41.18,41.19,376500.0,29.2021,29.2021,29.1243,29.1313,376500.0
2014-08-22 14:30:00,41.18,41.21,41.12,41.19,408300.0,29.1243,29.1455,29.0818,29.1313,408300.0
2014-08-22 15:00:00,41.2,41.25,41.17,41.19,625400.0,29.1384,29.1738,29.1172,29.1313,625400.0
2014-08-22 15:30:00,41.19,41.19,41.1,41.12,2020800.0,29.1313,29.1313,29.0677,29.0818,2020800.0
2014-08-25 09:30:00,41.32,41.36,41.12,41.17,1028200.0,29.2233,29.2516,29.0818,29.1172,1028200.0
2014-08-25 10:00:00,41.18,41.25,41.14,41.24,490300.0,29.1243,29.1738,29.096,29.1667,490300.0
2014-08-25 10:30:00,41.23,41.41,41.23,41.36,795700.0,29.1596,29.2869,29.1596,29.2516,795700.0
2014-08-25 11:00:00,41.37,41.42,41.36,41.4,500000.0,29.2586,29.294,29.2516,29.2799,500000.0
2014-08-25 11:30:00,41.41,41.41,41.39,41.39,250700.0,29.2869,29.2869,29.2728,29.2728,250700.0
2014-08-25 12:00:00,41.4,41.4,41.39,41.4,241400.0,29.2799,29.2799,29.2728,29.2799,241400.0
2014-08-25 12:30:00,41.4,41.4,41.34,41.37,420500.0,29.2799,29.2799,29.2374,29.2586,420500.0
2014-08-25 13:00:00,41.36,41.38,41.34,41.36,266100.0,29.2516,29.2657,29.2374,29.2516,266100.0
2014-08-25 13:30:00,41.36,41.37,41.36,41.36,104500.0,29.2516,29.2586,29.2516,29.2516,104500.0
2014-08-25 14:00:00,41.37,41.4,41.36,41.39,534700.0,29.2586,29.2799,29.2516,29.2728,534700.0
2014-08-25 14:30:00,41.4,41.42,41.37,41.38,512700.0,29.2799,29.294,29.2586,29.2657,512700.0
2014-08-25 15:00:00,41.39,41.41,41.37,41.37,636000.0,29.2728,29.2869,29.2586,29.2586,636000.0
2014-08-25 15:30:00,41.38,41.45,41.36,41.42,2471500.0,29.2657,29.3152,29.2516,29.294,2471500.0
2014-08-26 09:30:00,41.41,41.62,41.41,41.61,1001000.0,29.2869,29.4355,29.2869,29.4284,1001000.0
2014-08-26 10:00:00,41.6,41.62,41.56,41.62,442700.0,29.4213,29.4355,29.393,29.4355,442700.0
2014-08-26 10:30:00,41.62,41.68,41.56,41.67,493900.0,29.4355,29.4779,29.393,29.4708,493900.0
2014-08-26 11:00:00,41.68,41.7,41.64,41.7,463800.0,29.4779,29.492,29.4496,29.492,463800.0
2014-08-26 11:30:00,41.7,41.7,41.61,41.61,456900.0,29.492,29.492,29.4284,29.4284,456900.0
2014-08-26 12:00:00,41.62,41.64,41.54,41.54,330400.0,29.4355,29.4496,29.3789,29.3789,330400.0
2014-08-26 12:30:00,41.54,41.61,41.53,41.55,419500.0,29.3789,29.4284,29.3718,29.386,419500.0
2014-08-26 13:00:00,41.55,41.61,41.53,41.6,496400.0,29.386,29.4284,29.3718,29.4213,496400.0
2014-08-26 13:30:00,41.61,41.63,41.57,41.6,320300.0,29.4284,29.4425,29.4001,29.4213,320300.0
2014-08-26 14:00:00,41.61,41.61,41.57,41.61,322100.0,29.4284,29.4284,29.4001,29.4284,322100.0
2014-08-26 14:30:00,41.61,41.61,41.57,41.59,279800.0,29.4284,29.4284,29.4001,29.4142,279800.0
2014-08-26 15:00:00,41.59,41.61,41.58,41.59,527300.0,29.4142,29.4284,29.4072,29.4142,527300.0
2014-08-26 15:30:00,41.59,41.65,41.52,41.6,1707800.0,29.4142,29.4567,29.3647,29.4213,1707800.0
2014-08-27 09:30:00,41.53,41.6,41.44,41.51,941100.0,29.3718,29.4213,29.3082,29.3577,941100.0
2014-08-27 10:00:00,41.51,41.55,41.46,41.46,370100.0,29.3577,29.386,29.3223,29.3223,370100.0
2014-08-27 10:30:00,41.46,41.5,41.44,41.5,312600.0,29.3223,29.3506,29.3082,29.3506,312600.0
2014-08-27 11:00:00,41.5,41.64,41.49,41.59,323500.0,29.3506,29.4496,29.3435,29.4142,323500.0
2014-08-27 11:30:00,41.59,41.59,41.54,41.55,244400.0,29.4142,29.4142,29.3789,29.386,244400.0
2014-08-27 12:00:00,41.55,41.62,41.52,41.62,268700.0,29.386,29.4355,29.3647,29.4355,268700.0
2014-08-27 12:30:00,41.62,41.71,41.6,41.6,467000.0,29.4355,29.4991,29.4213,29.4213,467000.0
2014-08-27 13:00:00,41.6,41.65,41.58,41.6,269800.0,29.4213,29.4567,29.4072,29.4213,269800.0
2014-08-27 13:30:00,41.6,41.62,41.58,41.62,233700.0,29.4213,29.4355,29.4072,29.4355,233700.0
2014-08-27 14:00:00,41.62,41.64,41.57,41.59,323700.0,29.4355,29.4496,29.4001,29.4142,323700.0
2014-08-27 14:30:00,41.59,41.62,41.52,41.52,493200.0,29.4142,29.4355,29.3647,29.3647,493200.0
2014-08-27 15:00:00,41.52,41.57,41.52,41.55,438500.0,29.3647,29.4001,29.3647,29.386,438500.0
2014-08-27 15:30:00,41.55,41.61,41.53,41.59,982500.0,29.386,29.4284,29.3718,29.4142,982500.0
2014-08-28 09:30:00,41.51,41.7,41.46,41.57,944800.0,29.3577,29.492,29.3223,29.4001,944800.0
2014-08-28 10:00:00,41.56,41.59,41.5,41.52,770700.0,29.393,29.4142,29.3506,29.3647,770700.0
2014-08-28 10:30:00,41.52,41.57,41.49,41.51,1041400.0,29.3647,29.4001,29.3435,29.3577,1041400.0
2014-08-28 11:00:00,41.51,41.58,41.49,41.51,773900.0,29.3577,29.4072,29.3435,29.3577,773900.0
2014-08-28 11:30:00,41.52,41.57,41.5,41.5,591500.0,29.3647,29.4001,29.3506,29.3506,591500.0
2014-08-28 12:00:00,41.5,41.51,41.48,41.5,359400.0,29.3506,29.3577,29.3364,29.3506,359400.0
2014-08-28 12:30:00,41.5,41.52,41.46,41.46,661800.0,29.3506,29.3647,29.3223,29.3223,661800.0
2014-08-28 13:00:00,41.47,41.5,41.44,41.45,629300.0,29.3294,29.3506,29.3082,29.3152,629300.0
2014-08-28 13:30:00,41.45,41.53,41.44,41.49,262400.0,29.3152,29.3718,29.3082,29.3435,262400.0
2014-08-28 14:00:00,41.5,41.53,41.47,41.52,445300.0,29.3506,29.3718,29.3294,29.3647,445300.0
2014-08-28 14:30:00,41.53,41.59,41.52,41.57,333800.0,29.3718,29.4142,29.3647,29.4001,333800.0
2014-08-28 15:00:00,41.58,41.63,41.55,41.63,512900.0,29.4072,29.4425,29.386,29.4425,512900.0
2014-08-28 15:30:00,41.63,41.66,41.6,41.64,1284800.0,29.4425,29.4637,29.4213,29.4496,1284800.0
2014-08-29 09:30:00,41.6,41.66,41.49,41.52,1039400.0,29.4213,29.4637,29.3435,29.3647,1039400.0
2014-08-29 10:00:00,41.52,41.58,41.47,41.51,500800.0,29.3647,29.4072,29.3294,29.3577,500800.0
2014-08-29 10:30:00,41.51,41.58,41.5,41.57,390700.0,29.3577,29.4072,29.3506,29.4001,390700.0
2014-08-29 11:00:00,41.57,41.69,41.55,41.66,411000.0,29.4001,29.485,29.386,29.4637,411000.0
2014-08-29 11:30:00,41.66,41.71,41.65,41.71,289700.0,29.4637,29.4991,29.4567,29.4991,289700.0
2014-08-29 12:00:00,41.71,41.73,41.65,41.7,229100.0,29.4991,29.5133,29.4567,29.492,229100.0
2014-08-29 12:30:00,41.69,41.72,41.66,41.7,243700.0,29.485,29.5062,29.4637,29.492,243700.0
2014-08-29 13:00:00,41.71,41.71,41.62,41.63,163400.0,29.4991,29.4991,29.4355,29.4425,163400.0
2014-08-29 13:30:00,41.63,41.66,41.61,41.64,211900.0,29.4425,29.4637,29.4284,29.4496,211900.0
2014-08-29 14:00:00,41.64,41.67,41.63,41.65,182400.0,29.4496,29.4708,29.4425,29.4567,182400.0
2014-08-29 14:30:00,41.66,41.68,41.61,41.62,238400.0,29.4637,29.4779,29.4284,29.4355,238400.0
2014-08-29 15:00:00,41.62,41.64,41.58,41.63,349800.0,29.4355,29.4496,29.4072,29.4425,349800.0
2014-08-29 15:30:00,41.63,41.75,41.6,41.72,1087200.0,29.4425,29.5274,29.4213,29.5062,1087200.0
2014-09-02 09:30:00,41.52,41.72,41.31,41.72,1889300.0,29.3647,29.5062,29.2162,29.5062,1889300.0
2014-09-02 10:00:00,41.73,41.78,41.62,41.75,918200.0,29.5133,29.5486,29.4355,29.5274,918200.0
2014-09-02 10:30:00,41.75,41.84,41.7,41.71,992400.0,29.5274,29.5911,29.492,29.4991,992400.0
2014-09-02 11:00:00,41.71,41.71,41.6,41.66,439200.0,29.4991,29.4991,29.4213,29.4637,439200.0
2014-09-02 11:30:00,41.66,41.67,41.54,41.6,367000.0,29.4637,29.4708,29.3789,29.4213,367000.0
2014-09-02 12:00:00,41.59,41.66,41.54,41.66,318800.0,29.4142,29.4637,29.3789,29.4637,318800.0
2014-09-02 12:30:00,41.66,41.66,41.46,41.46,441000.0,29.4637,29.4637,29.3223,29.3223,441000.0
2014-09-02 13:00:00,41.47,41.52,41.45,41.5,298000.0,29.3294,29.3647,29.3152,29.3506,298000.0
2014-09-02 13:30:00,41.5,41.57,41.5,41.57,247600.0,29.3506,29.4001,29.3506,29.4001,247600.0
2014-09-02 14:00:00,41.57,41.63,41.56,41.59,508700.0,29.4001,29.4425,29.393,29.4142,508700.0
2014-09-02 14:30:00,41.59,41.66,41.57,41.65,396900.0,29.4142,29.4637,29.4001,29.4567,396900.0
2014-09-02 15:00:00,41.65,41.65,41.58,41.62,446200.0,29.4567,29.4567,29.4072,29.4355,446200.0
2014-09-02 15:30:00,41.62,41.65,41.6,41.63,1070200.0,29.4355,29.4567,29.4213,29.4425,1070200.0
2014-09-03 09:30:00,41.75,41.85,41.66,41.77,1027900.0,29.5274,29.5981,29.4637,29.5415,1027900.0
2014-09-03 10:00:00,41.77,41.79,41.7,41.76,548600.0,29.5415,29.5557,29.492,29.5345,548600.0
2014-09-03 10:30:00,41.76,41.76,41.72,41.72,298600.0,29.5345,29.5345,29.5062,29.5062,298600.0
2014-09-03 11:00:00,41.72,41.76,41.69,41.69,617200.0,29.5062,29.5345,29.485,29.485,617200.0
2014-09-03 11:30:00,41.69,41.75,41.69,41.7,394100.0,29.485,29.5274,29.485,29.492,394100.0
2014-09-03 12:00:00,41.7,41.78,41.69,41.76,265300.0,29.492,29.5486,29.485,29.5345,265300.0
2014-09-03 12:30:00,41.76,41.82,41.75,41.82,381400.0,29.5345,29.5769,29.5274,29.5769,381400.0
2014-09-03 13:00:00,41.81,41.82,41.77,41.77,208400.0,29.5698,29.5769,29.5415,29.5415,208400.0
2014-09-03 13:30:00,41.78,41.8,41.73,41.75,449400.0,29.5486,29.5628,29.5133,29.5274,449400.0
2014-09-03 14:00:00,41.75,41.79,41.72,41.77,358500.0,29.5274,29.5557,29.5062,29.5415,358500.0
2014-09-03 14:30:00,41.78,41.82,41.74,41.76,460600.0,29.5486,29.5769,29.5203,29.5345,460600.0
2014-09-03 15:00:00,41.75,41.8,41.72,41.77,423300.0,29.5274,29.5628,29.5062,29.5415,423300.0
2014-09-03 15:30:00,41.77,41.81,41.75,41.79,1670900.0,29.5415,29.5698,29.5274,29.5557,1670900.0
2014-09-04 09:30:00,41.8,42.04,41.78,41.99,2191800.0,29.5628,29.7325,29.5486,29.6971,2191800.0
2014-09-04 10:00:00,41.99,42.02,41.85,41.9,612900.0,29.6971,29.7184,29.5981,29.6335,612900.0
2014-09-04 10:30:00,41.9,42.06,41.9,42.06,661900.0,29.6335,29.7466,29.6335,29.7466,661900.0
2014-09-04 11:00:00,42.06,42.08,41.98,42.02,656600.0,29.7466,29.7608,29.6901,29.7184,656600.0
2014-09-04 11:30:00,42.03,42.08,42.0,42.08,770100.0,29.7254,29.7608,29.7042,29.7608,770100.0
2014-09-04 12:00:00,42.07,42.14,42.06,42.14,760300.0,29.7537,29.8032,29.7466,29.8032,760300.0
2014-09-04 12:30:00,42.13,42.17,42.11,42.11,638600.0,29.7962,29.8244,29.782,29.782,638600.0
2014-09-04 13:00:00,42.12,42.16,42.11,42.16,433600.0,29.7891,29.8174,29.782,29.8174,433600.0
2014-09-04 13:30:00,42.16,42.16,42.1,42.14,593700.0,29.8174,29.8174,29.7749,29.8032,593700.0
2014-09-04 14:00:00,42.14,42.15,42.07,42.11,1144300.0,29.8032,29.8103,29.7537,29.782,1144300.0
2014-09-04 14:30:00,42.11,42.11,41.87,41.88,1526900.0,29.782,29.782,29.6123,29.6193,1526900.0
2014-09-04 15:00:00,41.88,41.9,41.73,41.84,1105600.0,29.6193,29.6335,29.5133,29.5911,1105600.0
2014-09-04 15:30:00,41.85,41.89,41.81,41.86,1747000.0,29.5981,29.6264,29.5698,29.6052,1747000.0
2014-09-05 09:30:00,41.86,41.86,41.61,41.73,1386600.0,29.6052,29.6052,29.4284,29.5133,1386600.0
2014-09-05 10:00:00,41.73,41.79,41.7,41.74,609600.0,29.5133,29.5557,29.492,29.5203,609600.0
2014-09-05 10:30:00,41.75,41.79,41.7,41.79,638000.0,29.5274,29.5557,29.492,29.5557,638000.0
2014-09-05 11:00:00,41.79,41.84,41.76,41.81,455200.0,29.5557,29.5911,29.5345,29.5698,455200.0
2014-09-05 11:30:00,41.81,41.84,41.77,41.79,329800.0,29.5698,29.5911,29.5415,29.5557,329800.0
2014-09-05 12:00:00,41.8,41.84,41.76,41.76,346800.0,29.5628,29.5911,29.5345,29.5345,346800.0
2014-09-05 12:30:00,41.76,41.8,41.74,41.79,301600.0,29.5345,29.5628,29.5203,29.5557,301600.0
2014-09-05 13:00:00,41.79,41.81,41.76,41.79,296800.0,29.5557,29.5698,29.5345,29.5557,296800.0
2014-09-05 13:30:00,41.79,41.8,41.75,41.78,327900.0,29.5557,29.5628,29.5274,29.5486,327900.0
2014-09-05 14:00:00,41.78,41.8,41.72,41.72,717200.0,29.5486,29.5628,29.5062,29.5062,717200.0
2014-09-05 14:30:00,41.72,41.75,41.64,41.67,838400.0,29.5062,29.5274,29.4496,29.4708,838400.0
2014-09-05 15:00:00,41.68,41.74,41.66,41.72,645100.0,29.4779,29.5203,29.4637,29.5062,645100.0
2014-09-05 15:30:00,41.73,41.84,41.71,41.83,2484600.0,29.5133,29.5911,29.4991,29.584,2484600.0
2014-09-08 09:30:00,41.67,41.92,41.63,41.8,1183700.0,29.4708,29.6476,29.4425,29.5628,1183700.0
2014-09-08 10:00:00,41.81,41.92,41.74,41.77,902400.0,29.5698,29.6476,29.5203,29.5415,902400.0
2014-09-08 10:30:00,41.77,41.89,41.74,41.85,602100.0,29.5415,29.6264,29.5203,29.5981,602100.0
2014-09-08 11:00:00,41.85,41.94,41.83,41.89,482500.0,29.5981,29.6618,29.584,29.6264,482500.0
2014-09-08 11:30:00,41.89,41.94,41.87,41.89,478100.0,29.6264,29.6618,29.6123,29.6264,478100.0
2014-09-08 12:00:00,41.89,41.91,41.88,41.91,268600.0,29.6264,29.6406,29.6193,29.6406,268600.0
2014-09-08 12:30:00,41.91,41.94,41.83,41.83,368500.0,29.6406,29.6618,29.584,29.584,368500.0
2014-09-08 13:00:00,41.84,41.86,41.73,41.74,346300.0,29.5911,29.6052,29.5133,29.5203,346300.0
2014-09-08 13:30:00,41.75,41.77,41.66,41.72,525200.0,29.5274,29.5415,29.4637,29.5062,525200.0
2014-09-08 14:00:00,41.72,41.78,41.71,41.76,315200.0,29.5062,29.5486,29.4991,29.5345,315200.0
2014-09-08 14:30:00,41.75,41.79,41.71,41.75,328500.0,29.5274,29.5557,29.4991,29.5274,328500.0
2014-09-08 15:00:00,41.76,41.8,41.72,41.8,345400.0,29.5345,29.5628,29.5062,29.5628,345400.0
2014-09-08 15:30:00,41.8,41.81,41.76,41.77,1328200.0,29.5628,29.5698,29.5345,29.5415,1328200.0
2014-09-09 09:30:00,41.77,42.0,41.75,41.9,1544500.0,29.5415,29.7042,29.5274,29.6335,1544500.0
2014-09-09 10:00:00,41.9,41.92,41.82,41.83,1311300.0,29.6335,29.6476,29.5769,29.584,1311300.0
2014-09-09 10:30:00,41.84,41.91,41.83,41.91,838600.0,29.5911,29.6406,29.584,29.6406,838600.0
2014-09-09 11:00:00,41.91,41.93,41.86,41.91,565300.0,29.6406,29.6547,29.6052,29.6406,565300.0
2014-09-09 11:30:00,41.91,41.94,41.89,41.9,367500.0,29.6406,29.6618,29.6264,29.6335,367500.0
2014-09-09 12:00:00,41.9,41.91,41.85,41.88,564700.0,29.6335,29.6406,29.5981,29.6193,564700.0
2014-09-09 12:30:00,41.89,41.91,41.87,41.87,323100.0,29.6264,29.6406,29.6123,29.6123,323100.0
2014-09-09 13:00:00,41.87,41.9,41.85,41.89,504000.0,29.6123,29.6335,29.5981,29.6264,504000.0
2014-09-09 13:30:00,41.89,41.98,41.88,41.97,523500.0,29.6264,29.6901,29.6193,29.683,523500.0
2014-09-09 14:00:00,41.98,41.99,41.96,41.96,464800.0,29.6901,29.6971,29.6759,29.6759,464800.0
2014-09-09 14:30:00,41.97,42.0,41.94,41.99,652700.0,29.683,29.7042,29.6618,29.6971,652700.0
2014-09-09 15:00:00,41.99,42.03,41.91,41.95,1185100.0,29.6971,29.7254,29.6406,29.6688,1185100.0
2014-09-09 15:30:00,41.95,41.97,41.9,41.94,1492100.0,29.6688,29.683,29.6335,29.6618,1492100.0
2014-09-10 09:30:00,41.9,42.1,41.83,42.09,1656500.0,29.6335,29.7749,29.584,29.7679,1656500.0
2014-09-10 10:00:00,42.09,42.13,42.06,42.1,936400.0,29.7679,29.7962,29.7466,29.7749,936400.0
2014-09-10 10:30:00,42.1,42.12,42.05,42.07,1053400.0,29.7749,29.7891,29.7396,29.7537,1053400.0
2014-09-10 11:00:00,42.07,42.15,42.03,42.07,855500.0,29.7537,29.8103,29.7254,29.7537,855500.0
2014-09-10 11:30:00,42.08,42.17,42.04,42.13,694900.0,29.7608,29.8244,29.7325,29.7962,694900.0
2014-09-10 12:00:00,42.13,42.14,42.08,42.08,799600.0,29.7962,29.8032,29.7608,29.7608,799600.0
2014-09-10 12:30:00,42.09,42.09,42.07,42.08,492200.0,29.7679,29.7679,29.7537,29.7608,492200.0
2014-09-10 13:00:00,42.08,42.12,42.07,42.1,617300.0,29.7608,29.7891,29.7537,29.7749,617300.0
2014-09-10 13:30:00,42.1,42.15,42.08,42.09,633200.0,29.7749,29.8103,29.7608,29.7679,633200.0
2014-09-10 14:00:00,42.09,42.19,42.09,42.16,1610700.0,29.7679,29.8386,29.7679,29.8174,1610700.0
2014-09-10 14:30:00,42.16,42.16,42.07,42.13,1196400.0,29.8174,29.8174,29.7537,29.7962,1196400.0
2014-09-10 15:00:00,42.14,42.19,42.14,42.16,1439600.0,29.8032,29.8386,29.8032,29.8174,1439600.0
2014-09-10 15:30:00,42.16,42.19,42.13,42.18,2303900.0,29.8174,29.8386,29.7962,29.8315,2303900.0
2014-09-11 09:30:00,41.68,42.06,41.66,42.01,1697300.0,29.6922,29.9629,29.678,29.9273,1697300.0
2014-09-11 10:00:00,42.01,42.05,41.98,42.02,737200.0,29.9273,29.9558,29.9059,29.9344,737200.0
2014-09-11 10:30:00,42.02,42.02,41.95,41.97,1134800.0,29.9344,29.9344,29.8846,29.8988,1134800.0
2014-09-11 11:00:00,41.98,42.06,41.95,42.0,3232800.0,29.9059,29.9629,29.8846,29.9202,3232800.0
2014-09-11 11:30:00,42.0,42.06,41.98,42.02,1916400.0,29.9202,29.9629,29.9059,29.9344,1916400.0
2014-09-11 12:00:00,42.02,42.04,41.98,42.01,726200.0,29.9344,29.9487,29.9059,29.9273,726200.0
2014-09-11 12:30:00,42.01,42.02,41.97,42.01,1012900.0,29.9273,29.9344,29.8988,29.9273,1012900.0
2014-09-11 13:00:00,42.01,42.03,41.98,42.02,1282600.0,29.9273,29.9415,29.9059,29.9344,1282600.0
2014-09-11 13:30:00,42.02,42.03,42.0,42.01,788400.0,29.9344,29.9415,29.9202,29.9273,788400.0
2014-09-11 14:00:00,42.02,42.04,42.0,42.02,1271900.0,29.9344,29.9487,29.9202,29.9344,1271900.0
2014-09-11 14:30:00,42.02,42.03,41.84,41.84,1092300.0,29.9344,29.9415,29.8062,29.8062,1092300.0
2014-09-11 15:00:00,41.85,41.95,41.83,41.93,653600.0,29.8133,29.8846,29.7991,29.8703,653600.0
2014-09-11 15:30:00,41.93,41.97,41.88,41.96,1583600.0,29.8703,29.8988,29.8347,29.8917,1583600.0
2014-09-12 09:30:00,41.9,41.92,41.75,41.77,959100.0,29.8489,29.8632,29.7421,29.7563,959100.0
2014-09-12 10:00:00,41.76,41.86,41.71,41.82,737800.0,29.7492,29.8204,29.7136,29.7919,737800.0
2014-09-12 10:30:00,41.81,41.84,41.77,41.78,444200.0,29.7848,29.8062,29.7563,29.7635,444200.0
2014-09-12 11:00:00,41.78,41.8,41.66,41.66,796400.0,29.7635,29.7777,29.678,29.678,796400.0
2014-09-12 11:30:00,41.66,41.69,41.56,41.6,978300.0,29.678,29.6993,29.6067,29.6352,978300.0
2014-09-12 12:00:00,41.59,41.65,41.56,41.64,419500.0,29.6281,29.6708,29.6067,29.6637,419500.0
2014-09-12 12:30:00,41.64,41.65,41.57,41.59,452400.0,29.6637,29.6708,29.6139,29.6281,452400.0
2014-09-12 13:00:00,41.58,41.6,41.53,41.55,481300.0,29.621,29.6352,29.5854,29.5996,481300.0
2014-09-12 13:30:00,41.55,41.59,41.5,41.55,329400.0,29.5996,29.6281,29.564,29.5996,329400.0
2014-09-12 14:00:00,41.55,41.59,41.51,41.54,500500.0,29.5996,29.6281,29.5711,29.5925,500500.0
2014-09-12 14:30:00,41.53,41.56,41.39,41.4,815100.0,29.5854,29.6067,29.4856,29.4927,815100.0
2014-09-12 15:00:00,41.41,41.5,41.36,41.45,1095500.0,29.4999,29.564,29.4642,29.5284,1095500.0
2014-09-12 15:30:00,41.45,41.47,41.38,41.46,2952200.0,29.5284,29.5426,29.4785,29.5355,2952200.0
2014-09-15 09:30:00,41.45,41.56,41.33,41.39,1773600.0,29.5284,29.6067,29.4429,29.4856,1773600.0
2014-09-15 10:00:00,41.39,41.41,41.33,41.38,908500.0,29.4856,29.4999,29.4429,29.4785,908500.0
2014-09-15 10:30:00,41.39,41.45,41.36,41.45,628100.0,29.4856,29.5284,29.4642,29.5284,628100.0
2014-09-15 11:00:00,41.44,41.53,41.43,41.52,644700.0,29.5212,29.5854,29.5141,29.5782,644700.0
2014-09-15 11:30:00,41.52,41.58,41.51,41.54,727600.0,29.5782,29.621,29.5711,29.5925,727600.0
2014-09-15 12:00:00,41.54,41.56,41.5,41.54,417100.0,29.5925,29.6067,29.564,29.5925,417100.0
2014-09-15 12:30:00,41.54,41.56,41.51,41.54,365500.0,29.5925,29.6067,29.5711,29.5925,365500.0
2014-09-15 13:00:00,41.54,41.54,41.5,41.51,452200.0,29.5925,29.5925,29.564,29.5711,452200.0
2014-09-15 13:30:00,41.51,41.52,41.47,41.49,412700.0,29.5711,29.5782,29.5426,29.5569,412700.0
2014-09-15 14:00:00,41.48,41.49,41.44,41.48,659800.0,29.5497,29.5569,29.5212,29.5497,659800.0
2014-09-15 14:30:00,41.49,41.54,41.48,41.5,902300.0,29.5569,29.5925,29.5497,29.564,902300.0
2014-09-15 15:00:00,41.51,41.56,41.5,41.55,965300.0,29.5711,29.6067,29.564,29.5996,965300.0
2014-09-15 15:30:00,41.54,41.57,41.47,41.5,1853900.0,29.5925,29.6139,29.5426,29.564,1853900.0
2014-09-16 09:30:00,41.29,41.36,41.18,41.31,1945200.0,29.4144,29.4642,29.336,29.4286,1945200.0
2014-09-16 10:00:00,41.3,41.39,41.29,41.37,945400.0,29.4215,29.4856,29.4144,29.4714,945400.0
2014-09-16 10:30:00,41.37,41.46,41.31,41.45,1367900.0,29.4714,29.5355,29.4286,29.5284,1367900.0
2014-09-16 11:00:00,41.45,41.5,41.37,41.49,896800.0,29.5284,29.564,29.4714,29.5569,896800.0
2014-09-16 11:30:00,41.49,41.68,41.49,41.62,1050800.0,29.5569,29.6922,29.5569,29.6495,1050800.0
2014-09-16 12:00:00,41.62,41.69,41.55,41.66,852500.0,29.6495,29.6993,29.5996,29.678,852500.0
2014-09-16 12:30:00,41.65,41.69,41.63,41.68,527600.0,29.6708,29.6993,29.6566,29.6922,527600.0
2014-09-16 13:00:00,41.68,41.79,41.68,41.79,435800.0,29.6922,29.7706,29.6922,29.7706,435800.0
2014-09-16 13:30:00,41.79,41.8,41.75,41.77,557200.0,29.7706,29.7777,29.7421,29.7563,557200.0
2014-09-16 14:00:00,41.77,41.79,41.71,41.71,713100.0,29.7563,29.7706,29.7136,29.7136,713100.0
2014-09-16 14:30:00,41.71,41.72,41.61,41.63,784500.0,29.7136,29.7207,29.6423,29.6566,784500.0
2014-09-16 15:00:00,41.64,41.65,41.59,41.59,865300.0,29.6637,29.6708,29.6281,29.6281,865300.0
2014-09-16 15:30:00,41.6,41.7,41.59,41.65,2258800.0,29.6352,29.7065,29.6281,29.6708,2258800.0
2014-09-17 09:30:00,41.77,41.78,41.45,41.48,1389300.0,29.7563,29.7635,29.5284,29.5497,1389300.0
2014-09-17 10:00:00,41.47,41.51,41.32,41.46,855900.0,29.5426,29.5711,29.4358,29.5355,855900.0
2014-09-17 10:30:00,41.46,41.47,41.42,41.46,1613900.0,29.5355,29.5426,29.507,29.5355,1613900.0
2014-09-17 11:00:00,41.46,41.56,41.45,41.55,1326400.0,29.5355,29.6067,29.5284,29.5996,1326400.0
2014-09-17 11:30:00,41.55,41.57,41.48,41.5,1077000.0,29.5996,29.6139,29.5497,29.564,1077000.0
2014-09-17 12:00:00,41.49,41.51,41.46,41.48,570800.0,29.5569,29.5711,29.5355,29.5497,570800.0
2014-09-17 12:30:00,41.48,41.54,41.46,41.52,801400.0,29.5497,29.5925,29.5355,29.5782,801400.0
2014-09-17 13:00:00,41.52,41.63,41.49,41.62,709300.0,29.5782,29.6566,29.5569,29.6495,709300.0
2014-09-17 13:30:00,41.61,41.65,41.58,41.64,882200.0,29.6423,29.6708,29.621,29.6637,882200.0
2014-09-17 14:00:00,41.64,41.75,41.53,41.71,1769000.0,29.6637,29.7421,29.5854,29.7136,1769000.0
2014-09-17 14:30:00,41.71,41.74,41.65,41.71,807000.0,29.7136,29.735,29.6708,29.7136,807000.0
2014-09-17 15:00:00,41.7,41.78,41.66,41.69,1082000.0,29.7065,29.7635,29.678,29.6993,1082000.0
2014-09-17 15:30:00,41.69,41.72,41.55,41.61,1942200.0,29.6993,29.7207,29.5996,29.6423,1942200.0
2014-09-18 09:30:00,41.75,41.78,41.55,41.71,1262600.0,29.7421,29.7635,29.5996,29.7136,1262600.0
2014-09-18 10:00:00,41.7,41.72,41.61,41.64,823100.0,29.7065,29.7207,29.6423,29.6637,823100.0
2014-09-18 10:30:00,41.64,41.69,41.63,41.63,714400.0,29.6637,29.6993,29.6566,29.6566,714400.0
2014-09-18 11:00:00,41.63,41.65,41.58,41.59,580200.0,29.6566,29.6708,29.621,29.6281,580200.0
2014-09-18 11:30:00,41.59,41.7,41.56,41.69,594900.0,29.6281,29.7065,29.6067,29.6993,594900.0
2014-09-18 12:00:00,41.69,41.72,41.68,41.69,431200.0,29.6993,29.7207,29.6922,29.6993,431200.0
2014-09-18 12:30:00,41.68,41.7,41.64,41.7,269400.0,29.6922,29.7065,29.6637,29.7065,269400.0
2014-09-18 13:00:00,41.69,41.71,41.68,41.7,293900.0,29.6993,29.7136,29.6922,29.7065,293900.0
2014-09-18 13:30:00,41.7,41.7,41.67,41.68,381800.0,29.7065,29.7065,29.6851,29.6922,381800.0
2014-09-18 14:00:00,41.69,41.71,41.67,41.71,411300.0,29.6993,29.7136,29.6851,29.7136,411300.0
2014-09-18 14:30:00,41.71,41.72,41.7,41.72,612600.0,29.7136,29.7207,29.7065,29.7207,612600.0
2014-09-18 15:00:00,41.72,41.8,41.71,41.8,1141400.0,29.7207,29.7777,29.7136,29.7777,1141400.0
2014-09-18 15:30:00,41.8,41.88,41.79,41.8,2411500.0,29.7777,29.8347,29.7706,29.7777,2411500.0
2014-09-19 09:30:00,41.98,42.0,41.75,41.94,5102500.0,29.9059,29.9202,29.7421,29.8774,5102500.0
2014-09-19 10:00:00,41.95,41.99,41.91,41.91,704800.0,29.8846,29.9131,29.8561,29.8561,704800.0
2014-09-19 10:30:00,41.91,41.93,41.85,41.91,752600.0,29.8561,29.8703,29.8133,29.8561,752600.0
2014-09-19 11:00:00,41.91,42.1,41.91,42.09,1274100.0,29.8561,29.9914,29.8561,29.9843,1274100.0
2014-09-19 11:30:00,42.09,42.2,42.09,42.14,1497300.0,29.9843,30.0627,29.9843,30.0199,1497300.0
2014-09-19 12:00:00,42.14,42.18,42.09,42.18,747400.0,30.0199,30.0484,29.9843,30.0484,747400.0
2014-09-19 12:30:00,42.18,42.21,42.15,42.21,779400.0,30.0484,30.0698,30.027,30.0698,779400.0
2014-09-19 13:00:00,42.21,42.3,42.2,42.29,1082600.0,30.0698,30.1339,30.0627,30.1268,1082600.0
2014-09-19 13:30:00,42.28,42.3,42.18,42.23,830400.0,30.1196,30.1339,30.0484,30.084,830400.0
2014-09-19 14:00:00,42.23,42.25,42.13,42.18,718400.0,30.084,30.0983,30.0128,30.0484,718400.0
2014-09-19 14:30:00,42.17,42.27,42.17,42.27,994900.0,30.0413,30.1125,30.0413,30.1125,994900.0
2014-09-19 15:00:00,42.27,42.29,42.24,42.29,1718200.0,30.1125,30.1268,30.0911,30.1268,1718200.0
2014-09-19 15:30:00,42.29,42.34,41.9,42.04,9632300.0,30.1268,30.1624,29.8489,29.9487,9632300.0
2014-09-22 09:30:00,41.85,42.22,41.85,42.1,1594200.0,29.8133,30.0769,29.8133,29.9914,1594200.0
2014-09-22 10:00:00,42.09,42.2,42.03,42.12,748500.0,29.9843,30.0627,29.9415,30.0057,748500.0
2014-09-22 10:30:00,42.11,42.11,42.02,42.06,700000.0,29.9985,29.9985,29.9344,29.9629,700000.0
2014-09-22 11:00:00,42.05,42.07,41.73,42.01,878100.0,29.9558,29.97,29.7278,29.9273,878100.0
2014-09-22 11:30:00,42.02,42.05,41.97,42.05,689600.0,29.9344,29.9558,29.8988,29.9558,689600.0
2014-09-22 12:00:00,42.05,42.07,42.02,42.03,580200.0,29.9558,29.97,29.9344,29.9415,580200.0
2014-09-22 12:30:00,42.03,42.14,42.02,42.1,587000.0,29.9415,30.0199,29.9344,29.9914,587000.0
2014-09-22 13:00:00,42.11,42.21,42.1,42.18,545800.0,29.9985,30.0698,29.9914,30.0484,545800.0
2014-09-22 13:30:00,42.18,42.23,42.16,42.17,499100.0,30.0484,30.084,30.0342,30.0413,499100.0
2014-09-22 14:00:00,42.18,42.23,42.16,42.16,748800.0,30.0484,30.084,30.0342,30.0342,748800.0
2014-09-22 14:30:00,42.17,42.23,42.17,42.23,584900.0,30.0413,30.084,30.0413,30.084,584900.0
2014-09-22 15:00:00,42.22,42.24,42.17,42.19,662100.0,30.0769,30.0911,30.0413,30.0555,662100.0
2014-09-22 15:30:00,42.19,42.25,42.17,42.25,1419100.0,30.0555,30.0983,30.0413,30.0983,1419100.0
2014-09-23 09:30:00,42.0,42.12,41.91,42.03,1011800.0,29.9202,30.0057,29.8561,29.9415,1011800.0
2014-09-23 10:00:00,42.03,42.15,42.02,42.11,647800.0,29.9415,30.027,29.9344,29.9985,647800.0
2014-09-23 10:30:00,42.11,42.15,42.08,42.1,710300.0,29.9985,30.027,29.9772,29.9914,710300.0
2014-09-23 11:00:00,42.1,42.14,42.01,42.14,612100.0,29.9914,30.0199,29.9273,30.0199,612100.0
2014-09-23 11:30:00,42.14,42.16,42.07,42.07,498400.0,30.0199,30.0342,29.97,29.97,498400.0
2014-09-23 12:00:00,42.07,42.1,42.01,42.01,435300.0,29.97,29.9914,29.9273,29.9273,435300.0
2014-09-23 12:30:00,42.02,42.04,41.99,42.02,281000.0,29.9344,29.9487,29.9131,29.9344,281000.0
2014-09-23 13:00:00,42.01,42.04,41.98,42.04,425000.0,29.9273,29.9487,29.9059,29.9487,425000.0
2014-09-23 13:30:00,42.04,42.11,42.03,42.06,421500.0,29.9487,29.9985,29.9415,29.9629,421500.0
2014-09-23 14:00:00,42.07,42.08,41.98,42.01,388100.0,29.97,29.9772,29.9059,29.9273,388100.0
2014-09-23 14:30:00,42.01,42.02,41.95,42.01,429800.0,29.9273,29.9344,29.8846,29.9273,429800.0
2014-09-23 15:00:00,42.0,42.03,41.95,41.99,665600.0,29.9202,29.9415,29.8846,29.9131,665600.0
2014-09-23 15:30:00,42.0,42.0,41.88,41.91,1382100.0,29.9202,29.9202,29.8347,29.8561,1382100.0
2014-09-24 09:30:00,41.85,42.23,41.85,42.17,1096200.0,29.8133,30.084,29.8133,30.0413,1096200.0
2014-09-24 10:00:00,42.17,42.2,42.06,42.17,706800.0,30.0413,30.0627,29.9629,30.0413,706800.0
2014-09-24 10:30:00,42.18,42.23,42.15,42.18,470300.0,30.0484,30.084,30.027,30.0484,470300.0
2014-09-24 11:00:00,42.18,42.33,42.18,42.29,940800.0,30.0484,30.1553,30.0484,30.1268,940800.0
2014-09-24 11:30:00,42.28,42.3,42.23,42.23,828800.0,30.1196,30.1339,30.084,30.084,828800.0
2014-09-24 12:00:00,42.23,42.25,42.19,42.25,587100.0,30.084,30.0983,30.0555,30.0983,587100.0
2014-09-24 12:30:00,42.25,42.25,42.16,42.16,473600.0,30.0983,30.0983,30.0342,30.0342,473600.0
2014-09-24 13:00:00,42.16,42.21,42.15,42.2,495100.0,30.0342,30.0698,30.027,30.0627,495100.0
2014-09-24 13:30:00,42.2,42.25,42.16,42.23,676600.0,30.0627,30.0983,30.0342,30.084,676600.0
2014-09-24 14:00:00,42.22,42.28,42.22,42.26,1292500.0,30.0769,30.1196,30.0769,30.1054,1292500.0
2014-09-24 14:30:00,42.26,42.33,42.23,42.26,772200.0,30.1054,30.1553,30.084,30.1054,772200.0
2014-09-24 15:00:00,42.27,42.34,42.27,42.31,594500.0,30.1125,30.1624,30.1125,30.141,594500.0
2014-09-24 15:30:00,42.32,42.33,42.26,42.27,2578500.0,30.1481,30.1553,30.1054,30.1125,2578500.0
2014-09-25 09:30:00,42.06,42.17,41.92,42.02,1372000.0,29.9629,30.0413,29.8632,29.9344,1372000.0
2014-09-25 10:00:00,42.01,42.14,41.99,42.11,829900.0,29.9273,30.0199,29.9131,29.9985,829900.0
2014-09-25 10:30:00,42.1,42.14,41.99,42.08,938700.0,29.9914,30.0199,29.9131,29.9772,938700.0
2014-09-25 11:00:00,42.08,42.09,41.97,42.02,523400.0,29.9772,29.9843,29.8988,29.9344,523400.0
2014-09-25 11:30:00,42.02,42.02,41.87,41.9,474600.0,29.9344,29.9344,29.8276,29.8489,474600.0
2014-09-25 12:00:00,41.89,41.95,41.83,41.83,378500.0,29.8418,29.8846,29.7991,29.7991,378500.0
2014-09-25 12:30:00,41.83,41.95,41.81,41.87,533900.0,29.7991,29.8846,29.7848,29.8276,533900.0
2014-09-25 13:00:00,41.87,41.93,41.82,41.86,379200.0,29.8276,29.8703,29.7919,29.8204,379200.0
2014-09-25 13:30:00,41.87,41.88,41.77,41.8,551500.0,29.8276,29.8347,29.7563,29.7777,551500.0
2014-09-25 14:00:00,41.79,41.87,41.77,41.84,369500.0,29.7706,29.8276,29.7563,29.8062,369500.0
2014-09-25 14:30:00,41.84,41.94,41.84,41.91,256800.0,29.8062,29.8774,29.8062,29.8561,256800.0
2014-09-25 15:00:00,41.9,41.92,41.84,41.86,533500.0,29.8489,29.8632,29.8062,29.8204,533500.0
2014-09-25 15:30:00,41.87,41.95,41.78,41.79,2035600.0,29.8276,29.8846,29.7635,29.7706,2035600.0
2014-09-26 09:30:00,42.0,42.01,41.73,41.88,1368600.0,29.9202,29.9273,29.7278,29.8347,1368600.0
2014-09-26 10:00:00,41.88,42.01,41.87,41.94,762800.0,29.8347,29.9273,29.8276,29.8774,762800.0
2014-09-26 10:30:00,41.93,41.98,41.86,41.94,406700.0,29.8703,29.9059,29.8204,29.8774,406700.0
2014-09-26 11:00:00,41.94,41.96,41.83,41.83,491100.0,29.8774,29.8917,29.7991,29.7991,491100.0
2014-09-26 11:30:00,41.84,41.84,41.71,41.78,545100.0,29.8062,29.8062,29.7136,29.7635,545100.0
2014-09-26 12:00:00,41.79,41.92,41.78,41.91,291600.0,29.7706,29.8632,29.7635,29.8561,291600.0
2014-09-26 12:30:00,41.91,41.93,41.88,41.93,197600.0,29.8561,29.8703,29.8347,29.8703,197600.0
2014-09-26 13:00:00,41.93,42.0,41.91,41.99,335200.0,29.8703,29.9202,29.8561,29.9131,335200.0
2014-09-26 13:30:00,41.98,42.04,41.97,42.03,340500.0,29.9059,29.9487,29.8988,29.9415,340500.0
2014-09-26 14:00:00,42.03,42.2,42.02,42.15,581700.0,29.9415,30.0627,29.9344,30.027,581700.0
2014-09-26 14:30:00,42.16,42.25,42.15,42.23,570700.0,30.0342,30.0983,30.027,30.084,570700.0
2014-09-26 15:00:00,42.23,42.23,42.18,42.21,529800.0,30.084,30.084,30.0484,30.0698,529800.0
2014-09-26 15:30:00,42.21,42.23,42.17,42.19,1544600.0,30.0698,30.084,30.0413,30.0555,1544600.0
2014-09-29 09:30:00,41.9,42.08,41.88,42.02,1530800.0,29.8489,29.9772,29.8347,29.9344,1530800.0
2014-09-29 10:00:00,42.01,42.08,41.97,42.03,687300.0,29.9273,29.9772,29.8988,29.9415,687300.0
2014-09-29 10:30:00,42.04,42.09,42.01,42.02,908500.0,29.9487,29.9843,29.9273,29.9344,908500.0
2014-09-29 11:00:00,42.02,42.06,41.96,42.05,474600.0,29.9344,29.9629,29.8917,29.9558,474600.0
2014-09-29 11:30:00,42.06,42.06,41.99,42.05,418900.0,29.9629,29.9629,29.9131,29.9558,418900.0
2014-09-29 12:00:00,42.05,42.05,41.98,42.04,341700.0,29.9558,29.9558,29.9059,29.9487,341700.0
2014-09-29 12:30:00,42.04,42.08,42.0,42.06,566600.0,29.9487,29.9772,29.9202,29.9629,566600.0
2014-09-29 13:00:00,42.06,42.09,42.03,42.06,333600.0,29.9629,29.9843,29.9415,29.9629,333600.0
2014-09-29 13:30:00,42.06,42.14,42.06,42.13,342600.0,29.9629,30.0199,29.9629,30.0128,342600.0
2014-09-29 14:00:00,42.13,42.14,42.04,42.05,645000.0,30.0128,30.0199,29.9487,29.9558,645000.0
2014-09-29 14:30:00,42.05,42.15,42.04,42.15,511700.0,29.9558,30.027,29.9487,30.027,511700.0
2014-09-29 15:00:00,42.15,42.25,42.14,42.23,715600.0,30.027,30.0983,30.0199,30.084,715600.0
2014-09-29 15:30:00,42.24,42.26,42.2,42.25,2437900.0,30.0911,30.1054,30.0627,30.0983,2437900.0
2014-09-30 09:30:00,42.1,42.25,42.08,42.24,1580200.0,29.9914,30.0983,29.9772,30.0911,1580200.0
2014-09-30 10:00:00,42.23,42.38,42.18,42.38,876700.0,30.084,30.1909,30.0484,30.1909,876700.0
2014-09-30 10:30:00,42.38,42.42,42.31,42.36,1329300.0,30.1909,30.2194,30.141,30.1766,1329300.0
2014-09-30 11:00:00,42.35,42.44,42.3,42.43,1071000.0,30.1695,30.2336,30.1339,30.2265,1071000.0
2014-09-30 11:30:00,42.43,42.47,42.4,42.46,677500.0,30.2265,30.255,30.2051,30.2479,677500.0
2014-09-30 12:00:00,42.47,42.48,42.43,42.47,937100.0,30.255,30.2621,30.2265,30.255,937100.0
2014-09-30 12:30:00,42.46,42.54,42.43,42.48,1502200.0,30.2479,30.3049,30.2265,30.2621,1502200.0
2014-09-30 13:00:00,42.48,42.67,42.48,42.63,2596100.0,30.2621,30.3975,30.2621,30.369,2596100.0
2014-09-30 13:30:00,42.62,42.63,42.55,42.57,2024700.0,30.3619,30.369,30.312,30.3262,2024700.0
2014-09-30 14:00:00,42.58,42.72,42.57,42.71,1036900.0,30.3334,30.4331,30.3262,30.426,1036900.0
2014-09-30 14:30:00,42.72,42.73,42.59,42.63,786500.0,30.4331,30.4402,30.3405,30.369,786500.0
2014-09-30 15:00:00,42.63,42.68,42.59,42.66,781200.0,30.369,30.4046,30.3405,30.3904,781200.0
2014-09-30 15:30:00,42.65,42.81,42.64,42.68,3998400.0,30.3832,30.4972,30.3761,30.4046,3998400.0
2014-10-01 09:30:00,42.55,42.6,42.37,42.54,3648900.0,30.312,30.3476,30.1838,30.3049,3648900.0
2014-10-01 10:00:00,42.53,42.74,42.49,42.68,1408700.0,30.2977,30.4473,30.2692,30.4046,1408700.0
2014-10-01 10:30:00,42.68,42.83,42.62,42.68,1932900.0,30.4046,30.5115,30.3619,30.4046,1932900.0
2014-10-01 11:00:00,42.68,42.73,42.63,42.65,2098100.0,30.4046,30.4402,30.369,30.3832,2098100.0
2014-10-01 11:30:00,42.65,42.66,42.56,42.59,1751500.0,30.3832,30.3904,30.3191,30.3405,1751500.0
2014-10-01 12:00:00,42.59,42.61,42.52,42.59,970200.0,30.3405,30.3547,30.2906,30.3405,970200.0
2014-10-01 12:30:00,42.59,42.6,42.51,42.51,934000.0,30.3405,30.3476,30.2835,30.2835,934000.0
2014-10-01 13:00:00,42.52,42.54,42.48,42.5,1151700.0,30.2906,30.3049,30.2621,30.2764,1151700.0
2014-10-01 13:30:00,42.5,42.5,42.43,42.44,680800.0,30.2764,30.2764,30.2265,30.2336,680800.0
2014-10-01 14:00:00,42.45,42.59,42.44,42.56,1067200.0,30.2407,30.3405,30.2336,30.3191,1067200.0
2014-10-01 14:30:00,42.57,42.68,42.56,42.58,2724200.0,30.3262,30.4046,30.3191,30.3334,2724200.0
2014-10-01 15:00:00,42.59,42.77,42.57,42.72,2955600.0,30.3405,30.4687,30.3262,30.4331,2955600.0
2014-10-01 15:30:00,42.73,42.85,42.65,42.73,5927900.0,30.4402,30.5257,30.3832,30.4402,5927900.0
2014-10-02 09:30:00,42.6,42.74,42.42,42.51,2067700.0,30.3476,30.4473,30.2194,30.2835,2067700.0
2014-10-02 10:00:00,42.51,42.67,42.46,42.58,1948700.0,30.2835,30.3975,30.2479,30.3334,1948700.0
2014-10-02 10:30:00,42.58,42.67,42.54,42.64,1269700.0,30.3334,30.3975,30.3049,30.3761,1269700.0
2014-10-02 11:00:00,42.65,42.75,42.59,42.72,1216400.0,30.3832,30.4545,30.3405,30.4331,1216400.0
2014-10-02 11:30:00,42.73,42.74,42.6,42.66,1475800.0,30.4402,30.4473,30.3476,30.3904,1475800.0
2014-10-02 12:00:00,42.66,42.72,42.62,42.7,908300.0,30.3904,30.4331,30.3619,30.4188,908300.0
2014-10-02 12:30:00,42.71,42.74,42.65,42.7,1148900.0,30.426,30.4473,30.3832,30.4188,1148900.0
2014-10-02 13:00:00,42.71,42.78,42.68,42.76,735300.0,30.426,30.4758,30.4046,30.4616,735300.0
2014-10-02 13:30:00,42.76,42.76,42.65,42.66,740700.0,30.4616,30.4616,30.3832,30.3904,740700.0
2014-10-02 14:00:00,42.66,42.77,42.64,42.76,590300.0,30.3904,30.4687,30.3761,30.4616,590300.0
2014-10-02 14:30:00,42.76,42.77,42.68,42.72,626400.0,30.4616,30.4687,30.4046,30.4331,626400.0
2014-10-02 15:00:00,42.71,42.73,42.62,42.63,679700.0,30.426,30.4402,30.3619,30.369,679700.0
2014-10-02 15:30:00,42.62,42.71,42.59,42.65,1964400.0,30.3619,30.426,30.3405,30.3832,1964400.0
2014-10-03 09:30:00,42.86,42.94,42.66,42.91,2411100.0,30.5328,30.5898,30.3904,30.5684,2411100.0
2014-10-03 10:00:00,42.91,42.99,42.91,42.93,1013200.0,30.5684,30.6254,30.5684,30.5827,1013200.0
2014-10-03 10:30:00,42.94,42.98,42.85,42.88,469000.0,30.5898,30.6183,30.5257,30.5471,469000.0
2014-10-03 11:00:00,42.88,42.9,42.83,42.87,546000.0,30.5471,30.5613,30.5115,30.54,546000.0
2014-10-03 11:30:00,42.87,42.91,42.82,42.9,617300.0,30.54,30.5684,30.5043,30.5613,617300.0
2014-10-03 12:00:00,42.9,42.91,42.89,42.91,650600.0,30.5613,30.5684,30.5542,30.5684,650600.0
2014-10-03 12:30:00,42.91,42.95,42.9,42.9,604500.0,30.5684,30.5969,30.5613,30.5613,604500.0
2014-10-03 13:00:00,42.91,42.95,42.88,42.95,440800.0,30.5684,30.5969,30.5471,30.5969,440800.0
2014-10-03 13:30:00,42.95,42.95,42.9,42.91,312000.0,30.5969,30.5969,30.5613,30.5684,312000.0
2014-10-03 14:00:00,42.91,42.98,42.91,42.96,551200.0,30.5684,30.6183,30.5684,30.6041,551200.0
2014-10-03 14:30:00,42.96,42.98,42.95,42.98,404300.0,30.6041,30.6183,30.5969,30.6183,404300.0
2014-10-03 15:00:00,42.98,43.0,42.94,42.95,643900.0,30.6183,30.6326,30.5898,30.5969,643900.0
2014-10-03 15:30:00,42.95,43.07,42.91,42.99,3098200.0,30.5969,30.6824,30.5684,30.6254,3098200.0
2014-10-06 09:30:00,43.03,43.15,42.97,43.05,1273400.0,30.6539,30.7394,30.6112,30.6682,1273400.0
2014-10-06 10:00:00,43.06,43.15,43.02,43.14,663700.0,30.6753,30.7394,30.6468,30.7323,663700.0
2014-10-06 10:30:00,43.14,43.28,43.12,43.23,1368700.0,30.7323,30.832,30.718,30.7964,1368700.0
2014-10-06 11:00:00,43.22,43.27,43.2,43.25,765100.0,30.7893,30.8249,30.775,30.8107,765100.0
2014-10-06 11:30:00,43.26,43.29,43.12,43.14,1243100.0,30.8178,30.8392,30.718,30.7323,1243100.0
2014-10-06 12:00:00,43.14,43.16,42.98,43.0,1242800.0,30.7323,30.7465,30.6183,30.6326,1242800.0
2014-10-06 12:30:00,42.99,43.07,42.99,43.05,809100.0,30.6254,30.6824,30.6254,30.6682,809100.0
2014-10-06 13:00:00,43.05,43.13,43.02,43.13,519100.0,30.6682,30.7252,30.6468,30.7252,519100.0
2014-10-06 13:30:00,43.13,43.26,43.11,43.25,529300.0,30.7252,30.8178,30.7109,30.8107,529300.0
2014-10-06 14:00:00,43.25,43.31,43.24,43.28,907300.0,30.8107,30.8534,30.8035,30.832,907300.0
2014-10-06 14:30:00,43.27,43.47,43.26,43.47,1706900.0,30.8249,30.9674,30.8178,30.9674,1706900.0
2014-10-06 15:00:00,43.46,43.61,43.39,43.58,2320100.0,30.9603,31.0671,30.9104,31.0457,2320100.0
2014-10-06 15:30:00,43.57,43.68,43.56,43.61,3903400.0,31.0386,31.117,31.0315,31.0671,3903400.0
2014-10-07 09:30:00,43.5,43.76,43.48,43.71,2883300.0,30.9888,31.174,30.9745,31.1384,2883300.0
2014-10-07 10:00:00,43.71,43.85,43.66,43.84,2015700.0,31.1384,31.2381,31.1027,31.231,2015700.0
2014-10-07 10:30:00,43.84,44.03,43.83,43.89,2791600.0,31.231,31.3663,31.2238,31.2666,2791600.0
2014-10-07 11:00:00,43.89,44.05,43.89,44.04,2098100.0,31.2666,31.3806,31.2666,31.3734,2098100.0
2014-10-07 11:30:00,44.05,44.11,43.92,43.93,1533200.0,31.3806,31.4233,31.288,31.2951,1533200.0
2014-10-07 12:00:00,43.93,44.05,43.89,44.02,742000.0,31.2951,31.3806,31.2666,31.3592,742000.0
2014-10-07 12:30:00,44.02,44.14,43.97,44.02,1067800.0,31.3592,31.4447,31.3236,31.3592,1067800.0
2014-10-07 13:00:00,44.02,44.06,43.99,44.05,767400.0,31.3592,31.3877,31.3378,31.3806,767400.0
2014-10-07 13:30:00,44.05,44.08,44.02,44.07,810700.0,31.3806,31.4019,31.3592,31.3948,810700.0
2014-10-07 14:00:00,44.07,44.07,43.96,43.98,928200.0,31.3948,31.3948,31.3165,31.3307,928200.0
2014-10-07 14:30:00,43.98,43.98,43.8,43.91,1653600.0,31.3307,31.3307,31.2025,31.2808,1653600.0
2014-10-07 15:00:00,43.91,44.03,43.85,43.91,1527900.0,31.2808,31.3663,31.2381,31.2808,1527900.0
2014-10-07 15:30:00,43.9,44.02,43.89,43.93,3650700.0,31.2737,31.3592,31.2666,31.2951,3650700.0
2014-10-08 09:30:00,43.58,43.78,43.51,43.72,2942800.0,31.0457,31.1882,30.9959,31.1455,2942800.0
2014-10-08 10:00:00,43.72,43.9,43.7,43.85,2378900.0,31.1455,31.2737,31.1312,31.2381,2378900.0
2014-10-08 10:30:00,43.86,43.87,43.79,43.85,1378100.0,31.2452,31.2523,31.1953,31.2381,1378100.0
2014-10-08 11:00:00,43.84,43.91,43.8,43.89,1675500.0,31.231,31.2808,31.2025,31.2666,1675500.0
2014-10-08 11:30:00,43.89,43.99,43.82,43.97,1517900.0,31.2666,31.3378,31.2167,31.3236,1517900.0
2014-10-08 12:00:00,43.97,43.98,43.93,43.96,949100.0,31.3236,31.3307,31.2951,31.3165,949100.0
2014-10-08 12:30:00,43.96,44.01,43.94,43.97,1559700.0,31.3165,31.3521,31.3022,31.3236,1559700.0
2014-10-08 13:00:00,43.98,44.01,43.93,43.96,645400.0,31.3307,31.3521,31.2951,31.3165,645400.0
2014-10-08 13:30:00,43.96,44.15,43.95,44.09,1521800.0,31.3165,31.4518,31.3093,31.4091,1521800.0
2014-10-08 14:00:00,44.09,44.28,44.08,44.27,1716000.0,31.4091,31.5444,31.4019,31.5373,1716000.0
2014-10-08 14:30:00,44.28,44.33,44.24,44.31,1784200.0,31.5444,31.58,31.5159,31.5658,1784200.0
2014-10-08 15:00:00,44.3,44.44,44.28,44.43,1384000.0,31.5587,31.6584,31.5444,31.6513,1384000.0
2014-10-08 15:30:00,44.44,44.56,44.37,44.54,3977600.0,31.6584,31.7439,31.6085,31.7296,3977600.0
2014-10-09 09:30:00,44.44,44.75,44.36,44.67,2121200.0,31.6584,31.8792,31.6014,31.8222,2121200.0
2014-10-09 10:00:00,44.67,44.75,44.57,44.71,1395800.0,31.8222,31.8792,31.751,31.8507,1395800.0
2014-10-09 10:30:00,44.72,44.72,44.47,44.6,5693000.0,31.8579,31.8579,31.6798,31.7724,5693000.0
2014-10-09 11:00:00,44.6,44.63,44.52,44.59,1296700.0,31.7724,31.7937,31.7154,31.7653,1296700.0
2014-10-09 11:30:00,44.6,44.6,44.29,44.36,1521700.0,31.7724,31.7724,31.5515,31.6014,1521700.0
2014-10-09 12:00:00,44.36,44.43,44.16,44.23,855200.0,31.6014,31.6513,31.4589,31.5088,855200.0
2014-10-09 12:30:00,44.22,44.33,44.18,44.33,1045100.0,31.5017,31.58,31.4732,31.58,1045100.0
2014-10-09 13:00:00,44.32,44.33,44.2,44.25,1198400.0,31.5729,31.58,31.4874,31.523,1198400.0
2014-10-09 13:30:00,44.25,44.28,44.07,44.08,761300.0,31.523,31.5444,31.3948,31.4019,761300.0
2014-10-09 14:00:00,44.07,44.11,44.01,44.05,816300.0,31.3948,31.4233,31.3521,31.3806,816300.0
2014-10-09 14:30:00,44.04,44.12,43.96,43.98,1033300.0,31.3734,31.4304,31.3165,31.3307,1033300.0
2014-10-09 15:00:00,43.98,44.02,43.93,43.98,1399300.0,31.3307,31.3592,31.2951,31.3307,1399300.0
2014-10-09 15:30:00,43.98,44.1,43.87,43.88,3127000.0,31.3307,31.4162,31.2523,31.2595,3127000.0
2014-10-10 09:30:00,43.88,44.5,43.85,44.49,3796700.0,31.2595,31.7011,31.2381,31.694,3796700.0
2014-10-10 10:00:00,44.49,44.52,44.26,44.46,2088300.0,31.694,31.7154,31.5302,31.6726,2088300.0
2014-10-10 10:30:00,44.47,44.67,44.42,44.63,1957400.0,31.6798,31.8222,31.6441,31.7937,1957400.0
2014-10-10 11:00:00,44.63,44.7,44.57,44.65,1641800.0,31.7937,31.8436,31.751,31.808,1641800.0
2014-10-10 11:30:00,44.66,44.67,44.53,44.54,1165700.0,31.8151,31.8222,31.7225,31.7296,1165700.0
2014-10-10 12:00:00,44.53,44.64,44.5,44.63,1440500.0,31.7225,31.8009,31.7011,31.7937,1440500.0
2014-10-10 12:30:00,44.63,44.87,44.62,44.64,1891000.0,31.7937,31.9647,31.7866,31.8009,1891000.0
2014-10-10 13:00:00,44.64,44.72,44.6,44.68,883700.0,31.8009,31.8579,31.7724,31.8294,883700.0
2014-10-10 13:30:00,44.68,44.79,44.67,44.74,1386200.0,31.8294,31.9077,31.8222,31.8721,1386200.0
2014-10-10 14:00:00,44.74,44.77,44.63,44.65,1077500.0,31.8721,31.8935,31.7937,31.808,1077500.0
2014-10-10 14:30:00,44.65,44.71,44.58,44.62,1013400.0,31.808,31.8507,31.7581,31.7866,1013400.0
2014-10-10 15:00:00,44.62,44.65,44.53,44.65,1479200.0,31.7866,31.808,31.7225,31.808,1479200.0
2014-10-10 15:30:00,44.64,44.66,44.47,44.47,2690400.0,31.8009,31.8151,31.6798,31.6798,2690400.0
2014-10-13 09:30:00,44.28,44.47,44.06,44.24,2175700.0,31.5444,31.6798,31.3877,31.5159,2175700.0
2014-10-13 10:00:00,44.25,44.44,44.17,44.2,1549900.0,31.523,31.6584,31.4661,31.4874,1549900.0
2014-10-13 10:30:00,44.19,44.33,44.17,44.26,1383600.0,31.4803,31.58,31.4661,31.5302,1383600.0
2014-10-13 11:00:00,44.27,44.33,44.21,44.29,953700.0,31.5373,31.58,31.4945,31.5515,953700.0
2014-10-13 11:30:00,44.3,44.37,44.25,44.35,1012300.0,31.5587,31.6085,31.523,31.5943,1012300.0
2014-10-13 12:00:00,44.35,44.5,44.33,44.5,756500.0,31.5943,31.7011,31.58,31.7011,756500.0
2014-10-13 12:30:00,44.49,44.6,44.49,44.56,718100.0,31.694,31.7724,31.694,31.7439,718100.0
2014-10-13 13:00:00,44.57,44.61,44.43,44.5,2010000.0,31.751,31.7795,31.6513,31.7011,2010000.0
2014-10-13 13:30:00,44.49,44.61,44.46,44.56,883300.0,31.694,31.7795,31.6726,31.7439,883300.0
2014-10-13 14:00:00,44.56,44.59,44.49,44.52,1087400.0,31.7439,31.7653,31.694,31.7154,1087400.0
2014-10-13 14:30:00,44.52,44.63,44.5,44.61,844900.0,31.7154,31.7937,31.7011,31.7795,844900.0
2014-10-13 15:00:00,44.6,44.63,44.49,44.52,1123700.0,31.7724,31.7937,31.694,31.7154,1123700.0
2014-10-13 15:30:00,44.52,44.52,44.03,44.08,3188300.0,31.7154,31.7154,31.3663,31.4019,3188300.0
2014-10-14 09:30:00,44.04,44.12,43.87,43.91,2690800.0,31.3734,31.4304,31.2523,31.2808,2690800.0
2014-10-14 10:00:00,43.91,43.97,43.79,43.9,1903900.0,31.2808,31.3236,31.1953,31.2737,1903900.0
2014-10-14 10:30:00,43.91,43.93,43.78,43.8,1779400.0,31.2808,31.2951,31.1882,31.2025,1779400.0
2014-10-14 11:00:00,43.8,43.91,43.8,43.81,1565500.0,31.2025,31.2808,31.2025,31.2096,1565500.0
2014-10-14 11:30:00,43.82,43.83,43.75,43.83,1088100.0,31.2167,31.2238,31.1668,31.2238,1088100.0
2014-10-14 12:00:00,43.83,43.87,43.69,43.69,729300.0,31.2238,31.2523,31.1241,31.1241,729300.0
2014-10-14 12:30:00,43.7,43.76,43.64,43.73,779500.0,31.1312,31.174,31.0885,31.1526,779500.0
2014-10-14 13:00:00,43.73,43.75,43.66,43.68,659300.0,31.1526,31.1668,31.1027,31.117,659300.0
2014-10-14 13:30:00,43.68,43.72,43.59,43.72,774500.0,31.117,31.1455,31.0529,31.1455,774500.0
2014-10-14 14:00:00,43.72,43.76,43.62,43.66,894400.0,31.1455,31.174,31.0742,31.1027,894400.0
2014-10-14 14:30:00,43.66,43.72,43.57,43.63,900000.0,31.1027,31.1455,31.0386,31.0814,900000.0
2014-10-14 15:00:00,43.63,43.66,43.47,43.54,1730600.0,31.0814,31.1027,30.9674,31.0172,1730600.0
2014-10-14 15:30:00,43.54,43.69,43.5,43.65,2905900.0,31.0172,31.1241,30.9888,31.0956,2905900.0
2014-10-15 09:30:00,42.7,43.53,42.63,43.37,3063800.0,30.4188,31.0101,30.369,30.8961,3063800.0
2014-10-15 10:00:00,43.36,43.5,43.27,43.36,1332000.0,30.889,30.9888,30.8249,30.889,1332000.0
2014-10-15 10:30:00,43.36,43.4,43.17,43.4,1313800.0,30.889,30.9175,30.7537,30.9175,1313800.0
2014-10-15 11:00:00,43.4,43.51,43.32,43.33,1056800.0,30.9175,30.9959,30.8605,30.8676,1056800.0
2014-10-15 11:30:00,43.34,43.37,43.19,43.32,888200.0,30.8748,30.8961,30.7679,30.8605,888200.0
2014-10-15 12:00:00,43.31,43.34,43.08,43.21,1049300.0,30.8534,30.8748,30.6896,30.7822,1049300.0
2014-10-15 12:30:00,43.2,43.33,43.02,43.06,1248000.0,30.775,30.8676,30.6468,30.6753,1248000.0
2014-10-15 13:00:00,43.05,43.12,42.75,42.8,1073900.0,30.6682,30.718,30.4545,30.4901,1073900.0
2014-10-15 13:30:00,42.8,43.04,42.8,42.88,1225100.0,30.4901,30.6611,30.4901,30.5471,1225100.0
2014-10-15 14:00:00,42.87,43.07,42.77,42.96,1340600.0,30.54,30.6824,30.4687,30.6041,1340600.0
2014-10-15 14:30:00,42.96,43.19,42.93,43.15,1599100.0,30.6041,30.7679,30.5827,30.7394,1599100.0
2014-10-15 15:00:00,43.15,43.26,42.92,43.23,2066000.0,30.7394,30.8178,30.5756,30.7964,2066000.0
2014-10-15 15:30:00,43.22,43.35,43.15,43.23,2926800.0,30.7893,30.8819,30.7394,30.7964,2926800.0
2014-10-16 09:30:00,42.65,42.92,42.41,42.79,2275900.0,30.3832,30.5756,30.2123,30.483,2275900.0
2014-10-16 10:00:00,42.78,42.85,42.38,42.66,2355000.0,30.4758,30.5257,30.1909,30.3904,2355000.0
2014-10-16 10:30:00,42.66,42.86,42.57,42.67,1738500.0,30.3904,30.5328,30.3262,30.3975,1738500.0
2014-10-16 11:00:00,42.68,42.8,42.59,42.79,1008100.0,30.4046,30.4901,30.3405,30.483,1008100.0
2014-10-16 11:30:00,42.8,42.88,42.53,42.6,1205400.0,30.4901,30.5471,30.2977,30.3476,1205400.0
2014-10-16 12:00:00,42.6,42.79,42.53,42.68,1035600.0,30.3476,30.483,30.2977,30.4046,1035600.0
2014-10-16 12:30:00,42.69,42.78,42.61,42.76,837900.0,30.4117,30.4758,30.3547,30.4616,837900.0
2014-10-16 13:00:00,42.76,42.88,42.71,42.86,735700.0,30.4616,30.5471,30.426,30.5328,735700.0
2014-10-16 13:30:00,42.86,42.94,42.77,42.81,566000.0,30.5328,30.5898,30.4687,30.4972,566000.0
2014-10-16 14:00:00,42.8,42.9,42.72,42.77,711300.0,30.4901,30.5613,30.4331,30.4687,711300.0
2014-10-16 14:30:00,42.77,42.8,42.54,42.58,1360200.0,30.4687,30.4901,30.3049,30.3334,1360200.0
2014-10-16 15:00:00,42.59,42.71,42.5,42.65,1551600.0,30.3405,30.426,30.2764,30.3832,1551600.0
2014-10-16 15:30:00,42.65,42.67,42.49,42.54,3460800.0,30.3832,30.3975,30.2692,30.3049,3460800.0
2014-10-17 09:30:00,43.0,43.0,42.31,42.55,3462700.0,30.6326,30.6326,30.141,30.312,3462700.0
2014-10-17 10:00:00,42.55,42.73,42.51,42.7,1804500.0,30.312,30.4402,30.2835,30.4188,1804500.0
2014-10-17 10:30:00,42.7,42.79,42.62,42.65,1557800.0,30.4188,30.483,30.3619,30.3832,1557800.0
2014-10-17 11:00:00,42.64,42.71,42.6,42.67,1338800.0,30.3761,30.426,30.3476,30.3975,1338800.0
2014-10-17 11:30:00,42.68,42.73,42.64,42.69,1582800.0,30.4046,30.4402,30.3761,30.4117,1582800.0
2014-10-17 12:00:00,42.69,42.81,42.66,42.79,965800.0,30.4117,30.4972,30.3904,30.483,965800.0
2014-10-17 12:30:00,42.79,43.0,42.79,42.9,1236900.0,30.483,30.6326,30.483,30.5613,1236900.0
2014-10-17 13:00:00,42.9,42.96,42.82,42.94,861600.0,30.5613,30.6041,30.5043,30.5898,861600.0
2014-10-17 13:30:00,42.94,42.95,42.82,42.85,836300.0,30.5898,30.5969,30.5043,30.5257,836300.0
2014-10-17 14:00:00,42.85,42.88,42.73,42.81,1144800.0,30.5257,30.5471,30.4402,30.4972,1144800.0
2014-10-17 14:30:00,42.8,42.84,42.77,42.81,909100.0,30.4901,30.5186,30.4687,30.4972,909100.0
2014-10-17 15:00:00,42.81,42.98,42.72,42.95,1229200.0,30.4972,30.6183,30.4331,30.5969,1229200.0
2014-10-17 15:30:00,42.95,43.03,42.88,42.88,2826700.0,30.5969,30.6539,30.5471,30.5471,2826700.0
2014-10-20 09:30:00,42.75,43.3,42.71,43.24,1348800.0,30.4545,30.8463,30.426,30.8035,1348800.0
2014-10-20 10:00:00,43.25,43.47,43.22,43.39,1107800.0,30.8107,30.9674,30.7893,30.9104,1107800.0
2014-10-20 10:30:00,43.39,43.41,43.25,43.29,1087100.0,30.9104,30.9246,30.8107,30.8392,1087100.0
2014-10-20 11:00:00,43.29,43.43,43.22,43.43,752000.0,30.8392,30.9389,30.7893,30.9389,752000.0
2014-10-20 11:30:00,43.43,43.43,43.16,43.18,1107300.0,30.9389,30.9389,30.7465,30.7608,1107300.0
2014-10-20 12:00:00,43.18,43.26,43.15,43.16,863800.0,30.7608,30.8178,30.7394,30.7465,863800.0
2014-10-20 12:30:00,43.16,43.18,43.08,43.14,705100.0,30.7465,30.7608,30.6896,30.7323,705100.0
2014-10-20 13:00:00,43.14,43.21,43.06,43.19,751500.0,30.7323,30.7822,30.6753,30.7679,751500.0
2014-10-20 13:30:00,43.2,43.27,43.14,43.21,623100.0,30.775,30.8249,30.7323,30.7822,623100.0
2014-10-20 14:00:00,43.21,43.3,43.18,43.24,823000.0,30.7822,30.8463,30.7608,30.8035,823000.0
2014-10-20 14:30:00,43.25,43.29,43.15,43.27,1163600.0,30.8107,30.8392,30.7394,30.8249,1163600.0
2014-10-20 15:00:00,43.27,43.27,43.21,43.23,1360700.0,30.8249,30.8249,30.7822,30.7964,1360700.0
2014-10-20 15:30:00,43.23,43.28,43.16,43.25,3331100.0,30.7964,30.832,30.7465,30.8107,3331100.0
2014-10-21 09:30:00,40.8,41.19,40.45,40.48,10797600.0,29.0653,29.3431,28.816,28.8374,10797600.0
2014-10-21 10:00:00,40.48,40.66,40.26,40.45,5842200.0,28.8374,28.9656,28.6806,28.816,5842200.0
2014-10-21 10:30:00,40.44,40.73,40.41,40.55,3901200.0,28.8089,29.0154,28.7875,28.8872,3901200.0
2014-10-21 11:00:00,40.55,40.8,40.42,40.73,3493700.0,28.8872,29.0653,28.7946,29.0154,3493700.0
2014-10-21 11:30:00,40.73,40.83,40.61,40.76,2702700.0,29.0154,29.0867,28.93,29.0368,2702700.0
2014-10-21 12:00:00,40.76,40.82,40.72,40.74,2172500.0,29.0368,29.0796,29.0083,29.0226,2172500.0
2014-10-21 12:30:00,40.74,40.75,40.6,40.66,1402300.0,29.0226,29.0297,28.9228,28.9656,1402300.0
2014-10-21 13:00:00,40.66,40.71,40.55,40.61,1275200.0,28.9656,29.0012,28.8872,28.93,1275200.0
2014-10-21 13:30:00,40.61,40.78,40.61,40.68,1799800.0,28.93,29.0511,28.93,28.9798,1799800.0
2014-10-21 14:00:00,40.69,40.71,40.55,40.6,1874900.0,28.987,29.0012,28.8872,28.9228,1874900.0
2014-10-21 14:30:00,40.59,40.64,40.44,40.51,2097300.0,28.9157,28.9513,28.8089,28.8587,2097300.0
2014-10-21 15:00:00,40.51,40.52,40.37,40.43,3500500.0,28.8587,28.8658,28.759,28.8017,3500500.0
2014-10-21 15:30:00,40.43,40.71,40.4,40.67,7016800.0,28.8017,29.0012,28.7804,28.9727,7016800.0
2014-10-22 09:30:00,40.19,40.43,40.1,40.41,5105900.0,28.6308,28.8017,28.5666,28.7875,5105900.0
2014-10-22 10:00:00,40.41,40.62,40.36,40.59,2345000.0,28.7875,28.9371,28.7519,28.9157,2345000.0
2014-10-22 10:30:00,40.6,40.75,40.58,40.72,1961300.0,28.9228,29.0297,28.9086,29.0083,1961300.0
2014-10-22 11:00:00,40.72,40.98,40.71,40.96,1859100.0,29.0083,29.1935,29.0012,29.1793,1859100.0
2014-10-22 11:30:00,40.95,41.06,40.9,41.01,1564900.0,29.1722,29.2505,29.1366,29.2149,1564900.0
2014-10-22 12:00:00,41.02,41.11,40.96,41.01,1004800.0,29.222,29.2862,29.1793,29.2149,1004800.0
2014-10-22 12:30:00,41.02,41.02,40.73,40.8,1635700.0,29.222,29.222,29.0154,29.0653,1635700.0
2014-10-22 13:00:00,40.8,40.81,40.62,40.68,1328600.0,29.0653,29.0724,28.9371,28.9798,1328600.0
2014-10-22 13:30:00,40.67,40.74,40.63,40.67,1054000.0,28.9727,29.0226,28.9442,28.9727,1054000.0
2014-10-22 14:00:00,40.68,40.73,40.64,40.66,1115900.0,28.9798,29.0154,28.9513,28.9656,1115900.0
2014-10-22 14:30:00,40.66,40.77,40.63,40.77,1707400.0,28.9656,29.0439,28.9442,29.0439,1707400.0
2014-10-22 15:00:00,40.77,40.78,40.69,40.76,1504700.0,29.0439,29.0511,28.987,29.0368,1504700.0
2014-10-22 15:30:00,40.76,40.76,40.61,40.64,2955400.0,29.0368,29.0368,28.93,28.9513,2955400.0
2014-10-23 09:30:00,40.94,41.19,40.74,41.19,3063000.0,29.165,29.3431,29.0226,29.3431,3063000.0
2014-10-23 10:00:00,41.18,41.38,41.18,41.23,3013100.0,29.336,29.4785,29.336,29.3716,3013100.0
2014-10-23 10:30:00,41.23,41.26,41.07,41.18,1895300.0,29.3716,29.393,29.2577,29.336,1895300.0
2014-10-23 11:00:00,41.18,41.21,41.05,41.05,2331900.0,29.336,29.3574,29.2434,29.2434,2331900.0
2014-10-23 11:30:00,41.05,41.08,40.93,40.95,1435500.0,29.2434,29.2648,29.1579,29.1722,1435500.0
2014-10-23 12:00:00,40.95,40.97,40.8,40.9,1520500.0,29.1722,29.1864,29.0653,29.1366,1520500.0
2014-10-23 12:30:00,40.91,40.98,40.8,40.9,1102100.0,29.1437,29.1935,29.0653,29.1366,1102100.0
2014-10-23 13:00:00,40.91,41.07,40.87,41.07,675000.0,29.1437,29.2577,29.1152,29.2577,675000.0
2014-10-23 13:30:00,41.06,41.11,41.03,41.05,658600.0,29.2505,29.2862,29.2292,29.2434,658600.0
2014-10-23 14:00:00,41.04,41.18,41.04,41.17,902000.0,29.2363,29.336,29.2363,29.3289,902000.0
2014-10-23 14:30:00,41.17,41.2,41.0,41.06,860500.0,29.3289,29.3503,29.2078,29.2505,860500.0
2014-10-23 15:00:00,41.07,41.07,40.82,40.83,1099600.0,29.2577,29.2577,29.0796,29.0867,1099600.0
2014-10-23 15:30:00,40.82,40.95,40.8,40.84,2051000.0,29.0796,29.1722,29.0653,29.0938,2051000.0
2014-10-24 09:30:00,40.98,41.27,40.94,41.15,1379200.0,29.1935,29.4001,29.165,29.3146,1379200.0
2014-10-24 10:00:00,41.16,41.22,40.94,41.01,1326500.0,29.3218,29.3645,29.165,29.2149,1326500.0
2014-10-24 10:30:00,41.0,41.11,40.95,41.11,1095400.0,29.2078,29.2862,29.1722,29.2862,1095400.0
2014-10-24 11:00:00,41.11,41.12,41.03,41.09,1003100.0,29.2862,29.2933,29.2292,29.2719,1003100.0
2014-10-24 11:30:00,41.1,41.2,41.08,41.1,791900.0,29.279,29.3503,29.2648,29.279,791900.0
2014-10-24 12:00:00,41.1,41.1,41.01,41.05,483800.0,29.279,29.279,29.2149,29.2434,483800.0
2014-10-24 12:30:00,41.05,41.06,40.94,40.98,450300.0,29.2434,29.2505,29.165,29.1935,450300.0
2014-10-24 13:00:00,40.97,41.01,40.93,41.0,384500.0,29.1864,29.2149,29.1579,29.2078,384500.0
2014-10-24 13:30:00,41.0,41.07,40.98,41.0,710400.0,29.2078,29.2577,29.1935,29.2078,710400.0
2014-10-24 14:00:00,41.01,41.12,40.99,41.08,729600.0,29.2149,29.2933,29.2007,29.2648,729600.0
2014-10-24 14:30:00,41.09,41.1,41.05,41.08,662900.0,29.2719,29.279,29.2434,29.2648,662900.0
2014-10-24 15:00:00,41.07,41.08,40.94,40.95,575300.0,29.2577,29.2648,29.165,29.1722,575300.0
2014-10-24 15:30:00,40.95,41.05,40.92,41.02,2185800.0,29.1722,29.2434,29.1508,29.222,2185800.0
2014-10-27 09:30:00,40.7,40.82,40.56,40.79,2999700.0,28.9941,29.0796,28.8943,29.0582,2999700.0
2014-10-27 10:00:00,40.79,40.86,40.7,40.84,1169100.0,29.0582,29.1081,28.9941,29.0938,1169100.0
2014-10-27 10:30:00,40.85,40.91,40.8,40.9,799700.0,29.1009,29.1437,29.0653,29.1366,799700.0
2014-10-27 11:00:00,40.9,40.9,40.86,40.89,578000.0,29.1366,29.1366,29.1081,29.1294,578000.0
2014-10-27 11:30:00,40.89,40.9,40.61,40.7,833700.0,29.1294,29.1366,28.93,28.9941,833700.0
2014-10-27 12:00:00,40.69,40.75,40.6,40.65,529100.0,28.987,29.0297,28.9228,28.9585,529100.0
2014-10-27 12:30:00,40.66,40.74,40.6,40.69,540900.0,28.9656,29.0226,28.9228,28.987,540900.0
2014-10-27 13:00:00,40.69,40.77,40.67,40.75,722200.0,28.987,29.0439,28.9727,29.0297,722200.0
2014-10-27 13:30:00,40.75,40.76,40.61,40.68,512900.0,29.0297,29.0368,28.93,28.9798,512900.0
2014-10-27 14:00:00,40.68,40.71,40.66,40.68,764500.0,28.9798,29.0012,28.9656,28.9798,764500.0
2014-10-27 14:30:00,40.68,40.74,40.62,40.65,949100.0,28.9798,29.0226,28.9371,28.9585,949100.0
2014-10-27 15:00:00,40.65,40.69,40.63,40.63,1332400.0,28.9585,28.987,28.9442,28.9442,1332400.0
2014-10-27 15:30:00,40.63,40.79,40.62,40.76,1734300.0,28.9442,29.0582,28.9371,29.0368,1734300.0
2014-10-28 09:30:00,40.76,40.86,40.61,40.64,2654700.0,29.0368,29.1081,28.93,28.9513,2654700.0
2014-10-28 10:00:00,40.64,40.72,40.56,40.62,1452500.0,28.9513,29.0083,28.8943,28.9371,1452500.0
2014-10-28 10:30:00,40.62,40.63,40.52,40.57,747500.0,28.9371,28.9442,28.8658,28.9015,747500.0
2014-10-28 11:00:00,40.57,40.65,40.56,40.62,1023400.0,28.9015,28.9585,28.8943,28.9371,1023400.0
2014-10-28 11:30:00,40.62,40.63,40.52,40.56,920000.0,28.9371,28.9442,28.8658,28.8943,920000.0
2014-10-28 12:00:00,40.56,40.61,40.53,40.59,694800.0,28.8943,28.93,28.873,28.9157,694800.0
2014-10-28 12:30:00,40.59,40.6,40.55,40.59,559500.0,28.9157,28.9228,28.8872,28.9157,559500.0
2014-10-28 13:00:00,40.59,40.61,40.54,40.59,548100.0,28.9157,28.93,28.8801,28.9157,548100.0
2014-10-28 13:30:00,40.58,40.59,40.54,40.57,503600.0,28.9086,28.9157,28.8801,28.9015,503600.0
2014-10-28 14:00:00,40.57,40.59,40.54,40.55,947100.0,28.9015,28.9157,28.8801,28.8872,947100.0
2014-10-28 14:30:00,40.55,40.56,40.53,40.55,870200.0,28.8872,28.8943,28.873,28.8872,870200.0
2014-10-28 15:00:00,40.55,40.56,40.52,40.55,1989100.0,28.8872,28.8943,28.8658,28.8872,1989100.0
2014-10-28 15:30:00,40.54,40.58,40.51,40.54,3226200.0,28.8801,28.9086,28.8587,28.8801,3226200.0
2014-10-29 09:30:00,40.65,40.72,40.52,40.65,1677100.0,28.9585,29.0083,28.8658,28.9585,1677100.0
2014-10-29 10:00:00,40.64,40.7,40.57,40.68,1462300.0,28.9513,28.9941,28.9015,28.9798,1462300.0
2014-10-29 10:30:00,40.68,40.77,40.64,40.76,2871600.0,28.9798,29.0439,28.9513,29.0368,2871600.0
2014-10-29 11:00:00,40.77,40.86,40.75,40.8,1526300.0,29.0439,29.1081,29.0297,29.0653,1526300.0
2014-10-29 11:30:00,40.8,40.98,40.77,40.96,1623200.0,29.0653,29.1935,29.0439,29.1793,1623200.0
2014-10-29 12:00:00,40.95,40.97,40.86,40.95,1418000.0,29.1722,29.1864,29.1081,29.1722,1418000.0
2014-10-29 12:30:00,40.95,40.96,40.92,40.93,562700.0,29.1722,29.1793,29.1508,29.1579,562700.0
2014-10-29 13:00:00,40.93,40.95,40.86,40.89,1135600.0,29.1579,29.1722,29.1081,29.1294,1135600.0
2014-10-29 13:30:00,40.89,40.97,40.86,40.95,1004000.0,29.1294,29.1864,29.1081,29.1722,1004000.0
2014-10-29 14:00:00,40.95,41.03,40.85,40.94,2577400.0,29.1722,29.2292,29.1009,29.165,2577400.0
2014-10-29 14:30:00,40.94,40.95,40.85,40.91,1580500.0,29.165,29.1722,29.1009,29.1437,1580500.0
2014-10-29 15:00:00,40.91,40.94,40.83,40.89,1520700.0,29.1437,29.165,29.0867,29.1294,1520700.0
2014-10-29 15:30:00,40.88,40.97,40.86,40.95,3805600.0,29.1223,29.1864,29.1081,29.1722,3805600.0
2014-10-30 09:30:00,41.0,41.24,40.83,41.18,1957800.0,29.2078,29.3788,29.0867,29.336,1957800.0
2014-10-30 10:00:00,41.18,41.31,41.16,41.27,1095600.0,29.336,29.4286,29.3218,29.4001,1095600.0
2014-10-30 10:30:00,41.27,41.41,41.25,41.35,1600300.0,29.4001,29.4999,29.3859,29.4571,1600300.0
2014-10-30 11:00:00,41.36,41.41,41.32,41.38,1319000.0,29.4642,29.4999,29.4358,29.4785,1319000.0
2014-10-30 11:30:00,41.39,41.57,41.36,41.57,1080700.0,29.4856,29.6139,29.4642,29.6139,1080700.0
2014-10-30 12:00:00,41.56,41.59,41.48,41.54,1116300.0,29.6067,29.6281,29.5497,29.5925,1116300.0
2014-10-30 12:30:00,41.54,41.56,41.4,41.4,1049200.0,29.5925,29.6067,29.4927,29.4927,1049200.0
2014-10-30 13:00:00,41.41,41.45,41.36,41.41,1089400.0,29.4999,29.5284,29.4642,29.4999,1089400.0
2014-10-30 13:30:00,41.42,41.55,41.33,41.52,1315000.0,29.507,29.5996,29.4429,29.5782,1315000.0
2014-10-30 14:00:00,41.51,41.57,41.41,41.52,915800.0,29.5711,29.6139,29.4999,29.5782,915800.0
2014-10-30 14:30:00,41.51,41.56,41.45,41.47,1149900.0,29.5711,29.6067,29.5284,29.5426,1149900.0
2014-10-30 15:00:00,41.47,41.47,41.35,41.39,1402500.0,29.5426,29.5426,29.4571,29.4856,1402500.0
2014-10-30 15:30:00,41.39,41.42,41.35,41.4,2630700.0,29.4856,29.507,29.4571,29.4927,2630700.0
2014-10-31 09:30:00,41.83,41.88,41.58,41.61,1802900.0,29.7991,29.8347,29.621,29.6423,1802900.0
2014-10-31 10:00:00,41.6,41.61,41.4,41.51,1194100.0,29.6352,29.6423,29.4927,29.5711,1194100.0
2014-10-31 10:30:00,41.51,41.59,41.43,41.5,708300.0,29.5711,29.6281,29.5141,29.564,708300.0
2014-10-31 11:00:00,41.5,41.58,41.48,41.57,640000.0,29.564,29.621,29.5497,29.6139,640000.0
2014-10-31 11:30:00,41.58,41.64,41.56,41.6,725700.0,29.621,29.6637,29.6067,29.6352,725700.0
2014-10-31 12:00:00,41.59,41.6,41.46,41.5,576600.0,29.6281,29.6352,29.5355,29.564,576600.0
2014-10-31 12:30:00,41.49,41.62,41.49,41.57,531600.0,29.5569,29.6495,29.5569,29.6139,531600.0
2014-10-31 13:00:00,41.57,41.61,41.52,41.56,595800.0,29.6139,29.6423,29.5782,29.6067,595800.0
2014-10-31 13:30:00,41.57,41.65,41.52,41.56,958200.0,29.6139,29.6708,29.5782,29.6067,958200.0
2014-10-31 14:00:00,41.55,41.7,41.54,41.65,1068800.0,29.5996,29.7065,29.5925,29.6708,1068800.0
2014-10-31 14:30:00,41.65,41.68,41.59,41.68,843400.0,29.6708,29.6922,29.6281,29.6922,843400.0
2014-10-31 15:00:00,41.68,41.73,41.66,41.72,1314600.0,29.6922,29.7278,29.678,29.7207,1314600.0
2014-10-31 15:30:00,41.73,41.89,41.69,41.86,3570300.0,29.7278,29.8418,29.6993,29.8204,3570300.0
2014-11-03 09:30:00,41.79,42.14,41.76,42.09,1590400.0,29.7706,30.0199,29.7492,29.9843,1590400.0
2014-11-03 10:00:00,42.1,42.28,42.02,42.02,1200100.0,29.9914,30.1196,29.9344,29.9344,1200100.0
2014-11-03 10:30:00,42.02,42.05,41.68,41.78,1516300.0,29.9344,29.9558,29.6922,29.7635,1516300.0
2014-11-03 11:00:00,41.78,41.78,41.64,41.65,902800.0,29.7635,29.7635,29.6637,29.6708,902800.0
2014-11-03 11:30:00,41.65,41.7,41.59,41.66,695500.0,29.6708,29.7065,29.6281,29.678,695500.0
2014-11-03 12:00:00,41.65,41.7,41.63,41.63,614100.0,29.6708,29.7065,29.6566,29.6566,614100.0
2014-11-03 12:30:00,41.64,41.67,41.59,41.63,674700.0,29.6637,29.6851,29.6281,29.6566,674700.0
2014-11-03 13:00:00,41.63,41.73,41.6,41.66,641200.0,29.6566,29.7278,29.6352,29.678,641200.0
2014-11-03 13:30:00,41.66,41.68,41.6,41.61,593500.0,29.678,29.6922,29.6352,29.6423,593500.0
2014-11-03 14:00:00,41.62,41.69,41.61,41.68,630200.0,29.6495,29.6993,29.6423,29.6922,630200.0
2014-11-03 14:30:00,41.68,41.79,41.63,41.74,700800.0,29.6922,29.7706,29.6566,29.735,700800.0
2014-11-03 15:00:00,41.75,41.77,41.72,41.75,645200.0,29.7421,29.7563,29.7207,29.7421,645200.0
2014-11-03 15:30:00,41.75,41.83,41.73,41.79,1313400.0,29.7421,29.7991,29.7278,29.7706,1313400.0
2014-11-04 09:30:00,41.77,42.05,41.66,41.99,1243000.0,29.7563,29.9558,29.678,29.9131,1243000.0
2014-11-04 10:00:00,41.98,42.05,41.88,41.91,564300.0,29.9059,29.9558,29.8347,29.8561,564300.0
2014-11-04 10:30:00,41.92,41.93,41.83,41.84,626000.0,29.8632,29.8703,29.7991,29.8062,626000.0
2014-11-04 11:00:00,41.83,41.83,41.69,41.76,624500.0,29.7991,29.7991,29.6993,29.7492,624500.0
2014-11-04 11:30:00,41.76,41.85,41.74,41.85,347900.0,29.7492,29.8133,29.735,29.8133,347900.0
2014-11-04 12:00:00,41.84,41.98,41.83,41.96,391100.0,29.8062,29.9059,29.7991,29.8917,391100.0
2014-11-04 12:30:00,41.96,41.97,41.88,41.9,361200.0,29.8917,29.8988,29.8347,29.8489,361200.0
2014-11-04 13:00:00,41.91,41.94,41.8,41.8,350700.0,29.8561,29.8774,29.7777,29.7777,350700.0
2014-11-04 13:30:00,41.81,41.93,41.79,41.89,396200.0,29.7848,29.8703,29.7706,29.8418,396200.0
2014-11-04 14:00:00,41.9,41.94,41.86,41.86,403500.0,29.8489,29.8774,29.8204,29.8204,403500.0
2014-11-04 14:30:00,41.85,41.95,41.83,41.91,1016200.0,29.8133,29.8846,29.7991,29.8561,1016200.0
2014-11-04 15:00:00,41.92,41.94,41.82,41.83,748400.0,29.8632,29.8774,29.7919,29.7991,748400.0
2014-11-04 15:30:00,41.83,41.87,41.78,41.83,1390500.0,29.7991,29.8276,29.7635,29.7991,1390500.0
2014-11-05 09:30:00,42.3,42.54,42.18,42.28,2901200.0,30.1339,30.3049,30.0484,30.1196,2901200.0
2014-11-05 10:00:00,42.28,42.28,42.03,42.13,1368600.0,30.1196,30.1196,29.9415,30.0128,1368600.0
2014-11-05 10:30:00,42.13,42.2,41.99,42.2,2150900.0,30.0128,30.0627,29.9131,30.0627,2150900.0
2014-11-05 11:00:00,42.19,42.29,42.14,42.2,1552800.0,30.0555,30.1268,30.0199,30.0627,1552800.0
2014-11-05 11:30:00,42.2,42.34,42.19,42.28,1278100.0,30.0627,30.1624,30.0555,30.1196,1278100.0
2014-11-05 12:00:00,42.27,42.35,42.18,42.19,483600.0,30.1125,30.1695,30.0484,30.0555,483600.0
2014-11-05 12:30:00,42.19,42.28,42.18,42.25,387700.0,30.0555,30.1196,30.0484,30.0983,387700.0
2014-11-05 13:00:00,42.24,42.31,42.23,42.26,507900.0,30.0911,30.141,30.084,30.1054,507900.0
2014-11-05 13:30:00,42.26,42.26,42.18,42.19,421200.0,30.1054,30.1054,30.0484,30.0555,421200.0
2014-11-05 14:00:00,42.19,42.29,42.19,42.24,485600.0,30.0555,30.1268,30.0555,30.0911,485600.0
2014-11-05 14:30:00,42.24,42.3,42.22,42.29,574900.0,30.0911,30.1339,30.0769,30.1268,574900.0
2014-11-05 15:00:00,42.29,42.31,42.23,42.26,728700.0,30.1268,30.141,30.084,30.1054,728700.0
2014-11-05 15:30:00,42.26,42.33,42.21,42.3,2961600.0,30.1054,30.1553,30.0698,30.1339,2961600.0
2014-11-06 09:30:00,42.43,42.62,42.35,42.38,1512800.0,30.2265,30.3619,30.1695,30.1909,1512800.0
2014-11-06 10:00:00,42.39,42.49,42.19,42.2,974800.0,30.198,30.2692,30.0555,30.0627,974800.0
2014-11-06 10:30:00,42.2,42.4,42.11,42.33,828300.0,30.0627,30.2051,29.9985,30.1553,828300.0
2014-11-06 11:00:00,42.32,42.37,42.27,42.32,666800.0,30.1481,30.1838,30.1125,30.1481,666800.0
2014-11-06 11:30:00,42.33,42.33,42.24,42.27,456000.0,30.1553,30.1553,30.0911,30.1125,456000.0
2014-11-06 12:00:00,42.26,42.28,42.22,42.23,344300.0,30.1054,30.1196,30.0769,30.084,344300.0
2014-11-06 12:30:00,42.23,42.31,42.22,42.31,424400.0,30.084,30.141,30.0769,30.141,424400.0
2014-11-06 13:00:00,42.31,42.35,42.31,42.32,449600.0,30.141,30.1695,30.141,30.1481,449600.0
2014-11-06 13:30:00,42.32,42.35,42.27,42.29,523100.0,30.1481,30.1695,30.1125,30.1268,523100.0
2014-11-06 14:00:00,42.29,42.3,42.25,42.27,496800.0,30.1268,30.1339,30.0983,30.1125,496800.0
2014-11-06 14:30:00,42.28,42.3,42.26,42.3,550600.0,30.1196,30.1339,30.1054,30.1339,550600.0
2014-11-06 15:00:00,42.3,42.31,42.27,42.31,613600.0,30.1339,30.141,30.1125,30.141,613600.0
2014-11-06 15:30:00,42.31,42.32,42.26,42.27,1863600.0,30.141,30.1481,30.1054,30.1125,1863600.0
2014-11-07 09:30:00,42.45,42.46,42.14,42.35,1159400.0,30.2407,30.2479,30.0199,30.1695,1159400.0
2014-11-07 10:00:00,42.35,42.42,42.31,42.33,793100.0,30.1695,30.2194,30.141,30.1553,793100.0
2014-11-07 10:30:00,42.32,42.41,42.25,42.4,764300.0,30.1481,30.2123,30.0983,30.2051,764300.0
2014-11-07 11:00:00,42.4,42.46,42.34,42.34,472100.0,30.2051,30.2479,30.1624,30.1624,472100.0
2014-11-07 11:30:00,42.35,42.37,42.28,42.3,257400.0,30.1695,30.1838,30.1196,30.1339,257400.0
2014-11-07 12:00:00,42.3,42.39,42.28,42.39,318300.0,30.1339,30.198,30.1196,30.198,318300.0
2014-11-07 12:30:00,42.39,42.39,42.34,42.35,428200.0,30.198,30.198,30.1624,30.1695,428200.0
2014-11-07 13:00:00,42.35,42.38,42.29,42.3,431600.0,30.1695,30.1909,30.1268,30.1339,431600.0
2014-11-07 13:30:00,42.3,42.35,42.21,42.33,462100.0,30.1339,30.1695,30.0698,30.1553,462100.0
2014-11-07 14:00:00,42.34,42.36,42.3,42.3,279400.0,30.1624,30.1766,30.1339,30.1339,279400.0
2014-11-07 14:30:00,42.31,42.34,42.24,42.25,460700.0,30.141,30.1624,30.0911,30.0983,460700.0
2014-11-07 15:00:00,42.26,42.28,42.22,42.23,516600.0,30.1054,30.1196,30.0769,30.084,516600.0
2014-11-07 15:30:00,42.23,42.33,42.21,42.3,1554600.0,30.084,30.1553,30.0698,30.1339,1554600.0
2014-11-10 09:30:00,42.25,42.33,42.09,42.32,900100.0,30.0983,30.1553,29.9843,30.1481,900100.0
2014-11-10 10:00:00,42.32,42.38,42.23,42.29,790400.0,30.1481,30.1909,30.084,30.1268,790400.0
2014-11-10 10:30:00,42.3,42.44,42.29,42.43,723400.0,30.1339,30.2336,30.1268,30.2265,723400.0
2014-11-10 11:00:00,42.44,42.48,42.39,42.48,410300.0,30.2336,30.2621,30.198,30.2621,410300.0
2014-11-10 11:30:00,42.49,42.57,42.36,42.39,642500.0,30.2692,30.3262,30.1766,30.198,642500.0
2014-11-10 12:00:00,42.39,42.45,42.38,42.44,400300.0,30.198,30.2407,30.1909,30.2336,400300.0
2014-11-10 12:30:00,42.45,42.45,42.36,42.38,384100.0,30.2407,30.2407,30.1766,30.1909,384100.0
2014-11-10 13:00:00,42.38,42.4,42.33,42.35,368000.0,30.1909,30.2051,30.1553,30.1695,368000.0
2014-11-10 13:30:00,42.35,42.37,42.24,42.26,608900.0,30.1695,30.1838,30.0911,30.1054,608900.0
2014-11-10 14:00:00,42.26,42.4,42.26,42.39,372300.0,30.1054,30.2051,30.1054,30.198,372300.0
2014-11-10 14:30:00,42.4,42.43,42.36,42.41,478200.0,30.2051,30.2265,30.1766,30.2123,478200.0
2014-11-10 15:00:00,42.4,42.42,42.34,42.34,427300.0,30.2051,30.2194,30.1624,30.1624,427300.0
2014-11-10 15:30:00,42.34,42.41,42.31,42.39,1386300.0,30.1624,30.2123,30.141,30.198,1386300.0
2014-11-11 09:30:00,42.38,42.53,42.36,42.5,1330700.0,30.1909,30.2977,30.1766,30.2764,1330700.0
2014-11-11 10:00:00,42.5,42.5,42.38,42.48,671400.0,30.2764,30.2764,30.1909,30.2621,671400.0
2014-11-11 10:30:00,42.48,42.58,42.47,42.51,525600.0,30.2621,30.3334,30.255,30.2835,525600.0
2014-11-11 11:00:00,42.52,42.71,42.51,42.6,628400.0,30.2906,30.426,30.2835,30.3476,628400.0
2014-11-11 11:30:00,42.61,42.68,42.6,42.68,385000.0,30.3547,30.4046,30.3476,30.4046,385000.0
2014-11-11 12:00:00,42.68,42.68,42.57,42.58,249200.0,30.4046,30.4046,30.3262,30.3334,249200.0
2014-11-11 12:30:00,42.58,42.58,42.48,42.49,285900.0,30.3334,30.3334,30.2621,30.2692,285900.0
2014-11-11 13:00:00,42.49,42.53,42.47,42.53,305400.0,30.2692,30.2977,30.255,30.2977,305400.0
2014-11-11 13:30:00,42.52,42.55,42.47,42.54,596500.0,30.2906,30.312,30.255,30.3049,596500.0
2014-11-11 14:00:00,42.55,42.55,42.49,42.53,504600.0,30.312,30.312,30.2692,30.2977,504600.0
2014-11-11 14:30:00,42.52,42.54,42.49,42.52,242100.0,30.2906,30.3049,30.2692,30.2906,242100.0
2014-11-11 15:00:00,42.53,42.54,42.48,42.5,412700.0,30.2977,30.3049,30.2621,30.2764,412700.0
2014-11-11 15:30:00,42.51,42.53,42.47,42.51,1123100.0,30.2835,30.2977,30.255,30.2835,1123100.0
2014-11-12 09:30:00,42.51,42.57,42.31,42.53,2029100.0,30.2835,30.3262,30.141,30.2977,2029100.0
2014-11-12 10:00:00,42.53,42.76,42.51,42.75,1662300.0,30.2977,30.4616,30.2835,30.4545,1662300.0
2014-11-12 10:30:00,42.74,42.76,42.66,42.66,1734700.0,30.4473,30.4616,30.3904,30.3904,1734700.0
2014-11-12 11:00:00,42.66,42.7,42.56,42.59,513700.0,30.3904,30.4188,30.3191,30.3405,513700.0
2014-11-12 11:30:00,42.59,42.75,42.59,42.73,519100.0,30.3405,30.4545,30.3405,30.4402,519100.0
2014-11-12 12:00:00,42.73,42.79,42.7,42.76,422500.0,30.4402,30.483,30.4188,30.4616,422500.0
2014-11-12 12:30:00,42.75,42.84,42.7,42.83,350000.0,30.4545,30.5186,30.4188,30.5115,350000.0
2014-11-12 13:00:00,42.82,42.86,42.8,42.86,299100.0,30.5043,30.5328,30.4901,30.5328,299100.0
2014-11-12 13:30:00,42.86,42.89,42.77,42.78,358400.0,30.5328,30.5542,30.4687,30.4758,358400.0
2014-11-12 14:00:00,42.78,42.78,42.69,42.75,481400.0,30.4758,30.4758,30.4117,30.4545,481400.0
2014-11-12 14:30:00,42.74,42.76,42.71,42.76,437500.0,30.4473,30.4616,30.426,30.4616,437500.0
2014-11-12 15:00:00,42.76,42.8,42.73,42.8,581600.0,30.4616,30.4901,30.4402,30.4901,581600.0
2014-11-12 15:30:00,42.8,42.8,42.7,42.71,1329400.0,30.4901,30.4901,30.4188,30.426,1329400.0
2014-11-13 09:30:00,42.65,43.08,42.65,42.96,1737700.0,30.3832,30.6896,30.3832,30.6041,1737700.0
2014-11-13 10:00:00,42.95,43.03,42.86,43.02,600000.0,30.5969,30.6539,30.5328,30.6468,600000.0
2014-11-13 10:30:00,43.02,43.05,42.93,43.0,530000.0,30.6468,30.6682,30.5827,30.6326,530000.0
2014-11-13 11:00:00,43.0,43.0,42.81,42.91,794500.0,30.6326,30.6326,30.4972,30.5684,794500.0
2014-11-13 11:30:00,42.91,42.92,42.76,42.91,818200.0,30.5684,30.5756,30.4616,30.5684,818200.0
2014-11-13 12:00:00,42.91,42.91,42.84,42.87,514600.0,30.5684,30.5684,30.5186,30.54,514600.0
2014-11-13 12:30:00,42.86,42.87,42.78,42.79,507400.0,30.5328,30.54,30.4758,30.483,507400.0
2014-11-13 13:00:00,42.79,42.81,42.63,42.7,535800.0,30.483,30.4972,30.369,30.4188,535800.0
2014-11-13 13:30:00,42.7,42.74,42.64,42.71,346500.0,30.4188,30.4473,30.3761,30.426,346500.0
2014-11-13 14:00:00,42.71,42.76,42.69,42.73,549500.0,30.426,30.4616,30.4117,30.4402,549500.0
2014-11-13 14:30:00,42.73,42.77,42.71,42.76,369500.0,30.4402,30.4687,30.426,30.4616,369500.0
2014-11-13 15:00:00,42.76,42.82,42.75,42.77,706900.0,30.4616,30.5043,30.4545,30.4687,706900.0
2014-11-13 15:30:00,42.77,42.83,42.74,42.79,2128800.0,30.4687,30.5115,30.4473,30.483,2128800.0
2014-11-14 09:30:00,42.7,42.97,42.64,42.93,1268900.0,30.4188,30.6112,30.3761,30.5827,1268900.0
2014-11-14 10:00:00,42.92,42.95,42.71,42.76,1313800.0,30.5756,30.5969,30.426,30.4616,1313800.0
2014-11-14 10:30:00,42.76,42.78,42.68,42.69,850000.0,30.4616,30.4758,30.4046,30.4117,850000.0
2014-11-14 11:00:00,42.7,42.72,42.65,42.69,471000.0,30.4188,30.4331,30.3832,30.4117,471000.0
2014-11-14 11:30:00,42.7,42.75,42.65,42.72,511500.0,30.4188,30.4545,30.3832,30.4331,511500.0
2014-11-14 12:00:00,42.72,42.72,42.64,42.7,375200.0,30.4331,30.4331,30.3761,30.4188,375200.0
2014-11-14 12:30:00,42.7,42.73,42.64,42.65,305400.0,30.4188,30.4402,30.3761,30.3832,305400.0
2014-11-14 13:00:00,42.64,42.66,42.58,42.58,319400.0,30.3761,30.3904,30.3334,30.3334,319400.0
2014-11-14 13:30:00,42.58,42.59,42.51,42.52,415500.0,30.3334,30.3405,30.2835,30.2906,415500.0
2014-11-14 14:00:00,42.52,42.58,42.5,42.58,580800.0,30.2906,30.3334,30.2764,30.3334,580800.0
2014-11-14 14:30:00,42.58,42.6,42.53,42.59,395400.0,30.3334,30.3476,30.2977,30.3405,395400.0
2014-11-14 15:00:00,42.59,42.61,42.58,42.61,475300.0,30.3405,30.3547,30.3334,30.3547,475300.0
2014-11-14 15:30:00,42.61,42.74,42.6,42.73,1636300.0,30.3547,30.4473,30.3476,30.4402,1636300.0
2014-11-17 09:30:00,42.75,42.98,42.73,42.82,1245700.0,30.4545,30.6183,30.4402,30.5043,1245700.0
2014-11-17 10:00:00,42.83,42.93,42.78,42.82,752400.0,30.5115,30.5827,30.4758,30.5043,752400.0
2014-11-17 10:30:00,42.82,42.85,42.77,42.84,703400.0,30.5043,30.5257,30.4687,30.5186,703400.0
2014-11-17 11:00:00,42.84,42.86,42.79,42.8,567300.0,30.5186,30.5328,30.483,30.4901,567300.0
2014-11-17 11:30:00,42.79,42.85,42.78,42.84,484600.0,30.483,30.5257,30.4758,30.5186,484600.0
2014-11-17 12:00:00,42.84,42.91,42.81,42.89,339500.0,30.5186,30.5684,30.4972,30.5542,339500.0
2014-11-17 12:30:00,42.9,42.98,42.89,42.92,448800.0,30.5613,30.6183,30.5542,30.5756,448800.0
2014-11-17 13:00:00,42.92,42.96,42.87,42.88,431100.0,30.5756,30.6041,30.54,30.5471,431100.0
2014-11-17 13:30:00,42.88,42.89,42.83,42.84,516900.0,30.5471,30.5542,30.5115,30.5186,516900.0
2014-11-17 14:00:00,42.83,42.9,42.82,42.9,742500.0,30.5115,30.5613,30.5043,30.5613,742500.0
2014-11-17 14:30:00,42.89,42.98,42.89,42.97,446300.0,30.5542,30.6183,30.5542,30.6112,446300.0
2014-11-17 15:00:00,42.96,42.99,42.96,42.96,693600.0,30.6041,30.6254,30.6041,30.6041,693600.0
2014-11-17 15:30:00,42.97,42.98,42.92,42.92,1502100.0,30.6112,30.6183,30.5756,30.5756,1502100.0
2014-11-18 09:30:00,42.94,43.03,42.85,42.91,924900.0,30.5898,30.6539,30.5257,30.5684,924900.0
2014-11-18 10:00:00,42.91,42.92,42.81,42.86,746600.0,30.5684,30.5756,30.4972,30.5328,746600.0
2014-11-18 10:30:00,42.86,42.92,42.85,42.85,641700.0,30.5328,30.5756,30.5257,30.5257,641700.0
2014-11-18 11:00:00,42.85,42.88,42.8,42.81,681700.0,30.5257,30.5471,30.4901,30.4972,681700.0
2014-11-18 11:30:00,42.8,42.83,42.8,42.8,502400.0,30.4901,30.5115,30.4901,30.4901,502400.0
2014-11-18 12:00:00,42.81,42.82,42.77,42.8,554400.0,30.4972,30.5043,30.4687,30.4901,554400.0
2014-11-18 12:30:00,42.81,42.82,42.75,42.76,502600.0,30.4972,30.5043,30.4545,30.4616,502600.0
2014-11-18 13:00:00,42.77,42.85,42.76,42.84,636900.0,30.4687,30.5257,30.4616,30.5186,636900.0
2014-11-18 13:30:00,42.84,42.86,42.81,42.84,508400.0,30.5186,30.5328,30.4972,30.5186,508400.0
2014-11-18 14:00:00,42.84,43.39,42.82,43.34,5365900.0,30.5186,30.9104,30.5043,30.8748,5365900.0
2014-11-18 14:30:00,43.35,43.86,43.27,43.61,6773900.0,30.8819,31.2452,30.8249,31.0671,6773900.0
2014-11-18 15:00:00,43.62,43.68,43.44,43.55,2596400.0,31.0742,31.117,30.946,31.0244,2596400.0
2014-11-18 15:30:00,43.55,43.58,43.47,43.54,2957900.0,31.0244,31.0457,30.9674,31.0172,2957900.0
2014-11-19 09:30:00,43.67,44.4,43.56,44.07,4225000.0,31.1099,31.6299,31.0315,31.3948,4225000.0
2014-11-19 10:00:00,44.07,44.27,44.03,44.05,2566400.0,31.3948,31.5373,31.3663,31.3806,2566400.0
2014-11-19 10:30:00,44.05,44.07,43.92,43.95,2538100.0,31.3806,31.3948,31.288,31.3093,2538100.0
2014-11-19 11:00:00,43.95,44.09,43.87,44.07,1492300.0,31.3093,31.4091,31.2523,31.3948,1492300.0
2014-11-19 11:30:00,44.07,44.11,43.89,43.97,964600.0,31.3948,31.4233,31.2666,31.3236,964600.0
2014-11-19 12:00:00,43.97,44.04,43.93,43.96,841100.0,31.3236,31.3734,31.2951,31.3165,841100.0
2014-11-19 12:30:00,43.95,44.04,43.91,44.02,515600.0,31.3093,31.3734,31.2808,31.3592,515600.0
2014-11-19 13:00:00,44.02,44.04,43.98,44.01,770900.0,31.3592,31.3734,31.3307,31.3521,770900.0
2014-11-19 13:30:00,44.01,44.04,43.98,44.0,689000.0,31.3521,31.3734,31.3307,31.3449,689000.0
2014-11-19 14:00:00,44.0,44.14,43.99,44.1,1171100.0,31.3449,31.4447,31.3378,31.4162,1171100.0
2014-11-19 14:30:00,44.11,44.18,44.05,44.15,1090300.0,31.4233,31.4732,31.3806,31.4518,1090300.0
2014-11-19 15:00:00,44.15,44.29,44.1,44.29,1203700.0,31.4518,31.5515,31.4162,31.5515,1203700.0
2014-11-19 15:30:00,44.28,44.43,44.17,44.21,4347700.0,31.5444,31.6513,31.4661,31.4945,4347700.0
2014-11-20 09:30:00,43.96,44.42,43.85,44.26,1675600.0,31.3165,31.6441,31.2381,31.5302,1675600.0
2014-11-20 10:00:00,44.25,44.35,44.21,44.29,1380000.0,31.523,31.5943,31.4945,31.5515,1380000.0
2014-11-20 10:30:00,44.29,44.33,44.23,44.26,847800.0,31.5515,31.58,31.5088,31.5302,847800.0
2014-11-20 11:00:00,44.26,44.34,44.23,44.32,768000.0,31.5302,31.5872,31.5088,31.5729,768000.0
2014-11-20 11:30:00,44.32,44.36,44.26,44.3,562900.0,31.5729,31.6014,31.5302,31.5587,562900.0
2014-11-20 12:00:00,44.31,44.34,44.29,44.34,514300.0,31.5658,31.5872,31.5515,31.5872,514300.0
2014-11-20 12:30:00,44.33,44.34,44.21,44.22,525400.0,31.58,31.5872,31.4945,31.5017,525400.0
2014-11-20 13:00:00,44.22,44.34,44.21,44.34,407600.0,31.5017,31.5872,31.4945,31.5872,407600.0
2014-11-20 13:30:00,44.34,44.37,44.31,44.31,425600.0,31.5872,31.6085,31.5658,31.5658,425600.0
2014-11-20 14:00:00,44.32,44.33,44.24,44.24,758800.0,31.5729,31.58,31.5159,31.5159,758800.0
2014-11-20 14:30:00,44.23,44.26,44.18,44.22,964700.0,31.5088,31.5302,31.4732,31.5017,964700.0
2014-11-20 15:00:00,44.22,44.25,44.19,44.25,684300.0,31.5017,31.523,31.4803,31.523,684300.0
2014-11-20 15:30:00,44.25,44.31,44.24,44.26,1867900.0,31.523,31.5658,31.5159,31.5302,1867900.0
2014-11-21 09:30:00,44.58,44.74,44.49,44.68,2755900.0,31.7581,31.8721,31.694,31.8294,2755900.0
2014-11-21 10:00:00,44.68,44.71,44.41,44.44,1230400.0,31.8294,31.8507,31.637,31.6584,1230400.0
2014-11-21 10:30:00,44.44,44.46,44.35,44.42,682500.0,31.6584,31.6726,31.5943,31.6441,682500.0
2014-11-21 11:00:00,44.42,44.43,44.37,44.38,710500.0,31.6441,31.6513,31.6085,31.6157,710500.0
2014-11-21 11:30:00,44.39,44.46,44.35,44.45,718400.0,31.6228,31.6726,31.5943,31.6655,718400.0
2014-11-21 12:00:00,44.44,44.46,44.33,44.35,346200.0,31.6584,31.6726,31.58,31.5943,346200.0
2014-11-21 12:30:00,44.35,44.45,44.32,44.41,598300.0,31.5943,31.6655,31.5729,31.637,598300.0
2014-11-21 13:00:00,44.41,44.44,44.36,44.38,526600.0,31.637,31.6584,31.6014,31.6157,526600.0
2014-11-21 13:30:00,44.37,44.46,44.35,44.44,339300.0,31.6085,31.6726,31.5943,31.6584,339300.0
2014-11-21 14:00:00,44.43,44.45,44.28,44.32,460500.0,31.6513,31.6655,31.5444,31.5729,460500.0
2014-11-21 14:30:00,44.32,44.38,44.3,44.37,757600.0,31.5729,31.6157,31.5587,31.6085,757600.0
2014-11-21 15:00:00,44.36,44.47,44.36,44.43,629200.0,31.6014,31.6798,31.6014,31.6513,629200.0
2014-11-21 15:30:00,44.42,44.5,44.42,44.5,1917200.0,31.6441,31.7011,31.6441,31.7011,1917200.0
2014-11-24 09:30:00,44.51,44.78,44.44,44.71,1571100.0,31.7083,31.9006,31.6584,31.8507,1571100.0
2014-11-24 10:00:00,44.71,44.72,44.52,44.61,805400.0,31.8507,31.8579,31.7154,31.7795,805400.0
2014-11-24 10:30:00,44.61,44.72,44.61,44.67,677700.0,31.7795,31.8579,31.7795,31.8222,677700.0
2014-11-24 11:00:00,44.66,44.68,44.36,44.4,1027400.0,31.8151,31.8294,31.6014,31.6299,1027400.0
2014-11-24 11:30:00,44.41,44.43,44.31,44.34,735900.0,31.637,31.6513,31.5658,31.5872,735900.0
2014-11-24 12:00:00,44.34,44.38,44.27,44.3,664000.0,31.5872,31.6157,31.5373,31.5587,664000.0
2014-11-24 12:30:00,44.29,44.35,44.28,44.34,325000.0,31.5515,31.5943,31.5444,31.5872,325000.0
2014-11-24 13:00:00,44.33,44.36,44.31,44.34,404600.0,31.58,31.6014,31.5658,31.5872,404600.0
2014-11-24 13:30:00,44.34,44.35,44.3,44.31,428300.0,31.5872,31.5943,31.5587,31.5658,428300.0
2014-11-24 14:00:00,44.31,44.39,44.31,44.38,680600.0,31.5658,31.6228,31.5658,31.6157,680600.0
2014-11-24 14:30:00,44.38,44.38,44.32,44.33,745700.0,31.6157,31.6157,31.5729,31.58,745700.0
2014-11-24 15:00:00,44.34,44.35,44.31,44.33,772800.0,31.5872,31.5943,31.5658,31.58,772800.0
2014-11-24 15:30:00,44.32,44.33,44.2,44.29,1955000.0,31.5729,31.58,31.4874,31.5515,1955000.0
2014-11-25 09:30:00,44.27,44.36,44.12,44.32,840300.0,31.5373,31.6014,31.4304,31.5729,840300.0
2014-11-25 10:00:00,44.32,44.32,44.18,44.22,647000.0,31.5729,31.5729,31.4732,31.5017,647000.0
2014-11-25 10:30:00,44.22,44.33,44.2,44.32,421300.0,31.5017,31.58,31.4874,31.5729,421300.0
2014-11-25 11:00:00,44.31,44.35,44.2,44.23,744900.0,31.5658,31.5943,31.4874,31.5088,744900.0
2014-11-25 11:30:00,44.23,44.34,44.23,44.3,328300.0,31.5088,31.5872,31.5088,31.5587,328300.0
2014-11-25 12:00:00,44.31,44.39,44.3,44.32,223300.0,31.5658,31.6228,31.5587,31.5729,223300.0
2014-11-25 12:30:00,44.33,44.38,44.28,44.34,385100.0,31.58,31.6157,31.5444,31.5872,385100.0
2014-11-25 13:00:00,44.35,44.37,44.3,44.33,268100.0,31.5943,31.6085,31.5587,31.58,268100.0
2014-11-25 13:30:00,44.33,44.51,44.31,44.51,415600.0,31.58,31.7083,31.5658,31.7083,415600.0
2014-11-25 14:00:00,44.5,44.59,44.45,44.51,591100.0,31.7011,31.7653,31.6655,31.7083,591100.0
2014-11-25 14:30:00,44.5,44.51,44.4,44.42,310800.0,31.7011,31.7083,31.6299,31.6441,310800.0
2014-11-25 15:00:00,44.42,44.5,44.41,44.48,630600.0,31.6441,31.7011,31.637,31.6869,630600.0
2014-11-25 15:30:00,44.48,44.49,44.4,44.43,1847100.0,31.6869,31.694,31.6299,31.6513,1847100.0
2014-11-26 09:30:00,43.99,44.37,43.97,44.16,1108800.0,31.5536,31.8262,31.5393,31.6756,1108800.0
2014-11-26 10:00:00,44.16,44.28,44.12,44.19,739100.0,31.6756,31.7616,31.6469,31.6971,739100.0
2014-11-26 10:30:00,44.18,44.28,44.18,44.24,584700.0,31.6899,31.7616,31.6899,31.733,584700.0
2014-11-26 11:00:00,44.23,44.28,44.13,44.2,607800.0,31.7258,31.7616,31.654,31.7043,607800.0
2014-11-26 11:30:00,44.2,44.25,44.14,44.19,397600.0,31.7043,31.7401,31.6612,31.6971,397600.0
2014-11-26 12:00:00,44.19,44.32,44.16,44.32,331300.0,31.6971,31.7903,31.6756,31.7903,331300.0
2014-11-26 12:30:00,44.31,44.34,44.26,44.29,263700.0,31.7832,31.8047,31.7473,31.7688,263700.0
2014-11-26 13:00:00,44.28,44.3,44.26,44.27,190900.0,31.7616,31.776,31.7473,31.7545,190900.0
2014-11-26 13:30:00,44.27,44.32,44.24,44.32,366400.0,31.7545,31.7903,31.733,31.7903,366400.0
2014-11-26 14:00:00,44.32,44.37,44.27,44.3,282800.0,31.7903,31.8262,31.7545,31.776,282800.0
2014-11-26 14:30:00,44.3,44.31,44.24,44.28,361600.0,31.776,31.7832,31.733,31.7616,361600.0
2014-11-26 15:00:00,44.28,44.33,44.27,44.3,394600.0,31.7616,31.7975,31.7545,31.776,394600.0
2014-11-26 15:30:00,44.3,44.32,44.25,44.29,1161400.0,31.776,31.7903,31.7401,31.7688,1161400.0
2014-11-28 09:30:00,44.2,44.8,44.15,44.79,1428100.0,31.7043,32.1346,31.6684,32.1275,1428100.0
2014-11-28 10:00:00,44.78,45.0,44.76,44.97,1235100.0,32.1203,32.2781,32.1059,32.2566,1235100.0
2014-11-28 10:30:00,44.96,45.0,44.84,44.91,820300.0,32.2494,32.2781,32.1633,32.2135,820300.0
2014-11-28 11:00:00,44.91,44.97,44.88,44.91,626500.0,32.2135,32.2566,32.192,32.2135,626500.0
2014-11-28 11:30:00,44.91,44.94,44.86,44.89,456900.0,32.2135,32.2351,32.1777,32.1992,456900.0
2014-11-28 12:00:00,44.89,44.89,44.72,44.76,788800.0,32.1992,32.1992,32.0773,32.1059,788800.0
2014-11-28 12:30:00,44.76,44.86,44.71,44.85,1257900.0,32.1059,32.1777,32.0701,32.1705,1257900.0
2014-12-01 09:30:00,44.18,44.6,44.13,44.49,1908000.0,31.6899,31.9912,31.654,31.9123,1908000.0
2014-12-01 10:00:00,44.5,44.72,44.41,44.65,1129500.0,31.9194,32.0773,31.8549,32.027,1129500.0
2014-12-01 10:30:00,44.64,44.69,44.51,44.63,601500.0,32.0199,32.0557,31.9266,32.0127,601500.0
2014-12-01 11:00:00,44.62,44.74,44.61,44.72,456100.0,32.0055,32.0916,31.9983,32.0773,456100.0
2014-12-01 11:30:00,44.72,44.77,44.6,44.62,569300.0,32.0773,32.1131,31.9912,32.0055,569300.0
2014-12-01 12:00:00,44.62,44.69,44.59,44.64,426600.0,32.0055,32.0557,31.984,32.0199,426600.0
2014-12-01 12:30:00,44.65,44.65,44.59,44.64,308600.0,32.027,32.027,31.984,32.0199,308600.0
2014-12-01 13:00:00,44.64,44.7,44.61,44.66,329200.0,32.0199,32.0629,31.9983,32.0342,329200.0
2014-12-01 13:30:00,44.67,44.75,44.62,44.63,323100.0,32.0414,32.0988,32.0055,32.0127,323100.0
2014-12-01 14:00:00,44.64,44.67,44.55,44.57,407500.0,32.0199,32.0414,31.9553,31.9697,407500.0
2014-12-01 14:30:00,44.57,44.62,44.54,44.59,363200.0,31.9697,32.0055,31.9481,31.984,363200.0
2014-12-01 15:00:00,44.59,44.66,44.57,44.63,444600.0,31.984,32.0342,31.9697,32.0127,444600.0
2014-12-01 15:30:00,44.63,44.64,44.54,44.57,1343700.0,32.0127,32.0199,31.9481,31.9697,1343700.0
2014-12-02 09:30:00,44.37,44.67,44.23,44.5,1379200.0,31.8262,32.0414,31.7258,31.9194,1379200.0
2014-12-02 10:00:00,44.5,44.55,44.44,44.47,666300.0,31.9194,31.9553,31.8764,31.8979,666300.0
2014-12-02 10:30:00,44.47,44.53,44.36,44.4,597400.0,31.8979,31.941,31.819,31.8477,597400.0
2014-12-02 11:00:00,44.41,44.45,44.37,44.41,647600.0,31.8549,31.8836,31.8262,31.8549,647600.0
2014-12-02 11:30:00,44.42,44.47,44.4,44.46,452000.0,31.8621,31.8979,31.8477,31.8908,452000.0
2014-12-02 12:00:00,44.46,44.49,44.42,44.45,317700.0,31.8908,31.9123,31.8621,31.8836,317700.0
2014-12-02 12:30:00,44.46,44.54,44.44,44.54,307300.0,31.8908,31.9481,31.8764,31.9481,307300.0
2014-12-02 13:00:00,44.54,44.58,44.47,44.51,476100.0,31.9481,31.9768,31.8979,31.9266,476100.0
2014-12-02 13:30:00,44.51,44.51,44.46,44.49,452000.0,31.9266,31.9266,31.8908,31.9123,452000.0
2014-12-02 14:00:00,44.5,44.51,44.47,44.49,552700.0,31.9194,31.9266,31.8979,31.9123,552700.0
2014-12-02 14:30:00,44.49,44.63,44.48,44.58,747600.0,31.9123,32.0127,31.9051,31.9768,747600.0
2014-12-02 15:00:00,44.58,44.58,44.48,44.53,633200.0,31.9768,31.9768,31.9051,31.941,633200.0
2014-12-02 15:30:00,44.53,44.57,44.5,44.56,1190400.0,31.941,31.9697,31.9194,31.9625,1190400.0
2014-12-03 09:30:00,44.42,44.44,43.96,43.98,1587100.0,31.8621,31.8764,31.5321,31.5465,1587100.0
2014-12-03 10:00:00,43.97,44.08,43.93,43.99,1035400.0,31.5393,31.6182,31.5106,31.5536,1035400.0
2014-12-03 10:30:00,43.99,44.05,43.96,44.03,812800.0,31.5536,31.5967,31.5321,31.5823,812800.0
2014-12-03 11:00:00,44.03,44.04,43.94,44.0,796000.0,31.5823,31.5895,31.5178,31.5608,796000.0
2014-12-03 11:30:00,44.0,44.0,43.88,43.91,700000.0,31.5608,31.5608,31.4747,31.4962,700000.0
2014-12-03 12:00:00,43.91,44.01,43.86,43.98,565700.0,31.4962,31.568,31.4604,31.5465,565700.0
2014-12-03 12:30:00,43.98,44.05,43.97,43.98,652000.0,31.5465,31.5967,31.5393,31.5465,652000.0
2014-12-03 13:00:00,43.98,44.0,43.93,43.95,571500.0,31.5465,31.5608,31.5106,31.5249,571500.0
2014-12-03 13:30:00,43.94,43.96,43.86,43.94,528100.0,31.5178,31.5321,31.4604,31.5178,528100.0
2014-12-03 14:00:00,43.95,43.95,43.88,43.9,528500.0,31.5249,31.5249,31.4747,31.4891,528500.0
2014-12-03 14:30:00,43.9,43.91,43.84,43.9,445000.0,31.4891,31.4962,31.446,31.4891,445000.0
2014-12-03 15:00:00,43.89,43.93,43.88,43.89,656600.0,31.4819,31.5106,31.4747,31.4819,656600.0
2014-12-03 15:30:00,43.9,43.91,43.76,43.8,2896900.0,31.4891,31.4962,31.3887,31.4173,2896900.0
2014-12-04 09:30:00,43.62,43.84,43.6,43.68,1204400.0,31.2882,31.446,31.2739,31.3313,1204400.0
2014-12-04 10:00:00,43.67,43.71,43.47,43.47,1297900.0,31.3241,31.3528,31.1806,31.1806,1297900.0
2014-12-04 10:30:00,43.47,43.5,43.4,43.44,802000.0,31.1806,31.2022,31.1304,31.1591,802000.0
2014-12-04 11:00:00,43.44,43.46,43.37,43.43,857100.0,31.1591,31.1735,31.1089,31.1519,857100.0
2014-12-04 11:30:00,43.43,43.57,43.42,43.56,434400.0,31.1519,31.2524,31.1448,31.2452,434400.0
2014-12-04 12:00:00,43.57,43.69,43.56,43.61,641200.0,31.2524,31.3384,31.2452,31.2811,641200.0
2014-12-04 12:30:00,43.61,43.73,43.59,43.59,694200.0,31.2811,31.3671,31.2667,31.2667,694200.0
2014-12-04 13:00:00,43.59,43.65,43.55,43.65,499200.0,31.2667,31.3097,31.238,31.3097,499200.0
2014-12-04 13:30:00,43.64,43.66,43.59,43.65,494900.0,31.3026,31.3169,31.2667,31.3097,494900.0
2014-12-04 14:00:00,43.65,43.66,43.57,43.58,637100.0,31.3097,31.3169,31.2524,31.2595,637100.0
2014-12-04 14:30:00,43.58,43.58,43.41,43.51,854100.0,31.2595,31.2595,31.1376,31.2093,854100.0
2014-12-04 15:00:00,43.5,43.54,43.43,43.45,632500.0,31.2022,31.2308,31.1519,31.1663,632500.0
2014-12-04 15:30:00,43.45,43.52,43.42,43.49,2168400.0,31.1663,31.2165,31.1448,31.195,2168400.0
2014-12-05 09:30:00,43.5,43.55,43.2,43.48,1376000.0,31.2022,31.238,30.987,31.1878,1376000.0
2014-12-05 10:00:00,43.48,43.61,43.38,43.54,983900.0,31.1878,31.2811,31.1161,31.2308,983900.0
2014-12-05 10:30:00,43.55,43.57,43.44,43.48,570900.0,31.238,31.2524,31.1591,31.1878,570900.0
2014-12-05 11:00:00,43.48,43.49,43.4,43.41,586300.0,31.1878,31.195,31.1304,31.1376,586300.0
2014-12-05 11:30:00,43.41,43.56,43.4,43.54,598000.0,31.1376,31.2452,31.1304,31.2308,598000.0
2014-12-05 12:00:00,43.54,43.56,43.48,43.53,331800.0,31.2308,31.2452,31.1878,31.2237,331800.0
2014-12-05 12:30:00,43.53,43.58,43.51,43.56,363800.0,31.2237,31.2595,31.2093,31.2452,363800.0
2014-12-05 13:00:00,43.56,43.57,43.46,43.48,266000.0,31.2452,31.2524,31.1735,31.1878,266000.0
2014-12-05 13:30:00,43.48,43.55,43.48,43.54,219000.0,31.1878,31.238,31.1878,31.2308,219000.0
2014-12-05 14:00:00,43.54,43.56,43.49,43.52,279300.0,31.2308,31.2452,31.195,31.2165,279300.0
2014-12-05 14:30:00,43.52,43.56,43.5,43.53,411800.0,31.2165,31.2452,31.2022,31.2237,411800.0
2014-12-05 15:00:00,43.52,43.55,43.49,43.5,497400.0,31.2165,31.238,31.195,31.2022,497400.0
2014-12-05 15:30:00,43.5,43.54,43.46,43.54,1527500.0,31.2022,31.2308,31.1735,31.2308,1527500.0
2014-12-08 09:30:00,43.51,43.63,43.35,43.41,1172300.0,31.2093,31.2954,31.0946,31.1376,1172300.0
2014-12-08 10:00:00,43.42,43.43,43.26,43.31,907200.0,31.1448,31.1519,31.03,31.0659,907200.0
2014-12-08 10:30:00,43.31,43.4,43.3,43.38,532400.0,31.0659,31.1304,31.0587,31.1161,532400.0
2014-12-08 11:00:00,43.38,43.41,43.31,43.38,491600.0,31.1161,31.1376,31.0659,31.1161,491600.0
2014-12-08 11:30:00,43.39,43.48,43.38,43.43,438300.0,31.1233,31.1878,31.1161,31.1519,438300.0
2014-12-08 12:00:00,43.44,43.47,43.35,43.39,481000.0,31.1591,31.1806,31.0946,31.1233,481000.0
2014-12-08 12:30:00,43.39,43.46,43.37,43.42,436100.0,31.1233,31.1735,31.1089,31.1448,436100.0
2014-12-08 13:00:00,43.43,43.45,43.32,43.32,433500.0,31.1519,31.1663,31.073,31.073,433500.0
2014-12-08 13:30:00,43.33,43.33,43.2,43.22,590700.0,31.0802,31.0802,30.987,31.0013,590700.0
2014-12-08 14:00:00,43.22,43.24,43.09,43.24,803400.0,31.0013,31.0157,30.9081,31.0157,803400.0
2014-12-08 14:30:00,43.23,43.27,43.21,43.23,548800.0,31.0085,31.0372,30.9941,31.0085,548800.0
2014-12-08 15:00:00,43.22,43.27,43.2,43.25,829200.0,31.0013,31.0372,30.987,31.0228,829200.0
2014-12-08 15:30:00,43.26,43.27,43.14,43.15,2400600.0,31.03,31.0372,30.9439,30.9511,2400600.0
2014-12-09 09:30:00,42.15,42.54,42.05,42.14,3650700.0,30.2338,30.5136,30.1621,30.2266,3650700.0
2014-12-09 10:00:00,42.13,42.16,41.86,41.9,2263500.0,30.2195,30.241,30.0258,30.0545,2263500.0
2014-12-09 10:30:00,41.9,42.12,41.81,42.04,1472300.0,30.0545,30.2123,29.9899,30.1549,1472300.0
2014-12-09 11:00:00,42.05,42.09,41.67,41.94,1906500.0,30.1621,30.1908,29.8895,30.0832,1906500.0
2014-12-09 11:30:00,41.94,41.96,41.79,41.88,1519900.0,30.0832,30.0975,29.9756,30.0401,1519900.0
2014-12-09 12:00:00,41.89,41.98,41.83,41.95,934700.0,30.0473,30.1119,30.0043,30.0904,934700.0
2014-12-09 12:30:00,41.95,42.1,41.89,42.09,934500.0,30.0904,30.1979,30.0473,30.1908,934500.0
2014-12-09 13:00:00,42.1,42.19,42.07,42.15,841000.0,30.1979,30.2625,30.1764,30.2338,841000.0
2014-12-09 13:30:00,42.15,42.28,42.09,42.1,887100.0,30.2338,30.3271,30.1908,30.1979,887100.0
2014-12-09 14:00:00,42.11,42.33,42.09,42.22,1051900.0,30.2051,30.3629,30.1908,30.284,1051900.0
2014-12-09 14:30:00,42.21,42.21,41.98,42.09,1088700.0,30.2769,30.2769,30.1119,30.1908,1088700.0
2014-12-09 15:00:00,42.1,42.14,41.98,42.04,1325900.0,30.1979,30.2266,30.1119,30.1549,1325900.0
2014-12-09 15:30:00,42.04,42.12,41.98,42.01,4674800.0,30.1549,30.2123,30.1119,30.1334,4674800.0
2014-12-10 09:30:00,42.04,42.24,41.91,42.08,2106200.0,30.1549,30.2984,30.0617,30.1836,2106200.0
2014-12-10 10:00:00,42.07,42.16,42.01,42.11,1169100.0,30.1764,30.241,30.1334,30.2051,1169100.0
2014-12-10 10:30:00,42.1,42.12,41.82,41.9,1428200.0,30.1979,30.2123,29.9971,30.0545,1428200.0
2014-12-10 11:00:00,41.9,41.94,41.86,41.89,783400.0,30.0545,30.0832,30.0258,30.0473,783400.0
2014-12-10 11:30:00,41.89,41.95,41.75,41.94,949600.0,30.0473,30.0904,29.9469,30.0832,949600.0
2014-12-10 12:00:00,41.94,41.96,41.85,41.94,520800.0,30.0832,30.0975,30.0186,30.0832,520800.0
2014-12-10 12:30:00,41.95,41.97,41.87,41.96,502900.0,30.0904,30.1047,30.033,30.0975,502900.0
2014-12-10 13:00:00,41.96,42.01,41.92,41.95,602200.0,30.0975,30.1334,30.0688,30.0904,602200.0
2014-12-10 13:30:00,41.95,41.97,41.78,41.82,746800.0,30.0904,30.1047,29.9684,29.9971,746800.0
2014-12-10 14:00:00,41.82,41.9,41.68,41.71,810500.0,29.9971,30.0545,29.8967,29.9182,810500.0
2014-12-10 14:30:00,41.71,41.72,41.57,41.67,983000.0,29.9182,29.9254,29.8178,29.8895,983000.0
2014-12-10 15:00:00,41.67,41.9,41.65,41.84,1073900.0,29.8895,30.0545,29.8752,30.0115,1073900.0
2014-12-10 15:30:00,41.84,41.85,41.56,41.61,3795500.0,30.0115,30.0186,29.8106,29.8465,3795500.0
2014-12-11 09:30:00,41.62,41.99,41.61,41.84,1820600.0,29.8536,30.119,29.8465,30.0115,1820600.0
2014-12-11 10:00:00,41.84,41.98,41.83,41.91,1242900.0,30.0115,30.1119,30.0043,30.0617,1242900.0
2014-12-11 10:30:00,41.92,41.95,41.85,41.91,865200.0,30.0688,30.0904,30.0186,30.0617,865200.0
2014-12-11 11:00:00,41.91,41.99,41.9,41.96,837700.0,30.0617,30.119,30.0545,30.0975,837700.0
2014-12-11 11:30:00,41.96,42.01,41.91,41.97,863200.0,30.0975,30.1334,30.0617,30.1047,863200.0
2014-12-11 12:00:00,41.98,41.98,41.77,41.8,880100.0,30.1119,30.1119,29.9612,29.9828,880100.0
2014-12-11 12:30:00,41.8,41.95,41.79,41.9,666400.0,29.9828,30.0904,29.9756,30.0545,666400.0
2014-12-11 13:00:00,41.91,41.94,41.81,41.84,581700.0,30.0617,30.0832,29.9899,30.0115,581700.0
2014-12-11 13:30:00,41.85,41.91,41.83,41.84,528000.0,30.0186,30.0617,30.0043,30.0115,528000.0
2014-12-11 14:00:00,41.84,41.85,41.76,41.77,661300.0,30.0115,30.0186,29.9541,29.9612,661300.0
2014-12-11 14:30:00,41.77,41.78,41.63,41.68,815700.0,29.9612,29.9684,29.8608,29.8967,815700.0
2014-12-11 15:00:00,41.68,41.8,41.67,41.77,737200.0,29.8967,29.9828,29.8895,29.9612,737200.0
2014-12-11 15:30:00,41.77,41.81,41.5,41.54,3092100.0,29.9612,29.9899,29.7676,29.7963,3092100.0
2014-12-12 09:30:00,41.39,41.61,41.15,41.58,1786400.0,29.6887,29.8465,29.5165,29.825,1786400.0
2014-12-12 10:00:00,41.59,41.6,41.31,41.41,1421900.0,29.8321,29.8393,29.6313,29.703,1421900.0
2014-12-12 10:30:00,41.41,41.54,41.32,41.34,1211900.0,29.703,29.7963,29.6385,29.6528,1211900.0
2014-12-12 11:00:00,41.34,41.35,41.19,41.2,1328000.0,29.6528,29.66,29.5452,29.5524,1328000.0
2014-12-12 11:30:00,41.2,41.36,41.17,41.24,721100.0,29.5524,29.6672,29.5309,29.5811,721100.0
2014-12-12 12:00:00,41.23,41.25,41.15,41.24,890100.0,29.5739,29.5883,29.5165,29.5811,890100.0
2014-12-12 12:30:00,41.24,41.29,41.21,41.25,609700.0,29.5811,29.6169,29.5596,29.5883,609700.0
2014-12-12 13:00:00,41.26,41.41,41.16,41.41,751800.0,29.5954,29.703,29.5237,29.703,751800.0
2014-12-12 13:30:00,41.41,41.42,41.26,41.36,515100.0,29.703,29.7102,29.5954,29.6672,515100.0
2014-12-12 14:00:00,41.36,41.37,41.27,41.27,567500.0,29.6672,29.6743,29.6026,29.6026,567500.0
2014-12-12 14:30:00,41.27,41.35,41.22,41.34,593200.0,29.6026,29.66,29.5667,29.6528,593200.0
2014-12-12 15:00:00,41.34,41.37,41.24,41.25,767400.0,29.6528,29.6743,29.5811,29.5883,767400.0
2014-12-12 15:30:00,41.25,41.25,40.87,40.91,4401000.0,29.5883,29.5883,29.3157,29.3444,4401000.0
2014-12-15 09:30:00,41.16,41.18,40.9,41.02,2288400.0,29.5237,29.538,29.3372,29.4233,2288400.0
2014-12-15 10:00:00,41.01,41.07,40.83,40.87,1417200.0,29.4161,29.4591,29.287,29.3157,1417200.0
2014-12-15 10:30:00,40.88,41.01,40.81,40.93,1531600.0,29.3229,29.4161,29.2726,29.3587,1531600.0
2014-12-15 11:00:00,40.93,40.97,40.69,40.72,1318900.0,29.3587,29.3874,29.1866,29.2081,1318900.0
2014-12-15 11:30:00,40.72,40.8,40.6,40.67,1083300.0,29.2081,29.2655,29.122,29.1722,1083300.0
2014-12-15 12:00:00,40.67,40.75,40.56,40.68,1343100.0,29.1722,29.2296,29.0933,29.1794,1343100.0
2014-12-15 12:30:00,40.69,40.96,40.64,40.91,1363800.0,29.1866,29.3802,29.1507,29.3444,1363800.0
2014-12-15 13:00:00,40.91,40.92,40.68,40.68,784000.0,29.3444,29.3515,29.1794,29.1794,784000.0
2014-12-15 13:30:00,40.69,40.71,40.59,40.65,838200.0,29.1866,29.2009,29.1148,29.1579,838200.0
2014-12-15 14:00:00,40.65,40.82,40.6,40.79,924800.0,29.1579,29.2798,29.122,29.2583,924800.0
2014-12-15 14:30:00,40.79,40.87,40.59,40.62,1179100.0,29.2583,29.3157,29.1148,29.1364,1179100.0
2014-12-15 15:00:00,40.63,40.71,40.59,40.65,2465600.0,29.1435,29.2009,29.1148,29.1579,2465600.0
2014-12-15 15:30:00,40.65,40.76,40.57,40.57,3804900.0,29.1579,29.2368,29.1005,29.1005,3804900.0
2014-12-16 09:30:00,40.2,40.46,39.8,40.37,4142000.0,28.8351,29.0216,28.5482,28.957,4142000.0
2014-12-16 10:00:00,40.37,40.81,40.24,40.74,2006300.0,28.957,29.2726,28.8638,29.2224,2006300.0
2014-12-16 10:30:00,40.75,40.98,40.7,40.97,1193000.0,29.2296,29.3946,29.1937,29.3874,1193000.0
2014-12-16 11:00:00,40.96,41.25,40.75,41.2,1522000.0,29.3802,29.5883,29.2296,29.5524,1522000.0
2014-12-16 11:30:00,41.2,41.31,40.93,40.97,909900.0,29.5524,29.6313,29.3587,29.3874,909900.0
2014-12-16 12:00:00,40.97,41.02,40.84,40.91,931000.0,29.3874,29.4233,29.2942,29.3444,931000.0
2014-12-16 12:30:00,40.92,40.95,40.75,40.79,710500.0,29.3515,29.3731,29.2296,29.2583,710500.0
2014-12-16 13:00:00,40.79,40.87,40.5,40.55,1331800.0,29.2583,29.3157,29.0503,29.0861,1331800.0
2014-12-16 13:30:00,40.55,40.79,40.47,40.71,1156100.0,29.0861,29.2583,29.0288,29.2009,1156100.0
2014-12-16 14:00:00,40.71,40.8,40.66,40.72,864200.0,29.2009,29.2655,29.165,29.2081,864200.0
2014-12-16 14:30:00,40.72,40.76,40.56,40.63,881300.0,29.2081,29.2368,29.0933,29.1435,881300.0
2014-12-16 15:00:00,40.63,40.72,40.48,40.57,1156300.0,29.1435,29.2081,29.0359,29.1005,1156300.0
2014-12-16 15:30:00,40.57,40.65,40.33,40.42,3712100.0,29.1005,29.1579,28.9283,28.9929,3712100.0
2014-12-17 09:30:00,40.44,41.06,40.38,40.95,1716700.0,29.0072,29.452,28.9642,29.3731,1716700.0
2014-12-17 10:00:00,40.95,40.97,40.77,40.9,1010100.0,29.3731,29.3874,29.244,29.3372,1010100.0
2014-12-17 10:30:00,40.91,41.04,40.85,40.98,948900.0,29.3444,29.4376,29.3013,29.3946,948900.0
2014-12-17 11:00:00,40.98,41.19,40.96,41.17,1007500.0,29.3946,29.5452,29.3802,29.5309,1007500.0
2014-12-17 11:30:00,41.17,41.29,41.05,41.26,1262300.0,29.5309,29.6169,29.4448,29.5954,1262300.0
2014-12-17 12:00:00,41.26,41.34,41.02,41.06,1095500.0,29.5954,29.6528,29.4233,29.452,1095500.0
2014-12-17 12:30:00,41.06,41.18,41.03,41.15,974800.0,29.452,29.538,29.4304,29.5165,974800.0
2014-12-17 13:00:00,41.15,41.2,41.1,41.18,614000.0,29.5165,29.5524,29.4807,29.538,614000.0
2014-12-17 13:30:00,41.18,41.35,41.16,41.34,796900.0,29.538,29.66,29.5237,29.6528,796900.0
2014-12-17 14:00:00,41.36,41.76,41.32,41.45,1598500.0,29.6672,29.9541,29.6385,29.7317,1598500.0
2014-12-17 14:30:00,41.45,41.47,41.25,41.31,1334600.0,29.7317,29.7461,29.5883,29.6313,1334600.0
2014-12-17 15:00:00,41.32,41.47,41.16,41.43,1533500.0,29.6385,29.7461,29.5237,29.7174,1533500.0
2014-12-17 15:30:00,41.43,41.56,41.4,41.55,3426200.0,29.7174,29.8106,29.6958,29.8034,3426200.0
2014-12-18 09:30:00,41.86,42.1,41.75,42.09,2018800.0,30.0258,30.1979,29.9469,30.1908,2018800.0
2014-12-18 10:00:00,42.08,42.26,42.04,42.23,1171800.0,30.1836,30.3127,30.1549,30.2912,1171800.0
2014-12-18 10:30:00,42.24,42.26,42.07,42.08,780400.0,30.2984,30.3127,30.1764,30.1836,780400.0
2014-12-18 11:00:00,42.08,42.09,41.87,41.99,1038300.0,30.1836,30.1908,30.033,30.119,1038300.0
2014-12-18 11:30:00,42.0,42.11,41.95,42.02,1098000.0,30.1262,30.2051,30.0904,30.1406,1098000.0
2014-12-18 12:00:00,42.02,42.09,41.95,42.0,634700.0,30.1406,30.1908,30.0904,30.1262,634700.0
2014-12-18 12:30:00,42.0,42.08,41.99,42.04,359300.0,30.1262,30.1836,30.119,30.1549,359300.0
2014-12-18 13:00:00,42.05,42.1,41.98,42.05,873200.0,30.1621,30.1979,30.1119,30.1621,873200.0
2014-12-18 13:30:00,42.05,42.16,42.04,42.07,810900.0,30.1621,30.241,30.1549,30.1764,810900.0
2014-12-18 14:00:00,42.07,42.1,42.04,42.08,723100.0,30.1764,30.1979,30.1549,30.1836,723100.0
2014-12-18 14:30:00,42.08,42.17,42.04,42.13,903500.0,30.1836,30.2482,30.1549,30.2195,903500.0
2014-12-18 15:00:00,42.13,42.26,42.11,42.23,1030000.0,30.2195,30.3127,30.2051,30.2912,1030000.0
2014-12-18 15:30:00,42.23,42.39,42.22,42.37,3489400.0,30.2912,30.406,30.284,30.3916,3489400.0
2014-12-19 09:30:00,42.44,42.79,42.08,42.19,7562500.0,30.4418,30.6929,30.1836,30.2625,7562500.0
2014-12-19 10:00:00,42.19,42.28,42.11,42.17,934800.0,30.2625,30.3271,30.2051,30.2482,934800.0
2014-12-19 10:30:00,42.17,42.18,41.93,41.98,1110600.0,30.2482,30.2553,30.076,30.1119,1110600.0
2014-12-19 11:00:00,41.98,42.12,41.92,42.07,794300.0,30.1119,30.2123,30.0688,30.1764,794300.0
2014-12-19 11:30:00,42.07,42.11,42.03,42.05,667200.0,30.1764,30.2051,30.1477,30.1621,667200.0
2014-12-19 12:00:00,42.05,42.08,41.89,41.93,619200.0,30.1621,30.1836,30.0473,30.076,619200.0
2014-12-19 12:30:00,41.93,42.06,41.92,41.99,466700.0,30.076,30.1693,30.0688,30.119,466700.0
2014-12-19 13:00:00,41.99,42.07,41.95,42.05,529700.0,30.119,30.1764,30.0904,30.1621,529700.0
2014-12-19 13:30:00,42.06,42.12,42.01,42.02,558000.0,30.1693,30.2123,30.1334,30.1406,558000.0
2014-12-19 14:00:00,42.02,42.11,41.98,42.04,411300.0,30.1406,30.2051,30.1119,30.1549,411300.0
2014-12-19 14:30:00,42.04,42.23,42.02,42.21,721300.0,30.1549,30.2912,30.1406,30.2769,721300.0
2014-12-19 15:00:00,42.2,42.24,42.12,42.16,995800.0,30.2697,30.2984,30.2123,30.241,995800.0
2014-12-19 15:30:00,42.16,42.17,41.92,41.95,2760000.0,30.241,30.2482,30.0688,30.0904,2760000.0
2014-12-22 09:30:00,42.14,42.38,42.09,42.32,939600.0,30.2266,30.3988,30.1908,30.3558,939600.0
2014-12-22 10:00:00,42.31,42.4,42.24,42.39,633100.0,30.3486,30.4131,30.2984,30.406,633100.0
2014-12-22 10:30:00,42.38,42.44,42.32,42.32,607200.0,30.3988,30.4418,30.3558,30.3558,607200.0
2014-12-22 11:00:00,42.32,42.39,42.21,42.38,505900.0,30.3558,30.406,30.2769,30.3988,505900.0
2014-12-22 11:30:00,42.39,42.41,42.27,42.32,340600.0,30.406,30.4203,30.3199,30.3558,340600.0
2014-12-22 12:00:00,42.32,42.43,42.27,42.28,380200.0,30.3558,30.4347,30.3199,30.3271,380200.0
2014-12-22 12:30:00,42.28,42.34,42.27,42.3,414000.0,30.3271,30.3701,30.3199,30.3414,414000.0
2014-12-22 13:00:00,42.29,42.41,42.25,42.29,432300.0,30.3342,30.4203,30.3055,30.3342,432300.0
2014-12-22 13:30:00,42.29,42.31,42.21,42.22,375700.0,30.3342,30.3486,30.2769,30.284,375700.0
2014-12-22 14:00:00,42.23,42.33,42.21,42.23,425000.0,30.2912,30.3629,30.2769,30.2912,425000.0
2014-12-22 14:30:00,42.23,42.28,42.2,42.27,381100.0,30.2912,30.3271,30.2697,30.3199,381100.0
2014-12-22 15:00:00,42.27,42.38,42.26,42.38,494200.0,30.3199,30.3988,30.3127,30.3988,494200.0
2014-12-22 15:30:00,42.38,42.41,42.32,42.36,1694700.0,30.3988,30.4203,30.3558,30.3844,1694700.0
2014-12-23 09:30:00,42.54,42.67,42.47,42.56,1280200.0,30.5136,30.6068,30.4633,30.5279,1280200.0
2014-12-23 10:00:00,42.57,42.67,42.52,42.67,839100.0,30.5351,30.6068,30.4992,30.6068,839100.0
2014-12-23 10:30:00,42.66,42.74,42.58,42.73,878700.0,30.5996,30.657,30.5422,30.6498,878700.0
2014-12-23 11:00:00,42.74,42.8,42.72,42.75,457700.0,30.657,30.7001,30.6427,30.6642,457700.0
2014-12-23 11:30:00,42.76,42.87,42.74,42.86,685000.0,30.6714,30.7503,30.657,30.7431,685000.0
2014-12-23 12:00:00,42.85,42.95,42.83,42.95,616100.0,30.7359,30.8076,30.7216,30.8076,616100.0
2014-12-23 12:30:00,42.94,43.08,42.86,43.04,1213900.0,30.8005,30.9009,30.7431,30.8722,1213900.0
2014-12-23 13:00:00,43.03,43.13,43.0,43.13,593900.0,30.865,30.9368,30.8435,30.9368,593900.0
2014-12-23 13:30:00,43.12,43.14,43.04,43.09,727300.0,30.9296,30.9439,30.8722,30.9081,727300.0
2014-12-23 14:00:00,43.08,43.14,43.02,43.11,547600.0,30.9009,30.9439,30.8579,30.9224,547600.0
2014-12-23 14:30:00,43.12,43.14,42.95,42.97,629800.0,30.9296,30.9439,30.8076,30.822,629800.0
2014-12-23 15:00:00,42.98,43.02,42.95,42.96,720600.0,30.8292,30.8579,30.8076,30.8148,720600.0
2014-12-23 15:30:00,42.96,43.04,42.95,42.98,2098500.0,30.8148,30.8722,30.8076,30.8292,2098500.0
2014-12-24 09:30:00,43.1,43.23,43.01,43.21,743000.0,30.9152,31.0085,30.8507,30.9941,743000.0
2014-12-24 10:00:00,43.2,43.22,43.14,43.17,852600.0,30.987,31.0013,30.9439,30.9654,852600.0
2014-12-24 10:30:00,43.18,43.2,43.17,43.17,504800.0,30.9726,30.987,30.9654,30.9654,504800.0
2014-12-24 11:00:00,43.17,43.2,43.17,43.18,395900.0,30.9654,30.987,30.9654,30.9726,395900.0
2014-12-24 11:30:00,43.18,43.2,43.05,43.05,638900.0,30.9726,30.987,30.8794,30.8794,638900.0
2014-12-24 12:00:00,43.05,43.12,43.03,43.06,509200.0,30.8794,30.9296,30.865,30.8865,509200.0
2014-12-24 12:30:00,43.07,43.08,42.92,42.95,955500.0,30.8937,30.9009,30.7861,30.8076,955500.0
2014-12-26 09:30:00,42.97,43.3,42.95,43.25,572500.0,30.822,31.0587,30.8076,31.0228,572500.0
2014-12-26 10:00:00,43.25,43.28,43.11,43.15,306700.0,31.0228,31.0444,30.9224,30.9511,306700.0
2014-12-26 10:30:00,43.15,43.18,43.1,43.16,258700.0,30.9511,30.9726,30.9152,30.9583,258700.0
2014-12-26 11:00:00,43.16,43.16,43.07,43.07,259000.0,30.9583,30.9583,30.8937,30.8937,259000.0
2014-12-26 11:30:00,43.07,43.17,43.06,43.11,274100.0,30.8937,30.9654,30.8865,30.9224,274100.0
2014-12-26 12:00:00,43.11,43.12,43.06,43.07,223600.0,30.9224,30.9296,30.8865,30.8937,223600.0
2014-12-26 12:30:00,43.08,43.11,43.06,43.09,223000.0,30.9009,30.9224,30.8865,30.9081,223000.0
2014-12-26 13:00:00,43.1,43.13,43.07,43.07,208900.0,30.9152,30.9368,30.8937,30.8937,208900.0
2014-12-26 13:30:00,43.07,43.1,43.06,43.08,340700.0,30.8937,30.9152,30.8865,30.9009,340700.0
2014-12-26 14:00:00,43.08,43.09,43.0,43.01,395600.0,30.9009,30.9081,30.8435,30.8507,395600.0
2014-12-26 14:30:00,43.01,43.04,43.0,43.03,242200.0,30.8507,30.8722,30.8435,30.865,242200.0
2014-12-26 15:00:00,43.04,43.04,43.01,43.01,280600.0,30.8722,30.8722,30.8507,30.8507,280600.0
2014-12-26 15:30:00,43.01,43.02,42.93,42.96,1110700.0,30.8507,30.8579,30.7933,30.8148,1110700.0
2014-12-29 09:30:00,42.8,42.92,42.55,42.59,975600.0,30.7001,30.7861,30.5207,30.5494,975600.0
2014-12-29 10:00:00,42.59,42.68,42.49,42.6,699400.0,30.5494,30.614,30.4777,30.5566,699400.0
2014-12-29 10:30:00,42.59,42.93,42.59,42.93,593300.0,30.5494,30.7933,30.5494,30.7933,593300.0
2014-12-29 11:00:00,42.93,43.03,42.87,43.02,482200.0,30.7933,30.865,30.7503,30.8579,482200.0
2014-12-29 11:30:00,43.02,43.05,42.98,43.0,380200.0,30.8579,30.8794,30.8292,30.8435,380200.0
2014-12-29 12:00:00,43.0,43.06,42.99,43.03,333700.0,30.8435,30.8865,30.8363,30.865,333700.0
2014-12-29 12:30:00,43.02,43.05,42.96,42.98,278200.0,30.8579,30.8794,30.8148,30.8292,278200.0
2014-12-29 13:00:00,42.97,42.99,42.92,42.97,225900.0,30.822,30.8363,30.7861,30.822,225900.0
2014-12-29 13:30:00,42.96,43.03,42.95,42.98,309600.0,30.8148,30.865,30.8076,30.8292,309600.0
2014-12-29 14:00:00,42.99,42.99,42.88,42.93,397600.0,30.8363,30.8363,30.7574,30.7933,397600.0
2014-12-29 14:30:00,42.93,42.95,42.85,42.92,270700.0,30.7933,30.8076,30.7359,30.7861,270700.0
2014-12-29 15:00:00,42.91,42.95,42.89,42.93,325400.0,30.779,30.8076,30.7646,30.7933,325400.0
2014-12-29 15:30:00,42.93,42.95,42.86,42.88,1212600.0,30.7933,30.8076,30.7431,30.7574,1212600.0
2014-12-30 09:30:00,42.74,42.99,42.7,42.91,1163900.0,30.657,30.8363,30.6283,30.779,1163900.0
2014-12-30 10:00:00,42.92,42.94,42.75,42.78,427200.0,30.7861,30.8005,30.6642,30.6857,427200.0
2014-12-30 10:30:00,42.78,42.85,42.75,42.77,450800.0,30.6857,30.7359,30.6642,30.6785,450800.0
2014-12-30 11:00:00,42.77,42.84,42.76,42.79,380900.0,30.6785,30.7287,30.6714,30.6929,380900.0
2014-12-30 11:30:00,42.79,42.83,42.73,42.77,370300.0,30.6929,30.7216,30.6498,30.6785,370300.0
2014-12-30 12:00:00,42.77,42.78,42.73,42.77,286200.0,30.6785,30.6857,30.6498,30.6785,286200.0
2014-12-30 12:30:00,42.76,42.82,42.75,42.77,276000.0,30.6714,30.7144,30.6642,30.6785,276000.0
2014-12-30 13:00:00,42.77,42.81,42.75,42.79,186000.0,30.6785,30.7072,30.6642,30.6929,186000.0
2014-12-30 13:30:00,42.8,42.81,42.65,42.69,388300.0,30.7001,30.7072,30.5925,30.6211,388300.0
2014-12-30 14:00:00,42.68,42.75,42.68,42.74,420900.0,30.614,30.6642,30.614,30.657,420900.0
2014-12-30 14:30:00,42.74,42.77,42.72,42.77,317500.0,30.657,30.6785,30.6427,30.6785,317500.0
2014-12-30 15:00:00,42.76,42.79,42.73,42.75,350900.0,30.6714,30.6929,30.6498,30.6642,350900.0
2014-12-30 15:30:00,42.75,42.77,42.7,42.76,1422600.0,30.6642,30.6785,30.6283,30.6714,1422600.0
2014-12-31 09:30:00,42.92,42.94,42.58,42.58,745600.0,30.7861,30.8005,30.5422,30.5422,745600.0
2014-12-31 10:00:00,42.58,42.61,42.45,42.48,505400.0,30.5422,30.5638,30.449,30.4705,505400.0
2014-12-31 10:30:00,42.49,42.5,42.44,42.47,434200.0,30.4777,30.4849,30.4418,30.4633,434200.0
2014-12-31 11:00:00,42.48,42.56,42.46,42.53,398200.0,30.4705,30.5279,30.4562,30.5064,398200.0
2014-12-31 11:30:00,42.52,42.59,42.49,42.59,335300.0,30.4992,30.5494,30.4777,30.5494,335300.0
2014-12-31 12:00:00,42.59,42.61,42.4,42.46,481800.0,30.5494,30.5638,30.4131,30.4562,481800.0
2014-12-31 12:30:00,42.45,42.51,42.42,42.46,301700.0,30.449,30.492,30.4275,30.4562,301700.0
2014-12-31 13:00:00,42.46,42.54,42.46,42.51,280900.0,30.4562,30.5136,30.4562,30.492,280900.0
2014-12-31 13:30:00,42.51,42.58,42.48,42.5,356800.0,30.492,30.5422,30.4705,30.4849,356800.0
2014-12-31 14:00:00,42.5,42.51,42.4,42.44,480900.0,30.4849,30.492,30.4131,30.4418,480900.0
2014-12-31 14:30:00,42.44,42.46,42.37,42.42,432700.0,30.4418,30.4562,30.3916,30.4275,432700.0
2014-12-31 15:00:00,42.43,42.47,42.38,42.45,402700.0,30.4347,30.4633,30.3988,30.449,402700.0
2014-12-31 15:30:00,42.45,42.46,42.22,42.23,1913700.0,30.449,30.4562,30.284,30.2912,1913700.0
2015-01-02 09:30:00,42.26,42.4,42.12,42.29,1064800.0,30.3127,30.4131,30.2123,30.3342,1064800.0
2015-01-02 10:00:00,42.28,42.34,42.17,42.3,648000.0,30.3271,30.3701,30.2482,30.3414,648000.0
2015-01-02 10:30:00,42.3,42.36,42.13,42.21,669300.0,30.3414,30.3844,30.2195,30.2769,669300.0
2015-01-02 11:00:00,42.22,42.22,42.09,42.19,538300.0,30.284,30.284,30.1908,30.2625,538300.0
2015-01-02 11:30:00,42.19,42.23,42.0,42.01,637800.0,30.2625,30.2912,30.1262,30.1334,637800.0
2015-01-02 12:00:00,42.01,42.04,41.95,42.0,604700.0,30.1334,30.1549,30.0904,30.1262,604700.0
2015-01-02 12:30:00,42.0,42.04,41.94,41.98,270300.0,30.1262,30.1549,30.0832,30.1119,270300.0
2015-01-02 13:00:00,41.98,41.99,41.82,41.83,321000.0,30.1119,30.119,29.9971,30.0043,321000.0
2015-01-02 13:30:00,41.83,41.98,41.8,41.94,403200.0,30.0043,30.1119,29.9828,30.0832,403200.0
2015-01-02 14:00:00,41.95,42.04,41.91,41.97,289900.0,30.0904,30.1549,30.0617,30.1047,289900.0
2015-01-02 14:30:00,41.97,42.04,41.93,41.97,449500.0,30.1047,30.1549,30.076,30.1047,449500.0
2015-01-02 15:00:00,41.97,42.05,41.91,42.04,731500.0,30.1047,30.1621,30.0617,30.1549,731500.0
2015-01-02 15:30:00,42.04,42.21,42.02,42.14,1237300.0,30.1549,30.2769,30.1406,30.2266,1237300.0
2015-01-05 09:30:00,42.69,42.97,42.18,42.21,3195900.0,30.6211,30.822,30.2553,30.2769,3195900.0
2015-01-05 10:00:00,42.21,42.81,42.18,42.69,5302300.0,30.2769,30.7072,30.2553,30.6211,5302300.0
2015-01-05 10:30:00,42.68,42.69,42.38,42.47,1436300.0,30.614,30.6211,30.3988,30.4633,1436300.0
2015-01-05 11:00:00,42.47,42.49,42.33,42.38,992900.0,30.4633,30.4777,30.3629,30.3988,992900.0
2015-01-05 11:30:00,42.38,42.5,42.37,42.44,785400.0,30.3988,30.4849,30.3916,30.4418,785400.0
2015-01-05 12:00:00,42.44,42.46,42.21,42.23,944300.0,30.4418,30.4562,30.2769,30.2912,944300.0
2015-01-05 12:30:00,42.23,42.32,42.19,42.25,969300.0,30.2912,30.3558,30.2625,30.3055,969300.0
2015-01-05 13:00:00,42.26,42.3,42.19,42.27,671900.0,30.3127,30.3414,30.2625,30.3199,671900.0
2015-01-05 13:30:00,42.26,42.43,42.25,42.4,715800.0,30.3127,30.4347,30.3055,30.4131,715800.0
2015-01-05 14:00:00,42.4,42.43,42.32,42.36,727000.0,30.4131,30.4347,30.3558,30.3844,727000.0
2015-01-05 14:30:00,42.35,42.36,42.15,42.15,1037200.0,30.3773,30.3844,30.2338,30.2338,1037200.0
2015-01-05 15:00:00,42.16,42.23,42.08,42.13,1595300.0,30.241,30.2912,30.1836,30.2195,1595300.0
2015-01-05 15:30:00,42.12,42.28,42.08,42.16,3200500.0,30.2123,30.3271,30.1836,30.241,3200500.0
2015-01-06 09:30:00,42.41,42.79,42.28,42.67,1984500.0,30.4203,30.6929,30.3271,30.6068,1984500.0
2015-01-06 10:00:00,42.67,42.94,42.6,42.88,1202400.0,30.6068,30.8005,30.5566,30.7574,1202400.0
2015-01-06 10:30:00,42.89,42.89,42.62,42.66,846000.0,30.7646,30.7646,30.5709,30.5996,846000.0
2015-01-06 11:00:00,42.65,42.66,42.52,42.57,1119100.0,30.5925,30.5996,30.4992,30.5351,1119100.0
2015-01-06 11:30:00,42.57,42.58,42.39,42.44,749100.0,30.5351,30.5422,30.406,30.4418,749100.0
2015-01-06 12:00:00,42.44,42.46,42.33,42.46,611400.0,30.4418,30.4562,30.3629,30.4562,611400.0
2015-01-06 12:30:00,42.46,42.51,42.37,42.43,637500.0,30.4562,30.492,30.3916,30.4347,637500.0
2015-01-06 13:00:00,42.43,42.44,42.24,42.29,584100.0,30.4347,30.4418,30.2984,30.3342,584100.0
2015-01-06 13:30:00,42.29,42.51,42.26,42.51,489300.0,30.3342,30.492,30.3127,30.492,489300.0
2015-01-06 14:00:00,42.5,42.59,42.46,42.55,794000.0,30.4849,30.5494,30.4562,30.5207,794000.0
2015-01-06 14:30:00,42.55,42.74,42.51,42.65,854200.0,30.5207,30.657,30.492,30.5925,854200.0
2015-01-06 15:00:00,42.65,42.81,42.61,42.8,1464900.0,30.5925,30.7072,30.5638,30.7001,1464900.0
2015-01-06 15:30:00,42.79,42.8,42.4,42.41,2784700.0,30.6929,30.7001,30.4131,30.4203,2784700.0
2015-01-07 09:30:00,42.8,42.86,42.58,42.8,1505800.0,30.7001,30.7431,30.5422,30.7001,1505800.0
2015-01-07 10:00:00,42.8,42.87,42.66,42.73,1005700.0,30.7001,30.7503,30.5996,30.6498,1005700.0
2015-01-07 10:30:00,42.73,42.99,42.68,42.94,1162100.0,30.6498,30.8363,30.614,30.8005,1162100.0
2015-01-07 11:00:00,42.94,42.99,42.72,42.76,781600.0,30.8005,30.8363,30.6427,30.6714,781600.0
2015-01-07 11:30:00,42.75,42.98,42.73,42.97,708400.0,30.6642,30.8292,30.6498,30.822,708400.0
2015-01-07 12:00:00,42.98,43.04,42.92,42.94,921800.0,30.8292,30.8722,30.7861,30.8005,921800.0
2015-01-07 12:30:00,42.95,42.96,42.87,42.93,451500.0,30.8076,30.8148,30.7503,30.7933,451500.0
2015-01-07 13:00:00,42.93,42.98,42.78,42.79,429700.0,30.7933,30.8292,30.6857,30.6929,429700.0
2015-01-07 13:30:00,42.78,43.04,42.78,43.04,481800.0,30.6857,30.8722,30.6857,30.8722,481800.0
2015-01-07 14:00:00,43.04,43.11,42.91,43.07,748200.0,30.8722,30.9224,30.779,30.8937,748200.0
2015-01-07 14:30:00,43.06,43.1,42.89,42.95,716100.0,30.8865,30.9152,30.7646,30.8076,716100.0
2015-01-07 15:00:00,42.95,43.01,42.86,42.94,694900.0,30.8076,30.8507,30.7431,30.8005,694900.0
2015-01-07 15:30:00,42.93,42.99,42.87,42.98,1805200.0,30.7933,30.8363,30.7503,30.8292,1805200.0
2015-01-08 09:30:00,43.18,43.5,43.1,43.29,1382100.0,30.9726,31.2022,30.9152,31.0515,1382100.0
2015-01-08 10:00:00,43.29,43.29,43.18,43.23,1486200.0,31.0515,31.0515,30.9726,31.0085,1486200.0
2015-01-08 10:30:00,43.23,43.24,43.13,43.18,962000.0,31.0085,31.0157,30.9368,30.9726,962000.0
2015-01-08 11:00:00,43.19,43.3,43.17,43.21,830500.0,30.9798,31.0587,30.9654,30.9941,830500.0
2015-01-08 11:30:00,43.22,43.25,43.18,43.24,671800.0,31.0013,31.0228,30.9726,31.0157,671800.0
2015-01-08 12:00:00,43.24,43.26,43.14,43.16,406300.0,31.0157,31.03,30.9439,30.9583,406300.0
2015-01-08 12:30:00,43.16,43.27,43.15,43.23,385500.0,30.9583,31.0372,30.9511,31.0085,385500.0
2015-01-08 13:00:00,43.23,43.34,43.2,43.32,606800.0,31.0085,31.0874,30.987,31.073,606800.0
2015-01-08 13:30:00,43.31,43.35,43.3,43.32,640100.0,31.0659,31.0946,31.0587,31.073,640100.0
2015-01-08 14:00:00,43.33,43.4,43.3,43.4,828200.0,31.0802,31.1304,31.0587,31.1304,828200.0
2015-01-08 14:30:00,43.4,43.46,43.38,43.42,1239800.0,31.1304,31.1735,31.1161,31.1448,1239800.0
2015-01-08 15:00:00,43.42,43.56,43.4,43.55,2242100.0,31.1448,31.2452,31.1304,31.238,2242100.0
2015-01-08 15:30:00,43.56,43.57,43.38,43.49,5944100.0,31.2452,31.2524,31.1161,31.195,5944100.0
2015-01-09 09:30:00,43.47,43.56,43.14,43.27,968400.0,31.1806,31.2452,30.9439,31.0372,968400.0
2015-01-09 10:00:00,43.27,43.49,43.26,43.33,545300.0,31.0372,31.195,31.03,31.0802,545300.0
2015-01-09 10:30:00,43.33,43.35,43.18,43.3,546300.0,31.0802,31.0946,30.9726,31.0587,546300.0
2015-01-09 11:00:00,43.3,43.37,43.18,43.22,632600.0,31.0587,31.1089,30.9726,31.0013,632600.0
2015-01-09 11:30:00,43.22,43.37,43.16,43.34,728300.0,31.0013,31.1089,30.9583,31.0874,728300.0
2015-01-09 12:00:00,43.34,43.35,43.24,43.29,577300.0,31.0874,31.0946,31.0157,31.0515,577300.0
2015-01-09 12:30:00,43.29,43.32,43.14,43.15,732500.0,31.0515,31.073,30.9439,30.9511,732500.0
2015-01-09 13:00:00,43.15,43.22,43.1,43.12,467200.0,30.9511,31.0013,30.9152,30.9296,467200.0
2015-01-09 13:30:00,43.12,43.17,42.98,43.01,713000.0,30.9296,30.9654,30.8292,30.8507,713000.0
2015-01-09 14:00:00,43.01,43.04,42.95,43.01,461200.0,30.8507,30.8722,30.8076,30.8507,461200.0
2015-01-09 14:30:00,43.01,43.07,42.95,43.07,416600.0,30.8507,30.8937,30.8076,30.8937,416600.0
2015-01-09 15:00:00,43.06,43.19,43.04,43.07,536300.0,30.8865,30.9798,30.8722,30.8937,536300.0
2015-01-09 15:30:00,43.08,43.11,42.98,43.02,2078300.0,30.9009,30.9224,30.8292,30.8579,2078300.0
2015-01-12 09:30:00,43.07,43.2,42.93,43.04,1498700.0,30.8937,30.987,30.7933,30.8722,1498700.0
2015-01-12 10:00:00,43.04,43.05,42.71,42.73,1129000.0,30.8722,30.8794,30.6355,30.6498,1129000.0
2015-01-12 10:30:00,42.72,42.86,42.71,42.82,719200.0,30.6427,30.7431,30.6355,30.7144,719200.0
2015-01-12 11:00:00,42.82,42.84,42.64,42.67,593300.0,30.7144,30.7287,30.5853,30.6068,593300.0
2015-01-12 11:30:00,42.68,42.81,42.67,42.74,403300.0,30.614,30.7072,30.6068,30.657,403300.0
2015-01-12 12:00:00,42.74,42.84,42.72,42.78,316100.0,30.657,30.7287,30.6427,30.6857,316100.0
2015-01-12 12:30:00,42.77,42.8,42.58,42.6,322800.0,30.6785,30.7001,30.5422,30.5566,322800.0
2015-01-12 13:00:00,42.6,42.65,42.53,42.57,326400.0,30.5566,30.5925,30.5064,30.5351,326400.0
2015-01-12 13:30:00,42.57,42.71,42.56,42.62,429200.0,30.5351,30.6355,30.5279,30.5709,429200.0
2015-01-12 14:00:00,42.63,42.66,42.56,42.63,501400.0,30.5781,30.5996,30.5279,30.5781,501400.0
2015-01-12 14:30:00,42.62,42.63,42.53,42.6,514700.0,30.5709,30.5781,30.5064,30.5566,514700.0
2015-01-12 15:00:00,42.6,42.64,42.54,42.55,713800.0,30.5566,30.5853,30.5136,30.5207,713800.0
2015-01-12 15:30:00,42.55,42.75,42.46,42.63,2239300.0,30.5207,30.6642,30.4562,30.5781,2239300.0
2015-01-13 09:30:00,42.83,43.24,42.77,43.09,1390500.0,30.7216,31.0157,30.6785,30.9081,1390500.0
2015-01-13 10:00:00,43.09,43.15,42.99,43.11,796400.0,30.9081,30.9511,30.8363,30.9224,796400.0
2015-01-13 10:30:00,43.12,43.24,43.06,43.17,611700.0,30.9296,31.0157,30.8865,30.9654,611700.0
2015-01-13 11:00:00,43.16,43.19,43.05,43.09,540900.0,30.9583,30.9798,30.8794,30.9081,540900.0
2015-01-13 11:30:00,43.09,43.2,43.06,43.11,529700.0,30.9081,30.987,30.8865,30.9224,529700.0
2015-01-13 12:00:00,43.12,43.15,43.06,43.07,437700.0,30.9296,30.9511,30.8865,30.8937,437700.0
2015-01-13 12:30:00,43.07,43.07,42.93,42.97,624800.0,30.8937,30.8937,30.7933,30.822,624800.0
2015-01-13 13:00:00,42.97,43.03,42.82,42.86,610000.0,30.822,30.865,30.7144,30.7431,610000.0
2015-01-13 13:30:00,42.86,42.86,42.53,42.64,919300.0,30.7431,30.7431,30.5064,30.5853,919300.0
2015-01-13 14:00:00,42.63,42.64,42.49,42.6,978500.0,30.5781,30.5853,30.4777,30.5566,978500.0
2015-01-13 14:30:00,42.59,42.65,42.48,42.48,730400.0,30.5494,30.5925,30.4705,30.4705,730400.0
2015-01-13 15:00:00,42.47,42.65,42.45,42.52,850000.0,30.4633,30.5925,30.449,30.4992,850000.0
2015-01-13 15:30:00,42.52,42.74,42.51,42.64,1826800.0,30.4992,30.657,30.492,30.5853,1826800.0
2015-01-14 09:30:00,42.08,42.45,42.07,42.31,1399300.0,30.1836,30.449,30.1764,30.3486,1399300.0
2015-01-14 10:00:00,42.31,42.48,42.24,42.46,928900.0,30.3486,30.4705,30.2984,30.4562,928900.0
2015-01-14 10:30:00,42.46,42.54,42.29,42.5,924500.0,30.4562,30.5136,30.3342,30.4849,924500.0
2015-01-14 11:00:00,42.5,42.51,42.2,42.22,612200.0,30.4849,30.492,30.2697,30.284,612200.0
2015-01-14 11:30:00,42.22,42.37,42.19,42.29,558600.0,30.284,30.3916,30.2625,30.3342,558600.0
2015-01-14 12:00:00,42.29,42.33,42.18,42.26,617600.0,30.3342,30.3629,30.2553,30.3127,617600.0
2015-01-14 12:30:00,42.27,42.28,42.12,42.21,464100.0,30.3199,30.3271,30.2123,30.2769,464100.0
2015-01-14 13:00:00,42.21,42.28,42.16,42.28,570100.0,30.2769,30.3271,30.241,30.3271,570100.0
2015-01-14 13:30:00,42.27,42.3,42.1,42.23,580500.0,30.3199,30.3414,30.1979,30.2912,580500.0
2015-01-14 14:00:00,42.23,42.4,42.17,42.34,613900.0,30.2912,30.4131,30.2482,30.3701,613900.0
2015-01-14 14:30:00,42.35,42.43,42.22,42.25,703200.0,30.3773,30.4347,30.284,30.3055,703200.0
2015-01-14 15:00:00,42.25,42.48,42.23,42.44,947800.0,30.3055,30.4705,30.2912,30.4418,947800.0
2015-01-14 15:30:00,42.44,42.6,42.37,42.55,2229200.0,30.4418,30.5566,30.3916,30.5207,2229200.0
2015-01-15 09:30:00,42.83,42.86,42.17,42.31,1550500.0,30.7216,30.7431,30.2482,30.3486,1550500.0
2015-01-15 10:00:00,42.3,42.51,42.19,42.46,842000.0,30.3414,30.492,30.2625,30.4562,842000.0
2015-01-15 10:30:00,42.46,42.58,42.36,42.39,477000.0,30.4562,30.5422,30.3844,30.406,477000.0
2015-01-15 11:00:00,42.4,42.43,42.26,42.34,687100.0,30.4131,30.4347,30.3127,30.3701,687100.0
2015-01-15 11:30:00,42.34,42.48,42.29,42.37,530200.0,30.3701,30.4705,30.3342,30.3916,530200.0
2015-01-15 12:00:00,42.38,42.4,42.24,42.31,492600.0,30.3988,30.4131,30.2984,30.3486,492600.0
2015-01-15 12:30:00,42.31,42.31,42.22,42.25,354500.0,30.3486,30.3486,30.284,30.3055,354500.0
2015-01-15 13:00:00,42.25,42.42,42.22,42.3,414600.0,30.3055,30.4275,30.284,30.3414,414600.0
2015-01-15 13:30:00,42.3,42.49,42.29,42.43,305600.0,30.3414,30.4777,30.3342,30.4347,305600.0
2015-01-15 14:00:00,42.43,42.52,42.39,42.5,472400.0,30.4347,30.4992,30.406,30.4849,472400.0
2015-01-15 14:30:00,42.5,42.63,42.47,42.59,622900.0,30.4849,30.5781,30.4633,30.5494,622900.0
2015-01-15 15:00:00,42.59,42.62,42.39,42.47,818000.0,30.5494,30.5709,30.406,30.4633,818000.0
2015-01-15 15:30:00,42.47,42.5,42.36,42.38,1818700.0,30.4633,30.4849,30.3844,30.3988,1818700.0
2015-01-16 09:30:00,42.36,42.44,42.27,42.36,2161100.0,30.3844,30.4418,30.3199,30.3844,2161100.0
2015-01-16 10:00:00,42.37,42.52,42.35,42.45,923700.0,30.3916,30.4992,30.3773,30.449,923700.0
2015-01-16 10:30:00,42.45,42.56,42.39,42.54,715000.0,30.449,30.5279,30.406,30.5136,715000.0
2015-01-16 11:00:00,42.54,42.59,42.41,42.44,591300.0,30.5136,30.5494,30.4203,30.4418,591300.0
2015-01-16 11:30:00,42.44,42.53,42.42,42.45,424400.0,30.4418,30.5064,30.4275,30.449,424400.0
2015-01-16 12:00:00,42.45,42.5,42.4,42.44,343000.0,30.449,30.4849,30.4131,30.4418,343000.0
2015-01-16 12:30:00,42.44,42.59,42.42,42.51,526500.0,30.4418,30.5494,30.4275,30.492,526500.0
2015-01-16 13:00:00,42.51,42.52,42.34,42.37,896100.0,30.492,30.4992,30.3701,30.3916,896100.0
2015-01-16 13:30:00,42.37,42.39,42.33,42.39,382000.0,30.3916,30.406,30.3629,30.406,382000.0
2015-01-16 14:00:00,42.39,42.41,42.28,42.33,512800.0,30.406,30.4203,30.3271,30.3629,512800.0
2015-01-16 14:30:00,42.33,42.38,42.24,42.36,948300.0,30.3629,30.3988,30.2984,30.3844,948300.0
2015-01-16 15:00:00,42.35,42.44,42.3,42.4,642000.0,30.3773,30.4418,30.3414,30.4131,642000.0
2015-01-16 15:30:00,42.4,42.55,42.38,42.52,3193000.0,30.4131,30.5207,30.3988,30.4992,3193000.0
2015-01-20 09:30:00,42.7,43.33,42.64,42.7,2817200.0,30.6283,31.0802,30.5853,30.6283,2817200.0
2015-01-20 10:00:00,42.69,42.99,42.61,42.95,1173800.0,30.6211,30.8363,30.5638,30.8076,1173800.0
2015-01-20 10:30:00,42.95,42.97,42.69,42.75,837800.0,30.8076,30.822,30.6211,30.6642,837800.0
2015-01-20 11:00:00,42.76,42.88,42.67,42.83,856700.0,30.6714,30.7574,30.6068,30.7216,856700.0
2015-01-20 11:30:00,42.82,42.88,42.75,42.8,480200.0,30.7144,30.7574,30.6642,30.7001,480200.0
2015-01-20 12:00:00,42.81,42.89,42.74,42.86,537900.0,30.7072,30.7646,30.657,30.7431,537900.0
2015-01-20 12:30:00,42.87,42.94,42.85,42.9,424500.0,30.7503,30.8005,30.7359,30.7718,424500.0
2015-01-20 13:00:00,42.89,42.98,42.81,42.96,520200.0,30.7646,30.8292,30.7072,30.8148,520200.0
2015-01-20 13:30:00,42.96,42.99,42.91,42.95,482100.0,30.8148,30.8363,30.779,30.8076,482100.0
2015-01-20 14:00:00,42.96,43.0,42.92,42.93,608500.0,30.8148,30.8435,30.7861,30.7933,608500.0
2015-01-20 14:30:00,42.94,43.19,42.94,43.19,1022900.0,30.8005,30.9798,30.8005,30.9798,1022900.0
2015-01-20 15:00:00,43.19,43.28,43.18,43.26,1106000.0,30.9798,31.0444,30.9726,31.03,1106000.0
2015-01-20 15:30:00,43.27,43.27,43.13,43.17,2101100.0,31.0372,31.0372,30.9368,30.9654,2101100.0
2015-01-21 09:30:00,42.89,43.17,42.76,43.1,1265400.0,30.7646,30.9654,30.6714,30.9152,1265400.0
2015-01-21 10:00:00,43.1,43.21,43.03,43.17,554300.0,30.9152,30.9941,30.865,30.9654,554300.0
2015-01-21 10:30:00,43.18,43.36,43.1,43.29,662500.0,30.9726,31.1017,30.9152,31.0515,662500.0
2015-01-21 11:00:00,43.3,43.34,43.16,43.25,628900.0,31.0587,31.0874,30.9583,31.0228,628900.0
2015-01-21 11:30:00,43.25,43.33,43.22,43.25,624600.0,31.0228,31.0802,31.0013,31.0228,624600.0
2015-01-21 12:00:00,43.25,43.35,43.24,43.35,366800.0,31.0228,31.0946,31.0157,31.0946,366800.0
2015-01-21 12:30:00,43.35,43.36,43.28,43.31,382700.0,31.0946,31.1017,31.0444,31.0659,382700.0
2015-01-21 13:00:00,43.3,43.33,43.2,43.22,387000.0,31.0587,31.0802,30.987,31.0013,387000.0
2015-01-21 13:30:00,43.22,43.26,43.13,43.17,299700.0,31.0013,31.03,30.9368,30.9654,299700.0
2015-01-21 14:00:00,43.16,43.26,43.11,43.25,387700.0,30.9583,31.03,30.9224,31.0228,387700.0
2015-01-21 14:30:00,43.24,43.38,43.22,43.37,620000.0,31.0157,31.1161,31.0013,31.1089,620000.0
2015-01-21 15:00:00,43.37,43.4,43.31,43.38,653200.0,31.1089,31.1304,31.0659,31.1161,653200.0
2015-01-21 15:30:00,43.38,43.43,43.35,43.37,1397600.0,31.1161,31.1519,31.0946,31.1089,1397600.0
2015-01-22 09:30:00,43.37,43.53,43.07,43.33,1964500.0,31.1089,31.2237,30.8937,31.0802,1964500.0
2015-01-22 10:00:00,43.33,43.55,43.28,43.45,1273200.0,31.0802,31.238,31.0444,31.1663,1273200.0
2015-01-22 10:30:00,43.46,43.7,43.44,43.66,674400.0,31.1735,31.3456,31.1591,31.3169,674400.0
2015-01-22 11:00:00,43.65,43.7,43.49,43.66,974100.0,31.3097,31.3456,31.195,31.3169,974100.0
2015-01-22 11:30:00,43.66,43.67,43.52,43.59,614700.0,31.3169,31.3241,31.2165,31.2667,614700.0
2015-01-22 12:00:00,43.59,43.65,43.55,43.65,484000.0,31.2667,31.3097,31.238,31.3097,484000.0
2015-01-22 12:30:00,43.64,43.65,43.51,43.56,551000.0,31.3026,31.3097,31.2093,31.2452,551000.0
2015-01-22 13:00:00,43.55,43.65,43.54,43.59,359300.0,31.238,31.3097,31.2308,31.2667,359300.0
2015-01-22 13:30:00,43.59,43.66,43.56,43.63,581200.0,31.2667,31.3169,31.2452,31.2954,581200.0
2015-01-22 14:00:00,43.64,43.69,43.63,43.65,765100.0,31.3026,31.3384,31.2954,31.3097,765100.0
2015-01-22 14:30:00,43.66,43.81,43.65,43.78,942800.0,31.3169,31.4245,31.3097,31.403,942800.0
2015-01-22 15:00:00,43.79,43.83,43.75,43.77,1065500.0,31.4102,31.4389,31.3815,31.3958,1065500.0
2015-01-22 15:30:00,43.77,43.81,43.7,43.78,1802700.0,31.3958,31.4245,31.3456,31.403,1802700.0
2015-01-23 09:30:00,43.6,43.65,43.18,43.54,1682800.0,31.2739,31.3097,30.9726,31.2308,1682800.0
2015-01-23 10:00:00,43.54,43.7,43.47,43.7,1174800.0,31.2308,31.3456,31.1806,31.3456,1174800.0
2015-01-23 10:30:00,43.7,43.72,43.56,43.61,755000.0,31.3456,31.36,31.2452,31.2811,755000.0
2015-01-23 11:00:00,43.6,43.63,43.54,43.58,607300.0,31.2739,31.2954,31.2308,31.2595,607300.0
2015-01-23 11:30:00,43.58,43.59,43.49,43.52,597100.0,31.2595,31.2667,31.195,31.2165,597100.0
2015-01-23 12:00:00,43.52,43.66,43.51,43.66,611600.0,31.2165,31.3169,31.2093,31.3169,611600.0
2015-01-23 12:30:00,43.65,43.75,43.63,43.68,861000.0,31.3097,31.3815,31.2954,31.3313,861000.0
2015-01-23 13:00:00,43.68,43.68,43.6,43.65,516200.0,31.3313,31.3313,31.2739,31.3097,516200.0
2015-01-23 13:30:00,43.65,43.7,43.63,43.67,557700.0,31.3097,31.3456,31.2954,31.3241,557700.0
2015-01-23 14:00:00,43.66,43.69,43.58,43.58,486200.0,31.3169,31.3384,31.2595,31.2595,486200.0
2015-01-23 14:30:00,43.58,43.59,43.46,43.46,520100.0,31.2595,31.2667,31.1735,31.1735,520100.0
2015-01-23 15:00:00,43.46,43.47,43.37,43.42,636200.0,31.1735,31.1806,31.1089,31.1448,636200.0
2015-01-23 15:30:00,43.41,43.43,43.27,43.31,1657100.0,31.1376,31.1519,31.0372,31.0659,1657100.0
2015-01-26 09:30:00,43.18,43.23,43.02,43.1,1116300.0,30.9726,31.0085,30.8579,30.9152,1116300.0
2015-01-26 10:00:00,43.1,43.18,42.9,42.91,900400.0,30.9152,30.9726,30.7718,30.779,900400.0
2015-01-26 10:30:00,42.91,43.08,42.83,43.05,646100.0,30.779,30.9009,30.7216,30.8794,646100.0
2015-01-26 11:00:00,43.05,43.06,42.98,43.02,559600.0,30.8794,30.8865,30.8292,30.8579,559600.0
2015-01-26 11:30:00,43.02,43.11,42.98,43.1,500200.0,30.8579,30.9224,30.8292,30.9152,500200.0
2015-01-26 12:00:00,43.09,43.1,43.05,43.08,236200.0,30.9081,30.9152,30.8794,30.9009,236200.0
2015-01-26 12:30:00,43.08,43.09,43.01,43.05,274700.0,30.9009,30.9081,30.8507,30.8794,274700.0
2015-01-26 13:00:00,43.05,43.06,43.03,43.04,260100.0,30.8794,30.8865,30.865,30.8722,260100.0
2015-01-26 13:30:00,43.04,43.13,43.04,43.07,366000.0,30.8722,30.9368,30.8722,30.8937,366000.0
2015-01-26 14:00:00,43.08,43.1,42.99,43.01,507600.0,30.9009,30.9152,30.8363,30.8507,507600.0
2015-01-26 14:30:00,43.0,43.02,42.89,42.94,625900.0,30.8435,30.8579,30.7646,30.8005,625900.0
2015-01-26 15:00:00,42.94,42.94,42.83,42.83,823400.0,30.8005,30.8005,30.7216,30.7216,823400.0
2015-01-26 15:30:00,42.83,43.01,42.83,43.0,1417000.0,30.7216,30.8507,30.7216,30.8435,1417000.0
2015-01-27 09:30:00,42.54,42.64,42.36,42.59,1639400.0,30.5136,30.5853,30.3844,30.5494,1639400.0
2015-01-27 10:00:00,42.59,42.61,42.35,42.36,1352400.0,30.5494,30.5638,30.3773,30.3844,1352400.0
2015-01-27 10:30:00,42.36,42.36,42.2,42.28,1126000.0,30.3844,30.3844,30.2697,30.3271,1126000.0
2015-01-27 11:00:00,42.28,42.31,42.16,42.31,1328600.0,30.3271,30.3486,30.241,30.3486,1328600.0
2015-01-27 11:30:00,42.31,42.35,42.17,42.18,873100.0,30.3486,30.3773,30.2482,30.2553,873100.0
2015-01-27 12:00:00,42.18,42.33,42.15,42.33,625200.0,30.2553,30.3629,30.2338,30.3629,625200.0
2015-01-27 12:30:00,42.33,42.39,42.3,42.39,557400.0,30.3629,30.406,30.3414,30.406,557400.0
2015-01-27 13:00:00,42.38,42.43,42.29,42.38,592600.0,30.3988,30.4347,30.3342,30.3988,592600.0
2015-01-27 13:30:00,42.38,42.45,42.36,42.41,484200.0,30.3988,30.449,30.3844,30.4203,484200.0
2015-01-27 14:00:00,42.41,42.47,42.35,42.46,744500.0,30.4203,30.4633,30.3773,30.4562,744500.0
2015-01-27 14:30:00,42.45,42.46,42.32,42.33,576300.0,30.449,30.4562,30.3558,30.3629,576300.0
2015-01-27 15:00:00,42.33,42.39,42.29,42.3,673400.0,30.3629,30.406,30.3342,30.3414,673400.0
2015-01-27 15:30:00,42.3,42.43,42.26,42.43,2672200.0,30.3414,30.4347,30.3127,30.4347,2672200.0
2015-01-28 09:30:00,42.59,42.73,42.54,42.68,1217900.0,30.5494,30.6498,30.5136,30.614,1217900.0
2015-01-28 10:00:00,42.68,42.8,42.65,42.7,651500.0,30.614,30.7001,30.5925,30.6283,651500.0
2015-01-28 10:30:00,42.7,42.71,42.5,42.53,794200.0,30.6283,30.6355,30.4849,30.5064,794200.0
2015-01-28 11:00:00,42.52,42.56,42.43,42.5,676300.0,30.4992,30.5279,30.4347,30.4849,676300.0
2015-01-28 11:30:00,42.5,42.62,42.49,42.57,596100.0,30.4849,30.5709,30.4777,30.5351,596100.0
2015-01-28 12:00:00,42.57,42.66,42.57,42.63,463800.0,30.5351,30.5996,30.5351,30.5781,463800.0
2015-01-28 12:30:00,42.64,42.67,42.59,42.61,334300.0,30.5853,30.6068,30.5494,30.5638,334300.0
2015-01-28 13:00:00,42.6,42.63,42.49,42.5,437300.0,30.5566,30.5781,30.4777,30.4849,437300.0
2015-01-28 13:30:00,42.5,42.57,42.42,42.43,401100.0,30.4849,30.5351,30.4275,30.4347,401100.0
2015-01-28 14:00:00,42.43,42.6,42.26,42.28,913700.0,30.4347,30.5566,30.3127,30.3271,913700.0
2015-01-28 14:30:00,42.28,42.39,42.2,42.34,777000.0,30.3271,30.406,30.2697,30.3701,777000.0
2015-01-28 15:00:00,42.34,42.4,42.11,42.15,1046100.0,30.3701,30.4131,30.2051,30.2338,1046100.0
2015-01-28 15:30:00,42.15,42.16,41.9,41.94,2982600.0,30.2338,30.241,30.0545,30.0832,2982600.0
2015-01-29 09:30:00,41.77,41.91,41.52,41.55,1711600.0,29.9612,30.0617,29.7819,29.8034,1711600.0
2015-01-29 10:00:00,41.55,41.77,41.52,41.7,1419400.0,29.8034,29.9612,29.7819,29.911,1419400.0
2015-01-29 10:30:00,41.7,41.74,41.47,41.61,957200.0,29.911,29.9397,29.7461,29.8465,957200.0
2015-01-29 11:00:00,41.62,41.76,41.5,41.7,946600.0,29.8536,29.9541,29.7676,29.911,946600.0
2015-01-29 11:30:00,41.7,41.82,41.69,41.72,740800.0,29.911,29.9971,29.9039,29.9254,740800.0
2015-01-29 12:00:00,41.72,41.92,41.71,41.87,552000.0,29.9254,30.0688,29.9182,30.033,552000.0
2015-01-29 12:30:00,41.87,41.9,41.75,41.88,588800.0,30.033,30.0545,29.9469,30.0401,588800.0
2015-01-29 13:00:00,41.88,41.99,41.82,41.98,441500.0,30.0401,30.119,29.9971,30.1119,441500.0
2015-01-29 13:30:00,41.98,42.09,41.93,42.02,631100.0,30.1119,30.1908,30.076,30.1406,631100.0
2015-01-29 14:00:00,42.02,42.05,41.93,42.03,565000.0,30.1406,30.1621,30.076,30.1477,565000.0
2015-01-29 14:30:00,42.02,42.08,41.92,41.98,798200.0,30.1406,30.1836,30.0688,30.1119,798200.0
2015-01-29 15:00:00,41.97,42.12,41.94,42.05,620400.0,30.1047,30.2123,30.0832,30.1621,620400.0
2015-01-29 15:30:00,42.05,42.15,42.04,42.1,1628300.0,30.1621,30.2338,30.1549,30.1979,1628300.0
2015-01-30 09:30:00,41.83,41.93,41.68,41.69,1108100.0,30.0043,30.076,29.8967,29.9039,1108100.0
2015-01-30 10:00:00,41.69,41.79,41.51,41.57,885400.0,29.9039,29.9756,29.7747,29.8178,885400.0
2015-01-30 10:30:00,41.56,41.63,41.51,41.59,715300.0,29.8106,29.8608,29.7747,29.8321,715300.0
2015-01-30 11:00:00,41.59,41.65,41.47,41.59,612400.0,29.8321,29.8752,29.7461,29.8321,612400.0
2015-01-30 11:30:00,41.59,41.61,41.45,41.59,721600.0,29.8321,29.8465,29.7317,29.8321,721600.0
2015-01-30 12:00:00,41.59,41.68,41.58,41.63,926500.0,29.8321,29.8967,29.825,29.8608,926500.0
2015-01-30 12:30:00,41.62,41.64,41.5,41.5,474200.0,29.8536,29.868,29.7676,29.7676,474200.0
2015-01-30 13:00:00,41.5,41.58,41.48,41.55,614300.0,29.7676,29.825,29.7532,29.8034,614300.0
2015-01-30 13:30:00,41.54,41.68,41.53,41.66,941700.0,29.7963,29.8967,29.7891,29.8823,941700.0
2015-01-30 14:00:00,41.66,41.68,41.57,41.68,815900.0,29.8823,29.8967,29.8178,29.8967,815900.0
2015-01-30 14:30:00,41.68,41.7,41.39,41.42,624700.0,29.8967,29.911,29.6887,29.7102,624700.0
2015-01-30 15:00:00,41.42,41.46,41.22,41.32,1608800.0,29.7102,29.7389,29.5667,29.6385,1608800.0
2015-01-30 15:30:00,41.31,41.34,41.11,41.18,3320000.0,29.6313,29.6528,29.4878,29.538,3320000.0
2015-02-02 09:30:00,41.21,41.28,41.03,41.09,1260500.0,29.5596,29.6098,29.4304,29.4735,1260500.0
2015-02-02 10:00:00,41.08,41.14,40.9,40.99,1315700.0,29.4663,29.5093,29.3372,29.4018,1315700.0
2015-02-02 10:30:00,40.99,41.15,40.95,41.05,1159600.0,29.4018,29.5165,29.3731,29.4448,1159600.0
2015-02-02 11:00:00,41.05,41.32,41.04,41.32,758500.0,29.4448,29.6385,29.4376,29.6385,758500.0
2015-02-02 11:30:00,41.33,41.46,41.28,41.3,1097800.0,29.6456,29.7389,29.6098,29.6241,1097800.0
2015-02-02 12:00:00,41.3,41.32,41.06,41.17,687900.0,29.6241,29.6385,29.452,29.5309,687900.0
2015-02-02 12:30:00,41.17,41.33,41.14,41.15,651000.0,29.5309,29.6456,29.5093,29.5165,651000.0
2015-02-02 13:00:00,41.15,41.27,41.06,41.21,536400.0,29.5165,29.6026,29.452,29.5596,536400.0
2015-02-02 13:30:00,41.22,41.25,41.0,41.03,555200.0,29.5667,29.5883,29.4089,29.4304,555200.0
2015-02-02 14:00:00,41.02,41.19,41.01,41.18,547300.0,29.4233,29.5452,29.4161,29.538,547300.0
2015-02-02 14:30:00,41.18,41.23,41.09,41.13,608700.0,29.538,29.5739,29.4735,29.5022,608700.0
2015-02-02 15:00:00,41.13,41.29,41.08,41.28,1035800.0,29.5022,29.6169,29.4663,29.6098,1035800.0
2015-02-02 15:30:00,41.29,41.63,41.27,41.58,2970100.0,29.6169,29.8608,29.6026,29.825,2970100.0
2015-02-03 09:30:00,41.75,41.85,41.65,41.82,947600.0,29.9469,30.0186,29.8752,29.9971,947600.0
2015-02-03 10:00:00,41.84,41.85,41.64,41.78,914100.0,30.0115,30.0186,29.868,29.9684,914100.0
2015-02-03 10:30:00,41.79,41.79,41.48,41.49,837900.0,29.9756,29.9756,29.7532,29.7604,837900.0
2015-02-03 11:00:00,41.48,41.64,41.48,41.52,1061400.0,29.7532,29.868,29.7532,29.7819,1061400.0
2015-02-03 11:30:00,41.53,41.58,41.45,41.48,623600.0,29.7891,29.825,29.7317,29.7532,623600.0
2015-02-03 12:00:00,41.49,41.51,41.38,41.43,569200.0,29.7604,29.7747,29.6815,29.7174,569200.0
2015-02-03 12:30:00,41.43,41.5,41.37,41.44,564700.0,29.7174,29.7676,29.6743,29.7245,564700.0
2015-02-03 13:00:00,41.44,41.57,41.38,41.52,583600.0,29.7245,29.8178,29.6815,29.7819,583600.0
2015-02-03 13:30:00,41.52,41.56,41.45,41.53,691100.0,29.7819,29.8106,29.7317,29.7891,691100.0
2015-02-03 14:00:00,41.53,41.54,41.4,41.41,814700.0,29.7891,29.7963,29.6958,29.703,814700.0
2015-02-03 14:30:00,41.42,41.44,41.38,41.44,704200.0,29.7102,29.7245,29.6815,29.7245,704200.0
2015-02-03 15:00:00,41.45,41.53,41.42,41.52,637600.0,29.7317,29.7891,29.7102,29.7819,637600.0
2015-02-03 15:30:00,41.52,41.66,41.51,41.62,2212300.0,29.7819,29.8823,29.7747,29.8536,2212300.0
2015-02-04 09:30:00,41.77,42.09,41.73,41.8,1622600.0,29.9612,30.1908,29.9326,29.9828,1622600.0
2015-02-04 10:00:00,41.81,41.97,41.79,41.92,1564600.0,29.9899,30.1047,29.9756,30.0688,1564600.0
2015-02-04 10:30:00,41.92,42.03,41.89,42.01,943100.0,30.0688,30.1477,30.0473,30.1334,943100.0
2015-02-04 11:00:00,41.99,42.01,41.91,41.94,868500.0,30.119,30.1334,30.0617,30.0832,868500.0
2015-02-04 11:30:00,41.94,42.06,41.92,41.98,795700.0,30.0832,30.1693,30.0688,30.1119,795700.0
2015-02-04 12:00:00,41.98,42.01,41.95,41.96,420100.0,30.1119,30.1334,30.0904,30.0975,420100.0
2015-02-04 12:30:00,41.95,41.98,41.85,41.89,604400.0,30.0904,30.1119,30.0186,30.0473,604400.0
2015-02-04 13:00:00,41.89,41.91,41.81,41.87,557900.0,30.0473,30.0617,29.9899,30.033,557900.0
2015-02-04 13:30:00,41.88,41.94,41.82,41.86,723300.0,30.0401,30.0832,29.9971,30.0258,723300.0
2015-02-04 14:00:00,41.87,41.93,41.83,41.83,859600.0,30.033,30.076,30.0043,30.0043,859600.0
2015-02-04 14:30:00,41.84,41.84,41.75,41.82,837600.0,30.0115,30.0115,29.9469,29.9971,837600.0
2015-02-04 15:00:00,41.82,41.93,41.79,41.92,1044100.0,29.9971,30.076,29.9756,30.0688,1044100.0
2015-02-04 15:30:00,41.92,41.96,41.62,41.68,3330400.0,30.0688,30.0975,29.8536,29.8967,3330400.0
2015-02-05 09:30:00,41.8,41.8,41.51,41.57,1515200.0,29.9828,29.9828,29.7747,29.8178,1515200.0
2015-02-05 10:00:00,41.57,41.71,41.53,41.68,892900.0,29.8178,29.9182,29.7891,29.8967,892900.0
2015-02-05 10:30:00,41.68,41.79,41.67,41.72,885600.0,29.8967,29.9756,29.8895,29.9254,885600.0
2015-02-05 11:00:00,41.72,41.79,41.69,41.78,710000.0,29.9254,29.9756,29.9039,29.9684,710000.0
2015-02-05 11:30:00,41.79,41.81,41.69,41.75,402100.0,29.9756,29.9899,29.9039,29.9469,402100.0
2015-02-05 12:00:00,41.74,41.77,41.69,41.69,313400.0,29.9397,29.9612,29.9039,29.9039,313400.0
2015-02-05 12:30:00,41.7,41.71,41.61,41.64,331300.0,29.911,29.9182,29.8465,29.868,331300.0
2015-02-05 13:00:00,41.64,41.68,41.61,41.61,538900.0,29.868,29.8967,29.8465,29.8465,538900.0
2015-02-05 13:30:00,41.62,41.65,41.59,41.62,418600.0,29.8536,29.8752,29.8321,29.8536,418600.0
2015-02-05 14:00:00,41.62,41.7,41.6,41.63,376600.0,29.8536,29.911,29.8393,29.8608,376600.0
2015-02-05 14:30:00,41.64,41.67,41.6,41.61,555100.0,29.868,29.8895,29.8393,29.8465,555100.0
2015-02-05 15:00:00,41.61,41.71,41.56,41.71,676200.0,29.8465,29.9182,29.8106,29.9182,676200.0
2015-02-05 15:30:00,41.7,41.82,41.68,41.79,1816400.0,29.911,29.9971,29.8967,29.9756,1816400.0
2015-02-06 09:30:00,41.63,41.76,41.4,41.72,1695300.0,29.8608,29.9541,29.6958,29.9254,1695300.0
2015-02-06 10:00:00,41.72,41.75,41.61,41.68,698600.0,29.9254,29.9469,29.8465,29.8967,698600.0
2015-02-06 10:30:00,41.68,41.76,41.65,41.68,555800.0,29.8967,29.9541,29.8752,29.8967,555800.0
2015-02-06 11:00:00,41.68,41.75,41.66,41.73,470700.0,29.8967,29.9469,29.8823,29.9326,470700.0
2015-02-06 11:30:00,41.72,41.72,41.61,41.64,572700.0,29.9254,29.9254,29.8465,29.868,572700.0
2015-02-06 12:00:00,41.64,41.67,41.61,41.65,354600.0,29.868,29.8895,29.8465,29.8752,354600.0
2015-02-06 12:30:00,41.65,41.7,41.58,41.62,483900.0,29.8752,29.911,29.825,29.8536,483900.0
2015-02-06 13:00:00,41.62,41.65,41.48,41.53,422600.0,29.8536,29.8752,29.7532,29.7891,422600.0
2015-02-06 13:30:00,41.54,41.63,41.5,41.6,446900.0,29.7963,29.8608,29.7676,29.8393,446900.0
2015-02-06 14:00:00,41.59,41.65,41.57,41.65,401600.0,29.8321,29.8752,29.8178,29.8752,401600.0
2015-02-06 14:30:00,41.65,41.71,41.5,41.5,463900.0,29.8752,29.9182,29.7676,29.7676,463900.0
2015-02-06 15:00:00,41.5,41.52,41.36,41.37,1179100.0,29.7676,29.7819,29.6672,29.6743,1179100.0
2015-02-06 15:30:00,41.36,41.47,41.32,41.47,2257100.0,29.6672,29.7461,29.6385,29.7461,2257100.0
2015-02-09 09:30:00,41.36,41.45,41.22,41.39,1101600.0,29.6672,29.7317,29.5667,29.6887,1101600.0
2015-02-09 10:00:00,41.4,41.43,41.26,41.27,737700.0,29.6958,29.7174,29.5954,29.6026,737700.0
2015-02-09 10:30:00,41.26,41.3,41.2,41.21,774100.0,29.5954,29.6241,29.5524,29.5596,774100.0
2015-02-09 11:00:00,41.21,41.35,41.18,41.34,924200.0,29.5596,29.66,29.538,29.6528,924200.0
2015-02-09 11:30:00,41.33,41.36,41.26,41.26,600000.0,29.6456,29.6672,29.5954,29.5954,600000.0
2015-02-09 12:00:00,41.26,41.29,41.21,41.27,570900.0,29.5954,29.6169,29.5596,29.6026,570900.0
2015-02-09 12:30:00,41.29,41.34,41.27,41.28,390500.0,29.6169,29.6528,29.6026,29.6098,390500.0
2015-02-09 13:00:00,41.29,41.3,41.23,41.25,428900.0,29.6169,29.6241,29.5739,29.5883,428900.0
2015-02-09 13:30:00,41.24,41.25,41.18,41.2,621200.0,29.5811,29.5883,29.538,29.5524,621200.0
2015-02-09 14:00:00,41.19,41.22,41.15,41.17,714800.0,29.5452,29.5667,29.5165,29.5309,714800.0
2015-02-09 14:30:00,41.18,41.18,41.09,41.12,949600.0,29.538,29.538,29.4735,29.495,949600.0
2015-02-09 15:00:00,41.13,41.15,41.04,41.13,1164000.0,29.5022,29.5165,29.4376,29.5022,1164000.0
2015-02-09 15:30:00,41.12,41.26,41.1,41.22,2701600.0,29.495,29.5954,29.4807,29.5667,2701600.0
2015-02-10 09:30:00,42.91,43.03,42.35,42.82,5383500.0,30.779,30.865,30.3773,30.7144,5383500.0
2015-02-10 10:00:00,42.81,42.82,42.59,42.64,4049400.0,30.7072,30.7144,30.5494,30.5853,4049400.0
2015-02-10 10:30:00,42.63,42.67,42.35,42.59,1765400.0,30.5781,30.6068,30.3773,30.5494,1765400.0
2015-02-10 11:00:00,42.6,42.62,42.43,42.55,1706100.0,30.5566,30.5709,30.4347,30.5207,1706100.0
2015-02-10 11:30:00,42.56,42.63,42.4,42.44,1492000.0,30.5279,30.5781,30.4131,30.4418,1492000.0
2015-02-10 12:00:00,42.45,42.5,42.3,42.5,1389400.0,30.449,30.4849,30.3414,30.4849,1389400.0
2015-02-10 12:30:00,42.5,42.58,42.37,42.42,1491700.0,30.4849,30.5422,30.3916,30.4275,1491700.0
2015-02-10 13:00:00,42.42,42.5,42.29,42.29,1494800.0,30.4275,30.4849,30.3342,30.3342,1494800.0
2015-02-10 13:30:00,42.29,42.35,42.2,42.29,1447800.0,30.3342,30.3773,30.2697,30.3342,1447800.0
2015-02-10 14:00:00,42.29,42.5,42.24,42.46,1227600.0,30.3342,30.4849,30.2984,30.4562,1227600.0
2015-02-10 14:30:00,42.46,42.57,42.4,42.55,1521700.0,30.4562,30.5351,30.4131,30.5207,1521700.0
2015-02-10 15:00:00,42.56,42.6,42.41,42.55,1866800.0,30.5279,30.5566,30.4203,30.5207,1866800.0
2015-02-10 15:30:00,42.55,42.56,42.38,42.41,3854600.0,30.5207,30.5279,30.3988,30.4203,3854600.0
2015-02-11 09:30:00,42.1,42.33,41.7,41.81,3071200.0,30.1979,30.3629,29.911,29.9899,3071200.0
2015-02-11 10:00:00,41.8,41.99,41.77,41.96,1708800.0,29.9828,30.119,29.9612,30.0975,1708800.0
2015-02-11 10:30:00,41.96,41.99,41.76,41.88,1132200.0,30.0975,30.119,29.9541,30.0401,1132200.0
2015-02-11 11:00:00,41.88,42.01,41.82,41.83,939600.0,30.0401,30.1334,29.9971,30.0043,939600.0
2015-02-11 11:30:00,41.83,41.96,41.81,41.94,1433000.0,30.0043,30.0975,29.9899,30.0832,1433000.0
2015-02-11 12:00:00,41.94,42.0,41.88,41.9,1011400.0,30.0832,30.1262,30.0401,30.0545,1011400.0
2015-02-11 12:30:00,41.9,41.93,41.85,41.92,950200.0,30.0545,30.076,30.0186,30.0688,950200.0
2015-02-11 13:00:00,41.92,42.0,41.91,41.96,962000.0,30.0688,30.1262,30.0617,30.0975,962000.0
2015-02-11 13:30:00,41.96,42.1,41.96,42.07,815500.0,30.0975,30.1979,30.0975,30.1764,815500.0
2015-02-11 14:00:00,42.07,42.2,42.04,42.07,927000.0,30.1764,30.2697,30.1549,30.1764,927000.0
2015-02-11 14:30:00,42.07,42.29,42.05,42.21,1563400.0,30.1764,30.3342,30.1621,30.2769,1563400.0
2015-02-11 15:00:00,42.21,42.46,42.2,42.44,1189600.0,30.2769,30.4562,30.2697,30.4418,1189600.0
2015-02-11 15:30:00,42.44,42.49,42.33,42.36,2775800.0,30.4418,30.4777,30.3629,30.3844,2775800.0
2015-02-12 09:30:00,42.4,42.66,42.28,42.61,1405200.0,30.4131,30.5996,30.3271,30.5638,1405200.0
2015-02-12 10:00:00,42.6,42.64,42.45,42.45,1047400.0,30.5566,30.5853,30.449,30.449,1047400.0
2015-02-12 10:30:00,42.45,42.5,42.4,42.42,944500.0,30.449,30.4849,30.4131,30.4275,944500.0
2015-02-12 11:00:00,42.41,42.42,42.33,42.34,668200.0,30.4203,30.4275,30.3629,30.3701,668200.0
2015-02-12 11:30:00,42.35,42.4,42.34,42.34,548100.0,30.3773,30.4131,30.3701,30.3701,548100.0
2015-02-12 12:00:00,42.34,42.36,42.28,42.3,484700.0,30.3701,30.3844,30.3271,30.3414,484700.0
2015-02-12 12:30:00,42.3,42.34,42.17,42.22,848200.0,30.3414,30.3701,30.2482,30.284,848200.0
2015-02-12 13:00:00,42.22,42.3,42.21,42.29,369700.0,30.284,30.3414,30.2769,30.3342,369700.0
2015-02-12 13:30:00,42.29,42.29,42.14,42.18,577300.0,30.3342,30.3342,30.2266,30.2553,577300.0
2015-02-12 14:00:00,42.17,42.18,42.07,42.09,679100.0,30.2482,30.2553,30.1764,30.1908,679100.0
2015-02-12 14:30:00,42.09,42.17,42.08,42.16,512000.0,30.1908,30.2482,30.1836,30.241,512000.0
2015-02-12 15:00:00,42.16,42.18,42.11,42.14,528600.0,30.241,30.2553,30.2051,30.2266,528600.0
2015-02-12 15:30:00,42.14,42.2,42.09,42.18,1996700.0,30.2266,30.2697,30.1908,30.2553,1996700.0
2015-02-13 09:30:00,42.02,42.23,41.86,41.87,1263000.0,30.1406,30.2912,30.0258,30.033,1263000.0
2015-02-13 10:00:00,41.87,41.99,41.85,41.97,678300.0,30.033,30.119,30.0186,30.1047,678300.0
2015-02-13 10:30:00,41.97,41.97,41.81,41.81,772400.0,30.1047,30.1047,29.9899,29.9899,772400.0
2015-02-13 11:00:00,41.81,41.9,41.8,41.84,585700.0,29.9899,30.0545,29.9828,30.0115,585700.0
2015-02-13 11:30:00,41.84,41.9,41.77,41.87,686300.0,30.0115,30.0545,29.9612,30.033,686300.0
2015-02-13 12:00:00,41.87,41.9,41.77,41.78,418400.0,30.033,30.0545,29.9612,29.9684,418400.0
2015-02-13 12:30:00,41.78,41.87,41.76,41.86,483600.0,29.9684,30.033,29.9541,30.0258,483600.0
2015-02-13 13:00:00,41.86,41.9,41.79,41.86,373200.0,30.0258,30.0545,29.9756,30.0258,373200.0
2015-02-13 13:30:00,41.86,41.95,41.79,41.91,502700.0,30.0258,30.0904,29.9756,30.0617,502700.0
2015-02-13 14:00:00,41.91,41.95,41.88,41.9,443200.0,30.0617,30.0904,30.0401,30.0545,443200.0
2015-02-13 14:30:00,41.89,41.96,41.89,41.95,512600.0,30.0473,30.0975,30.0473,30.0904,512600.0
2015-02-13 15:00:00,41.95,41.97,41.92,41.95,554800.0,30.0904,30.1047,30.0688,30.0904,554800.0
2015-02-13 15:30:00,41.96,42.0,41.91,41.99,1626300.0,30.0975,30.1262,30.0617,30.119,1626300.0
2015-02-17 09:30:00,41.81,41.88,41.64,41.82,1461800.0,29.9899,30.0401,29.868,29.9971,1461800.0
2015-02-17 10:00:00,41.82,41.88,41.75,41.77,880700.0,29.9971,30.0401,29.9469,29.9612,880700.0
2015-02-17 10:30:00,41.78,41.82,41.65,41.68,725700.0,29.9684,29.9971,29.8752,29.8967,725700.0
2015-02-17 11:00:00,41.68,41.78,41.66,41.78,639200.0,29.8967,29.9684,29.8823,29.9684,639200.0
2015-02-17 11:30:00,41.77,41.82,41.74,41.75,507700.0,29.9612,29.9971,29.9397,29.9469,507700.0
2015-02-17 12:00:00,41.75,41.84,41.74,41.84,386500.0,29.9469,30.0115,29.9397,30.0115,386500.0
2015-02-17 12:30:00,41.83,41.88,41.75,41.75,651500.0,30.0043,30.0401,29.9469,29.9469,651500.0
2015-02-17 13:00:00,41.75,41.81,41.71,41.8,734800.0,29.9469,29.9899,29.9182,29.9828,734800.0
2015-02-17 13:30:00,41.81,41.81,41.7,41.72,522700.0,29.9899,29.9899,29.911,29.9254,522700.0
2015-02-17 14:00:00,41.73,41.75,41.68,41.71,454900.0,29.9326,29.9469,29.8967,29.9182,454900.0
2015-02-17 14:30:00,41.7,41.77,41.7,41.75,399400.0,29.911,29.9612,29.911,29.9469,399400.0
2015-02-17 15:00:00,41.74,41.76,41.69,41.71,804800.0,29.9397,29.9541,29.9039,29.9182,804800.0
2015-02-17 15:30:00,41.72,41.8,41.68,41.8,1724000.0,29.9254,29.9828,29.8967,29.9828,1724000.0
2015-02-18 09:30:00,41.75,41.8,41.51,41.55,1133900.0,29.9469,29.9828,29.7747,29.8034,1133900.0
2015-02-18 10:00:00,41.55,41.58,41.47,41.54,1014000.0,29.8034,29.825,29.7461,29.7963,1014000.0
2015-02-18 10:30:00,41.55,41.65,41.52,41.6,589900.0,29.8034,29.8752,29.7819,29.8393,589900.0
2015-02-18 11:00:00,41.59,41.62,41.56,41.59,444300.0,29.8321,29.8536,29.8106,29.8321,444300.0
2015-02-18 11:30:00,41.6,41.65,41.57,41.57,486000.0,29.8393,29.8752,29.8178,29.8178,486000.0
2015-02-18 12:00:00,41.58,41.6,41.56,41.59,416600.0,29.825,29.8393,29.8106,29.8321,416600.0
2015-02-18 12:30:00,41.59,41.69,41.58,41.66,477800.0,29.8321,29.9039,29.825,29.8823,477800.0
2015-02-18 13:00:00,41.66,41.67,41.59,41.61,424700.0,29.8823,29.8895,29.8321,29.8465,424700.0
2015-02-18 13:30:00,41.61,41.66,41.59,41.63,355700.0,29.8465,29.8823,29.8321,29.8608,355700.0
2015-02-18 14:00:00,41.63,41.8,41.63,41.68,870100.0,29.8608,29.9828,29.8608,29.8967,870100.0
2015-02-18 14:30:00,41.68,41.71,41.63,41.65,499500.0,29.8967,29.9182,29.8608,29.8752,499500.0
2015-02-18 15:00:00,41.66,41.77,41.66,41.75,507900.0,29.8823,29.9612,29.8823,29.9469,507900.0
2015-02-18 15:30:00,41.75,41.75,41.64,41.72,1286200.0,29.9469,29.9469,29.868,29.9254,1286200.0
2015-02-19 09:30:00,41.68,41.75,41.53,41.65,1008300.0,29.8967,29.9469,29.7891,29.8752,1008300.0
2015-02-19 10:00:00,41.66,41.86,41.62,41.86,1372300.0,29.8823,30.0258,29.8536,30.0258,1372300.0
2015-02-19 10:30:00,41.86,41.96,41.86,41.96,635400.0,30.0258,30.0975,30.0258,30.0975,635400.0
2015-02-19 11:00:00,41.96,42.09,41.93,41.98,1187400.0,30.0975,30.1908,30.076,30.1119,1187400.0
2015-02-19 11:30:00,41.99,42.03,41.92,42.01,621500.0,30.119,30.1477,30.0688,30.1334,621500.0
2015-02-19 12:00:00,42.01,42.11,41.98,42.01,872900.0,30.1334,30.2051,30.1119,30.1334,872900.0
2015-02-19 12:30:00,42.0,42.01,41.93,42.0,467300.0,30.1262,30.1334,30.076,30.1262,467300.0
2015-02-19 13:00:00,42.0,42.04,41.75,41.97,1831600.0,30.1262,30.1549,29.9469,30.1047,1831600.0
2015-02-19 13:30:00,41.97,42.09,41.91,42.07,603500.0,30.1047,30.1908,30.0617,30.1764,603500.0
2015-02-19 14:00:00,42.06,42.14,42.04,42.11,435400.0,30.1693,30.2266,30.1549,30.2051,435400.0
2015-02-19 14:30:00,42.11,42.17,42.11,42.15,494800.0,30.2051,30.2482,30.2051,30.2338,494800.0
2015-02-19 15:00:00,42.15,42.2,42.13,42.19,729400.0,30.2338,30.2697,30.2195,30.2625,729400.0
2015-02-19 15:30:00,42.19,42.24,42.07,42.12,3392800.0,30.2625,30.2984,30.1764,30.2123,3392800.0
2015-02-20 09:30:00,42.04,42.11,41.76,41.77,2722300.0,30.1549,30.2051,29.9541,29.9612,2722300.0
2015-02-20 10:00:00,41.76,41.8,41.64,41.72,1070300.0,29.9541,29.9828,29.868,29.9254,1070300.0
2015-02-20 10:30:00,41.71,41.84,41.65,41.81,608600.0,29.9182,30.0115,29.8752,29.9899,608600.0
2015-02-20 11:00:00,41.81,41.83,41.76,41.76,999100.0,29.9899,30.0043,29.9541,29.9541,999100.0
2015-02-20 11:30:00,41.76,41.8,41.7,41.76,446700.0,29.9541,29.9828,29.911,29.9541,446700.0
2015-02-20 12:00:00,41.76,41.78,41.72,41.76,406200.0,29.9541,29.9684,29.9254,29.9541,406200.0
2015-02-20 12:30:00,41.76,41.82,41.72,41.78,659600.0,29.9541,29.9971,29.9254,29.9684,659600.0
2015-02-20 13:00:00,41.79,41.8,41.75,41.78,489100.0,29.9756,29.9828,29.9469,29.9684,489100.0
2015-02-20 13:30:00,41.79,41.83,41.76,41.8,1038700.0,29.9756,30.0043,29.9541,29.9828,1038700.0
2015-02-20 14:00:00,41.8,41.86,41.79,41.85,643800.0,29.9828,30.0258,29.9756,30.0186,643800.0
2015-02-20 14:30:00,41.84,41.88,41.82,41.88,634400.0,30.0115,30.0401,29.9971,30.0401,634400.0
2015-02-20 15:00:00,41.88,42.01,41.87,42.0,1191900.0,30.0401,30.1334,30.033,30.1262,1191900.0
2015-02-20 15:30:00,42.0,42.01,41.89,41.97,2635900.0,30.1262,30.1334,30.0473,30.1047,2635900.0
2015-02-23 09:30:00,41.71,42.17,41.69,42.07,2037400.0,29.9182,30.2482,29.9039,30.1764,2037400.0
2015-02-23 10:00:00,42.07,42.17,41.82,41.86,1435900.0,30.1764,30.2482,29.9971,30.0258,1435900.0
2015-02-23 10:30:00,41.86,41.92,41.81,41.87,795700.0,30.0258,30.0688,29.9899,30.033,795700.0
2015-02-23 11:00:00,41.87,41.88,41.81,41.84,649300.0,30.033,30.0401,29.9899,30.0115,649300.0
2015-02-23 11:30:00,41.84,41.88,41.82,41.85,454600.0,30.0115,30.0401,29.9971,30.0186,454600.0
2015-02-23 12:00:00,41.86,41.89,41.8,41.82,680800.0,30.0258,30.0473,29.9828,29.9971,680800.0
2015-02-23 12:30:00,41.82,41.89,41.78,41.79,477100.0,29.9971,30.0473,29.9684,29.9756,477100.0
2015-02-23 13:00:00,41.79,41.82,41.78,41.78,372000.0,29.9756,29.9971,29.9684,29.9684,372000.0
2015-02-23 13:30:00,41.78,41.85,41.76,41.84,444400.0,29.9684,30.0186,29.9541,30.0115,444400.0
2015-02-23 14:00:00,41.85,41.92,41.83,41.91,475200.0,30.0186,30.0688,30.0043,30.0617,475200.0
2015-02-23 14:30:00,41.9,41.96,41.83,41.86,671000.0,30.0545,30.0975,30.0043,30.0258,671000.0
2015-02-23 15:00:00,41.86,41.87,41.8,41.81,531700.0,30.0258,30.033,29.9828,29.9899,531700.0
2015-02-23 15:30:00,41.81,41.86,41.78,41.86,1271000.0,29.9899,30.0258,29.9684,30.0258,1271000.0
2015-02-24 09:30:00,41.85,42.0,41.77,41.99,1346100.0,30.0186,30.1262,29.9612,30.119,1346100.0
2015-02-24 10:00:00,41.98,42.07,41.9,42.06,1726900.0,30.1119,30.1764,30.0545,30.1693,1726900.0
2015-02-24 10:30:00,42.06,42.15,42.05,42.13,825900.0,30.1693,30.2338,30.1621,30.2195,825900.0
2015-02-24 11:00:00,42.13,42.28,42.12,42.28,1063900.0,30.2195,30.3271,30.2123,30.3271,1063900.0
2015-02-24 11:30:00,42.28,42.33,42.18,42.2,727700.0,30.3271,30.3629,30.2553,30.2697,727700.0
2015-02-24 12:00:00,42.2,42.23,42.18,42.22,372800.0,30.2697,30.2912,30.2553,30.284,372800.0
2015-02-24 12:30:00,42.21,42.22,42.11,42.14,560200.0,30.2769,30.284,30.2051,30.2266,560200.0
2015-02-24 13:00:00,42.14,42.14,41.97,42.0,1244000.0,30.2266,30.2266,30.1047,30.1262,1244000.0
2015-02-24 13:30:00,42.0,42.13,41.96,42.1,634800.0,30.1262,30.2195,30.0975,30.1979,634800.0
2015-02-24 14:00:00,42.1,42.14,42.01,42.12,402800.0,30.1979,30.2266,30.1334,30.2123,402800.0
2015-02-24 14:30:00,42.12,42.2,42.1,42.18,550900.0,30.2123,30.2697,30.1979,30.2553,550900.0
2015-02-24 15:00:00,42.18,42.2,42.14,42.18,604900.0,30.2553,30.2697,30.2266,30.2553,604900.0
2015-02-24 15:30:00,42.18,42.18,42.13,42.15,1322300.0,30.2553,30.2553,30.2195,30.2338,1322300.0
2015-02-25 09:30:00,42.17,42.24,41.84,41.9,1092100.0,30.2482,30.2984,30.0115,30.0545,1092100.0
2015-02-25 10:00:00,41.91,41.95,41.74,41.79,1009200.0,30.0617,30.0904,29.9397,29.9756,1009200.0
2015-02-25 10:30:00,41.8,41.93,41.78,41.91,843800.0,29.9828,30.076,29.9684,30.0617,843800.0
2015-02-25 11:00:00,41.91,41.92,41.86,41.91,551000.0,30.0617,30.0688,30.0258,30.0617,551000.0
2015-02-25 11:30:00,41.91,41.91,41.86,41.88,449200.0,30.0617,30.0617,30.0258,30.0401,449200.0
2015-02-25 12:00:00,41.89,41.91,41.85,41.89,404100.0,30.0473,30.0617,30.0186,30.0473,404100.0
2015-02-25 12:30:00,41.89,41.95,41.88,41.95,329900.0,30.0473,30.0904,30.0401,30.0904,329900.0
2015-02-25 13:00:00,41.95,41.98,41.92,41.96,488100.0,30.0904,30.1119,30.0688,30.0975,488100.0
2015-02-25 13:30:00,41.96,41.98,41.85,41.89,662100.0,30.0975,30.1119,30.0186,30.0473,662100.0
2015-02-25 14:00:00,41.88,41.9,41.85,41.9,609100.0,30.0401,30.0545,30.0186,30.0545,609100.0
2015-02-25 14:30:00,41.9,41.93,41.86,41.88,472900.0,30.0545,30.076,30.0258,30.0401,472900.0
2015-02-25 15:00:00,41.89,41.99,41.86,41.98,802200.0,30.0473,30.119,30.0258,30.1119,802200.0
2015-02-25 15:30:00,41.97,42.07,41.97,42.05,1159300.0,30.1047,30.1764,30.1047,30.1621,1159300.0
2015-02-26 09:30:00,42.04,42.16,41.97,42.09,746000.0,30.1549,30.241,30.1047,30.1908,746000.0
2015-02-26 10:00:00,42.09,42.16,41.99,42.15,716900.0,30.1908,30.241,30.119,30.2338,716900.0
2015-02-26 10:30:00,42.15,42.29,42.15,42.23,870100.0,30.2338,30.3342,30.2338,30.2912,870100.0
2015-02-26 11:00:00,42.24,42.37,42.22,42.3,763300.0,30.2984,30.3916,30.284,30.3414,763300.0
2015-02-26 11:30:00,42.3,42.34,42.27,42.29,523400.0,30.3414,30.3701,30.3199,30.3342,523400.0
2015-02-26 12:00:00,42.29,42.33,42.25,42.3,590500.0,30.3342,30.3629,30.3055,30.3414,590500.0
2015-02-26 12:30:00,42.3,42.43,42.29,42.43,633000.0,30.3414,30.4347,30.3342,30.4347,633000.0
2015-02-26 13:00:00,42.43,42.44,42.35,42.39,467500.0,30.4347,30.4418,30.3773,30.406,467500.0
2015-02-26 13:30:00,42.39,42.45,42.37,42.43,620500.0,30.406,30.449,30.3916,30.4347,620500.0
2015-02-26 14:00:00,42.44,42.47,42.41,42.41,602100.0,30.4418,30.4633,30.4203,30.4203,602100.0
2015-02-26 14:30:00,42.41,42.45,42.35,42.37,599900.0,30.4203,30.449,30.3773,30.3916,599900.0
2015-02-26 15:00:00,42.36,42.44,42.33,42.44,1014400.0,30.3844,30.4418,30.3629,30.4418,1014400.0
2015-02-26 15:30:00,42.44,42.55,42.4,42.48,2823500.0,30.4418,30.5207,30.4131,30.4705,2823500.0
2015-02-27 09:30:00,42.52,42.92,42.47,42.88,2154000.0,30.4992,30.7861,30.4633,30.7574,2154000.0
2015-02-27 10:00:00,42.87,42.93,42.77,42.92,1347800.0,30.7503,30.7933,30.6785,30.7861,1347800.0
2015-02-27 10:30:00,42.91,42.98,42.9,42.94,850500.0,30.779,30.8292,30.7718,30.8005,850500.0
2015-02-27 11:00:00,42.93,42.96,42.88,42.88,1024400.0,30.7933,30.8148,30.7574,30.7574,1024400.0
2015-02-27 11:30:00,42.88,42.94,42.86,42.9,707800.0,30.7574,30.8005,30.7431,30.7718,707800.0
2015-02-27 12:00:00,42.91,42.95,42.89,42.95,498200.0,30.779,30.8076,30.7646,30.8076,498200.0
2015-02-27 12:30:00,42.95,42.99,42.92,42.98,759000.0,30.8076,30.8363,30.7861,30.8292,759000.0
2015-02-27 13:00:00,42.98,43.38,42.98,43.31,2896400.0,30.8292,31.1161,30.8292,31.0659,2896400.0
2015-02-27 13:30:00,43.31,43.66,43.28,43.56,2759600.0,31.0659,31.3169,31.0444,31.2452,2759600.0
2015-02-27 14:00:00,43.56,43.56,43.39,43.41,1423400.0,31.2452,31.2452,31.1233,31.1376,1423400.0
2015-02-27 14:30:00,43.41,43.48,43.32,43.42,1353700.0,31.1376,31.1878,31.073,31.1448,1353700.0
2015-02-27 15:00:00,43.41,43.49,43.37,43.41,2132200.0,31.1376,31.195,31.1089,31.1376,2132200.0
2015-02-27 15:30:00,43.41,43.41,43.29,43.3,3901500.0,31.1376,31.1376,31.0515,31.0587,3901500.0
2015-03-02 09:30:00,43.12,43.26,43.08,43.21,1739000.0,30.9296,31.03,30.9009,30.9941,1739000.0
2015-03-02 10:00:00,43.21,43.28,43.19,43.21,1437900.0,30.9941,31.0444,30.9798,30.9941,1437900.0
2015-03-02 10:30:00,43.21,43.23,43.16,43.16,907000.0,30.9941,31.0085,30.9583,30.9583,907000.0
2015-03-02 11:00:00,43.16,43.21,43.13,43.19,687800.0,30.9583,30.9941,30.9368,30.9798,687800.0
2015-03-02 11:30:00,43.19,43.23,43.17,43.19,659600.0,30.9798,31.0085,30.9654,30.9798,659600.0
2015-03-02 12:00:00,43.19,43.2,43.12,43.13,415800.0,30.9798,30.987,30.9296,30.9368,415800.0
2015-03-02 12:30:00,43.12,43.17,43.12,43.15,435100.0,30.9296,30.9654,30.9296,30.9511,435100.0
2015-03-02 13:00:00,43.16,43.17,43.15,43.16,443100.0,30.9583,30.9654,30.9511,30.9583,443100.0
2015-03-02 13:30:00,43.16,43.21,43.14,43.15,494700.0,30.9583,30.9941,30.9439,30.9511,494700.0
2015-03-02 14:00:00,43.15,43.2,43.14,43.16,563900.0,30.9511,30.987,30.9439,30.9583,563900.0
2015-03-02 14:30:00,43.16,43.25,43.14,43.24,584900.0,30.9583,31.0228,30.9439,31.0157,584900.0
2015-03-02 15:00:00,43.24,43.25,43.18,43.18,495300.0,31.0157,31.0228,30.9726,30.9726,495300.0
2015-03-02 15:30:00,43.19,43.22,43.17,43.19,1713600.0,30.9798,31.0013,30.9654,30.9798,1713600.0
2015-03-03 09:30:00,43.11,43.16,42.87,42.87,1328200.0,30.9224,30.9583,30.7503,30.7503,1328200.0
2015-03-03 10:00:00,42.88,42.95,42.84,42.93,682600.0,30.7574,30.8076,30.7287,30.7933,682600.0
2015-03-03 10:30:00,42.94,42.97,42.88,42.94,656700.0,30.8005,30.822,30.7574,30.8005,656700.0
2015-03-03 11:00:00,42.93,43.03,42.93,42.98,453100.0,30.7933,30.865,30.7933,30.8292,453100.0
2015-03-03 11:30:00,42.97,42.98,42.88,42.91,548700.0,30.822,30.8292,30.7574,30.779,548700.0
2015-03-03 12:00:00,42.91,42.92,42.87,42.89,384100.0,30.779,30.7861,30.7503,30.7646,384100.0
2015-03-03 12:30:00,42.89,42.94,42.87,42.94,328200.0,30.7646,30.8005,30.7503,30.8005,328200.0
2015-03-03 13:00:00,42.94,42.96,42.93,42.96,294800.0,30.8005,30.8148,30.7933,30.8148,294800.0
2015-03-03 13:30:00,42.96,42.97,42.87,42.91,341400.0,30.8148,30.822,30.7503,30.779,341400.0
2015-03-03 14:00:00,42.91,42.96,42.91,42.94,343200.0,30.779,30.8148,30.779,30.8005,343200.0
2015-03-03 14:30:00,42.93,42.96,42.88,42.94,420200.0,30.7933,30.8148,30.7574,30.8005,420200.0
2015-03-03 15:00:00,42.94,42.96,42.89,42.9,589700.0,30.8005,30.8148,30.7646,30.7718,589700.0
2015-03-03 15:30:00,42.91,42.99,42.9,42.96,1417300.0,30.779,30.8363,30.7718,30.8148,1417300.0
2015-03-04 09:30:00,42.92,42.92,42.67,42.67,1117000.0,30.7861,30.7861,30.6068,30.6068,1117000.0
2015-03-04 10:00:00,42.66,42.68,42.59,42.61,837300.0,30.5996,30.614,30.5494,30.5638,837300.0
2015-03-04 10:30:00,42.61,42.7,42.6,42.65,697500.0,30.5638,30.6283,30.5566,30.5925,697500.0
2015-03-04 11:00:00,42.65,42.68,42.59,42.61,937800.0,30.5925,30.614,30.5494,30.5638,937800.0
2015-03-04 11:30:00,42.62,42.71,42.6,42.61,433100.0,30.5709,30.6355,30.5566,30.5638,433100.0
2015-03-04 12:00:00,42.6,42.72,42.6,42.62,524700.0,30.5566,30.6427,30.5566,30.5709,524700.0
2015-03-04 12:30:00,42.63,42.68,42.59,42.59,483200.0,30.5781,30.614,30.5494,30.5494,483200.0
2015-03-04 13:00:00,42.59,42.6,42.53,42.58,342200.0,30.5494,30.5566,30.5064,30.5422,342200.0
2015-03-04 13:30:00,42.58,42.59,42.51,42.51,568700.0,30.5422,30.5494,30.492,30.492,568700.0
2015-03-04 14:00:00,42.51,42.61,42.5,42.61,582200.0,30.492,30.5638,30.4849,30.5638,582200.0
2015-03-04 14:30:00,42.61,42.66,42.58,42.64,580100.0,30.5638,30.5996,30.5422,30.5853,580100.0
2015-03-04 15:00:00,42.64,42.65,42.54,42.57,746000.0,30.5853,30.5925,30.5136,30.5351,746000.0
2015-03-04 15:30:00,42.57,42.59,42.47,42.5,2574400.0,30.5351,30.5494,30.4633,30.4849,2574400.0
2015-03-05 09:30:00,42.56,42.58,42.25,42.55,1086700.0,30.5279,30.5422,30.3055,30.5207,1086700.0
2015-03-05 10:00:00,42.54,42.55,42.41,42.54,1082800.0,30.5136,30.5207,30.4203,30.5136,1082800.0
2015-03-05 10:30:00,42.54,42.61,42.46,42.5,738100.0,30.5136,30.5638,30.4562,30.4849,738100.0
2015-03-05 11:00:00,42.49,42.49,42.32,42.38,575000.0,30.4777,30.4777,30.3558,30.3988,575000.0
2015-03-05 11:30:00,42.38,42.49,42.37,42.43,566900.0,30.3988,30.4777,30.3916,30.4347,566900.0
2015-03-05 12:00:00,42.43,42.45,42.33,42.36,365200.0,30.4347,30.449,30.3629,30.3844,365200.0
2015-03-05 12:30:00,42.36,42.42,42.31,42.35,480700.0,30.3844,30.4275,30.3486,30.3773,480700.0
2015-03-05 13:00:00,42.35,42.41,42.31,42.36,305400.0,30.3773,30.4203,30.3486,30.3844,305400.0
2015-03-05 13:30:00,42.36,42.39,42.31,42.37,374900.0,30.3844,30.406,30.3486,30.3916,374900.0
2015-03-05 14:00:00,42.37,42.39,42.33,42.37,498800.0,30.3916,30.406,30.3629,30.3916,498800.0
2015-03-05 14:30:00,42.37,42.38,42.3,42.35,472600.0,30.3916,30.3988,30.3414,30.3773,472600.0
2015-03-05 15:00:00,42.36,42.41,42.33,42.41,463200.0,30.3844,30.4203,30.3629,30.4203,463200.0
2015-03-05 15:30:00,42.41,42.42,42.34,42.4,897700.0,30.4203,30.4275,30.3701,30.4131,897700.0
2015-03-06 09:30:00,42.12,42.2,41.95,41.96,1513000.0,30.2123,30.2697,30.0904,30.0975,1513000.0
2015-03-06 10:00:00,41.96,42.0,41.82,41.91,1073500.0,30.0975,30.1262,29.9971,30.0617,1073500.0
2015-03-06 10:30:00,41.91,41.93,41.7,41.74,1198100.0,30.0617,30.076,29.911,29.9397,1198100.0
2015-03-06 11:00:00,41.75,41.8,41.64,41.7,1696800.0,29.9469,29.9828,29.868,29.911,1696800.0
2015-03-06 11:30:00,41.69,41.72,41.56,41.63,1037800.0,29.9039,29.9254,29.8106,29.8608,1037800.0
2015-03-06 12:00:00,41.63,41.65,41.45,41.55,1357900.0,29.8608,29.8752,29.7317,29.8034,1357900.0
2015-03-06 12:30:00,41.55,41.62,41.52,41.59,802600.0,29.8034,29.8536,29.7819,29.8321,802600.0
2015-03-06 13:00:00,41.58,41.62,41.49,41.57,775700.0,29.825,29.8536,29.7604,29.8178,775700.0
2015-03-06 13:30:00,41.57,41.65,41.52,41.64,708600.0,29.8178,29.8752,29.7819,29.868,708600.0
2015-03-06 14:00:00,41.65,41.75,41.54,41.55,936400.0,29.8752,29.9469,29.7963,29.8034,936400.0
2015-03-06 14:30:00,41.55,41.59,41.47,41.48,777500.0,29.8034,29.8321,29.7461,29.7532,777500.0
2015-03-06 15:00:00,41.48,41.55,41.43,41.46,1073600.0,29.7532,29.8034,29.7174,29.7389,1073600.0
2015-03-06 15:30:00,41.46,41.53,41.33,41.51,2348200.0,29.7389,29.7891,29.6456,29.7747,2348200.0
2015-03-09 09:30:00,41.53,41.53,41.32,41.49,1055500.0,29.7891,29.7891,29.6385,29.7604,1055500.0
2015-03-09 10:00:00,41.48,41.55,41.42,41.46,953500.0,29.7532,29.8034,29.7102,29.7389,953500.0
2015-03-09 10:30:00,41.46,41.5,41.41,41.49,534400.0,29.7389,29.7676,29.703,29.7604,534400.0
2015-03-09 11:00:00,41.49,41.49,41.39,41.48,615100.0,29.7604,29.7604,29.6887,29.7532,615100.0
2015-03-09 11:30:00,41.48,41.49,41.39,41.4,413700.0,29.7532,29.7604,29.6887,29.6958,413700.0
2015-03-09 12:00:00,41.41,41.41,41.35,41.39,495200.0,29.703,29.703,29.66,29.6887,495200.0
2015-03-09 12:30:00,41.38,41.47,41.36,41.46,426800.0,29.6815,29.7461,29.6672,29.7389,426800.0
2015-03-09 13:00:00,41.46,41.47,41.41,41.46,562000.0,29.7389,29.7461,29.703,29.7389,562000.0
2015-03-09 13:30:00,41.46,41.51,41.42,41.42,464300.0,29.7389,29.7747,29.7102,29.7102,464300.0
2015-03-09 14:00:00,41.42,41.44,41.39,41.43,427000.0,29.7102,29.7245,29.6887,29.7174,427000.0
2015-03-09 14:30:00,41.43,41.46,41.4,41.43,578200.0,29.7174,29.7389,29.6958,29.7174,578200.0
2015-03-09 15:00:00,41.44,41.48,41.41,41.42,658500.0,29.7245,29.7532,29.703,29.7102,658500.0
2015-03-09 15:30:00,41.42,41.46,41.39,41.4,1253700.0,29.7102,29.7389,29.6887,29.6958,1253700.0
2015-03-10 09:30:00,41.13,41.15,40.81,40.89,1680600.0,29.5022,29.5165,29.2726,29.33,1680600.0
2015-03-10 10:00:00,40.9,40.97,40.84,40.94,681500.0,29.3372,29.3874,29.2942,29.3659,681500.0
2015-03-10 10:30:00,40.93,41.07,40.91,40.99,820800.0,29.3587,29.4591,29.3444,29.4018,820800.0
2015-03-10 11:00:00,41.0,41.07,40.99,41.01,510600.0,29.4089,29.4591,29.4018,29.4161,510600.0
2015-03-10 11:30:00,41.01,41.02,40.86,40.87,650500.0,29.4161,29.4233,29.3085,29.3157,650500.0
2015-03-10 12:00:00,40.87,40.92,40.79,40.79,612500.0,29.3157,29.3515,29.2583,29.2583,612500.0
2015-03-10 12:30:00,40.79,40.87,40.75,40.79,592900.0,29.2583,29.3157,29.2296,29.2583,592900.0
2015-03-10 13:00:00,40.79,40.88,40.77,40.85,496000.0,29.2583,29.3229,29.244,29.3013,496000.0
2015-03-10 13:30:00,40.86,40.87,40.71,40.72,705600.0,29.3085,29.3157,29.2009,29.2081,705600.0
2015-03-10 14:00:00,40.72,40.81,40.68,40.7,695400.0,29.2081,29.2726,29.1794,29.1937,695400.0
2015-03-10 14:30:00,40.71,40.82,40.7,40.76,774300.0,29.2009,29.2798,29.1937,29.2368,774300.0
2015-03-10 15:00:00,40.76,40.87,40.75,40.84,736300.0,29.2368,29.3157,29.2296,29.2942,736300.0
2015-03-10 15:30:00,40.83,40.86,40.69,40.71,2494800.0,29.287,29.3085,29.1866,29.2009,2494800.0
2015-03-11 09:30:00,40.73,40.73,40.4,40.46,1410500.0,29.2153,29.2153,28.9786,29.0216,1410500.0
2015-03-11 10:00:00,40.47,40.48,40.26,40.33,1517000.0,29.0288,29.0359,28.8781,28.9283,1517000.0
2015-03-11 10:30:00,40.34,40.38,40.16,40.24,1218500.0,28.9355,28.9642,28.8064,28.8638,1218500.0
2015-03-11 11:00:00,40.25,40.31,40.21,40.31,830500.0,28.871,28.914,28.8423,28.914,830500.0
2015-03-11 11:30:00,40.3,40.35,40.3,40.32,909400.0,28.9068,28.9427,28.9068,28.9212,909400.0
2015-03-11 12:00:00,40.33,40.44,40.3,40.44,1166300.0,28.9283,29.0072,28.9068,29.0072,1166300.0
2015-03-11 12:30:00,40.44,40.54,40.42,40.47,955600.0,29.0072,29.079,28.9929,29.0288,955600.0
2015-03-11 13:00:00,40.47,40.52,40.43,40.43,739700.0,29.0288,29.0646,29.0001,29.0001,739700.0
2015-03-11 13:30:00,40.44,40.44,40.26,40.27,774000.0,29.0072,29.0072,28.8781,28.8853,774000.0
2015-03-11 14:00:00,40.28,40.34,40.25,40.3,792100.0,28.8925,28.9355,28.871,28.9068,792100.0
2015-03-11 14:30:00,40.31,40.31,40.24,40.27,793300.0,28.914,28.914,28.8638,28.8853,793300.0
2015-03-11 15:00:00,40.27,40.27,40.12,40.13,1312100.0,28.8853,28.8853,28.7777,28.7849,1312100.0
2015-03-11 15:30:00,40.12,40.17,40.08,40.1,2814600.0,28.7777,28.8136,28.749,28.7634,2814600.0
2015-03-12 09:30:00,40.1,40.26,40.02,40.15,1750400.0,28.9973,29.113,28.9395,29.0335,1750400.0
2015-03-12 10:00:00,40.15,40.25,40.11,40.25,1043000.0,29.0335,29.1058,29.0046,29.1058,1043000.0
2015-03-12 10:30:00,40.25,40.33,40.22,40.29,1041300.0,29.1058,29.1636,29.0841,29.1347,1041300.0
2015-03-12 11:00:00,40.3,40.35,40.25,40.34,1232000.0,29.142,29.1781,29.1058,29.1709,1232000.0
2015-03-12 11:30:00,40.34,40.45,40.33,40.45,1112000.0,29.1709,29.2504,29.1636,29.2504,1112000.0
2015-03-12 12:00:00,40.45,40.46,40.34,40.42,667300.0,29.2504,29.2577,29.1709,29.2287,667300.0
2015-03-12 12:30:00,40.42,40.42,40.3,40.33,510200.0,29.2287,29.2287,29.142,29.1636,510200.0
2015-03-12 13:00:00,40.34,40.41,40.33,40.37,976700.0,29.1709,29.2215,29.1636,29.1926,976700.0
2015-03-12 13:30:00,40.37,40.46,40.35,40.42,682200.0,29.1926,29.2577,29.1781,29.2287,682200.0
2015-03-12 14:00:00,40.41,40.43,40.34,40.42,790800.0,29.2215,29.236,29.1709,29.2287,790800.0
2015-03-12 14:30:00,40.41,40.55,40.41,40.51,1227700.0,29.2215,29.3227,29.2215,29.2938,1227700.0
2015-03-12 15:00:00,40.51,40.55,40.46,40.47,839500.0,29.2938,29.3227,29.2577,29.2649,839500.0
2015-03-12 15:30:00,40.48,40.57,40.43,40.56,2406300.0,29.2721,29.3372,29.236,29.33,2406300.0
2015-03-13 09:30:00,40.46,40.57,40.13,40.25,1223000.0,29.2577,29.3372,29.019,29.1058,1223000.0
2015-03-13 10:00:00,40.24,40.27,40.0,40.01,1099900.0,29.0986,29.1203,28.925,28.9322,1099900.0
2015-03-13 10:30:00,40.01,40.1,39.9,39.92,1221300.0,28.9322,28.9973,28.8527,28.8672,1221300.0
2015-03-13 11:00:00,39.91,39.96,39.73,39.73,1202300.0,28.8599,28.8961,28.7298,28.7298,1202300.0
2015-03-13 11:30:00,39.73,39.84,39.61,39.8,1881800.0,28.7298,28.8093,28.643,28.7804,1881800.0
2015-03-13 12:00:00,39.8,39.91,39.71,39.91,802800.0,28.7804,28.8599,28.7153,28.8599,802800.0
2015-03-13 12:30:00,39.9,39.91,39.85,39.89,583900.0,28.8527,28.8599,28.8165,28.8455,583900.0
2015-03-13 13:00:00,39.89,39.91,39.78,39.79,487200.0,28.8455,28.8599,28.7659,28.7732,487200.0
2015-03-13 13:30:00,39.79,39.89,39.77,39.84,428000.0,28.7732,28.8455,28.7587,28.8093,428000.0
2015-03-13 14:00:00,39.84,39.88,39.81,39.88,530800.0,28.8093,28.8382,28.7876,28.8382,530800.0
2015-03-13 14:30:00,39.87,39.88,39.74,39.79,1247300.0,28.831,28.8382,28.737,28.7732,1247300.0
2015-03-13 15:00:00,39.8,39.85,39.76,39.84,894600.0,28.7804,28.8165,28.7515,28.8093,894600.0
2015-03-13 15:30:00,39.84,40.03,39.83,39.91,2701000.0,28.8093,28.9467,28.8021,28.8599,2701000.0
2015-03-16 09:30:00,40.0,40.29,39.99,40.27,1899800.0,28.925,29.1347,28.9178,29.1203,1899800.0
2015-03-16 10:00:00,40.26,40.27,40.11,40.23,1244600.0,29.113,29.1203,29.0046,29.0913,1244600.0
2015-03-16 10:30:00,40.24,40.3,40.14,40.29,879700.0,29.0986,29.142,29.0263,29.1347,879700.0
2015-03-16 11:00:00,40.28,40.35,40.25,40.25,802000.0,29.1275,29.1781,29.1058,29.1058,802000.0
2015-03-16 11:30:00,40.25,40.31,40.16,40.27,616600.0,29.1058,29.1492,29.0407,29.1203,616600.0
2015-03-16 12:00:00,40.27,40.28,40.1,40.11,599200.0,29.1203,29.1275,28.9973,29.0046,599200.0
2015-03-16 12:30:00,40.11,40.14,40.02,40.09,639400.0,29.0046,29.0263,28.9395,28.9901,639400.0
2015-03-16 13:00:00,40.1,40.1,40.02,40.06,694700.0,28.9973,28.9973,28.9395,28.9684,694700.0
2015-03-16 13:30:00,40.06,40.15,40.02,40.1,613300.0,28.9684,29.0335,28.9395,28.9973,613300.0
2015-03-16 14:00:00,40.1,40.18,40.05,40.18,773800.0,28.9973,29.0552,28.9612,29.0552,773800.0
2015-03-16 14:30:00,40.18,40.3,40.14,40.28,1065800.0,29.0552,29.142,29.0263,29.1275,1065800.0
2015-03-16 15:00:00,40.29,40.35,40.21,40.23,897000.0,29.1347,29.1781,29.0769,29.0913,897000.0
2015-03-16 15:30:00,40.23,40.29,40.19,40.28,1610000.0,29.0913,29.1347,29.0624,29.1275,1610000.0
2015-03-17 09:30:00,40.67,40.7,40.45,40.59,2819200.0,29.4095,29.4312,29.2504,29.3517,2819200.0
2015-03-17 10:00:00,40.58,40.73,40.51,40.73,1807000.0,29.3444,29.4529,29.2938,29.4529,1807000.0
2015-03-17 10:30:00,40.72,40.73,40.59,40.61,1232000.0,29.4457,29.4529,29.3517,29.3661,1232000.0
2015-03-17 11:00:00,40.61,40.62,40.47,40.53,1484500.0,29.3661,29.3734,29.2649,29.3083,1484500.0
2015-03-17 11:30:00,40.52,40.55,40.45,40.51,833000.0,29.301,29.3227,29.2504,29.2938,833000.0
2015-03-17 12:00:00,40.51,40.52,40.32,40.41,1241000.0,29.2938,29.301,29.1564,29.2215,1241000.0
2015-03-17 12:30:00,40.42,40.51,40.4,40.44,982700.0,29.2287,29.2938,29.2143,29.2432,982700.0
2015-03-17 13:00:00,40.44,40.47,40.4,40.42,680000.0,29.2432,29.2649,29.2143,29.2287,680000.0
2015-03-17 13:30:00,40.43,40.54,40.42,40.51,759000.0,29.236,29.3155,29.2287,29.2938,759000.0
2015-03-17 14:00:00,40.51,40.57,40.5,40.5,773300.0,29.2938,29.3372,29.2866,29.2866,773300.0
2015-03-17 14:30:00,40.51,40.55,40.49,40.52,879600.0,29.2938,29.3227,29.2793,29.301,879600.0
2015-03-17 15:00:00,40.52,40.59,40.52,40.54,1083400.0,29.301,29.3517,29.301,29.3155,1083400.0
2015-03-17 15:30:00,40.54,40.56,40.5,40.52,2847800.0,29.3155,29.33,29.2866,29.301,2847800.0
2015-03-18 09:30:00,40.48,40.48,40.0,40.04,2002200.0,29.2721,29.2721,28.925,28.9539,2002200.0
2015-03-18 10:00:00,40.04,40.1,39.97,40.01,1296800.0,28.9539,28.9973,28.9033,28.9322,1296800.0
2015-03-18 10:30:00,40.02,40.06,39.93,39.98,1035100.0,28.9395,28.9684,28.8744,28.9106,1035100.0
2015-03-18 11:00:00,39.98,40.0,39.88,39.91,972000.0,28.9106,28.925,28.8382,28.8599,972000.0
2015-03-18 11:30:00,39.91,39.95,39.85,39.9,1001300.0,28.8599,28.8889,28.8165,28.8527,1001300.0
2015-03-18 12:00:00,39.9,39.92,39.81,39.88,1176400.0,28.8527,28.8672,28.7876,28.8382,1176400.0
2015-03-18 12:30:00,39.89,40.03,39.88,39.93,915700.0,28.8455,28.9467,28.8382,28.8744,915700.0
2015-03-18 13:00:00,39.93,39.99,39.87,39.88,746900.0,28.8744,28.9178,28.831,28.8382,746900.0
2015-03-18 13:30:00,39.89,39.97,39.8,39.91,944200.0,28.8455,28.9033,28.7804,28.8599,944200.0
2015-03-18 14:00:00,39.91,40.51,39.91,40.5,2692000.0,28.8599,29.2938,28.8599,29.2866,2692000.0
2015-03-18 14:30:00,40.5,40.67,40.45,40.52,1846700.0,29.2866,29.4095,29.2504,29.301,1846700.0
2015-03-18 15:00:00,40.51,40.79,40.48,40.63,1865300.0,29.2938,29.4963,29.2721,29.3806,1865300.0
2015-03-18 15:30:00,40.63,40.67,40.5,40.57,3300800.0,29.3806,29.4095,29.2866,29.3372,3300800.0
2015-03-19 09:30:00,40.48,40.52,40.23,40.28,1392400.0,29.2721,29.301,29.0913,29.1275,1392400.0
2015-03-19 10:00:00,40.29,40.35,40.17,40.2,1050100.0,29.1347,29.1781,29.0479,29.0696,1050100.0
2015-03-19 10:30:00,40.2,40.25,40.1,40.14,1081200.0,29.0696,29.1058,28.9973,29.0263,1081200.0
2015-03-19 11:00:00,40.13,40.22,40.11,40.15,689400.0,29.019,29.0841,29.0046,29.0335,689400.0
2015-03-19 11:30:00,40.15,40.16,40.04,40.11,786100.0,29.0335,29.0407,28.9539,29.0046,786100.0
2015-03-19 12:00:00,40.12,40.17,40.08,40.15,671800.0,29.0118,29.0479,28.9829,29.0335,671800.0
2015-03-19 12:30:00,40.15,40.15,40.06,40.08,633700.0,29.0335,29.0335,28.9684,28.9829,633700.0
2015-03-19 13:00:00,40.07,40.13,40.02,40.11,1238900.0,28.9756,29.019,28.9395,29.0046,1238900.0
2015-03-19 13:30:00,40.11,40.11,40.0,40.0,872300.0,29.0046,29.0046,28.925,28.925,872300.0
2015-03-19 14:00:00,40.01,40.07,39.99,40.03,1213600.0,28.9322,28.9756,28.9178,28.9467,1213600.0
2015-03-19 14:30:00,40.03,40.07,39.99,40.06,846300.0,28.9467,28.9756,28.9178,28.9684,846300.0
2015-03-19 15:00:00,40.06,40.09,39.96,40.0,951300.0,28.9684,28.9901,28.8961,28.925,951300.0
2015-03-19 15:30:00,39.99,40.06,39.98,40.03,2060100.0,28.9178,28.9684,28.9106,28.9467,2060100.0
2015-03-20 09:30:00,40.07,40.34,40.01,40.3,5779300.0,28.9756,29.1709,28.9322,29.142,5779300.0
2015-03-20 10:00:00,40.3,40.34,40.15,40.24,893900.0,29.142,29.1709,29.0335,29.0986,893900.0
2015-03-20 10:30:00,40.24,40.4,40.21,40.39,1193800.0,29.0986,29.2143,29.0769,29.207,1193800.0
2015-03-20 11:00:00,40.39,40.43,40.28,40.32,697300.0,29.207,29.236,29.1275,29.1564,697300.0
2015-03-20 11:30:00,40.33,40.41,40.32,40.39,740800.0,29.1636,29.2215,29.1564,29.207,740800.0
2015-03-20 12:00:00,40.38,40.4,40.33,40.36,570600.0,29.1998,29.2143,29.1636,29.1853,570600.0
2015-03-20 12:30:00,40.36,40.54,40.35,40.53,841700.0,29.1853,29.3155,29.1781,29.3083,841700.0
2015-03-20 13:00:00,40.54,40.57,40.48,40.49,703700.0,29.3155,29.3372,29.2721,29.2793,703700.0
2015-03-20 13:30:00,40.49,40.57,40.48,40.49,523500.0,29.2793,29.3372,29.2721,29.2793,523500.0
2015-03-20 14:00:00,40.49,40.59,40.47,40.51,604400.0,29.2793,29.3517,29.2649,29.2938,604400.0
2015-03-20 14:30:00,40.5,40.55,40.46,40.55,597900.0,29.2866,29.3227,29.2577,29.3227,597900.0
2015-03-20 15:00:00,40.55,40.56,40.39,40.42,866200.0,29.3227,29.33,29.207,29.2287,866200.0
2015-03-20 15:30:00,40.42,40.66,40.41,40.61,5166300.0,29.2287,29.4023,29.2215,29.3661,5166300.0
2015-03-23 09:30:00,40.65,40.78,40.5,40.76,1468400.0,29.395,29.4891,29.2866,29.4746,1468400.0
2015-03-23 10:00:00,40.76,40.78,40.63,40.7,1024800.0,29.4746,29.4891,29.3806,29.4312,1024800.0
2015-03-23 10:30:00,40.69,40.89,40.67,40.8,898700.0,29.424,29.5686,29.4095,29.5035,898700.0
2015-03-23 11:00:00,40.8,40.92,40.79,40.85,980100.0,29.5035,29.5903,29.4963,29.5397,980100.0
2015-03-23 11:30:00,40.86,40.87,40.69,40.69,862200.0,29.5469,29.5541,29.424,29.424,862200.0
2015-03-23 12:00:00,40.69,40.74,40.63,40.73,906200.0,29.424,29.4601,29.3806,29.4529,906200.0
2015-03-23 12:30:00,40.74,40.9,40.73,40.86,740800.0,29.4601,29.5758,29.4529,29.5469,740800.0
2015-03-23 13:00:00,40.86,40.88,40.81,40.86,901700.0,29.5469,29.5614,29.5107,29.5469,901700.0
2015-03-23 13:30:00,40.87,40.94,40.8,40.81,898300.0,29.5541,29.6048,29.5035,29.5107,898300.0
2015-03-23 14:00:00,40.8,40.9,40.79,40.87,968000.0,29.5035,29.5758,29.4963,29.5541,968000.0
2015-03-23 14:30:00,40.87,40.9,40.81,40.85,705600.0,29.5541,29.5758,29.5107,29.5397,705600.0
2015-03-23 15:00:00,40.85,40.86,40.78,40.82,980200.0,29.5397,29.5469,29.4891,29.518,980200.0
2015-03-23 15:30:00,40.82,40.84,40.62,40.62,3234800.0,29.518,29.5324,29.3734,29.3734,3234800.0
2015-03-24 09:30:00,40.91,40.96,40.65,40.75,1765100.0,29.5831,29.6192,29.395,29.4674,1765100.0
2015-03-24 10:00:00,40.75,40.99,40.68,40.94,1498300.0,29.4674,29.6409,29.4167,29.6048,1498300.0
2015-03-24 10:30:00,40.94,40.97,40.88,40.93,1119400.0,29.6048,29.6264,29.5614,29.5975,1119400.0
2015-03-24 11:00:00,40.93,40.95,40.88,40.89,897800.0,29.5975,29.612,29.5614,29.5686,897800.0
2015-03-24 11:30:00,40.9,40.92,40.86,40.87,418000.0,29.5758,29.5903,29.5469,29.5541,418000.0
2015-03-24 12:00:00,40.86,40.89,40.75,40.75,698400.0,29.5469,29.5686,29.4674,29.4674,698400.0
2015-03-24 12:30:00,40.75,40.79,40.7,40.75,535400.0,29.4674,29.4963,29.4312,29.4674,535400.0
2015-03-24 13:00:00,40.75,40.8,40.7,40.74,473400.0,29.4674,29.5035,29.4312,29.4601,473400.0
2015-03-24 13:30:00,40.73,40.75,40.7,40.74,493900.0,29.4529,29.4674,29.4312,29.4601,493900.0
2015-03-24 14:00:00,40.73,40.74,40.58,40.63,620000.0,29.4529,29.4601,29.3444,29.3806,620000.0
2015-03-24 14:30:00,40.62,40.63,40.54,40.54,531300.0,29.3734,29.3806,29.3155,29.3155,531300.0
2015-03-24 15:00:00,40.55,40.65,40.48,40.5,1076900.0,29.3227,29.395,29.2721,29.2866,1076900.0
2015-03-24 15:30:00,40.5,40.58,40.47,40.49,1631000.0,29.2866,29.3444,29.2649,29.2793,1631000.0
2015-03-25 09:30:00,40.59,40.7,40.44,40.51,1617300.0,29.3517,29.4312,29.2432,29.2938,1617300.0
2015-03-25 10:00:00,40.51,40.6,40.48,40.54,776400.0,29.2938,29.3589,29.2721,29.3155,776400.0
2015-03-25 10:30:00,40.54,40.59,40.49,40.58,707600.0,29.3155,29.3517,29.2793,29.3444,707600.0
2015-03-25 11:00:00,40.59,40.67,40.43,40.52,1463900.0,29.3517,29.4095,29.236,29.301,1463900.0
2015-03-25 11:30:00,40.52,40.53,40.26,40.36,1646500.0,29.301,29.3083,29.113,29.1853,1646500.0
2015-03-25 12:00:00,40.36,40.37,40.24,40.34,1637900.0,29.1853,29.1926,29.0986,29.1709,1637900.0
2015-03-25 12:30:00,40.34,40.38,40.32,40.36,1114200.0,29.1709,29.1998,29.1564,29.1853,1114200.0
2015-03-25 13:00:00,40.35,40.4,40.32,40.38,933900.0,29.1781,29.2143,29.1564,29.1998,933900.0
2015-03-25 13:30:00,40.38,40.45,40.37,40.42,962200.0,29.1998,29.2504,29.1926,29.2287,962200.0
2015-03-25 14:00:00,40.42,40.56,40.4,40.55,863300.0,29.2287,29.33,29.2143,29.3227,863300.0
2015-03-25 14:30:00,40.55,40.56,40.43,40.44,730800.0,29.3227,29.33,29.236,29.2432,730800.0
2015-03-25 15:00:00,40.44,40.49,40.42,40.45,1547800.0,29.2432,29.2793,29.2287,29.2504,1547800.0
2015-03-25 15:30:00,40.45,40.48,40.36,40.46,4388900.0,29.2504,29.2721,29.1853,29.2577,4388900.0
2015-03-26 09:30:00,40.37,40.56,40.33,40.45,1591700.0,29.1926,29.33,29.1636,29.2504,1591700.0
2015-03-26 10:00:00,40.44,40.45,40.28,40.41,1602500.0,29.2432,29.2504,29.1275,29.2215,1602500.0
2015-03-26 10:30:00,40.4,40.43,40.31,40.33,1186200.0,29.2143,29.236,29.1492,29.1636,1186200.0
2015-03-26 11:00:00,40.34,40.34,40.23,40.3,1555900.0,29.1709,29.1709,29.0913,29.142,1555900.0
2015-03-26 11:30:00,40.3,40.44,40.29,40.43,607500.0,29.142,29.2432,29.1347,29.236,607500.0
2015-03-26 12:00:00,40.42,40.44,40.36,40.4,523600.0,29.2287,29.2432,29.1853,29.2143,523600.0
2015-03-26 12:30:00,40.39,40.47,40.35,40.43,607400.0,29.207,29.2649,29.1781,29.236,607400.0
2015-03-26 13:00:00,40.44,40.45,40.31,40.39,953200.0,29.2432,29.2504,29.1492,29.207,953200.0
2015-03-26 13:30:00,40.39,40.44,40.35,40.41,807100.0,29.207,29.2432,29.1781,29.2215,807100.0
2015-03-26 14:00:00,40.41,40.41,40.34,40.36,674500.0,29.2215,29.2215,29.1709,29.1853,674500.0
2015-03-26 14:30:00,40.36,40.41,40.32,40.35,592900.0,29.1853,29.2215,29.1564,29.1781,592900.0
2015-03-26 15:00:00,40.36,40.36,40.23,40.27,901700.0,29.1853,29.1853,29.0913,29.1203,901700.0
2015-03-26 15:30:00,40.27,40.36,40.25,40.35,2580700.0,29.1203,29.1853,29.1058,29.1781,2580700.0
2015-03-27 09:30:00,40.48,40.48,40.15,40.15,1479400.0,29.2721,29.2721,29.0335,29.0335,1479400.0
2015-03-27 10:00:00,40.15,40.24,40.09,40.13,1158100.0,29.0335,29.0986,28.9901,29.019,1158100.0
2015-03-27 10:30:00,40.14,40.28,40.08,40.26,1185800.0,29.0263,29.1275,28.9829,29.113,1185800.0
2015-03-27 11:00:00,40.26,40.29,40.2,40.23,885400.0,29.113,29.1347,29.0696,29.0913,885400.0
2015-03-27 11:30:00,40.22,40.23,40.08,40.15,774800.0,29.0841,29.0913,28.9829,29.0335,774800.0
2015-03-27 12:00:00,40.15,40.18,40.09,40.1,491800.0,29.0335,29.0552,28.9901,28.9973,491800.0
2015-03-27 12:30:00,40.1,40.13,40.03,40.1,478100.0,28.9973,29.019,28.9467,28.9973,478100.0
2015-03-27 13:00:00,40.1,40.11,40.07,40.08,336600.0,28.9973,29.0046,28.9756,28.9829,336600.0
2015-03-27 13:30:00,40.08,40.09,39.98,40.01,598800.0,28.9829,28.9901,28.9106,28.9322,598800.0
2015-03-27 14:00:00,40.02,40.05,39.99,40.03,613300.0,28.9395,28.9612,28.9178,28.9467,613300.0
2015-03-27 14:30:00,40.02,40.03,39.97,40.0,749700.0,28.9395,28.9467,28.9033,28.925,749700.0
2015-03-27 15:00:00,40.01,40.05,39.97,39.99,788600.0,28.9322,28.9612,28.9033,28.9178,788600.0
2015-03-27 15:30:00,40.0,40.11,39.99,40.07,2688400.0,28.925,29.0046,28.9178,28.9756,2688400.0
2015-03-30 09:30:00,40.11,40.33,39.94,40.31,1921300.0,29.0046,29.1636,28.8816,29.1492,1921300.0
2015-03-30 10:00:00,40.32,40.37,40.21,40.33,1047300.0,29.1564,29.1926,29.0769,29.1636,1047300.0
2015-03-30 10:30:00,40.33,40.45,40.29,40.38,683300.0,29.1636,29.2504,29.1347,29.1998,683300.0
2015-03-30 11:00:00,40.38,40.4,40.34,40.37,530700.0,29.1998,29.2143,29.1709,29.1926,530700.0
2015-03-30 11:30:00,40.38,40.46,40.38,40.45,658300.0,29.1998,29.2577,29.1998,29.2504,658300.0
2015-03-30 12:00:00,40.44,40.55,40.44,40.51,579800.0,29.2432,29.3227,29.2432,29.2938,579800.0
2015-03-30 12:30:00,40.51,40.56,40.49,40.5,497900.0,29.2938,29.33,29.2793,29.2866,497900.0
2015-03-30 13:00:00,40.51,40.56,40.5,40.55,350000.0,29.2938,29.33,29.2866,29.3227,350000.0
2015-03-30 13:30:00,40.55,40.56,40.49,40.53,510100.0,29.3227,29.33,29.2793,29.3083,510100.0
2015-03-30 14:00:00,40.53,40.61,40.51,40.61,564800.0,29.3083,29.3661,29.2938,29.3661,564800.0
2015-03-30 14:30:00,40.6,40.61,40.53,40.55,684200.0,29.3589,29.3661,29.3083,29.3227,684200.0
2015-03-30 15:00:00,40.55,40.58,40.53,40.56,945300.0,29.3227,29.3444,29.3083,29.33,945300.0
2015-03-30 15:30:00,40.56,40.57,40.5,40.52,1572700.0,29.33,29.3372,29.2866,29.301,1572700.0
2015-03-31 09:30:00,40.51,40.57,40.35,40.53,1405800.0,29.2938,29.3372,29.1781,29.3083,1405800.0
2015-03-31 10:00:00,40.53,40.71,40.51,40.67,970400.0,29.3083,29.4384,29.2938,29.4095,970400.0
2015-03-31 10:30:00,40.68,40.81,40.68,40.72,910100.0,29.4167,29.5107,29.4167,29.4457,910100.0
2015-03-31 11:00:00,40.72,40.9,40.72,40.79,997500.0,29.4457,29.5758,29.4457,29.4963,997500.0
2015-03-31 11:30:00,40.79,40.88,40.74,40.77,2133100.0,29.4963,29.5614,29.4601,29.4818,2133100.0
2015-03-31 12:00:00,40.77,40.78,40.66,40.67,589900.0,29.4818,29.4891,29.4023,29.4095,589900.0
2015-03-31 12:30:00,40.68,40.73,40.6,40.63,447500.0,29.4167,29.4529,29.3589,29.3806,447500.0
2015-03-31 13:00:00,40.63,40.7,40.62,40.62,335900.0,29.3806,29.4312,29.3734,29.3734,335900.0
2015-03-31 13:30:00,40.62,40.7,40.61,40.63,426300.0,29.3734,29.4312,29.3661,29.3806,426300.0
2015-03-31 14:00:00,40.64,40.69,40.61,40.65,524500.0,29.3878,29.424,29.3661,29.395,524500.0
2015-03-31 14:30:00,40.65,40.75,40.6,40.75,580800.0,29.395,29.4674,29.3589,29.4674,580800.0
2015-03-31 15:00:00,40.74,40.75,40.55,40.56,1188800.0,29.4601,29.4674,29.3227,29.33,1188800.0
2015-03-31 15:30:00,40.56,40.63,40.5,40.55,2123100.0,29.33,29.3806,29.2866,29.3227,2123100.0
2015-04-01 09:30:00,40.79,40.81,40.23,40.49,2315700.0,29.4963,29.5107,29.0913,29.2793,2315700.0
2015-04-01 10:00:00,40.48,40.6,40.43,40.55,1304200.0,29.2721,29.3589,29.236,29.3227,1304200.0
2015-04-01 10:30:00,40.56,40.69,40.5,40.59,820600.0,29.33,29.424,29.2866,29.3517,820600.0
2015-04-01 11:00:00,40.59,40.74,40.57,40.68,895700.0,29.3517,29.4601,29.3372,29.4167,895700.0
2015-04-01 11:30:00,40.68,40.75,40.66,40.69,615600.0,29.4167,29.4674,29.4023,29.424,615600.0
2015-04-01 12:00:00,40.69,40.69,40.53,40.58,465900.0,29.424,29.424,29.3083,29.3444,465900.0
2015-04-01 12:30:00,40.59,40.66,40.57,40.61,449600.0,29.3517,29.4023,29.3372,29.3661,449600.0
2015-04-01 13:00:00,40.62,40.66,40.59,40.64,341800.0,29.3734,29.4023,29.3517,29.3878,341800.0
2015-04-01 13:30:00,40.63,40.71,40.61,40.68,458900.0,29.3806,29.4384,29.3661,29.4167,458900.0
2015-04-01 14:00:00,40.68,40.73,40.6,40.6,708300.0,29.4167,29.4529,29.3589,29.3589,708300.0
2015-04-01 14:30:00,40.61,40.63,40.58,40.58,713200.0,29.3661,29.3806,29.3444,29.3444,713200.0
2015-04-01 15:00:00,40.59,40.59,40.49,40.52,888900.0,29.3517,29.3517,29.2793,29.301,888900.0
2015-04-01 15:30:00,40.51,40.68,40.49,40.68,2141300.0,29.2938,29.4167,29.2793,29.4167,2141300.0
2015-04-02 09:30:00,40.73,40.87,40.54,40.73,1363200.0,29.4529,29.5541,29.3155,29.4529,1363200.0
2015-04-02 10:00:00,40.74,40.87,40.66,40.69,1694400.0,29.4601,29.5541,29.4023,29.424,1694400.0
2015-04-02 10:30:00,40.69,40.69,40.54,40.55,934400.0,29.424,29.424,29.3155,29.3227,934400.0
2015-04-02 11:00:00,40.55,40.57,40.48,40.55,1110000.0,29.3227,29.3372,29.2721,29.3227,1110000.0
2015-04-02 11:30:00,40.55,40.63,40.54,40.63,1261200.0,29.3227,29.3806,29.3155,29.3806,1261200.0
2015-04-02 12:00:00,40.62,40.63,40.5,40.6,604500.0,29.3734,29.3806,29.2866,29.3589,604500.0
2015-04-02 12:30:00,40.61,40.68,40.6,40.68,431800.0,29.3661,29.4167,29.3589,29.4167,431800.0
2015-04-02 13:00:00,40.68,40.7,40.64,40.66,304800.0,29.4167,29.4312,29.3878,29.4023,304800.0
2015-04-02 13:30:00,40.66,40.75,40.64,40.74,491500.0,29.4023,29.4674,29.3878,29.4601,491500.0
2015-04-02 14:00:00,40.73,40.77,40.7,40.72,372400.0,29.4529,29.4818,29.4312,29.4457,372400.0
2015-04-02 14:30:00,40.73,40.74,40.68,40.72,561000.0,29.4529,29.4601,29.4167,29.4457,561000.0
2015-04-02 15:00:00,40.71,40.73,40.7,40.72,591000.0,29.4384,29.4529,29.4312,29.4457,591000.0
2015-04-02 15:30:00,40.72,40.79,40.68,40.69,2098900.0,29.4457,29.4963,29.4167,29.424,2098900.0
2015-04-06 09:30:00,40.77,40.99,40.59,40.99,1118200.0,29.4818,29.6409,29.3517,29.6409,1118200.0
2015-04-06 10:00:00,40.99,41.19,40.98,41.18,1009800.0,29.6409,29.7855,29.6337,29.7783,1009800.0
2015-04-06 10:30:00,41.18,41.36,41.18,41.33,1404600.0,29.7783,29.9085,29.7783,29.8868,1404600.0
2015-04-06 11:00:00,41.33,41.5,41.32,41.5,1322300.0,29.8868,30.0097,29.8795,30.0097,1322300.0
2015-04-06 11:30:00,41.5,41.53,41.45,41.5,1440700.0,30.0097,30.0314,29.9735,30.0097,1440700.0
2015-04-06 12:00:00,41.5,41.59,41.46,41.55,785800.0,30.0097,30.0748,29.9808,30.0459,785800.0
2015-04-06 12:30:00,41.56,41.57,41.52,41.55,792700.0,30.0531,30.0603,30.0242,30.0459,792700.0
2015-04-06 13:00:00,41.55,41.61,41.55,41.59,589800.0,30.0459,30.0892,30.0459,30.0748,589800.0
2015-04-06 13:30:00,41.59,41.61,41.44,41.44,987400.0,30.0748,30.0892,29.9663,29.9663,987400.0
2015-04-06 14:00:00,41.45,41.45,41.34,41.37,556300.0,29.9735,29.9735,29.894,29.9157,556300.0
2015-04-06 14:30:00,41.36,41.42,41.35,41.37,399800.0,29.9085,29.9519,29.9012,29.9157,399800.0
2015-04-06 15:00:00,41.37,41.38,41.24,41.26,695300.0,29.9157,29.9229,29.8217,29.8362,695300.0
2015-04-06 15:30:00,41.26,41.28,41.15,41.18,2590000.0,29.8362,29.8506,29.7566,29.7783,2590000.0
2015-04-07 09:30:00,41.05,41.29,41.05,41.22,938300.0,29.6843,29.8578,29.6843,29.8072,938300.0
2015-04-07 10:00:00,41.21,41.23,41.05,41.12,798500.0,29.8,29.8145,29.6843,29.7349,798500.0
2015-04-07 10:30:00,41.13,41.37,41.11,41.32,756000.0,29.7421,29.9157,29.7277,29.8795,756000.0
2015-04-07 11:00:00,41.32,41.35,41.27,41.28,518700.0,29.8795,29.9012,29.8434,29.8506,518700.0
2015-04-07 11:30:00,41.29,41.33,41.22,41.25,393500.0,29.8578,29.8868,29.8072,29.8289,393500.0
2015-04-07 12:00:00,41.25,41.31,41.24,41.28,323900.0,29.8289,29.8723,29.8217,29.8506,323900.0
2015-04-07 12:30:00,41.27,41.29,41.19,41.23,251600.0,29.8434,29.8578,29.7855,29.8145,251600.0
2015-04-07 13:00:00,41.23,41.29,41.21,41.29,289600.0,29.8145,29.8578,29.8,29.8578,289600.0
2015-04-07 13:30:00,41.29,41.29,41.17,41.2,360500.0,29.8578,29.8578,29.7711,29.7928,360500.0
2015-04-07 14:00:00,41.2,41.22,41.14,41.22,298700.0,29.7928,29.8072,29.7494,29.8072,298700.0
2015-04-07 14:30:00,41.22,41.22,41.14,41.16,428500.0,29.8072,29.8072,29.7494,29.7638,428500.0
2015-04-07 15:00:00,41.16,41.2,41.06,41.09,816400.0,29.7638,29.7928,29.6915,29.7132,816400.0
2015-04-07 15:30:00,41.09,41.12,40.97,41.0,1864500.0,29.7132,29.7349,29.6264,29.6481,1864500.0
2015-04-08 09:30:00,40.98,41.09,40.91,41.07,597300.0,29.6337,29.7132,29.5831,29.6988,597300.0
2015-04-08 10:00:00,41.06,41.09,40.93,41.06,430600.0,29.6915,29.7132,29.5975,29.6915,430600.0
2015-04-08 10:30:00,41.06,41.06,40.83,40.87,700400.0,29.6915,29.6915,29.5252,29.5541,700400.0
2015-04-08 11:00:00,40.87,40.9,40.77,40.8,519900.0,29.5541,29.5758,29.4818,29.5035,519900.0
2015-04-08 11:30:00,40.81,40.89,40.75,40.87,424500.0,29.5107,29.5686,29.4674,29.5541,424500.0
2015-04-08 12:00:00,40.87,40.88,40.77,40.77,380800.0,29.5541,29.5614,29.4818,29.4818,380800.0
2015-04-08 12:30:00,40.77,40.81,40.75,40.8,334900.0,29.4818,29.5107,29.4674,29.5035,334900.0
2015-04-08 13:00:00,40.8,40.91,40.79,40.85,611900.0,29.5035,29.5831,29.4963,29.5397,611900.0
2015-04-08 13:30:00,40.86,40.92,40.83,40.88,249600.0,29.5469,29.5903,29.5252,29.5614,249600.0
2015-04-08 14:00:00,40.88,41.02,40.74,40.96,799700.0,29.5614,29.6626,29.4601,29.6192,799700.0
2015-04-08 14:30:00,40.96,40.98,40.91,40.97,521300.0,29.6192,29.6337,29.5831,29.6264,521300.0
2015-04-08 15:00:00,40.97,40.98,40.91,40.95,701300.0,29.6264,29.6337,29.5831,29.612,701300.0
2015-04-08 15:30:00,40.95,40.97,40.85,40.89,1175000.0,29.612,29.6264,29.5397,29.5686,1175000.0
2015-04-09 09:30:00,40.8,41.03,40.77,40.91,1291500.0,29.5035,29.6698,29.4818,29.5831,1291500.0
2015-04-09 10:00:00,40.91,40.97,40.75,40.83,746400.0,29.5831,29.6264,29.4674,29.5252,746400.0
2015-04-09 10:30:00,40.82,40.83,40.63,40.77,742300.0,29.518,29.5252,29.3806,29.4818,742300.0
2015-04-09 11:00:00,40.77,40.86,40.7,40.86,569900.0,29.4818,29.5469,29.4312,29.5469,569900.0
2015-04-09 11:30:00,40.85,40.98,40.83,40.96,536500.0,29.5397,29.6337,29.5252,29.6192,536500.0
2015-04-09 12:00:00,40.96,41.02,40.93,40.99,503000.0,29.6192,29.6626,29.5975,29.6409,503000.0
2015-04-09 12:30:00,40.99,41.01,40.93,40.98,676100.0,29.6409,29.6554,29.5975,29.6337,676100.0
2015-04-09 13:00:00,40.98,41.03,40.96,41.0,385900.0,29.6337,29.6698,29.6192,29.6481,385900.0
2015-04-09 13:30:00,41.0,41.02,40.96,40.99,341300.0,29.6481,29.6626,29.6192,29.6409,341300.0
2015-04-09 14:00:00,41.0,41.01,40.91,40.91,475500.0,29.6481,29.6554,29.5831,29.5831,475500.0
2015-04-09 14:30:00,40.91,40.99,40.9,40.97,427400.0,29.5831,29.6409,29.5758,29.6264,427400.0
2015-04-09 15:00:00,40.98,41.07,40.97,41.06,607800.0,29.6337,29.6988,29.6264,29.6915,607800.0
2015-04-09 15:30:00,41.06,41.08,40.98,41.03,1512100.0,29.6915,29.706,29.6337,29.6698,1512100.0
2015-04-10 09:30:00,41.09,41.16,40.87,40.9,1016400.0,29.7132,29.7638,29.5541,29.5758,1016400.0
2015-04-10 10:00:00,40.9,41.13,40.89,41.12,562200.0,29.5758,29.7421,29.5686,29.7349,562200.0
2015-04-10 10:30:00,41.12,41.15,41.01,41.01,366600.0,29.7349,29.7566,29.6554,29.6554,366600.0
2015-04-10 11:00:00,41.01,41.06,40.97,41.05,427400.0,29.6554,29.6915,29.6264,29.6843,427400.0
2015-04-10 11:30:00,41.05,41.1,40.99,41.0,378400.0,29.6843,29.7205,29.6409,29.6481,378400.0
2015-04-10 12:00:00,41.01,41.02,40.97,40.99,361200.0,29.6554,29.6626,29.6264,29.6409,361200.0
2015-04-10 12:30:00,40.99,41.01,40.95,40.96,460500.0,29.6409,29.6554,29.612,29.6192,460500.0
2015-04-10 13:00:00,40.96,40.97,40.85,40.87,398800.0,29.6192,29.6264,29.5397,29.5541,398800.0
2015-04-10 13:30:00,40.87,40.99,40.87,40.99,300400.0,29.5541,29.6409,29.5541,29.6409,300400.0
2015-04-10 14:00:00,40.99,40.99,40.91,40.95,446300.0,29.6409,29.6409,29.5831,29.612,446300.0
2015-04-10 14:30:00,40.95,40.99,40.9,40.93,738900.0,29.612,29.6409,29.5758,29.5975,738900.0
2015-04-10 15:00:00,40.93,40.93,40.88,40.91,536100.0,29.5975,29.5975,29.5614,29.5831,536100.0
2015-04-10 15:30:00,40.91,40.95,40.88,40.89,1133100.0,29.5831,29.612,29.5614,29.5686,1133100.0
2015-04-13 09:30:00,40.97,40.97,40.77,40.81,917200.0,29.6264,29.6264,29.4818,29.5107,917200.0
2015-04-13 10:00:00,40.8,40.86,40.78,40.83,739100.0,29.5035,29.5469,29.4891,29.5252,739100.0
2015-04-13 10:30:00,40.82,40.84,40.78,40.78,431500.0,29.518,29.5324,29.4891,29.4891,431500.0
2015-04-13 11:00:00,40.79,40.84,40.78,40.82,779000.0,29.4963,29.5324,29.4891,29.518,779000.0
2015-04-13 11:30:00,40.83,40.85,40.74,40.74,670400.0,29.5252,29.5397,29.4601,29.4601,670400.0
2015-04-13 12:00:00,40.74,40.75,40.7,40.73,382700.0,29.4601,29.4674,29.4312,29.4529,382700.0
2015-04-13 12:30:00,40.73,40.75,40.71,40.75,250600.0,29.4529,29.4674,29.4384,29.4674,250600.0
2015-04-13 13:00:00,40.75,40.77,40.71,40.76,566600.0,29.4674,29.4818,29.4384,29.4746,566600.0
2015-04-13 13:30:00,40.76,40.89,40.75,40.88,474900.0,29.4746,29.5686,29.4674,29.5614,474900.0
2015-04-13 14:00:00,40.88,40.92,40.86,40.91,478000.0,29.5614,29.5903,29.5469,29.5831,478000.0
2015-04-13 14:30:00,40.91,40.92,40.8,40.83,455600.0,29.5831,29.5903,29.5035,29.5252,455600.0
2015-04-13 15:00:00,40.83,40.85,40.71,40.75,466900.0,29.5252,29.5397,29.4384,29.4674,466900.0
2015-04-13 15:30:00,40.75,40.79,40.71,40.72,1060200.0,29.4674,29.4963,29.4384,29.4457,1060200.0
2015-04-14 09:30:00,40.59,40.65,40.41,40.43,1713300.0,29.3517,29.395,29.2215,29.236,1713300.0
2015-04-14 10:00:00,40.44,40.45,40.31,40.41,971600.0,29.2432,29.2504,29.1492,29.2215,971600.0
2015-04-14 10:30:00,40.41,40.41,40.35,40.39,797500.0,29.2215,29.2215,29.1781,29.207,797500.0
2015-04-14 11:00:00,40.39,40.56,40.37,40.48,780600.0,29.207,29.33,29.1926,29.2721,780600.0
2015-04-14 11:30:00,40.48,40.51,40.46,40.49,363800.0,29.2721,29.2938,29.2577,29.2793,363800.0
2015-04-14 12:00:00,40.48,40.54,40.48,40.53,422800.0,29.2721,29.3155,29.2721,29.3083,422800.0
2015-04-14 12:30:00,40.54,40.59,40.52,40.54,515800.0,29.3155,29.3517,29.301,29.3155,515800.0
2015-04-14 13:00:00,40.54,40.57,40.53,40.55,345900.0,29.3155,29.3372,29.3083,29.3227,345900.0
2015-04-14 13:30:00,40.54,40.56,40.49,40.5,527200.0,29.3155,29.33,29.2793,29.2866,527200.0
2015-04-14 14:00:00,40.51,40.55,40.5,40.55,396400.0,29.2938,29.3227,29.2866,29.3227,396400.0
2015-04-14 14:30:00,40.55,40.55,40.49,40.52,578300.0,29.3227,29.3227,29.2793,29.301,578300.0
2015-04-14 15:00:00,40.52,40.57,40.46,40.48,817400.0,29.301,29.3372,29.2577,29.2721,817400.0
2015-04-14 15:30:00,40.48,40.54,40.45,40.53,1363200.0,29.2721,29.3155,29.2504,29.3083,1363200.0
2015-04-15 09:30:00,40.59,40.81,40.58,40.75,861600.0,29.3517,29.5107,29.3444,29.4674,861600.0
2015-04-15 10:00:00,40.76,40.79,40.66,40.67,444200.0,29.4746,29.4963,29.4023,29.4095,444200.0
2015-04-15 10:30:00,40.68,40.69,40.58,40.65,552400.0,29.4167,29.424,29.3444,29.395,552400.0
2015-04-15 11:00:00,40.66,40.66,40.43,40.47,748700.0,29.4023,29.4023,29.236,29.2649,748700.0
2015-04-15 11:30:00,40.47,40.47,40.32,40.39,772900.0,29.2649,29.2649,29.1564,29.207,772900.0
2015-04-15 12:00:00,40.39,40.4,40.36,40.38,355800.0,29.207,29.2143,29.1853,29.1998,355800.0
2015-04-15 12:30:00,40.38,40.43,40.35,40.42,315400.0,29.1998,29.236,29.1781,29.2287,315400.0
2015-04-15 13:00:00,40.42,40.57,40.42,40.55,509800.0,29.2287,29.3372,29.2287,29.3227,509800.0
2015-04-15 13:30:00,40.56,40.58,40.52,40.57,466200.0,29.33,29.3444,29.301,29.3372,466200.0
2015-04-15 14:00:00,40.58,40.66,40.57,40.63,498500.0,29.3444,29.4023,29.3372,29.3806,498500.0
2015-04-15 14:30:00,40.63,40.64,40.5,40.5,608400.0,29.3806,29.3878,29.2866,29.2866,608400.0
2015-04-15 15:00:00,40.5,40.52,40.44,40.49,593900.0,29.2866,29.301,29.2432,29.2793,593900.0
2015-04-15 15:30:00,40.5,40.5,40.33,40.39,2459500.0,29.2866,29.2866,29.1636,29.207,2459500.0
2015-04-16 09:30:00,40.4,40.67,40.3,40.66,1627300.0,29.2143,29.4095,29.142,29.4023,1627300.0
2015-04-16 10:00:00,40.66,40.76,40.63,40.69,1379200.0,29.4023,29.4746,29.3806,29.424,1379200.0
2015-04-16 10:30:00,40.69,40.74,40.65,40.66,720800.0,29.424,29.4601,29.395,29.4023,720800.0
2015-04-16 11:00:00,40.66,40.71,40.62,40.65,385000.0,29.4023,29.4384,29.3734,29.395,385000.0
2015-04-16 11:30:00,40.64,40.65,40.58,40.63,414500.0,29.3878,29.395,29.3444,29.3806,414500.0
2015-04-16 12:00:00,40.63,40.72,40.62,40.69,477800.0,29.3806,29.4457,29.3734,29.424,477800.0
2015-04-16 12:30:00,40.69,40.71,40.64,40.66,362700.0,29.424,29.4384,29.3878,29.4023,362700.0
2015-04-16 13:00:00,40.65,40.69,40.62,40.65,326200.0,29.395,29.424,29.3734,29.395,326200.0
2015-04-16 13:30:00,40.65,40.84,40.63,40.84,733500.0,29.395,29.5324,29.3806,29.5324,733500.0
2015-04-16 14:00:00,40.84,40.85,40.79,40.82,583100.0,29.5324,29.5397,29.4963,29.518,583100.0
2015-04-16 14:30:00,40.82,40.86,40.8,40.8,670100.0,29.518,29.5469,29.5035,29.5035,670100.0
2015-04-16 15:00:00,40.8,40.82,40.65,40.68,716300.0,29.5035,29.518,29.395,29.4167,716300.0
2015-04-16 15:30:00,40.68,40.7,40.59,40.6,2171300.0,29.4167,29.4312,29.3517,29.3589,2171300.0
2015-04-17 09:30:00,40.47,40.66,40.4,40.54,2394900.0,29.2649,29.4023,29.2143,29.3155,2394900.0
2015-04-17 10:00:00,40.54,40.65,40.51,40.56,1210400.0,29.3155,29.395,29.2938,29.33,1210400.0
2015-04-17 10:30:00,40.55,40.6,40.45,40.49,855000.0,29.3227,29.3589,29.2504,29.2793,855000.0
2015-04-17 11:00:00,40.49,40.58,40.45,40.54,1190200.0,29.2793,29.3444,29.2504,29.3155,1190200.0
2015-04-17 11:30:00,40.54,40.58,40.49,40.5,509700.0,29.3155,29.3444,29.2793,29.2866,509700.0
2015-04-17 12:00:00,40.5,40.52,40.41,40.45,474300.0,29.2866,29.301,29.2215,29.2504,474300.0
2015-04-17 12:30:00,40.44,40.45,40.37,40.39,488800.0,29.2432,29.2504,29.1926,29.207,488800.0
2015-04-17 13:00:00,40.4,40.4,40.33,40.34,490200.0,29.2143,29.2143,29.1636,29.1709,490200.0
2015-04-17 13:30:00,40.34,40.34,40.2,40.22,861300.0,29.1709,29.1709,29.0696,29.0841,861300.0
2015-04-17 14:00:00,40.22,40.23,40.1,40.16,864200.0,29.0841,29.0913,28.9973,29.0407,864200.0
2015-04-17 14:30:00,40.15,40.2,40.12,40.19,650800.0,29.0335,29.0696,29.0118,29.0624,650800.0
2015-04-17 15:00:00,40.18,40.31,40.17,40.3,1022900.0,29.0552,29.1492,29.0479,29.142,1022900.0
2015-04-17 15:30:00,40.29,40.4,40.28,40.31,2279000.0,29.1347,29.2143,29.1275,29.1492,2279000.0
2015-04-20 09:30:00,40.42,40.79,40.41,40.7,1850700.0,29.2287,29.4963,29.2215,29.4312,1850700.0
2015-04-20 10:00:00,40.7,40.71,40.59,40.68,1714600.0,29.4312,29.4384,29.3517,29.4167,1714600.0
2015-04-20 10:30:00,40.68,40.78,40.66,40.75,1561900.0,29.4167,29.4891,29.4023,29.4674,1561900.0
2015-04-20 11:00:00,40.75,40.9,40.74,40.87,927200.0,29.4674,29.5758,29.4601,29.5541,927200.0
2015-04-20 11:30:00,40.87,40.88,40.77,40.77,423400.0,29.5541,29.5614,29.4818,29.4818,423400.0
2015-04-20 12:00:00,40.77,40.79,40.74,40.77,413200.0,29.4818,29.4963,29.4601,29.4818,413200.0
2015-04-20 12:30:00,40.77,40.78,40.72,40.74,535700.0,29.4818,29.4891,29.4457,29.4601,535700.0
2015-04-20 13:00:00,40.75,40.81,40.7,40.71,518700.0,29.4674,29.5107,29.4312,29.4384,518700.0
2015-04-20 13:30:00,40.71,40.74,40.69,40.72,377400.0,29.4384,29.4601,29.424,29.4457,377400.0
2015-04-20 14:00:00,40.72,40.77,40.7,40.74,692300.0,29.4457,29.4818,29.4312,29.4601,692300.0
2015-04-20 14:30:00,40.74,40.74,40.7,40.72,545000.0,29.4601,29.4601,29.4312,29.4457,545000.0
2015-04-20 15:00:00,40.73,40.73,40.67,40.69,729100.0,29.4529,29.4529,29.4095,29.424,729100.0
2015-04-20 15:30:00,40.69,40.73,40.63,40.66,1458600.0,29.424,29.4529,29.3806,29.4023,1458600.0
2015-04-21 09:30:00,40.67,40.89,40.56,40.65,2267500.0,29.4095,29.5686,29.33,29.395,2267500.0
2015-04-21 10:00:00,40.65,40.77,40.54,40.7,2761400.0,29.395,29.4818,29.3155,29.4312,2761400.0
2015-04-21 10:30:00,40.7,40.73,40.64,40.7,1300400.0,29.4312,29.4529,29.3878,29.4312,1300400.0
2015-04-21 11:00:00,40.7,40.74,40.63,40.72,799400.0,29.4312,29.4601,29.3806,29.4457,799400.0
2015-04-21 11:30:00,40.72,40.75,40.67,40.73,1002100.0,29.4457,29.4674,29.4095,29.4529,1002100.0
2015-04-21 12:00:00,40.72,40.8,40.72,40.79,821300.0,29.4457,29.5035,29.4457,29.4963,821300.0
2015-04-21 12:30:00,40.8,40.92,40.78,40.91,1270100.0,29.5035,29.5903,29.4891,29.5831,1270100.0
2015-04-21 13:00:00,40.91,40.99,40.88,40.92,945900.0,29.5831,29.6409,29.5614,29.5903,945900.0
2015-04-21 13:30:00,40.93,40.93,40.79,40.8,926200.0,29.5975,29.5975,29.4963,29.5035,926200.0
2015-04-21 14:00:00,40.8,40.85,40.76,40.82,841600.0,29.5035,29.5397,29.4746,29.518,841600.0
2015-04-21 14:30:00,40.83,40.84,40.73,40.76,810400.0,29.5252,29.5324,29.4529,29.4746,810400.0
2015-04-21 15:00:00,40.76,40.79,40.7,40.74,1101300.0,29.4746,29.4963,29.4312,29.4601,1101300.0
2015-04-21 15:30:00,40.74,40.81,40.71,40.81,2745900.0,29.4601,29.5107,29.4384,29.5107,2745900.0
2015-04-22 09:30:00,41.56,41.57,41.21,41.36,3963800.0,30.0531,30.0603,29.8,29.9085,3963800.0
2015-04-22 10:00:00,41.36,41.44,41.07,41.13,2883700.0,29.9085,29.9663,29.6988,29.7421,2883700.0
2015-04-22 10:30:00,41.14,41.4,41.13,41.24,2105200.0,29.7494,29.9374,29.7421,29.8217,2105200.0
2015-04-22 11:00:00,41.25,41.34,41.22,41.22,1055100.0,29.8289,29.894,29.8072,29.8072,1055100.0
2015-04-22 11:30:00,41.23,41.35,41.09,41.3,2173300.0,29.8145,29.9012,29.7132,29.8651,2173300.0
2015-04-22 12:00:00,41.3,41.37,41.26,41.27,1431900.0,29.8651,29.9157,29.8362,29.8434,1431900.0
2015-04-22 12:30:00,41.28,41.36,41.26,41.35,1316800.0,29.8506,29.9085,29.8362,29.9012,1316800.0
2015-04-22 13:00:00,41.36,41.49,41.33,41.41,1603000.0,29.9085,30.0025,29.8868,29.9446,1603000.0
2015-04-22 13:30:00,41.41,41.44,41.38,41.39,842200.0,29.9446,29.9663,29.9229,29.9302,842200.0
2015-04-22 14:00:00,41.38,41.45,41.36,41.4,704600.0,29.9229,29.9735,29.9085,29.9374,704600.0
2015-04-22 14:30:00,41.4,41.45,41.38,41.39,588100.0,29.9374,29.9735,29.9229,29.9302,588100.0
2015-04-22 15:00:00,41.39,41.42,41.37,41.39,1026800.0,29.9302,29.9519,29.9157,29.9302,1026800.0
2015-04-22 15:30:00,41.38,41.39,41.2,41.3,2650500.0,29.9229,29.9302,29.7928,29.8651,2650500.0
2015-04-23 09:30:00,41.23,41.34,41.05,41.15,1272200.0,29.8145,29.894,29.6843,29.7566,1272200.0
2015-04-23 10:00:00,41.15,41.25,41.08,41.17,1168200.0,29.7566,29.8289,29.706,29.7711,1168200.0
2015-04-23 10:30:00,41.17,41.22,41.07,41.08,874500.0,29.7711,29.8072,29.6988,29.706,874500.0
2015-04-23 11:00:00,41.08,41.18,41.07,41.14,932500.0,29.706,29.7783,29.6988,29.7494,932500.0
2015-04-23 11:30:00,41.14,41.28,41.09,41.28,1223300.0,29.7494,29.8506,29.7132,29.8506,1223300.0
2015-04-23 12:00:00,41.27,41.3,41.21,41.27,455400.0,29.8434,29.8651,29.8,29.8434,455400.0
2015-04-23 12:30:00,41.27,41.41,41.24,41.32,705800.0,29.8434,29.9446,29.8217,29.8795,705800.0
2015-04-23 13:00:00,41.31,41.35,41.13,41.14,658600.0,29.8723,29.9012,29.7421,29.7494,658600.0
2015-04-23 13:30:00,41.14,41.16,41.06,41.08,683200.0,29.7494,29.7638,29.6915,29.706,683200.0
2015-04-23 14:00:00,41.09,41.09,41.0,41.03,654300.0,29.7132,29.7132,29.6481,29.6698,654300.0
2015-04-23 14:30:00,41.03,41.03,40.92,40.97,832400.0,29.6698,29.6698,29.5903,29.6264,832400.0
2015-04-23 15:00:00,40.96,41.08,40.96,41.08,1242000.0,29.6192,29.706,29.6192,29.706,1242000.0
2015-04-23 15:30:00,41.08,41.08,40.93,40.97,2411000.0,29.706,29.706,29.5975,29.6264,2411000.0
2015-04-24 09:30:00,41.04,41.1,40.93,41.03,1076200.0,29.6771,29.7205,29.5975,29.6698,1076200.0
2015-04-24 10:00:00,41.04,41.12,40.97,41.0,821100.0,29.6771,29.7349,29.6264,29.6481,821100.0
2015-04-24 10:30:00,41.0,41.08,40.97,40.99,781000.0,29.6481,29.706,29.6264,29.6409,781000.0
2015-04-24 11:00:00,40.98,41.03,40.95,40.99,535200.0,29.6337,29.6698,29.612,29.6409,535200.0
2015-04-24 11:30:00,40.99,41.03,40.93,40.96,634600.0,29.6409,29.6698,29.5975,29.6192,634600.0
2015-04-24 12:00:00,40.96,41.03,40.95,41.01,482300.0,29.6192,29.6698,29.612,29.6554,482300.0
2015-04-24 12:30:00,41.0,41.05,40.93,40.95,418200.0,29.6481,29.6843,29.5975,29.612,418200.0
2015-04-24 13:00:00,40.95,41.0,40.92,40.98,324200.0,29.612,29.6481,29.5903,29.6337,324200.0
2015-04-24 13:30:00,40.98,40.98,40.93,40.94,271300.0,29.6337,29.6337,29.5975,29.6048,271300.0
2015-04-24 14:00:00,40.95,40.96,40.86,40.91,617800.0,29.612,29.6192,29.5469,29.5831,617800.0
2015-04-24 14:30:00,40.91,40.93,40.84,40.87,675000.0,29.5831,29.5975,29.5324,29.5541,675000.0
2015-04-24 15:00:00,40.87,40.89,40.82,40.85,594800.0,29.5541,29.5686,29.518,29.5397,594800.0
2015-04-24 15:30:00,40.86,40.91,40.81,40.89,1718000.0,29.5469,29.5831,29.5107,29.5686,1718000.0
2015-04-27 09:30:00,41.0,41.15,40.8,40.84,905700.0,29.6481,29.7566,29.5035,29.5324,905700.0
2015-04-27 10:00:00,40.85,40.89,40.78,40.88,579000.0,29.5397,29.5686,29.4891,29.5614,579000.0
2015-04-27 10:30:00,40.88,40.95,40.86,40.94,778200.0,29.5614,29.612,29.5469,29.6048,778200.0
2015-04-27 11:00:00,40.94,40.96,40.86,40.89,549500.0,29.6048,29.6192,29.5469,29.5686,549500.0
2015-04-27 11:30:00,40.88,40.92,40.85,40.89,626200.0,29.5614,29.5903,29.5397,29.5686,626200.0
2015-04-27 12:00:00,40.89,40.9,40.84,40.86,648900.0,29.5686,29.5758,29.5324,29.5469,648900.0
2015-04-27 12:30:00,40.87,40.88,40.82,40.86,494500.0,29.5541,29.5614,29.518,29.5469,494500.0
2015-04-27 13:00:00,40.85,40.87,40.81,40.86,319700.0,29.5397,29.5541,29.5107,29.5469,319700.0
2015-04-27 13:30:00,40.87,40.93,40.85,40.87,437400.0,29.5541,29.5975,29.5397,29.5541,437400.0
2015-04-27 14:00:00,40.87,40.94,40.84,40.93,386100.0,29.5541,29.6048,29.5324,29.5975,386100.0
2015-04-27 14:30:00,40.94,40.94,40.86,40.9,468000.0,29.6048,29.6048,29.5469,29.5758,468000.0
2015-04-27 15:00:00,40.91,40.94,40.82,40.87,535900.0,29.5831,29.6048,29.518,29.5541,535900.0
2015-04-27 15:30:00,40.86,40.89,40.82,40.84,1588300.0,29.5469,29.5686,29.518,29.5324,1588300.0
2015-04-28 09:30:00,40.95,40.97,40.68,40.74,1359300.0,29.612,29.6264,29.4167,29.4601,1359300.0
2015-04-28 10:00:00,40.73,40.75,40.6,40.62,868900.0,29.4529,29.4674,29.3589,29.3734,868900.0
2015-04-28 10:30:00,40.62,40.75,40.61,40.69,669600.0,29.3734,29.4674,29.3661,29.424,669600.0
2015-04-28 11:00:00,40.69,40.78,40.68,40.72,781200.0,29.424,29.4891,29.4167,29.4457,781200.0
2015-04-28 11:30:00,40.72,40.8,40.71,40.73,626400.0,29.4457,29.5035,29.4384,29.4529,626400.0
2015-04-28 12:00:00,40.74,40.76,40.69,40.7,422800.0,29.4601,29.4746,29.424,29.4312,422800.0
2015-04-28 12:30:00,40.69,40.79,40.69,40.77,447300.0,29.424,29.4963,29.424,29.4818,447300.0
2015-04-28 13:00:00,40.77,40.84,40.75,40.8,523800.0,29.4818,29.5324,29.4674,29.5035,523800.0
2015-04-28 13:30:00,40.8,40.85,40.72,40.84,734800.0,29.5035,29.5397,29.4457,29.5324,734800.0
2015-04-28 14:00:00,40.85,40.89,40.81,40.88,1027400.0,29.5397,29.5686,29.5107,29.5614,1027400.0
2015-04-28 14:30:00,40.88,40.88,40.78,40.78,496300.0,29.5614,29.5614,29.4891,29.4891,496300.0
2015-04-28 15:00:00,40.79,40.82,40.77,40.79,799900.0,29.4963,29.518,29.4818,29.4963,799900.0
2015-04-28 15:30:00,40.78,40.8,40.71,40.78,1646100.0,29.4891,29.5035,29.4384,29.4891,1646100.0
2015-04-29 09:30:00,40.66,40.75,40.52,40.65,1003400.0,29.4023,29.4674,29.301,29.395,1003400.0
2015-04-29 10:00:00,40.64,40.71,40.53,40.56,1064700.0,29.3878,29.4384,29.3083,29.33,1064700.0
2015-04-29 10:30:00,40.55,40.65,40.45,40.48,890900.0,29.3227,29.395,29.2504,29.2721,890900.0
2015-04-29 11:00:00,40.49,40.57,40.47,40.54,910600.0,29.2793,29.3372,29.2649,29.3155,910600.0
2015-04-29 11:30:00,40.53,40.55,40.47,40.52,649700.0,29.3083,29.3227,29.2649,29.301,649700.0
2015-04-29 12:00:00,40.52,40.54,40.4,40.45,694200.0,29.301,29.3155,29.2143,29.2504,694200.0
2015-04-29 12:30:00,40.46,40.53,40.42,40.52,530900.0,29.2577,29.3083,29.2287,29.301,530900.0
2015-04-29 13:00:00,40.51,40.51,40.44,40.46,430000.0,29.2938,29.2938,29.2432,29.2577,430000.0
2015-04-29 13:30:00,40.46,40.58,40.45,40.54,473000.0,29.2577,29.3444,29.2504,29.3155,473000.0
2015-04-29 14:00:00,40.54,40.64,40.44,40.58,745000.0,29.3155,29.3878,29.2432,29.3444,745000.0
2015-04-29 14:30:00,40.58,40.64,40.48,40.54,527900.0,29.3444,29.3878,29.2721,29.3155,527900.0
2015-04-29 15:00:00,40.54,40.56,40.47,40.49,806700.0,29.3155,29.33,29.2649,29.2793,806700.0
2015-04-29 15:30:00,40.48,40.55,40.42,40.49,1220500.0,29.2721,29.3227,29.2287,29.2793,1220500.0
2015-04-30 09:30:00,40.4,40.54,40.28,40.32,1103800.0,29.2143,29.3155,29.1275,29.1564,1103800.0
2015-04-30 10:00:00,40.33,40.43,40.28,40.38,937100.0,29.1636,29.236,29.1275,29.1998,937100.0
2015-04-30 10:30:00,40.38,40.44,40.35,40.42,468000.0,29.1998,29.2432,29.1781,29.2287,468000.0
2015-04-30 11:00:00,40.41,40.55,40.41,40.53,536100.0,29.2215,29.3227,29.2215,29.3083,536100.0
2015-04-30 11:30:00,40.54,40.57,40.45,40.46,429000.0,29.3155,29.3372,29.2504,29.2577,429000.0
2015-04-30 12:00:00,40.46,40.49,40.42,40.46,311100.0,29.2577,29.2793,29.2287,29.2577,311100.0
2015-04-30 12:30:00,40.46,40.46,40.36,40.43,345700.0,29.2577,29.2577,29.1853,29.236,345700.0
2015-04-30 13:00:00,40.43,40.46,40.37,40.45,290400.0,29.236,29.2577,29.1926,29.2504,290400.0
2015-04-30 13:30:00,40.44,40.48,40.4,40.45,327600.0,29.2432,29.2721,29.2143,29.2504,327600.0
2015-04-30 14:00:00,40.45,40.49,40.38,40.39,382400.0,29.2504,29.2793,29.1998,29.207,382400.0
2015-04-30 14:30:00,40.39,40.42,40.34,40.36,904900.0,29.207,29.2287,29.1709,29.1853,904900.0
2015-04-30 15:00:00,40.36,40.46,40.34,40.44,1771400.0,29.1853,29.2577,29.1709,29.2432,1771400.0
2015-04-30 15:30:00,40.44,40.58,40.4,40.57,1745800.0,29.2432,29.3444,29.2143,29.3372,1745800.0
2015-05-01 09:30:00,40.58,40.72,40.54,40.62,1355600.0,29.3444,29.4457,29.3155,29.3734,1355600.0
2015-05-01 10:00:00,40.61,40.63,40.5,40.58,713200.0,29.3661,29.3806,29.2866,29.3444,713200.0
2015-05-01 10:30:00,40.58,40.68,40.55,40.67,584100.0,29.3444,29.4167,29.3227,29.4095,584100.0
2015-05-01 11:00:00,40.67,40.78,40.67,40.77,747900.0,29.4095,29.4891,29.4095,29.4818,747900.0
2015-05-01 11:30:00,40.78,40.79,40.66,40.72,430000.0,29.4891,29.4963,29.4023,29.4457,430000.0
2015-05-01 12:00:00,40.72,40.76,40.68,40.76,423500.0,29.4457,29.4746,29.4167,29.4746,423500.0
2015-05-01 12:30:00,40.76,40.79,40.72,40.76,399800.0,29.4746,29.4963,29.4457,29.4746,399800.0
2015-05-01 13:00:00,40.77,40.79,40.73,40.76,402100.0,29.4818,29.4963,29.4529,29.4746,402100.0
2015-05-01 13:30:00,40.76,40.88,40.74,40.86,429700.0,29.4746,29.5614,29.4601,29.5469,429700.0
2015-05-01 14:00:00,40.86,40.93,40.82,40.93,557100.0,29.5469,29.5975,29.518,29.5975,557100.0
2015-05-01 14:30:00,40.93,40.93,40.8,40.82,633000.0,29.5975,29.5975,29.5035,29.518,633000.0
2015-05-01 15:00:00,40.82,40.83,40.77,40.79,918600.0,29.518,29.5252,29.4818,29.4963,918600.0
2015-05-01 15:30:00,40.79,40.93,40.78,40.91,1795600.0,29.4963,29.5975,29.4891,29.5831,1795600.0
2015-05-04 09:30:00,40.88,41.08,40.77,41.0,1037900.0,29.5614,29.706,29.4818,29.6481,1037900.0
2015-05-04 10:00:00,41.0,41.1,40.99,41.05,866600.0,29.6481,29.7205,29.6409,29.6843,866600.0
2015-05-04 10:30:00,41.05,41.08,41.02,41.03,733500.0,29.6843,29.706,29.6626,29.6698,733500.0
2015-05-04 11:00:00,41.04,41.05,40.9,40.92,428800.0,29.6771,29.6843,29.5758,29.5903,428800.0
2015-05-04 11:30:00,40.92,40.92,40.84,40.9,318200.0,29.5903,29.5903,29.5324,29.5758,318200.0
2015-05-04 12:00:00,40.89,40.94,40.88,40.93,422600.0,29.5686,29.6048,29.5614,29.5975,422600.0
2015-05-04 12:30:00,40.93,40.95,40.89,40.91,287500.0,29.5975,29.612,29.5686,29.5831,287500.0
2015-05-04 13:00:00,40.91,40.92,40.88,40.91,467100.0,29.5831,29.5903,29.5614,29.5831,467100.0
2015-05-04 13:30:00,40.91,40.94,40.89,40.93,307700.0,29.5831,29.6048,29.5686,29.5975,307700.0
2015-05-04 14:00:00,40.93,40.94,40.88,40.93,487500.0,29.5975,29.6048,29.5614,29.5975,487500.0
2015-05-04 14:30:00,40.93,40.94,40.87,40.91,420400.0,29.5975,29.6048,29.5541,29.5831,420400.0
2015-05-04 15:00:00,40.91,41.01,40.9,41.0,551300.0,29.5831,29.6554,29.5758,29.6481,551300.0
2015-05-04 15:30:00,41.0,41.05,40.91,40.96,1859700.0,29.6481,29.6843,29.5831,29.6192,1859700.0
2015-05-05 09:30:00,41.14,41.14,40.96,41.02,1260800.0,29.7494,29.7494,29.6192,29.6626,1260800.0
2015-05-05 10:00:00,41.02,41.03,40.89,40.94,1119300.0,29.6626,29.6698,29.5686,29.6048,1119300.0
2015-05-05 10:30:00,40.94,41.01,40.91,40.96,966200.0,29.6048,29.6554,29.5831,29.6192,966200.0
2015-05-05 11:00:00,40.97,40.97,40.81,40.82,929900.0,29.6264,29.6264,29.5107,29.518,929900.0
2015-05-05 11:30:00,40.81,40.9,40.76,40.87,565500.0,29.5107,29.5758,29.4746,29.5541,565500.0
2015-05-05 12:00:00,40.87,40.96,40.86,40.95,627700.0,29.5541,29.6192,29.5469,29.612,627700.0
2015-05-05 12:30:00,40.94,40.95,40.84,40.85,443800.0,29.6048,29.612,29.5324,29.5397,443800.0
2015-05-05 13:00:00,40.85,40.85,40.71,40.77,448000.0,29.5397,29.5397,29.4384,29.4818,448000.0
2015-05-05 13:30:00,40.77,40.8,40.74,40.79,514200.0,29.4818,29.5035,29.4601,29.4963,514200.0
2015-05-05 14:00:00,40.79,40.86,40.76,40.78,585200.0,29.4963,29.5469,29.4746,29.4891,585200.0
2015-05-05 14:30:00,40.78,40.83,40.71,40.75,398500.0,29.4891,29.5252,29.4384,29.4674,398500.0
2015-05-05 15:00:00,40.74,40.77,40.68,40.74,582100.0,29.4601,29.4818,29.4167,29.4601,582100.0
2015-05-05 15:30:00,40.74,40.79,40.71,40.75,1577800.0,29.4601,29.4963,29.4384,29.4674,1577800.0
2015-05-06 09:30:00,41.04,41.09,40.59,40.7,1413200.0,29.6771,29.7132,29.3517,29.4312,1413200.0
2015-05-06 10:00:00,40.7,40.71,40.5,40.59,936500.0,29.4312,29.4384,29.2866,29.3517,936500.0
2015-05-06 10:30:00,40.61,40.66,40.52,40.59,867100.0,29.3661,29.4023,29.301,29.3517,867100.0
2015-05-06 11:00:00,40.59,40.63,40.46,40.59,621200.0,29.3517,29.3806,29.2577,29.3517,621200.0
2015-05-06 11:30:00,40.59,40.68,40.55,40.6,436300.0,29.3517,29.4167,29.3227,29.3589,436300.0
2015-05-06 12:00:00,40.6,40.61,40.48,40.48,459300.0,29.3589,29.3661,29.2721,29.2721,459300.0
2015-05-06 12:30:00,40.48,40.57,40.47,40.55,540300.0,29.2721,29.3372,29.2649,29.3227,540300.0
2015-05-06 13:00:00,40.55,40.55,40.49,40.51,380400.0,29.3227,29.3227,29.2793,29.2938,380400.0
2015-05-06 13:30:00,40.51,40.52,40.41,40.49,753100.0,29.2938,29.301,29.2215,29.2793,753100.0
2015-05-06 14:00:00,40.49,40.52,40.47,40.49,525900.0,29.2793,29.301,29.2649,29.2793,525900.0
2015-05-06 14:30:00,40.5,40.5,40.39,40.45,583800.0,29.2866,29.2866,29.207,29.2504,583800.0
2015-05-06 15:00:00,40.45,40.6,40.43,40.6,779800.0,29.2504,29.3589,29.236,29.3589,779800.0
2015-05-06 15:30:00,40.6,40.69,40.53,40.68,1637500.0,29.3589,29.424,29.3083,29.4167,1637500.0
2015-05-07 09:30:00,40.53,40.91,40.51,40.81,1518700.0,29.3083,29.5831,29.2938,29.5107,1518700.0
2015-05-07 10:00:00,40.81,40.89,40.74,40.8,1610000.0,29.5107,29.5686,29.4601,29.5035,1610000.0
2015-05-07 10:30:00,40.8,40.8,40.67,40.69,940200.0,29.5035,29.5035,29.4095,29.424,940200.0
2015-05-07 11:00:00,40.7,40.72,40.6,40.66,981500.0,29.4312,29.4457,29.3589,29.4023,981500.0
2015-05-07 11:30:00,40.66,40.67,40.59,40.61,811000.0,29.4023,29.4095,29.3517,29.3661,811000.0
2015-05-07 12:00:00,40.61,40.74,40.59,40.72,770400.0,29.3661,29.4601,29.3517,29.4457,770400.0
2015-05-07 12:30:00,40.73,40.79,40.7,40.77,391600.0,29.4529,29.4963,29.4312,29.4818,391600.0
2015-05-07 13:00:00,40.78,40.8,40.72,40.73,368300.0,29.4891,29.5035,29.4457,29.4529,368300.0
2015-05-07 13:30:00,40.73,40.74,40.64,40.7,618700.0,29.4529,29.4601,29.3878,29.4312,618700.0
2015-05-07 14:00:00,40.7,40.73,40.64,40.69,683500.0,29.4312,29.4529,29.3878,29.424,683500.0
2015-05-07 14:30:00,40.69,40.75,40.69,40.75,368300.0,29.424,29.4674,29.424,29.4674,368300.0
2015-05-07 15:00:00,40.74,40.74,40.63,40.69,700700.0,29.4601,29.4601,29.3806,29.424,700700.0
2015-05-07 15:30:00,40.68,40.73,40.63,40.7,1107300.0,29.4167,29.4529,29.3806,29.4312,1107300.0
2015-05-08 09:30:00,41.0,41.13,40.88,41.08,2040500.0,29.6481,29.7421,29.5614,29.706,2040500.0
2015-05-08 10:00:00,41.08,41.17,41.05,41.11,1033900.0,29.706,29.7711,29.6843,29.7277,1033900.0
2015-05-08 10:30:00,41.1,41.14,41.04,41.13,573800.0,29.7205,29.7494,29.6771,29.7421,573800.0
2015-05-08 11:00:00,41.12,41.14,41.0,41.02,471900.0,29.7349,29.7494,29.6481,29.6626,471900.0
2015-05-08 11:30:00,41.03,41.11,41.02,41.07,481300.0,29.6698,29.7277,29.6626,29.6988,481300.0
2015-05-08 12:00:00,41.07,41.08,41.03,41.07,377500.0,29.6988,29.706,29.6698,29.6988,377500.0
2015-05-08 12:30:00,41.08,41.11,41.04,41.09,369600.0,29.706,29.7277,29.6771,29.7132,369600.0
2015-05-08 13:00:00,41.08,41.1,41.05,41.05,278500.0,29.706,29.7205,29.6843,29.6843,278500.0
2015-05-08 13:30:00,41.05,41.06,40.94,40.94,465500.0,29.6843,29.6915,29.6048,29.6048,465500.0
2015-05-08 14:00:00,40.94,40.97,40.87,40.87,663500.0,29.6048,29.6264,29.5541,29.5541,663500.0
2015-05-08 14:30:00,40.87,40.94,40.85,40.93,596800.0,29.5541,29.6048,29.5397,29.5975,596800.0
2015-05-08 15:00:00,40.93,40.94,40.87,40.9,520200.0,29.5975,29.6048,29.5541,29.5758,520200.0
2015-05-08 15:30:00,40.89,40.99,40.89,40.97,1696500.0,29.5686,29.6409,29.5686,29.6264,1696500.0
2015-05-11 09:30:00,40.98,41.25,40.88,41.19,1254400.0,29.6337,29.8289,29.5614,29.7855,1254400.0
2015-05-11 10:00:00,41.19,41.38,41.19,41.25,1132400.0,29.7855,29.9229,29.7855,29.8289,1132400.0
2015-05-11 10:30:00,41.24,41.39,41.21,41.34,671300.0,29.8217,29.9302,29.8,29.894,671300.0
2015-05-11 11:00:00,41.34,41.37,41.27,41.32,647600.0,29.894,29.9157,29.8434,29.8795,647600.0
2015-05-11 11:30:00,41.31,41.32,41.19,41.19,418100.0,29.8723,29.8795,29.7855,29.7855,418100.0
2015-05-11 12:00:00,41.19,41.2,41.07,41.12,425800.0,29.7855,29.7928,29.6988,29.7349,425800.0
2015-05-11 12:30:00,41.12,41.13,41.05,41.09,287900.0,29.7349,29.7421,29.6843,29.7132,287900.0
2015-05-11 13:00:00,41.08,41.15,41.08,41.11,251700.0,29.706,29.7566,29.706,29.7277,251700.0
2015-05-11 13:30:00,41.11,41.13,41.06,41.06,252800.0,29.7277,29.7421,29.6915,29.6915,252800.0
2015-05-11 14:00:00,41.06,41.07,40.98,41.02,355200.0,29.6915,29.6988,29.6337,29.6626,355200.0
2015-05-11 14:30:00,41.02,41.05,40.88,40.93,834700.0,29.6626,29.6843,29.5614,29.5975,834700.0
2015-05-11 15:00:00,40.94,41.05,40.92,41.05,612700.0,29.6048,29.6843,29.5903,29.6843,612700.0
2015-05-11 15:30:00,41.05,41.06,40.94,40.94,1246200.0,29.6843,29.6915,29.6048,29.6048,1246200.0
2015-05-12 09:30:00,40.77,40.78,40.52,40.74,1299100.0,29.4818,29.4891,29.301,29.4601,1299100.0
2015-05-12 10:00:00,40.74,40.81,40.71,40.72,1330800.0,29.4601,29.5107,29.4384,29.4457,1330800.0
2015-05-12 10:30:00,40.72,40.92,40.72,40.9,698200.0,29.4457,29.5903,29.4457,29.5758,698200.0
2015-05-12 11:00:00,40.9,40.96,40.82,40.83,766000.0,29.5758,29.6192,29.518,29.5252,766000.0
2015-05-12 11:30:00,40.82,40.9,40.79,40.88,253700.0,29.518,29.5758,29.4963,29.5614,253700.0
2015-05-12 12:00:00,40.88,40.89,40.77,40.85,283500.0,29.5614,29.5686,29.4818,29.5397,283500.0
2015-05-12 12:30:00,40.84,40.9,40.8,40.84,300000.0,29.5324,29.5758,29.5035,29.5324,300000.0
2015-05-12 13:00:00,40.85,40.85,40.77,40.77,357600.0,29.5397,29.5397,29.4818,29.4818,357600.0
2015-05-12 13:30:00,40.77,40.78,40.7,40.73,372000.0,29.4818,29.4891,29.4312,29.4529,372000.0
2015-05-12 14:00:00,40.73,40.79,40.68,40.79,318200.0,29.4529,29.4963,29.4167,29.4963,318200.0
2015-05-12 14:30:00,40.78,40.81,40.72,40.74,427000.0,29.4891,29.5107,29.4457,29.4601,427000.0
2015-05-12 15:00:00,40.74,40.79,40.71,40.76,602700.0,29.4601,29.4963,29.4384,29.4746,602700.0
2015-05-12 15:30:00,40.76,40.78,40.69,40.7,1538500.0,29.4746,29.4891,29.424,29.4312,1538500.0
2015-05-13 09:30:00,40.75,41.29,40.72,41.22,1678300.0,29.4674,29.8578,29.4457,29.8072,1678300.0
2015-05-13 10:00:00,41.22,41.36,41.17,41.29,1138100.0,29.8072,29.9085,29.7711,29.8578,1138100.0
2015-05-13 10:30:00,41.29,41.3,41.2,41.22,888200.0,29.8578,29.8651,29.7928,29.8072,888200.0
2015-05-13 11:00:00,41.22,41.23,41.14,41.19,588300.0,29.8072,29.8145,29.7494,29.7855,588300.0
2015-05-13 11:30:00,41.18,41.19,41.13,41.15,859100.0,29.7783,29.7855,29.7421,29.7566,859100.0
2015-05-13 12:00:00,41.15,41.18,41.1,41.12,495300.0,29.7566,29.7783,29.7205,29.7349,495300.0
2015-05-13 12:30:00,41.12,41.16,41.09,41.16,413800.0,29.7349,29.7638,29.7132,29.7638,413800.0
2015-05-13 13:00:00,41.16,41.24,41.15,41.22,377800.0,29.7638,29.8217,29.7566,29.8072,377800.0
2015-05-13 13:30:00,41.22,41.25,41.18,41.2,332100.0,29.8072,29.8289,29.7783,29.7928,332100.0
2015-05-13 14:00:00,41.2,41.21,41.12,41.15,432400.0,29.7928,29.8,29.7349,29.7566,432400.0
2015-05-13 14:30:00,41.15,41.16,41.06,41.08,596600.0,29.7566,29.7638,29.6915,29.706,596600.0
2015-05-13 15:00:00,41.08,41.12,41.03,41.06,857800.0,29.706,29.7349,29.6698,29.6915,857800.0
2015-05-13 15:30:00,41.07,41.09,41.02,41.05,2225500.0,29.6988,29.7132,29.6626,29.6843,2225500.0
2015-05-14 09:30:00,41.3,41.45,41.25,41.36,1012100.0,29.8651,29.9735,29.8289,29.9085,1012100.0
2015-05-14 10:00:00,41.36,41.46,41.32,41.37,754400.0,29.9085,29.9808,29.8795,29.9157,754400.0
2015-05-14 10:30:00,41.38,41.43,41.37,41.41,495500.0,29.9229,29.9591,29.9157,29.9446,495500.0
2015-05-14 11:00:00,41.42,41.45,41.41,41.43,478300.0,29.9519,29.9735,29.9446,29.9591,478300.0
2015-05-14 11:30:00,41.44,41.47,41.41,41.47,433700.0,29.9663,29.988,29.9446,29.988,433700.0
2015-05-14 12:00:00,41.47,41.49,41.45,41.49,442800.0,29.988,30.0025,29.9735,30.0025,442800.0
2015-05-14 12:30:00,41.49,41.5,41.42,41.45,366800.0,30.0025,30.0097,29.9519,29.9735,366800.0
2015-05-14 13:00:00,41.45,41.54,41.43,41.53,531300.0,29.9735,30.0386,29.9591,30.0314,531300.0
2015-05-14 13:30:00,41.54,41.57,41.52,41.52,382300.0,30.0386,30.0603,30.0242,30.0242,382300.0
2015-05-14 14:00:00,41.53,41.55,41.49,41.55,306200.0,30.0314,30.0459,30.0025,30.0459,306200.0
2015-05-14 14:30:00,41.54,41.55,41.5,41.53,405700.0,30.0386,30.0459,30.0097,30.0314,405700.0
2015-05-14 15:00:00,41.52,41.6,41.48,41.48,668100.0,30.0242,30.082,29.9952,29.9952,668100.0
2015-05-14 15:30:00,41.48,41.5,41.43,41.48,1882700.0,29.9952,30.0097,29.9591,29.9952,1882700.0
2015-05-15 09:30:00,41.45,41.6,41.44,41.58,1769000.0,29.9735,30.082,29.9663,30.0676,1769000.0
2015-05-15 10:00:00,41.58,41.69,41.53,41.64,892400.0,30.0676,30.1471,30.0314,30.1109,892400.0
2015-05-15 10:30:00,41.64,41.66,41.57,41.59,732300.0,30.1109,30.1254,30.0603,30.0748,732300.0
2015-05-15 11:00:00,41.59,41.61,41.46,41.5,409300.0,30.0748,30.0892,29.9808,30.0097,409300.0
2015-05-15 11:30:00,41.5,41.52,41.44,41.46,288100.0,30.0097,30.0242,29.9663,29.9808,288100.0
2015-05-15 12:00:00,41.47,41.47,41.43,41.45,275400.0,29.988,29.988,29.9591,29.9735,275400.0
2015-05-15 12:30:00,41.45,41.5,41.43,41.46,189600.0,29.9735,30.0097,29.9591,29.9808,189600.0
2015-05-15 13:00:00,41.46,41.49,41.43,41.48,184000.0,29.9808,30.0025,29.9591,29.9952,184000.0
2015-05-15 13:30:00,41.48,41.49,41.43,41.44,251200.0,29.9952,30.0025,29.9591,29.9663,251200.0
2015-05-15 14:00:00,41.45,41.49,41.44,41.49,250400.0,29.9735,30.0025,29.9663,30.0025,250400.0
2015-05-15 14:30:00,41.48,41.53,41.48,41.51,283800.0,29.9952,30.0314,29.9952,30.0169,283800.0
2015-05-15 15:00:00,41.52,41.54,41.49,41.51,295900.0,30.0242,30.0386,30.0025,30.0169,295900.0
2015-05-15 15:30:00,41.51,41.54,41.5,41.52,1193600.0,30.0169,30.0386,30.0097,30.0242,1193600.0
2015-05-18 09:30:00,41.49,41.49,41.33,41.41,1000900.0,30.0025,30.0025,29.8868,29.9446,1000900.0
2015-05-18 10:00:00,41.41,41.45,41.37,41.38,864200.0,29.9446,29.9735,29.9157,29.9229,864200.0
2015-05-18 10:30:00,41.39,41.4,41.34,41.35,746200.0,29.9302,29.9374,29.894,29.9012,746200.0
2015-05-18 11:00:00,41.35,41.39,41.33,41.39,437100.0,29.9012,29.9302,29.8868,29.9302,437100.0
2015-05-18 11:30:00,41.39,41.43,41.33,41.33,407600.0,29.9302,29.9591,29.8868,29.8868,407600.0
2015-05-18 12:00:00,41.34,41.34,41.28,41.3,393800.0,29.894,29.894,29.8506,29.8651,393800.0
2015-05-18 12:30:00,41.3,41.31,41.25,41.26,322500.0,29.8651,29.8723,29.8289,29.8362,322500.0
2015-05-18 13:00:00,41.26,41.29,41.25,41.28,222200.0,29.8362,29.8578,29.8289,29.8506,222200.0
2015-05-18 13:30:00,41.28,41.33,41.25,41.3,1013100.0,29.8506,29.8868,29.8289,29.8651,1013100.0
2015-05-18 14:00:00,41.31,41.34,41.3,41.33,563600.0,29.8723,29.894,29.8651,29.8868,563600.0
2015-05-18 14:30:00,41.32,41.33,41.28,41.32,969900.0,29.8795,29.8868,29.8506,29.8795,969900.0
2015-05-18 15:00:00,41.31,41.32,41.28,41.28,759100.0,29.8723,29.8795,29.8506,29.8506,759100.0
2015-05-18 15:30:00,41.28,41.32,41.25,41.31,2684700.0,29.8506,29.8795,29.8289,29.8723,2684700.0
2015-05-19 09:30:00,41.23,41.32,41.13,41.27,765000.0,29.8145,29.8795,29.7421,29.8434,765000.0
2015-05-19 10:00:00,41.27,41.35,41.24,41.35,528800.0,29.8434,29.9012,29.8217,29.9012,528800.0
2015-05-19 10:30:00,41.36,41.37,41.24,41.28,431900.0,29.9085,29.9157,29.8217,29.8506,431900.0
2015-05-19 11:00:00,41.28,41.38,41.26,41.37,406400.0,29.8506,29.9229,29.8362,29.9157,406400.0
2015-05-19 11:30:00,41.37,41.39,41.29,41.31,278800.0,29.9157,29.9302,29.8578,29.8723,278800.0
2015-05-19 12:00:00,41.3,41.32,41.26,41.28,238600.0,29.8651,29.8795,29.8362,29.8506,238600.0
2015-05-19 12:30:00,41.28,41.37,41.27,41.34,273900.0,29.8506,29.9157,29.8434,29.894,273900.0
2015-05-19 13:00:00,41.35,41.38,41.31,41.35,453600.0,29.9012,29.9229,29.8723,29.9012,453600.0
2015-05-19 13:30:00,41.34,41.37,41.33,41.35,352300.0,29.894,29.9157,29.8868,29.9012,352300.0
2015-05-19 14:00:00,41.34,41.39,41.31,41.39,395400.0,29.894,29.9302,29.8723,29.9302,395400.0
2015-05-19 14:30:00,41.39,41.39,41.29,41.3,603400.0,29.9302,29.9302,29.8578,29.8651,603400.0
2015-05-19 15:00:00,41.29,41.3,41.19,41.2,673900.0,29.8578,29.8651,29.7855,29.7928,673900.0
2015-05-19 15:30:00,41.2,41.32,41.19,41.29,1650300.0,29.7928,29.8795,29.7855,29.8578,1650300.0
2015-05-20 09:30:00,41.39,41.52,41.34,41.45,1295200.0,29.9302,30.0242,29.894,29.9735,1295200.0
2015-05-20 10:00:00,41.46,41.59,41.46,41.54,616100.0,29.9808,30.0748,29.9808,30.0386,616100.0
2015-05-20 10:30:00,41.55,41.56,41.47,41.5,589700.0,30.0459,30.0531,29.988,30.0097,589700.0
2015-05-20 11:00:00,41.5,41.58,41.48,41.56,883700.0,30.0097,30.0676,29.9952,30.0531,883700.0
2015-05-20 11:30:00,41.55,41.57,41.46,41.48,382600.0,30.0459,30.0603,29.9808,29.9952,382600.0
2015-05-20 12:00:00,41.48,41.55,41.44,41.5,431500.0,29.9952,30.0459,29.9663,30.0097,431500.0
2015-05-20 12:30:00,41.5,41.51,41.41,41.42,284200.0,30.0097,30.0169,29.9446,29.9519,284200.0
2015-05-20 13:00:00,41.42,41.42,41.37,41.39,281800.0,29.9519,29.9519,29.9157,29.9302,281800.0
2015-05-20 13:30:00,41.39,41.39,41.31,41.37,404100.0,29.9302,29.9302,29.8723,29.9157,404100.0
2015-05-20 14:00:00,41.38,41.51,41.33,41.5,769500.0,29.9229,30.0169,29.8868,30.0097,769500.0
2015-05-20 14:30:00,41.5,41.51,41.45,41.45,436600.0,30.0097,30.0169,29.9735,29.9735,436600.0
2015-05-20 15:00:00,41.45,41.49,41.43,41.44,872500.0,29.9735,30.0025,29.9591,29.9663,872500.0
2015-05-20 15:30:00,41.44,41.45,41.35,41.36,1929500.0,29.9663,29.9735,29.9012,29.9085,1929500.0
2015-05-21 09:30:00,41.26,41.31,41.07,41.23,1160400.0,29.8362,29.8723,29.6988,29.8145,1160400.0
2015-05-21 10:00:00,41.23,41.26,41.16,41.17,722400.0,29.8145,29.8362,29.7638,29.7711,722400.0
2015-05-21 10:30:00,41.16,41.22,41.16,41.2,595300.0,29.7638,29.8072,29.7638,29.7928,595300.0
2015-05-21 11:00:00,41.2,41.31,41.19,41.31,441900.0,29.7928,29.8723,29.7855,29.8723,441900.0
2015-05-21 11:30:00,41.31,41.32,41.26,41.32,296000.0,29.8723,29.8795,29.8362,29.8795,296000.0
2015-05-21 12:00:00,41.32,41.32,41.24,41.26,309200.0,29.8795,29.8795,29.8217,29.8362,309200.0
2015-05-21 12:30:00,41.26,41.28,41.24,41.27,182300.0,29.8362,29.8506,29.8217,29.8434,182300.0
2015-05-21 13:00:00,41.27,41.31,41.26,41.27,186100.0,29.8434,29.8723,29.8362,29.8434,186100.0
2015-05-21 13:30:00,41.27,41.29,41.25,41.26,213100.0,29.8434,29.8578,29.8289,29.8362,213100.0
2015-05-21 14:00:00,41.25,41.26,41.23,41.25,426400.0,29.8289,29.8362,29.8145,29.8289,426400.0
2015-05-21 14:30:00,41.25,41.25,41.18,41.2,342500.0,29.8289,29.8289,29.7783,29.7928,342500.0
2015-05-21 15:00:00,41.2,41.2,41.14,41.17,610400.0,29.7928,29.7928,29.7494,29.7711,610400.0
2015-05-21 15:30:00,41.17,41.26,41.16,41.24,1566200.0,29.7711,29.8362,29.7638,29.8217,1566200.0
2015-05-22 09:30:00,41.12,41.23,41.07,41.13,1132700.0,29.7349,29.8145,29.6988,29.7421,1132700.0
2015-05-22 10:00:00,41.13,41.17,41.09,41.14,655300.0,29.7421,29.7711,29.7132,29.7494,655300.0
2015-05-22 10:30:00,41.14,41.15,41.07,41.14,560700.0,29.7494,29.7566,29.6988,29.7494,560700.0
2015-05-22 11:00:00,41.14,41.14,41.04,41.11,636500.0,29.7494,29.7494,29.6771,29.7277,636500.0
2015-05-22 11:30:00,41.11,41.2,41.1,41.2,475600.0,29.7277,29.7928,29.7205,29.7928,475600.0
2015-05-22 12:00:00,41.2,41.22,41.13,41.16,474800.0,29.7928,29.8072,29.7421,29.7638,474800.0
2015-05-22 12:30:00,41.16,41.18,41.1,41.13,313200.0,29.7638,29.7783,29.7205,29.7421,313200.0
2015-05-22 13:00:00,41.13,41.13,41.07,41.08,609300.0,29.7421,29.7421,29.6988,29.706,609300.0
2015-05-22 13:30:00,41.09,41.11,41.04,41.05,384900.0,29.7132,29.7277,29.6771,29.6843,384900.0
2015-05-22 14:00:00,41.05,41.12,41.04,41.11,459500.0,29.6843,29.7349,29.6771,29.7277,459500.0
2015-05-22 14:30:00,41.11,41.13,41.08,41.09,375900.0,29.7277,29.7421,29.706,29.7132,375900.0
2015-05-22 15:00:00,41.09,41.16,41.06,41.15,894900.0,29.7132,29.7638,29.6915,29.7566,894900.0
2015-05-22 15:30:00,41.15,41.24,41.08,41.21,3236500.0,29.7566,29.8217,29.706,29.8,3236500.0
2015-05-26 09:30:00,41.12,41.18,40.98,41.04,1137500.0,29.7349,29.7783,29.6337,29.6771,1137500.0
2015-05-26 10:00:00,41.03,41.05,40.87,40.91,1267300.0,29.6698,29.6843,29.5541,29.5831,1267300.0
2015-05-26 10:30:00,40.92,40.94,40.84,40.85,1126400.0,29.5903,29.6048,29.5324,29.5397,1126400.0
2015-05-26 11:00:00,40.86,40.94,40.83,40.92,854900.0,29.5469,29.6048,29.5252,29.5903,854900.0
2015-05-26 11:30:00,40.93,41.04,40.92,40.96,789300.0,29.5975,29.6771,29.5903,29.6192,789300.0
2015-05-26 12:00:00,40.97,41.02,40.96,40.98,395700.0,29.6264,29.6626,29.6192,29.6337,395700.0
2015-05-26 12:30:00,40.99,40.99,40.86,40.87,443900.0,29.6409,29.6409,29.5469,29.5541,443900.0
2015-05-26 13:00:00,40.87,40.87,40.83,40.86,485700.0,29.5541,29.5541,29.5252,29.5469,485700.0
2015-05-26 13:30:00,40.86,40.86,40.74,40.75,593500.0,29.5469,29.5469,29.4601,29.4674,593500.0
2015-05-26 14:00:00,40.76,40.9,40.75,40.84,810800.0,29.4746,29.5758,29.4674,29.5324,810800.0
2015-05-26 14:30:00,40.84,40.95,40.84,40.94,895800.0,29.5324,29.612,29.5324,29.6048,895800.0
2015-05-26 15:00:00,40.95,40.99,40.91,40.94,742300.0,29.612,29.6409,29.5831,29.6048,742300.0
2015-05-26 15:30:00,40.95,41.03,40.92,41.0,2445100.0,29.612,29.6698,29.5903,29.6481,2445100.0
2015-05-27 09:30:00,40.94,41.15,40.83,41.06,1181500.0,29.6048,29.7566,29.5252,29.6915,1181500.0
2015-05-27 10:00:00,41.06,41.12,40.95,41.08,673500.0,29.6915,29.7349,29.612,29.706,673500.0
2015-05-27 10:30:00,41.08,41.13,41.0,41.05,327400.0,29.706,29.7421,29.6481,29.6843,327400.0
2015-05-27 11:00:00,41.05,41.14,41.04,41.12,437500.0,29.6843,29.7494,29.6771,29.7349,437500.0
2015-05-27 11:30:00,41.13,41.19,41.11,41.13,501300.0,29.7421,29.7855,29.7277,29.7421,501300.0
2015-05-27 12:00:00,41.13,41.16,41.06,41.06,318800.0,29.7421,29.7638,29.6915,29.6915,318800.0
2015-05-27 12:30:00,41.07,41.08,41.03,41.07,466100.0,29.6988,29.706,29.6698,29.6988,466100.0
2015-05-27 13:00:00,41.07,41.12,41.06,41.11,238900.0,29.6988,29.7349,29.6915,29.7277,238900.0
2015-05-27 13:30:00,41.11,41.11,41.02,41.04,391600.0,29.7277,29.7277,29.6626,29.6771,391600.0
2015-05-27 14:00:00,41.05,41.2,41.04,41.19,743500.0,29.6843,29.7928,29.6771,29.7855,743500.0
2015-05-27 14:30:00,41.2,41.2,41.13,41.16,376700.0,29.7928,29.7928,29.7421,29.7638,376700.0
2015-05-27 15:00:00,41.16,41.2,41.13,41.18,655200.0,29.7638,29.7928,29.7421,29.7783,655200.0
2015-05-27 15:30:00,41.17,41.2,41.12,41.13,1485500.0,29.7711,29.7928,29.7349,29.7421,1485500.0
2015-05-28 09:30:00,41.2,41.3,41.0,41.02,1350300.0,29.7928,29.8651,29.6481,29.6626,1350300.0
2015-05-28 10:00:00,41.02,41.03,40.91,40.97,574200.0,29.6626,29.6698,29.5831,29.6264,574200.0
2015-05-28 10:30:00,40.97,40.99,40.91,40.91,923100.0,29.6264,29.6409,29.5831,29.5831,923100.0
2015-05-28 11:00:00,40.92,41.0,40.88,41.0,652200.0,29.5903,29.6481,29.5614,29.6481,652200.0
2015-05-28 11:30:00,41.0,41.03,40.9,40.94,419000.0,29.6481,29.6698,29.5758,29.6048,419000.0
2015-05-28 12:00:00,40.95,41.05,40.92,41.05,473100.0,29.612,29.6843,29.5903,29.6843,473100.0
2015-05-28 12:30:00,41.05,41.07,40.99,41.07,333300.0,29.6843,29.6988,29.6409,29.6988,333300.0
2015-05-28 13:00:00,41.06,41.13,41.05,41.07,234000.0,29.6915,29.7421,29.6843,29.6988,234000.0
2015-05-28 13:30:00,41.08,41.14,41.03,41.13,815100.0,29.706,29.7494,29.6698,29.7421,815100.0
2015-05-28 14:00:00,41.14,41.14,41.08,41.11,293000.0,29.7494,29.7494,29.706,29.7277,293000.0
2015-05-28 14:30:00,41.12,41.16,41.11,41.15,182900.0,29.7349,29.7638,29.7277,29.7566,182900.0
2015-05-28 15:00:00,41.14,41.21,41.1,41.12,637100.0,29.7494,29.8,29.7205,29.7349,637100.0
2015-05-28 15:30:00,41.12,41.15,41.1,41.15,898400.0,29.7349,29.7566,29.7205,29.7566,898400.0
2015-05-29 09:30:00,41.18,41.18,40.83,40.85,1264243.0,29.7783,29.7783,29.5252,29.5397,1264243.0
2015-05-29 10:00:00,40.86,40.92,40.78,40.89,1241456.0,29.5469,29.5903,29.4891,29.5686,1241456.0
2015-05-29 10:30:00,40.88,40.89,40.76,40.84,854222.0,29.5614,29.5686,29.4746,29.5324,854222.0
2015-05-29 11:00:00,40.84,40.95,40.82,40.88,832731.0,29.5324,29.612,29.518,29.5614,832731.0
2015-05-29 11:30:00,40.89,40.94,40.82,40.88,672795.0,29.5686,29.6048,29.518,29.5614,672795.0
2015-05-29 12:00:00,40.88,40.91,40.83,40.91,404710.0,29.5614,29.5831,29.5252,29.5831,404710.0
2015-05-29 12:30:00,40.91,40.96,40.9,40.95,311741.0,29.5831,29.6192,29.5758,29.612,311741.0
2015-05-29 13:00:00,40.95,40.95,40.87,40.89,484669.0,29.612,29.612,29.5541,29.5686,484669.0
2015-05-29 13:30:00,40.89,40.91,40.85,40.9,404313.0,29.5686,29.5831,29.5397,29.5758,404313.0
2015-05-29 14:00:00,40.9,40.9,40.81,40.82,553518.0,29.5758,29.5758,29.5107,29.518,553518.0
2015-05-29 14:30:00,40.81,40.86,40.77,40.81,573342.0,29.5107,29.5469,29.4818,29.5107,573342.0
2015-05-29 15:00:00,40.81,40.94,40.81,40.94,832055.0,29.5107,29.6048,29.5107,29.6048,832055.0
2015-05-29 15:30:00,40.94,40.96,40.87,40.92,3015026.0,29.6048,29.6192,29.5541,29.5903,3015026.0
2015-06-01 09:30:00,41.36,41.41,41.13,41.26,1829166.0,29.9085,29.9446,29.7421,29.8362,1829166.0
2015-06-01 10:00:00,41.27,41.39,41.06,41.16,1322753.0,29.8434,29.9302,29.6915,29.7638,1322753.0
2015-06-01 10:30:00,41.16,41.19,41.04,41.14,718410.0,29.7638,29.7855,29.6771,29.7494,718410.0
2015-06-01 11:00:00,41.15,41.16,41.03,41.04,628014.0,29.7566,29.7638,29.6698,29.6771,628014.0
2015-06-01 11:30:00,41.04,41.06,40.95,40.97,625853.0,29.6771,29.6915,29.612,29.6264,625853.0
2015-06-01 12:00:00,40.97,41.1,40.95,41.1,441617.0,29.6264,29.7205,29.612,29.7205,441617.0
2015-06-01 12:30:00,41.1,41.11,41.04,41.07,541967.0,29.7205,29.7277,29.6771,29.6988,541967.0
2015-06-01 13:00:00,41.07,41.08,41.03,41.07,431182.0,29.6988,29.706,29.6698,29.6988,431182.0
2015-06-01 13:30:00,41.06,41.07,40.99,41.01,508585.0,29.6915,29.6988,29.6409,29.6554,508585.0
2015-06-01 14:00:00,41.02,41.08,41.02,41.06,495105.0,29.6626,29.706,29.6626,29.6915,495105.0
2015-06-01 14:30:00,41.07,41.07,41.0,41.04,495289.0,29.6988,29.6988,29.6481,29.6771,495289.0
2015-06-01 15:00:00,41.04,41.08,41.01,41.01,690699.0,29.6771,29.706,29.6554,29.6554,690699.0
2015-06-01 15:30:00,41.01,41.02,40.88,40.92,2160440.0,29.6554,29.6626,29.5614,29.5903,2160440.0
2015-06-02 09:30:00,40.84,40.9,40.68,40.77,1215149.0,29.5324,29.5758,29.4167,29.4818,1215149.0
2015-06-02 10:00:00,40.77,40.91,40.71,40.9,1882873.0,29.4818,29.5831,29.4384,29.5758,1882873.0
2015-06-02 10:30:00,40.9,40.97,40.86,40.97,1041697.0,29.5758,29.6264,29.5469,29.6264,1041697.0
2015-06-02 11:00:00,40.97,41.06,40.95,40.99,846059.0,29.6264,29.6915,29.612,29.6409,846059.0
2015-06-02 11:30:00,40.98,41.02,40.95,41.01,593685.0,29.6337,29.6626,29.612,29.6554,593685.0
2015-06-02 12:00:00,41.01,41.14,41.0,41.08,623931.0,29.6554,29.7494,29.6481,29.706,623931.0
2015-06-02 12:30:00,41.09,41.16,41.08,41.1,442336.0,29.7132,29.7638,29.706,29.7205,442336.0
2015-06-02 13:00:00,41.1,41.15,41.06,41.11,481144.0,29.7205,29.7566,29.6915,29.7277,481144.0
2015-06-02 13:30:00,41.11,41.15,41.07,41.1,314475.0,29.7277,29.7566,29.6988,29.7205,314475.0
2015-06-02 14:00:00,41.1,41.11,41.01,41.06,463707.0,29.7205,29.7277,29.6554,29.6915,463707.0
2015-06-02 14:30:00,41.07,41.08,41.0,41.08,608171.0,29.6988,29.706,29.6481,29.706,608171.0
2015-06-02 15:00:00,41.07,41.08,41.01,41.03,836986.0,29.6988,29.706,29.6554,29.6698,836986.0
2015-06-02 15:30:00,41.02,41.05,40.97,40.98,1362361.0,29.6626,29.6843,29.6264,29.6337,1362361.0
2015-06-03 09:30:00,41.1,41.21,40.82,40.93,1179160.0,29.7205,29.8,29.518,29.5975,1179160.0
2015-06-03 10:00:00,40.93,41.0,40.78,40.98,843732.0,29.5975,29.6481,29.4891,29.6337,843732.0
2015-06-03 10:30:00,40.98,41.0,40.93,41.0,441255.0,29.6337,29.6481,29.5975,29.6481,441255.0
2015-06-03 11:00:00,41.0,41.01,40.88,40.89,351519.0,29.6481,29.6554,29.5614,29.5686,351519.0
2015-06-03 11:30:00,40.9,40.94,40.83,40.88,441566.0,29.5758,29.6048,29.5252,29.5614,441566.0
2015-06-03 12:00:00,40.89,40.93,40.86,40.91,343989.0,29.5686,29.5975,29.5469,29.5831,343989.0
2015-06-03 12:30:00,40.91,40.95,40.88,40.95,302550.0,29.5831,29.612,29.5614,29.612,302550.0
2015-06-03 13:00:00,40.95,40.96,40.92,40.95,421878.0,29.612,29.6192,29.5903,29.612,421878.0
2015-06-03 13:30:00,40.94,40.95,40.91,40.94,208154.0,29.6048,29.612,29.5831,29.6048,208154.0
2015-06-03 14:00:00,40.94,40.99,40.93,40.96,264890.0,29.6048,29.6409,29.5975,29.6192,264890.0
2015-06-03 14:30:00,40.97,40.98,40.87,40.89,300900.0,29.6264,29.6337,29.5541,29.5686,300900.0
2015-06-03 15:00:00,40.89,40.93,40.84,40.85,593144.0,29.5686,29.5975,29.5324,29.5397,593144.0
2015-06-03 15:30:00,40.85,40.91,40.84,40.86,1079810.0,29.5397,29.5831,29.5324,29.5469,1079810.0
2015-06-04 09:30:00,40.71,40.98,40.68,40.75,1423344.0,29.4384,29.6337,29.4167,29.4674,1423344.0
2015-06-04 10:00:00,40.76,40.85,40.73,40.81,565890.0,29.4746,29.5397,29.4529,29.5107,565890.0
2015-06-04 10:30:00,40.8,40.83,40.69,40.73,511202.0,29.5035,29.5252,29.424,29.4529,511202.0
2015-06-04 11:00:00,40.73,40.75,40.63,40.66,692873.0,29.4529,29.4674,29.3806,29.4023,692873.0
2015-06-04 11:30:00,40.66,40.68,40.59,40.66,687891.0,29.4023,29.4167,29.3517,29.4023,687891.0
2015-06-04 12:00:00,40.66,40.72,40.65,40.66,517578.0,29.4023,29.4457,29.395,29.4023,517578.0
2015-06-04 12:30:00,40.66,40.69,40.6,40.63,394254.0,29.4023,29.424,29.3589,29.3806,394254.0
2015-06-04 13:00:00,40.63,40.63,40.53,40.56,539117.0,29.3806,29.3806,29.3083,29.33,539117.0
2015-06-04 13:30:00,40.56,40.59,40.53,40.55,315496.0,29.33,29.3517,29.3083,29.3227,315496.0
2015-06-04 14:00:00,40.55,40.63,40.53,40.58,386865.0,29.3227,29.3806,29.3083,29.3444,386865.0
2015-06-04 14:30:00,40.59,40.65,40.57,40.61,454720.0,29.3517,29.395,29.3372,29.3661,454720.0
2015-06-04 15:00:00,40.61,40.63,40.56,40.59,637235.0,29.3661,29.3806,29.33,29.3517,637235.0
2015-06-04 15:30:00,40.58,40.61,40.56,40.6,1681331.0,29.3444,29.3661,29.33,29.3589,1681331.0
2015-06-05 09:30:00,40.48,40.52,40.31,40.33,1602429.0,29.2721,29.301,29.1492,29.1636,1602429.0
2015-06-05 10:00:00,40.33,40.45,40.31,40.39,1139639.0,29.1636,29.2504,29.1492,29.207,1139639.0
2015-06-05 10:30:00,40.4,40.45,40.31,40.36,680808.0,29.2143,29.2504,29.1492,29.1853,680808.0
2015-06-05 11:00:00,40.36,40.39,40.31,40.33,596878.0,29.1853,29.207,29.1492,29.1636,596878.0
2015-06-05 11:30:00,40.33,40.35,40.27,40.29,536411.0,29.1636,29.1781,29.1203,29.1347,536411.0
2015-06-05 12:00:00,40.29,40.29,40.2,40.2,543084.0,29.1347,29.1347,29.0696,29.0696,543084.0
2015-06-05 12:30:00,40.21,40.25,40.15,40.22,754896.0,29.0769,29.1058,29.0335,29.0841,754896.0
2015-06-05 13:00:00,40.23,40.23,40.15,40.18,411666.0,29.0913,29.0913,29.0335,29.0552,411666.0
2015-06-05 13:30:00,40.18,40.2,40.15,40.16,432450.0,29.0552,29.0696,29.0335,29.0407,432450.0
2015-06-05 14:00:00,40.16,40.24,40.15,40.19,552036.0,29.0407,29.0986,29.0335,29.0624,552036.0
2015-06-05 14:30:00,40.19,40.19,40.11,40.14,1112060.0,29.0624,29.0624,29.0046,29.0263,1112060.0
2015-06-05 15:00:00,40.14,40.16,40.11,40.13,925689.0,29.0263,29.0407,29.0046,29.019,925689.0
2015-06-05 15:30:00,40.13,40.17,40.08,40.1,2974735.0,29.019,29.0479,28.9829,28.9973,2974735.0
2015-06-08 09:30:00,40.1,40.21,40.02,40.03,1386026.0,28.9973,29.0769,28.9395,28.9467,1386026.0
2015-06-08 10:00:00,40.03,40.17,40.02,40.11,593251.0,28.9467,29.0479,28.9395,29.0046,593251.0
2015-06-08 10:30:00,40.12,40.24,40.1,40.12,606075.0,29.0118,29.0986,28.9973,29.0118,606075.0
2015-06-08 11:00:00,40.13,40.17,40.08,40.08,403774.0,29.019,29.0479,28.9829,28.9829,403774.0
2015-06-08 11:30:00,40.08,40.15,40.07,40.12,434020.0,28.9829,29.0335,28.9756,29.0118,434020.0
2015-06-08 12:00:00,40.12,40.19,40.12,40.18,327256.0,29.0118,29.0624,29.0118,29.0552,327256.0
2015-06-08 12:30:00,40.18,40.2,40.15,40.2,266481.0,29.0552,29.0696,29.0335,29.0696,266481.0
2015-06-08 13:00:00,40.19,40.23,40.18,40.19,352921.0,29.0624,29.0913,29.0552,29.0624,352921.0
2015-06-08 13:30:00,40.2,40.2,40.14,40.15,393825.0,29.0696,29.0696,29.0263,29.0335,393825.0
2015-06-08 14:00:00,40.14,40.16,40.11,40.14,560096.0,29.0263,29.0407,29.0046,29.0263,560096.0
2015-06-08 14:30:00,40.15,40.26,40.14,40.22,1013373.0,29.0335,29.113,29.0263,29.0841,1013373.0
2015-06-08 15:00:00,40.22,40.24,40.17,40.21,1122697.0,29.0841,29.0986,29.0479,29.0769,1122697.0
2015-06-08 15:30:00,40.2,40.24,40.16,40.21,2918669.0,29.0696,29.0986,29.0407,29.0769,2918669.0
2015-06-09 09:30:00,40.17,40.42,40.11,40.15,1254069.0,29.0479,29.2287,29.0046,29.0335,1254069.0
2015-06-09 10:00:00,40.15,40.25,40.12,40.21,626215.0,29.0335,29.1058,29.0118,29.0769,626215.0
2015-06-09 10:30:00,40.21,40.35,40.2,40.34,614269.0,29.0769,29.1781,29.0696,29.1709,614269.0
2015-06-09 11:00:00,40.34,40.35,40.26,40.32,426771.0,29.1709,29.1781,29.113,29.1564,426771.0
2015-06-09 11:30:00,40.33,40.36,40.29,40.3,464081.0,29.1636,29.1853,29.1347,29.142,464081.0
2015-06-09 12:00:00,40.3,40.34,40.28,40.33,400479.0,29.142,29.1709,29.1275,29.1636,400479.0
2015-06-09 12:30:00,40.33,40.36,40.31,40.35,317692.0,29.1636,29.1853,29.1492,29.1781,317692.0
2015-06-09 13:00:00,40.35,40.38,40.34,40.37,449981.0,29.1781,29.1998,29.1709,29.1926,449981.0
2015-06-09 13:30:00,40.38,40.39,40.32,40.33,380598.0,29.1998,29.207,29.1564,29.1636,380598.0
2015-06-09 14:00:00,40.33,40.35,40.31,40.35,342800.0,29.1636,29.1781,29.1492,29.1781,342800.0
2015-06-09 14:30:00,40.35,40.39,40.29,40.3,463712.0,29.1781,29.207,29.1347,29.142,463712.0
2015-06-09 15:00:00,40.3,40.3,40.22,40.24,576203.0,29.142,29.142,29.0841,29.0986,576203.0
2015-06-09 15:30:00,40.25,40.25,40.2,40.2,1454389.0,29.1058,29.1058,29.0696,29.0696,1454389.0
2015-06-10 09:30:00,40.32,40.41,40.29,40.38,1033480.0,29.1564,29.2215,29.1347,29.1998,1033480.0
2015-06-10 10:00:00,40.38,40.4,40.3,40.31,605265.0,29.1998,29.2143,29.142,29.1492,605265.0
2015-06-10 10:30:00,40.32,40.36,40.28,40.35,376234.0,29.1564,29.1853,29.1275,29.1781,376234.0
2015-06-10 11:00:00,40.34,40.54,40.32,40.41,774620.0,29.1709,29.3155,29.1564,29.2215,774620.0
2015-06-10 11:30:00,40.42,40.45,40.4,40.43,334518.0,29.2287,29.2504,29.2143,29.236,334518.0
2015-06-10 12:00:00,40.44,40.47,40.42,40.46,351988.0,29.2432,29.2649,29.2287,29.2577,351988.0
2015-06-10 12:30:00,40.45,40.47,40.4,40.41,296376.0,29.2504,29.2649,29.2143,29.2215,296376.0
2015-06-10 13:00:00,40.41,40.44,40.38,40.4,312798.0,29.2215,29.2432,29.1998,29.2143,312798.0
2015-06-10 13:30:00,40.4,40.46,40.38,40.43,851892.0,29.2143,29.2577,29.1998,29.236,851892.0
2015-06-10 14:00:00,40.43,40.49,40.41,40.44,530855.0,29.236,29.2793,29.2215,29.2432,530855.0
2015-06-10 14:30:00,40.44,40.45,40.39,40.41,431811.0,29.2432,29.2504,29.207,29.2215,431811.0
2015-06-10 15:00:00,40.41,40.41,40.33,40.36,631906.0,29.2215,29.2215,29.1636,29.1853,631906.0
2015-06-10 15:30:00,40.35,40.38,40.32,40.33,2194085.0,29.1781,29.1998,29.1564,29.1636,2194085.0
2015-06-11 09:30:00,40.11,40.19,40.03,40.15,1143512.0,29.2433,29.3016,29.1849,29.2724,1143512.0
2015-06-11 10:00:00,40.16,40.19,40.11,40.12,621917.0,29.2797,29.3016,29.2433,29.2505,621917.0
2015-06-11 10:30:00,40.13,40.13,40.06,40.08,588808.0,29.2578,29.2578,29.2068,29.2214,588808.0
2015-06-11 11:00:00,40.09,40.16,40.08,40.15,536798.0,29.2287,29.2797,29.2214,29.2724,536798.0
2015-06-11 11:30:00,40.16,40.18,40.08,40.15,396682.0,29.2797,29.2943,29.2214,29.2724,396682.0
2015-06-11 12:00:00,40.15,40.16,40.1,40.15,334556.0,29.2724,29.2797,29.236,29.2724,334556.0
2015-06-11 12:30:00,40.14,40.19,40.1,40.19,412370.0,29.2651,29.3016,29.236,29.3016,412370.0
2015-06-11 13:00:00,40.19,40.2,40.16,40.2,384065.0,29.3016,29.3089,29.2797,29.3089,384065.0
2015-06-11 13:30:00,40.2,40.23,40.18,40.23,582954.0,29.3089,29.3307,29.2943,29.3307,582954.0
2015-06-11 14:00:00,40.23,40.24,40.21,40.24,262563.0,29.3307,29.338,29.3162,29.338,262563.0
2015-06-11 14:30:00,40.24,40.25,40.18,40.2,450840.0,29.338,29.3453,29.2943,29.3089,450840.0
2015-06-11 15:00:00,40.2,40.21,40.15,40.16,528550.0,29.3089,29.3162,29.2724,29.2797,528550.0
2015-06-11 15:30:00,40.16,40.17,40.07,40.11,2079094.0,29.2797,29.287,29.2141,29.2433,2079094.0
2015-06-12 09:30:00,40.04,40.12,39.95,40.03,1194991.0,29.1922,29.2505,29.1266,29.1849,1194991.0
2015-06-12 10:00:00,40.02,40.06,39.95,39.98,877247.0,29.1776,29.2068,29.1266,29.1485,877247.0
2015-06-12 10:30:00,39.97,40.01,39.92,39.95,1032563.0,29.1412,29.1703,29.1047,29.1266,1032563.0
2015-06-12 11:00:00,39.95,40.04,39.93,40.01,1123675.0,29.1266,29.1922,29.112,29.1703,1123675.0
2015-06-12 11:30:00,40.02,40.03,39.89,39.89,603978.0,29.1776,29.1849,29.0829,29.0829,603978.0
2015-06-12 12:00:00,39.89,39.92,39.84,39.9,802170.0,29.0829,29.1047,29.0464,29.0901,802170.0
2015-06-12 12:30:00,39.9,39.94,39.87,39.92,462543.0,29.0901,29.1193,29.0683,29.1047,462543.0
2015-06-12 13:00:00,39.93,39.99,39.92,39.97,744242.0,29.112,29.1558,29.1047,29.1412,744242.0
2015-06-12 13:30:00,39.97,39.99,39.9,39.95,391769.0,29.1412,29.1558,29.0901,29.1266,391769.0
2015-06-12 14:00:00,39.95,39.99,39.93,39.98,553547.0,29.1266,29.1558,29.112,29.1485,553547.0
2015-06-12 14:30:00,39.98,39.98,39.92,39.95,975886.0,29.1485,29.1485,29.1047,29.1266,975886.0
2015-06-12 15:00:00,39.95,40.02,39.92,40.01,974568.0,29.1266,29.1776,29.1047,29.1703,974568.0
2015-06-12 15:30:00,40.02,40.05,39.97,39.98,2154091.0,29.1776,29.1995,29.1412,29.1485,2154091.0
2015-06-15 09:30:00,39.83,39.86,39.78,39.78,1326758.0,29.0391,29.061,29.0027,29.0027,1326758.0
2015-06-15 10:00:00,39.79,39.85,39.73,39.74,884682.0,29.0099,29.0537,28.9662,28.9735,884682.0
2015-06-15 10:30:00,39.74,39.78,39.7,39.73,709784.0,28.9735,29.0027,28.9443,28.9662,709784.0
2015-06-15 11:00:00,39.73,39.82,39.7,39.7,921831.0,28.9662,29.0318,28.9443,28.9443,921831.0
2015-06-15 11:30:00,39.71,39.74,39.68,39.69,487211.0,28.9516,28.9735,28.9297,28.937,487211.0
2015-06-15 12:00:00,39.69,39.71,39.67,39.68,486194.0,28.937,28.9516,28.9225,28.9297,486194.0
2015-06-15 12:30:00,39.67,39.75,39.63,39.72,481317.0,28.9225,28.9808,28.8933,28.9589,481317.0
2015-06-15 13:00:00,39.72,39.74,39.68,39.7,236901.0,28.9589,28.9735,28.9297,28.9443,236901.0
2015-06-15 13:30:00,39.69,39.72,39.6,39.63,633671.0,28.937,28.9589,28.8714,28.8933,633671.0
2015-06-15 14:00:00,39.63,39.66,39.62,39.65,512307.0,28.8933,28.9152,28.886,28.9079,512307.0
2015-06-15 14:30:00,39.65,39.66,39.58,39.59,446526.0,28.9079,28.9152,28.8568,28.8641,446526.0
2015-06-15 15:00:00,39.59,39.61,39.57,39.61,750775.0,28.8641,28.8787,28.8496,28.8787,750775.0
2015-06-15 15:30:00,39.61,39.65,39.58,39.59,1651350.0,28.8787,28.9079,28.8568,28.8641,1651350.0
2015-06-16 09:30:00,39.63,40.0,39.6,39.96,2048752.0,28.8933,29.1631,28.8714,29.1339,2048752.0
2015-06-16 10:00:00,39.95,39.98,39.88,39.93,838823.0,29.1266,29.1485,29.0756,29.112,838823.0
2015-06-16 10:30:00,39.93,40.03,39.89,39.98,1078685.0,29.112,29.1849,29.0829,29.1485,1078685.0
2015-06-16 11:00:00,39.98,40.08,39.96,40.04,777680.0,29.1485,29.2214,29.1339,29.1922,777680.0
2015-06-16 11:30:00,40.04,40.08,40.01,40.06,501555.0,29.1922,29.2214,29.1703,29.2068,501555.0
2015-06-16 12:00:00,40.06,40.08,40.03,40.06,366940.0,29.2068,29.2214,29.1849,29.2068,366940.0
2015-06-16 12:30:00,40.07,40.13,40.06,40.12,443877.0,29.2141,29.2578,29.2068,29.2505,443877.0
2015-06-16 13:00:00,40.12,40.15,40.1,40.15,299583.0,29.2505,29.2724,29.236,29.2724,299583.0
2015-06-16 13:30:00,40.14,40.16,40.1,40.14,447357.0,29.2651,29.2797,29.236,29.2651,447357.0
2015-06-16 14:00:00,40.13,40.15,40.12,40.13,559629.0,29.2578,29.2724,29.2505,29.2578,559629.0
2015-06-16 14:30:00,40.13,40.14,40.09,40.12,664104.0,29.2578,29.2651,29.2287,29.2505,664104.0
2015-06-16 15:00:00,40.12,40.12,40.08,40.1,835485.0,29.2505,29.2505,29.2214,29.236,835485.0
2015-06-16 15:30:00,40.09,40.11,40.05,40.08,1927793.0,29.2287,29.2433,29.1995,29.2214,1927793.0
2015-06-17 09:30:00,40.08,40.25,40.06,40.2,621753.0,29.2214,29.3453,29.2068,29.3089,621753.0
2015-06-17 10:00:00,40.2,40.25,40.14,40.21,583633.0,29.3089,29.3453,29.2651,29.3162,583633.0
2015-06-17 10:30:00,40.2,40.27,40.19,40.27,593904.0,29.3089,29.3599,29.3016,29.3599,593904.0
2015-06-17 11:00:00,40.27,40.28,40.21,40.22,450649.0,29.3599,29.3672,29.3162,29.3235,450649.0
2015-06-17 11:30:00,40.22,40.25,40.15,40.25,377486.0,29.3235,29.3453,29.2724,29.3453,377486.0
2015-06-17 12:00:00,40.25,40.25,40.1,40.14,558249.0,29.3453,29.3453,29.236,29.2651,558249.0
2015-06-17 12:30:00,40.13,40.16,40.08,40.12,394327.0,29.2578,29.2797,29.2214,29.2505,394327.0
2015-06-17 13:00:00,40.12,40.12,40.05,40.08,346997.0,29.2505,29.2505,29.1995,29.2214,346997.0
2015-06-17 13:30:00,40.07,40.11,40.06,40.11,377658.0,29.2141,29.2433,29.2068,29.2433,377658.0
2015-06-17 14:00:00,40.1,40.29,40.01,40.18,1229739.0,29.236,29.3745,29.1703,29.2943,1229739.0
2015-06-17 14:30:00,40.17,40.32,40.17,40.3,1133107.0,29.287,29.3964,29.287,29.3818,1133107.0
2015-06-17 15:00:00,40.3,40.31,40.24,40.3,1010396.0,29.3818,29.3891,29.338,29.3818,1010396.0
2015-06-17 15:30:00,40.3,40.32,40.23,40.27,2288204.0,29.3818,29.3964,29.3307,29.3599,2288204.0
2015-06-18 09:30:00,40.16,40.68,40.16,40.66,1312477.0,29.2797,29.6588,29.2797,29.6442,1312477.0
2015-06-18 10:00:00,40.66,40.73,40.61,40.65,1042205.0,29.6442,29.6953,29.6078,29.637,1042205.0
2015-06-18 10:30:00,40.65,40.66,40.6,40.63,1245745.0,29.637,29.6442,29.6005,29.6224,1245745.0
2015-06-18 11:00:00,40.62,40.68,40.61,40.65,977353.0,29.6151,29.6588,29.6078,29.637,977353.0
2015-06-18 11:30:00,40.65,40.69,40.63,40.66,773240.0,29.637,29.6661,29.6224,29.6442,773240.0
2015-06-18 12:00:00,40.66,40.72,40.61,40.69,730742.0,29.6442,29.688,29.6078,29.6661,730742.0
2015-06-18 12:30:00,40.69,40.74,40.64,40.64,858367.0,29.6661,29.7026,29.6297,29.6297,858367.0
2015-06-18 13:00:00,40.64,40.68,40.56,40.59,670455.0,29.6297,29.6588,29.5713,29.5932,670455.0
2015-06-18 13:30:00,40.59,40.6,40.56,40.58,567849.0,29.5932,29.6005,29.5713,29.5859,567849.0
2015-06-18 14:00:00,40.59,40.61,40.56,40.59,832052.0,29.5932,29.6078,29.5713,29.5932,832052.0
2015-06-18 14:30:00,40.59,40.74,40.59,40.74,1296546.0,29.5932,29.7026,29.5932,29.7026,1296546.0
2015-06-18 15:00:00,40.74,40.74,40.66,40.69,1419943.0,29.7026,29.7026,29.6442,29.6661,1419943.0
2015-06-18 15:30:00,40.69,40.7,40.62,40.63,2569495.0,29.6661,29.6734,29.6151,29.6224,2569495.0
2015-06-19 09:30:00,40.59,40.64,40.47,40.49,4960827.0,29.5932,29.6297,29.5057,29.5203,4960827.0
2015-06-19 10:00:00,40.48,40.61,40.45,40.59,728221.0,29.513,29.6078,29.4911,29.5932,728221.0
2015-06-19 10:30:00,40.59,40.65,40.58,40.61,642375.0,29.5932,29.637,29.5859,29.6078,642375.0
2015-06-19 11:00:00,40.61,40.61,40.57,40.58,324251.0,29.6078,29.6078,29.5786,29.5859,324251.0
2015-06-19 11:30:00,40.58,40.61,40.56,40.59,400527.0,29.5859,29.6078,29.5713,29.5932,400527.0
2015-06-19 12:00:00,40.59,40.6,40.55,40.57,301217.0,29.5932,29.6005,29.564,29.5786,301217.0
2015-06-19 12:30:00,40.56,40.59,40.55,40.58,340571.0,29.5713,29.5932,29.564,29.5859,340571.0
2015-06-19 13:00:00,40.57,40.6,40.55,40.58,302033.0,29.5786,29.6005,29.564,29.5859,302033.0
2015-06-19 13:30:00,40.59,40.61,40.56,40.59,339969.0,29.5932,29.6078,29.5713,29.5932,339969.0
2015-06-19 14:00:00,40.59,40.59,40.48,40.52,744646.0,29.5932,29.5932,29.513,29.5422,744646.0
2015-06-19 14:30:00,40.52,40.55,40.49,40.51,483521.0,29.5422,29.564,29.5203,29.5349,483521.0
2015-06-19 15:00:00,40.51,40.51,40.43,40.44,683124.0,29.5349,29.5349,29.4766,29.4838,683124.0
2015-06-19 15:30:00,40.43,40.51,40.41,40.41,2294921.0,29.4766,29.5349,29.462,29.462,2294921.0
2015-06-22 09:30:00,40.51,40.68,40.47,40.66,1174275.0,29.5349,29.6588,29.5057,29.6442,1174275.0
2015-06-22 10:00:00,40.66,40.74,40.65,40.68,536971.0,29.6442,29.7026,29.637,29.6588,536971.0
2015-06-22 10:30:00,40.69,40.79,40.68,40.73,755770.0,29.6661,29.739,29.6588,29.6953,755770.0
2015-06-22 11:00:00,40.72,40.81,40.71,40.77,707351.0,29.688,29.7536,29.6807,29.7244,707351.0
2015-06-22 11:30:00,40.77,40.78,40.67,40.68,419194.0,29.7244,29.7317,29.6515,29.6588,419194.0
2015-06-22 12:00:00,40.69,40.73,40.63,40.66,455910.0,29.6661,29.6953,29.6224,29.6442,455910.0
2015-06-22 12:30:00,40.67,40.67,40.62,40.62,311679.0,29.6515,29.6515,29.6151,29.6151,311679.0
2015-06-22 13:00:00,40.62,40.63,40.55,40.55,455809.0,29.6151,29.6224,29.564,29.564,455809.0
2015-06-22 13:30:00,40.55,40.59,40.54,40.58,425946.0,29.564,29.5932,29.5568,29.5859,425946.0
2015-06-22 14:00:00,40.59,40.59,40.53,40.53,277637.0,29.5932,29.5932,29.5495,29.5495,277637.0
2015-06-22 14:30:00,40.54,40.6,40.52,40.55,348429.0,29.5568,29.6005,29.5422,29.564,348429.0
2015-06-22 15:00:00,40.55,40.56,40.52,40.52,429950.0,29.564,29.5713,29.5422,29.5422,429950.0
2015-06-22 15:30:00,40.52,40.54,40.46,40.48,1288542.0,29.5422,29.5568,29.4984,29.513,1288542.0
2015-06-23 09:30:00,40.43,40.49,40.35,40.44,887916.0,29.4766,29.5203,29.4182,29.4838,887916.0
2015-06-23 10:00:00,40.43,40.52,40.35,40.39,588641.0,29.4766,29.5422,29.4182,29.4474,588641.0
2015-06-23 10:30:00,40.38,40.43,40.34,40.4,467744.0,29.4401,29.4766,29.4109,29.4547,467744.0
2015-06-23 11:00:00,40.4,40.42,40.31,40.33,617709.0,29.4547,29.4693,29.3891,29.4036,617709.0
2015-06-23 11:30:00,40.33,40.4,40.32,40.35,666867.0,29.4036,29.4547,29.3964,29.4182,666867.0
2015-06-23 12:00:00,40.34,40.38,40.32,40.37,371014.0,29.4109,29.4401,29.3964,29.4328,371014.0
2015-06-23 12:30:00,40.37,40.43,40.36,40.41,408581.0,29.4328,29.4766,29.4255,29.462,408581.0
2015-06-23 13:00:00,40.41,40.43,40.38,40.43,265461.0,29.462,29.4766,29.4401,29.4766,265461.0
2015-06-23 13:30:00,40.42,40.44,40.39,40.4,319379.0,29.4693,29.4838,29.4474,29.4547,319379.0
2015-06-23 14:00:00,40.4,40.41,40.36,40.38,397373.0,29.4547,29.462,29.4255,29.4401,397373.0
2015-06-23 14:30:00,40.38,40.41,40.36,40.4,468746.0,29.4401,29.462,29.4255,29.4547,468746.0
2015-06-23 15:00:00,40.39,40.4,40.34,40.35,555142.0,29.4474,29.4547,29.4109,29.4182,555142.0
2015-06-23 15:30:00,40.34,40.38,40.33,40.36,1752317.0,29.4109,29.4401,29.4036,29.4255,1752317.0
2015-06-24 09:30:00,40.37,40.45,40.25,40.27,807294.0,29.4328,29.4911,29.3453,29.3599,807294.0
2015-06-24 10:00:00,40.27,40.39,40.26,40.37,691838.0,29.3599,29.4474,29.3526,29.4328,691838.0
2015-06-24 10:30:00,40.38,40.39,40.33,40.35,439301.0,29.4401,29.4474,29.4036,29.4182,439301.0
2015-06-24 11:00:00,40.35,40.36,40.27,40.28,426144.0,29.4182,29.4255,29.3599,29.3672,426144.0
2015-06-24 11:30:00,40.29,40.32,40.25,40.3,261524.0,29.3745,29.3964,29.3453,29.3818,261524.0
2015-06-24 12:00:00,40.3,40.32,40.25,40.3,405591.0,29.3818,29.3964,29.3453,29.3818,405591.0
2015-06-24 12:30:00,40.3,40.31,40.26,40.28,350862.0,29.3818,29.3891,29.3526,29.3672,350862.0
2015-06-24 13:00:00,40.27,40.31,40.22,40.23,372932.0,29.3599,29.3891,29.3235,29.3307,372932.0
2015-06-24 13:30:00,40.23,40.25,40.2,40.25,323189.0,29.3307,29.3453,29.3089,29.3453,323189.0
2015-06-24 14:00:00,40.24,40.25,40.2,40.24,372073.0,29.338,29.3453,29.3089,29.338,372073.0
2015-06-24 14:30:00,40.24,40.3,40.23,40.27,267988.0,29.338,29.3818,29.3307,29.3599,267988.0
2015-06-24 15:00:00,40.28,40.28,40.23,40.25,443415.0,29.3672,29.3672,29.3307,29.3453,443415.0
2015-06-24 15:30:00,40.25,40.26,40.19,40.21,1238737.0,29.3453,29.3526,29.3016,29.3162,1238737.0
2015-06-25 09:30:00,40.28,40.34,40.17,40.28,1468252.0,29.3672,29.4109,29.287,29.3672,1468252.0
2015-06-25 10:00:00,40.27,40.28,40.2,40.25,601890.0,29.3599,29.3672,29.3089,29.3453,601890.0
2015-06-25 10:30:00,40.24,40.25,40.2,40.25,451107.0,29.338,29.3453,29.3089,29.3453,451107.0
2015-06-25 11:00:00,40.25,40.27,40.21,40.26,692888.0,29.3453,29.3599,29.3162,29.3526,692888.0
2015-06-25 11:30:00,40.26,40.28,40.23,40.26,345368.0,29.3526,29.3672,29.3307,29.3526,345368.0
2015-06-25 12:00:00,40.25,40.26,40.23,40.24,333805.0,29.3453,29.3526,29.3307,29.338,333805.0
2015-06-25 12:30:00,40.24,40.28,40.23,40.24,478529.0,29.338,29.3672,29.3307,29.338,478529.0
2015-06-25 13:00:00,40.25,40.26,40.2,40.21,328611.0,29.3453,29.3526,29.3089,29.3162,328611.0
2015-06-25 13:30:00,40.21,40.23,40.18,40.19,308478.0,29.3162,29.3307,29.2943,29.3016,308478.0
2015-06-25 14:00:00,40.19,40.19,40.07,40.11,1019272.0,29.3016,29.3016,29.2141,29.2433,1019272.0
2015-06-25 14:30:00,40.11,40.12,40.06,40.09,809588.0,29.2433,29.2505,29.2068,29.2287,809588.0
2015-06-25 15:00:00,40.09,40.12,40.06,40.1,863730.0,29.2287,29.2505,29.2068,29.236,863730.0
2015-06-25 15:30:00,40.09,40.1,40.02,40.02,1684397.0,29.2287,29.236,29.1776,29.1776,1684397.0
2015-06-26 09:30:00,40.1,40.27,40.09,40.19,1247574.0,29.236,29.3599,29.2287,29.3016,1247574.0
2015-06-26 10:00:00,40.19,40.33,40.19,40.33,585343.0,29.3016,29.4036,29.3016,29.4036,585343.0
2015-06-26 10:30:00,40.33,40.35,40.23,40.25,636842.0,29.4036,29.4182,29.3307,29.3453,636842.0
2015-06-26 11:00:00,40.26,40.29,40.16,40.2,730629.0,29.3526,29.3745,29.2797,29.3089,730629.0
2015-06-26 11:30:00,40.2,40.23,40.15,40.19,560563.0,29.3089,29.3307,29.2724,29.3016,560563.0
2015-06-26 12:00:00,40.19,40.19,40.14,40.17,239010.0,29.3016,29.3016,29.2651,29.287,239010.0
2015-06-26 12:30:00,40.16,40.16,40.07,40.08,365896.0,29.2797,29.2797,29.2141,29.2214,365896.0
2015-06-26 13:00:00,40.08,40.12,40.02,40.07,340490.0,29.2214,29.2505,29.1776,29.2141,340490.0
2015-06-26 13:30:00,40.06,40.11,40.04,40.07,307805.0,29.2068,29.2433,29.1922,29.2141,307805.0
2015-06-26 14:00:00,40.07,40.1,40.05,40.09,315295.0,29.2141,29.236,29.1995,29.2287,315295.0
2015-06-26 14:30:00,40.08,40.11,40.04,40.07,400108.0,29.2214,29.2433,29.1922,29.2141,400108.0
2015-06-26 15:00:00,40.06,40.11,40.06,40.1,632594.0,29.2068,29.2433,29.2068,29.236,632594.0
2015-06-26 15:30:00,40.1,40.1,40.02,40.02,2864785.0,29.236,29.236,29.1776,29.1776,2864785.0
2015-06-29 09:30:00,39.8,39.98,39.76,39.85,1452102.0,29.0172,29.1485,28.9881,29.0537,1452102.0
2015-06-29 10:00:00,39.84,39.89,39.79,39.81,754749.0,29.0464,29.0829,29.0099,29.0245,754749.0
2015-06-29 10:30:00,39.8,39.86,39.78,39.78,810582.0,29.0172,29.061,29.0027,29.0027,810582.0
2015-06-29 11:00:00,39.78,39.81,39.73,39.8,690168.0,29.0027,29.0245,28.9662,29.0172,690168.0
2015-06-29 11:30:00,39.81,39.81,39.72,39.75,589559.0,29.0245,29.0245,28.9589,28.9808,589559.0
2015-06-29 12:00:00,39.76,39.78,39.7,39.71,466486.0,28.9881,29.0027,28.9443,28.9516,466486.0
2015-06-29 12:30:00,39.71,39.73,39.7,39.72,505292.0,28.9516,28.9662,28.9443,28.9589,505292.0
2015-06-29 13:00:00,39.72,39.75,39.66,39.71,575567.0,28.9589,28.9808,28.9152,28.9516,575567.0
2015-06-29 13:30:00,39.72,39.74,39.67,39.69,469812.0,28.9589,28.9735,28.9225,28.937,469812.0
2015-06-29 14:00:00,39.69,39.7,39.6,39.61,547993.0,28.937,28.9443,28.8714,28.8787,547993.0
2015-06-29 14:30:00,39.61,39.67,39.56,39.59,859716.0,28.8787,28.9225,28.8423,28.8641,859716.0
2015-06-29 15:00:00,39.58,39.6,39.5,39.5,1296970.0,28.8568,28.8714,28.7985,28.7985,1296970.0
2015-06-29 15:30:00,39.5,39.52,39.4,39.41,3391717.0,28.7985,28.8131,28.7256,28.7329,3391717.0
2015-06-30 09:30:00,39.61,39.61,39.26,39.27,1685332.0,28.8787,28.8787,28.6235,28.6308,1685332.0
2015-06-30 10:00:00,39.26,39.42,39.24,39.41,1464886.0,28.6235,28.7402,28.609,28.7329,1464886.0
2015-06-30 10:30:00,39.41,39.42,39.28,39.37,748222.0,28.7329,28.7402,28.6381,28.7037,748222.0
2015-06-30 11:00:00,39.38,39.45,39.34,39.35,673264.0,28.711,28.7621,28.6819,28.6892,673264.0
2015-06-30 11:30:00,39.35,39.38,39.27,39.27,575783.0,28.6892,28.711,28.6308,28.6308,575783.0
2015-06-30 12:00:00,39.27,39.29,39.14,39.16,687070.0,28.6308,28.6454,28.536,28.5506,687070.0
2015-06-30 12:30:00,39.15,39.26,39.12,39.26,470954.0,28.5433,28.6235,28.5215,28.6235,470954.0
2015-06-30 13:00:00,39.26,39.3,39.22,39.29,423007.0,28.6235,28.6527,28.5944,28.6454,423007.0
2015-06-30 13:30:00,39.29,39.37,39.28,39.34,825985.0,28.6454,28.7037,28.6381,28.6819,825985.0
2015-06-30 14:00:00,39.35,39.47,39.33,39.36,813668.0,28.6892,28.7766,28.6746,28.6964,813668.0
2015-06-30 14:30:00,39.37,39.4,39.25,39.26,603223.0,28.7037,28.7256,28.6162,28.6235,603223.0
2015-06-30 15:00:00,39.26,39.31,39.22,39.26,1029554.0,28.6235,28.66,28.5944,28.6235,1029554.0
2015-06-30 15:30:00,39.26,39.33,39.19,39.21,2052114.0,28.6235,28.6746,28.5725,28.5871,2052114.0
2015-07-01 09:30:00,39.38,39.6,39.28,39.37,1797274.0,28.711,28.8714,28.6381,28.7037,1797274.0
2015-07-01 10:00:00,39.37,39.58,39.36,39.55,899973.0,28.7037,28.8568,28.6964,28.835,899973.0
2015-07-01 10:30:00,39.55,39.55,39.39,39.45,722781.0,28.835,28.835,28.7183,28.7621,722781.0
2015-07-01 11:00:00,39.46,39.55,39.43,39.52,607036.0,28.7694,28.835,28.7475,28.8131,607036.0
2015-07-01 11:30:00,39.53,39.57,39.45,39.46,484286.0,28.8204,28.8496,28.7621,28.7694,484286.0
2015-07-01 12:00:00,39.46,39.49,39.43,39.46,398095.0,28.7694,28.7912,28.7475,28.7694,398095.0
2015-07-01 12:30:00,39.46,39.52,39.41,39.43,463347.0,28.7694,28.8131,28.7329,28.7475,463347.0
2015-07-01 13:00:00,39.42,39.49,39.39,39.46,347024.0,28.7402,28.7912,28.7183,28.7694,347024.0
2015-07-01 13:30:00,39.46,39.49,39.44,39.45,346381.0,28.7694,28.7912,28.7548,28.7621,346381.0
2015-07-01 14:00:00,39.45,39.46,39.35,39.39,422853.0,28.7621,28.7694,28.6892,28.7183,422853.0
2015-07-01 14:30:00,39.4,39.46,39.37,39.43,399190.0,28.7256,28.7694,28.7037,28.7475,399190.0
2015-07-01 15:00:00,39.44,39.54,39.43,39.54,557533.0,28.7548,28.8277,28.7475,28.8277,557533.0
2015-07-01 15:30:00,39.54,39.56,39.44,39.5,1941439.0,28.8277,28.8423,28.7548,28.7985,1941439.0
2015-07-02 09:30:00,39.63,39.81,39.55,39.55,1247931.0,28.8933,29.0245,28.835,28.835,1247931.0
2015-07-02 10:00:00,39.56,39.67,39.56,39.61,813080.0,28.8423,28.9225,28.8423,28.8787,813080.0
2015-07-02 10:30:00,39.61,39.62,39.55,39.59,469596.0,28.8787,28.886,28.835,28.8641,469596.0
2015-07-02 11:00:00,39.59,39.6,39.46,39.47,655980.0,28.8641,28.8714,28.7694,28.7766,655980.0
2015-07-02 11:30:00,39.46,39.51,39.45,39.48,429916.0,28.7694,28.8058,28.7621,28.7839,429916.0
2015-07-02 12:00:00,39.48,39.49,39.38,39.39,514747.0,28.7839,28.7912,28.711,28.7183,514747.0
2015-07-02 12:30:00,39.4,39.43,39.38,39.41,210074.0,28.7256,28.7475,28.711,28.7329,210074.0
2015-07-02 13:00:00,39.41,39.42,39.36,39.39,239903.0,28.7329,28.7402,28.6964,28.7183,239903.0
2015-07-02 13:30:00,39.39,39.43,39.36,39.38,237829.0,28.7183,28.7475,28.6964,28.711,237829.0
2015-07-02 14:00:00,39.38,39.42,39.35,39.41,210283.0,28.711,28.7402,28.6892,28.7329,210283.0
2015-07-02 14:30:00,39.41,39.48,39.4,39.48,450486.0,28.7329,28.7839,28.7256,28.7839,450486.0
2015-07-02 15:00:00,39.47,39.51,39.44,39.49,525585.0,28.7766,28.8058,28.7548,28.7912,525585.0
2015-07-02 15:30:00,39.48,39.52,39.45,39.48,1400856.0,28.7839,28.8131,28.7621,28.7839,1400856.0
2015-07-06 09:30:00,39.32,39.39,39.22,39.26,1279991.0,28.6673,28.7183,28.5944,28.6235,1279991.0
2015-07-06 10:00:00,39.26,39.52,39.25,39.48,1253365.0,28.6235,28.8131,28.6162,28.7839,1253365.0
2015-07-06 10:30:00,39.49,39.6,39.46,39.56,620370.0,28.7912,28.8714,28.7694,28.8423,620370.0
2015-07-06 11:00:00,39.57,39.57,39.49,39.51,542941.0,28.8496,28.8496,28.7912,28.8058,542941.0
2015-07-06 11:30:00,39.51,39.56,39.48,39.55,593153.0,28.8058,28.8423,28.7839,28.835,593153.0
2015-07-06 12:00:00,39.55,39.55,39.49,39.55,300844.0,28.835,28.835,28.7912,28.835,300844.0
2015-07-06 12:30:00,39.55,39.55,39.42,39.42,389704.0,28.835,28.835,28.7402,28.7402,389704.0
2015-07-06 13:00:00,39.42,39.49,39.35,39.38,449358.0,28.7402,28.7912,28.6892,28.711,449358.0
2015-07-06 13:30:00,39.37,39.42,39.33,39.35,512678.0,28.7037,28.7402,28.6746,28.6892,512678.0
2015-07-06 14:00:00,39.34,39.38,39.27,39.32,618474.0,28.6819,28.711,28.6308,28.6673,618474.0
2015-07-06 14:30:00,39.31,39.36,39.3,39.32,472768.0,28.66,28.6964,28.6527,28.6673,472768.0
2015-07-06 15:00:00,39.32,39.36,39.29,39.32,624115.0,28.6673,28.6964,28.6454,28.6673,624115.0
2015-07-06 15:30:00,39.32,39.42,39.32,39.42,1362683.0,28.6673,28.7402,28.6673,28.7402,1362683.0
2015-07-07 09:30:00,39.49,39.61,39.46,39.54,1295719.0,28.7912,28.8787,28.7694,28.8277,1295719.0
2015-07-07 10:00:00,39.53,39.54,39.42,39.46,1005093.0,28.8204,28.8277,28.7402,28.7694,1005093.0
2015-07-07 10:30:00,39.46,39.55,39.39,39.5,946377.0,28.7694,28.835,28.7183,28.7985,946377.0
2015-07-07 11:00:00,39.51,39.61,39.47,39.52,938290.0,28.8058,28.8787,28.7766,28.8131,938290.0
2015-07-07 11:30:00,39.52,39.77,39.49,39.76,981352.0,28.8131,28.9954,28.7912,28.9881,981352.0
2015-07-07 12:00:00,39.76,39.78,39.66,39.67,589181.0,28.9881,29.0027,28.9152,28.9225,589181.0
2015-07-07 12:30:00,39.66,39.88,39.65,39.85,673610.0,28.9152,29.0756,28.9079,29.0537,673610.0
2015-07-07 13:00:00,39.86,39.92,39.79,39.87,684557.0,29.061,29.1047,29.0099,29.0683,684557.0
2015-07-07 13:30:00,39.87,40.06,39.86,40.04,1491634.0,29.0683,29.2068,29.061,29.1922,1491634.0
2015-07-07 14:00:00,40.04,40.1,39.96,40.04,1062927.0,29.1922,29.236,29.1339,29.1922,1062927.0
2015-07-07 14:30:00,40.05,40.32,40.04,40.31,1621202.0,29.1995,29.3964,29.1922,29.3891,1621202.0
2015-07-07 15:00:00,40.31,40.32,40.21,40.3,2738035.0,29.3891,29.3964,29.3162,29.3818,2738035.0
2015-07-07 15:30:00,40.31,40.38,40.24,40.27,3918699.0,29.3891,29.4401,29.338,29.3599,3918699.0
2015-07-08 09:30:00,39.99,40.23,39.95,40.21,1099783.0,29.1558,29.3307,29.1266,29.3162,1099783.0
2015-07-08 10:00:00,40.2,40.21,40.04,40.06,691020.0,29.3089,29.3162,29.1922,29.2068,691020.0
2015-07-08 10:30:00,40.06,40.21,39.99,40.17,1065135.0,29.2068,29.3162,29.1558,29.287,1065135.0
2015-07-08 11:00:00,40.18,40.18,39.99,40.03,687134.0,29.2943,29.2943,29.1558,29.1849,687134.0
2015-07-08 11:30:00,40.03,40.06,39.92,39.98,550155.0,29.1849,29.2068,29.1047,29.1485,550155.0
2015-07-08 12:00:00,39.97,40.08,39.93,40.04,385259.0,29.1412,29.2214,29.112,29.1922,385259.0
2015-07-08 12:30:00,40.05,40.09,39.99,40.07,437769.0,29.1995,29.2287,29.1558,29.2141,437769.0
2015-07-08 13:00:00,40.08,40.11,40.03,40.05,630559.0,29.2214,29.2433,29.1849,29.1995,630559.0
2015-07-08 13:30:00,40.05,40.09,39.99,40.04,581356.0,29.1995,29.2287,29.1558,29.1922,581356.0
2015-07-08 14:00:00,40.04,40.07,39.94,39.98,529524.0,29.1922,29.2141,29.1193,29.1485,529524.0
2015-07-08 14:30:00,39.99,40.0,39.86,39.93,725743.0,29.1558,29.1631,29.061,29.112,725743.0
2015-07-08 15:00:00,39.93,40.08,39.87,39.88,1024451.0,29.112,29.2214,29.0683,29.0756,1024451.0
2015-07-08 15:30:00,39.87,39.97,39.84,39.85,1834426.0,29.0683,29.1412,29.0464,29.0537,1834426.0
2015-07-09 09:30:00,40.46,40.58,40.23,40.26,2322292.0,29.4984,29.5859,29.3307,29.3526,2322292.0
2015-07-09 10:00:00,40.26,40.28,40.08,40.14,1069256.0,29.3526,29.3672,29.2214,29.2651,1069256.0
2015-07-09 10:30:00,40.13,40.27,40.13,40.27,734258.0,29.2578,29.3599,29.2578,29.3599,734258.0
2015-07-09 11:00:00,40.26,40.35,40.23,40.34,697982.0,29.3526,29.4182,29.3307,29.4109,697982.0
2015-07-09 11:30:00,40.34,40.35,40.28,40.3,683519.0,29.4109,29.4182,29.3672,29.3818,683519.0
2015-07-09 12:00:00,40.3,40.3,40.19,40.2,546794.0,29.3818,29.3818,29.3016,29.3089,546794.0
2015-07-09 12:30:00,40.2,40.22,40.13,40.17,761228.0,29.3089,29.3235,29.2578,29.287,761228.0
2015-07-09 13:00:00,40.17,40.19,40.06,40.07,463882.0,29.287,29.3016,29.2068,29.2141,463882.0
2015-07-09 13:30:00,40.06,40.07,39.99,40.04,722696.0,29.2068,29.2141,29.1558,29.1922,722696.0
2015-07-09 14:00:00,40.03,40.04,39.95,39.98,364981.0,29.1849,29.1922,29.1266,29.1485,364981.0
2015-07-09 14:30:00,39.98,40.05,39.93,40.03,576210.0,29.1485,29.1995,29.112,29.1849,576210.0
2015-07-09 15:00:00,40.03,40.07,39.99,39.99,812917.0,29.1849,29.2141,29.1558,29.1558,812917.0
2015-07-09 15:30:00,39.99,40.0,39.9,39.9,1655248.0,29.1558,29.1631,29.0901,29.0901,1655248.0
2015-07-10 09:30:00,40.19,40.51,40.16,40.41,1793887.0,29.3016,29.5349,29.2797,29.462,1793887.0
2015-07-10 10:00:00,40.41,40.43,40.33,40.4,636242.0,29.462,29.4766,29.4036,29.4547,636242.0
2015-07-10 10:30:00,40.39,40.41,40.26,40.34,592161.0,29.4474,29.462,29.3526,29.4109,592161.0
2015-07-10 11:00:00,40.34,40.48,40.34,40.42,680539.0,29.4109,29.513,29.4109,29.4693,680539.0
2015-07-10 11:30:00,40.42,40.5,40.37,40.45,560588.0,29.4693,29.5276,29.4328,29.4911,560588.0
2015-07-10 12:00:00,40.45,40.5,40.43,40.5,533842.0,29.4911,29.5276,29.4766,29.5276,533842.0
2015-07-10 12:30:00,40.5,40.52,40.44,40.5,870432.0,29.5276,29.5422,29.4838,29.5276,870432.0
2015-07-10 13:00:00,40.49,40.51,40.43,40.44,791301.0,29.5203,29.5349,29.4766,29.4838,791301.0
2015-07-10 13:30:00,40.45,40.48,40.41,40.47,617148.0,29.4911,29.513,29.462,29.5057,617148.0
2015-07-10 14:00:00,40.46,40.52,40.46,40.51,595362.0,29.4984,29.5422,29.4984,29.5349,595362.0
2015-07-10 14:30:00,40.51,40.52,40.44,40.45,676430.0,29.5349,29.5422,29.4838,29.4911,676430.0
2015-07-10 15:00:00,40.46,40.5,40.43,40.45,765060.0,29.4984,29.5276,29.4766,29.4911,765060.0
2015-07-10 15:30:00,40.44,40.45,40.37,40.37,1488768.0,29.4838,29.4911,29.4328,29.4328,1488768.0
2015-07-13 09:30:00,40.56,40.77,40.55,40.65,1426075.0,29.5713,29.7244,29.564,29.637,1426075.0
2015-07-13 10:00:00,40.66,40.76,40.64,40.67,801903.0,29.6442,29.7172,29.6297,29.6515,801903.0
2015-07-13 10:30:00,40.67,40.67,40.62,40.65,356506.0,29.6515,29.6515,29.6151,29.637,356506.0
2015-07-13 11:00:00,40.66,40.69,40.61,40.63,432793.0,29.6442,29.6661,29.6078,29.6224,432793.0
2015-07-13 11:30:00,40.63,40.65,40.6,40.62,300842.0,29.6224,29.637,29.6005,29.6151,300842.0
2015-07-13 12:00:00,40.63,40.63,40.56,40.59,386440.0,29.6224,29.6224,29.5713,29.5932,386440.0
2015-07-13 12:30:00,40.6,40.6,40.54,40.57,331232.0,29.6005,29.6005,29.5568,29.5786,331232.0
2015-07-13 13:00:00,40.56,40.61,40.56,40.59,273877.0,29.5713,29.6078,29.5713,29.5932,273877.0
2015-07-13 13:30:00,40.59,40.6,40.52,40.54,407693.0,29.5932,29.6005,29.5422,29.5568,407693.0
2015-07-13 14:00:00,40.54,40.56,40.49,40.56,470891.0,29.5568,29.5713,29.5203,29.5713,470891.0
2015-07-13 14:30:00,40.55,40.65,40.55,40.65,591382.0,29.564,29.637,29.564,29.637,591382.0
2015-07-13 15:00:00,40.65,40.66,40.59,40.64,807737.0,29.637,29.6442,29.5932,29.6297,807737.0
2015-07-13 15:30:00,40.63,40.7,40.61,40.67,1746215.0,29.6224,29.6734,29.6078,29.6515,1746215.0
2015-07-14 09:30:00,40.9,41.1,40.84,40.98,3279946.0,29.8192,29.965,29.7755,29.8775,3279946.0
2015-07-14 10:00:00,40.97,41.0,40.91,40.98,782252.0,29.8703,29.8921,29.8265,29.8775,782252.0
2015-07-14 10:30:00,40.98,41.06,40.94,41.04,792415.0,29.8775,29.9359,29.8484,29.9213,792415.0
2015-07-14 11:00:00,41.05,41.21,41.04,41.2,1342380.0,29.9286,30.0452,29.9213,30.0379,1342380.0
2015-07-14 11:30:00,41.19,41.21,41.18,41.2,1191670.0,30.0307,30.0452,30.0234,30.0379,1191670.0
2015-07-14 12:00:00,41.19,41.26,41.17,41.25,1167498.0,30.0307,30.0817,30.0161,30.0744,1167498.0
2015-07-14 12:30:00,41.25,41.26,41.13,41.16,624463.0,30.0744,30.0817,29.9869,30.0088,624463.0
2015-07-14 13:00:00,41.16,41.22,41.08,41.09,539975.0,30.0088,30.0525,29.9505,29.9577,539975.0
2015-07-14 13:30:00,41.09,41.19,41.08,41.19,1056664.0,29.9577,30.0307,29.9505,30.0307,1056664.0
2015-07-14 14:00:00,41.19,41.25,41.18,41.22,656757.0,30.0307,30.0744,30.0234,30.0525,656757.0
2015-07-14 14:30:00,41.22,41.23,41.15,41.2,776320.0,30.0525,30.0598,30.0015,30.0379,776320.0
2015-07-14 15:00:00,41.2,41.2,41.12,41.13,1198972.0,30.0379,30.0379,29.9796,29.9869,1198972.0
2015-07-14 15:30:00,41.13,41.21,41.09,41.19,2696449.0,29.9869,30.0452,29.9577,30.0307,2696449.0
2015-07-15 09:30:00,41.15,41.3,41.14,41.22,1658660.0,30.0015,30.1109,29.9942,30.0525,1658660.0
2015-07-15 10:00:00,41.22,41.34,41.2,41.29,956411.0,30.0525,30.14,30.0379,30.1036,956411.0
2015-07-15 10:30:00,41.3,41.36,41.29,41.34,943838.0,30.1109,30.1546,30.1036,30.14,943838.0
2015-07-15 11:00:00,41.34,41.36,41.32,41.33,535676.0,30.14,30.1546,30.1254,30.1327,535676.0
2015-07-15 11:30:00,41.33,41.33,41.28,41.29,724795.0,30.1327,30.1327,30.0963,30.1036,724795.0
2015-07-15 12:00:00,41.29,41.32,41.27,41.29,331255.0,30.1036,30.1254,30.089,30.1036,331255.0
2015-07-15 12:30:00,41.29,41.31,41.26,41.28,375688.0,30.1036,30.1181,30.0817,30.0963,375688.0
2015-07-15 13:00:00,41.27,41.33,41.27,41.3,319160.0,30.089,30.1327,30.089,30.1109,319160.0
2015-07-15 13:30:00,41.3,41.33,41.26,41.31,504562.0,30.1109,30.1327,30.0817,30.1181,504562.0
2015-07-15 14:00:00,41.31,41.32,41.25,41.27,448842.0,30.1181,30.1254,30.0744,30.089,448842.0
2015-07-15 14:30:00,41.27,41.27,41.14,41.22,856429.0,30.089,30.089,29.9942,30.0525,856429.0
2015-07-15 15:00:00,41.22,41.23,41.12,41.16,664722.0,30.0525,30.0598,29.9796,30.0088,664722.0
2015-07-15 15:30:00,41.16,41.2,41.1,41.14,1593768.0,30.0088,30.0379,29.965,29.9942,1593768.0
2015-07-16 09:30:00,41.38,41.6,41.38,41.43,1581063.0,30.1692,30.3296,30.1692,30.2056,1581063.0
2015-07-16 10:00:00,41.44,41.5,41.37,41.44,851042.0,30.2129,30.2567,30.1619,30.2129,851042.0
2015-07-16 10:30:00,41.44,41.52,41.41,41.5,538596.0,30.2129,30.2713,30.1911,30.2567,538596.0
2015-07-16 11:00:00,41.5,41.51,41.39,41.43,410493.0,30.2567,30.264,30.1765,30.2056,410493.0
2015-07-16 11:30:00,41.42,41.44,41.37,41.39,694278.0,30.1983,30.2129,30.1619,30.1765,694278.0
2015-07-16 12:00:00,41.39,41.49,41.35,41.48,483676.0,30.1765,30.2494,30.1473,30.2421,483676.0
2015-07-16 12:30:00,41.48,41.49,41.37,41.38,483084.0,30.2421,30.2494,30.1619,30.1692,483084.0
2015-07-16 13:00:00,41.38,41.46,41.35,41.46,492551.0,30.1692,30.2275,30.1473,30.2275,492551.0
2015-07-16 13:30:00,41.46,41.53,41.45,41.49,470324.0,30.2275,30.2785,30.2202,30.2494,470324.0
2015-07-16 14:00:00,41.48,41.52,41.46,41.47,429448.0,30.2421,30.2713,30.2275,30.2348,429448.0
2015-07-16 14:30:00,41.48,41.52,41.42,41.43,443755.0,30.2421,30.2713,30.1983,30.2056,443755.0
2015-07-16 15:00:00,41.43,41.5,41.41,41.49,543130.0,30.2056,30.2567,30.1911,30.2494,543130.0
2015-07-16 15:30:00,41.48,41.51,41.47,41.48,1288481.0,30.2421,30.264,30.2348,30.2421,1288481.0
2015-07-17 09:30:00,41.31,41.32,41.05,41.16,1605838.0,30.1181,30.1254,29.9286,30.0088,1605838.0
2015-07-17 10:00:00,41.16,41.23,41.07,41.08,675551.0,30.0088,30.0598,29.9432,29.9505,675551.0
2015-07-17 10:30:00,41.08,41.18,41.08,41.17,475127.0,29.9505,30.0234,29.9505,30.0161,475127.0
2015-07-17 11:00:00,41.16,41.18,41.06,41.18,725294.0,30.0088,30.0234,29.9359,30.0234,725294.0
2015-07-17 11:30:00,41.18,41.21,41.12,41.13,329466.0,30.0234,30.0452,29.9796,29.9869,329466.0
2015-07-17 12:00:00,41.14,41.16,41.11,41.13,286578.0,29.9942,30.0088,29.9723,29.9869,286578.0
2015-07-17 12:30:00,41.14,41.19,41.12,41.14,206466.0,29.9942,30.0307,29.9796,29.9942,206466.0
2015-07-17 13:00:00,41.15,41.17,41.11,41.17,242185.0,30.0015,30.0161,29.9723,30.0161,242185.0
2015-07-17 13:30:00,41.17,41.19,41.15,41.17,257991.0,30.0161,30.0307,30.0015,30.0161,257991.0
2015-07-17 14:00:00,41.17,41.2,41.14,41.2,285615.0,30.0161,30.0379,29.9942,30.0379,285615.0
2015-07-17 14:30:00,41.2,41.23,41.18,41.2,369034.0,30.0379,30.0598,30.0234,30.0379,369034.0
2015-07-17 15:00:00,41.2,41.25,41.18,41.24,307111.0,30.0379,30.0744,30.0234,30.0671,307111.0
2015-07-17 15:30:00,41.23,41.28,41.21,41.24,2124776.0,30.0598,30.0963,30.0452,30.0671,2124776.0
2015-07-20 09:30:00,41.35,41.4,41.22,41.31,1188281.0,30.1473,30.1838,30.0525,30.1181,1188281.0
2015-07-20 10:00:00,41.32,41.47,41.3,41.46,831821.0,30.1254,30.2348,30.1109,30.2275,831821.0
2015-07-20 10:30:00,41.45,41.48,41.4,41.47,764553.0,30.2202,30.2421,30.1838,30.2348,764553.0
2015-07-20 11:00:00,41.47,41.5,41.42,41.45,664785.0,30.2348,30.2567,30.1983,30.2202,664785.0
2015-07-20 11:30:00,41.45,41.5,41.44,41.47,534402.0,30.2202,30.2567,30.2129,30.2348,534402.0
2015-07-20 12:00:00,41.48,41.5,41.44,41.48,339492.0,30.2421,30.2567,30.2129,30.2421,339492.0
2015-07-20 12:30:00,41.48,41.53,41.47,41.5,359527.0,30.2421,30.2785,30.2348,30.2567,359527.0
2015-07-20 13:00:00,41.51,41.54,41.49,41.51,409422.0,30.264,30.2858,30.2494,30.264,409422.0
2015-07-20 13:30:00,41.51,41.54,41.45,41.46,574010.0,30.264,30.2858,30.2202,30.2275,574010.0
2015-07-20 14:00:00,41.46,41.5,41.44,41.5,514540.0,30.2275,30.2567,30.2129,30.2567,514540.0
2015-07-20 14:30:00,41.5,41.5,41.42,41.43,563841.0,30.2567,30.2567,30.1983,30.2056,563841.0
2015-07-20 15:00:00,41.42,41.46,41.39,41.41,635060.0,30.1983,30.2275,30.1765,30.1911,635060.0
2015-07-20 15:30:00,41.41,41.42,41.36,41.39,1449768.0,30.1911,30.1983,30.1546,30.1765,1449768.0
2015-07-21 09:30:00,41.38,41.52,41.33,41.38,1087341.0,30.1692,30.2713,30.1327,30.1692,1087341.0
2015-07-21 10:00:00,41.38,41.4,41.27,41.32,1133799.0,30.1692,30.1838,30.089,30.1254,1133799.0
2015-07-21 10:30:00,41.31,41.33,41.19,41.32,1538044.0,30.1181,30.1327,30.0307,30.1254,1538044.0
2015-07-21 11:00:00,41.31,41.32,41.21,41.25,594550.0,30.1181,30.1254,30.0452,30.0744,594550.0
2015-07-21 11:30:00,41.25,41.29,41.2,41.24,702334.0,30.0744,30.1036,30.0379,30.0671,702334.0
2015-07-21 12:00:00,41.25,41.25,41.15,41.22,600550.0,30.0744,30.0744,30.0015,30.0525,600550.0
2015-07-21 12:30:00,41.23,41.24,41.12,41.15,635640.0,30.0598,30.0671,29.9796,30.0015,635640.0
2015-07-21 13:00:00,41.16,41.19,41.13,41.17,722686.0,30.0088,30.0307,29.9869,30.0161,722686.0
2015-07-21 13:30:00,41.18,41.25,41.15,41.18,683047.0,30.0234,30.0744,30.0015,30.0234,683047.0
2015-07-21 14:00:00,41.18,41.25,41.13,41.24,726976.0,30.0234,30.0744,29.9869,30.0671,726976.0
2015-07-21 14:30:00,41.25,41.25,41.1,41.14,404127.0,30.0744,30.0744,29.965,29.9942,404127.0
2015-07-21 15:00:00,41.14,41.2,41.12,41.18,686882.0,29.9942,30.0379,29.9796,30.0234,686882.0
2015-07-21 15:30:00,41.18,41.22,41.15,41.21,1984328.0,30.0234,30.0525,30.0015,30.0452,1984328.0
2015-07-22 09:30:00,40.81,41.58,40.81,41.53,1969938.0,29.7536,30.315,29.7536,30.2785,1969938.0
2015-07-22 10:00:00,41.53,41.59,41.29,41.3,1332501.0,30.2785,30.3223,30.1036,30.1109,1332501.0
2015-07-22 10:30:00,41.3,41.37,41.17,41.37,1179303.0,30.1109,30.1619,30.0161,30.1619,1179303.0
2015-07-22 11:00:00,41.37,41.37,41.11,41.13,980026.0,30.1619,30.1619,29.9723,29.9869,980026.0
2015-07-22 11:30:00,41.13,41.2,41.01,41.05,997550.0,29.9869,30.0379,29.8994,29.9286,997550.0
2015-07-22 12:00:00,41.05,41.06,40.93,40.99,630225.0,29.9286,29.9359,29.8411,29.8848,630225.0
2015-07-22 12:30:00,40.99,40.99,40.89,40.92,483418.0,29.8848,29.8848,29.8119,29.8338,483418.0
2015-07-22 13:00:00,40.92,40.93,40.79,40.83,576038.0,29.8338,29.8411,29.739,29.7682,576038.0
2015-07-22 13:30:00,40.83,40.86,40.77,40.77,974208.0,29.7682,29.7901,29.7244,29.7244,974208.0
2015-07-22 14:00:00,40.77,40.8,40.67,40.72,870582.0,29.7244,29.7463,29.6515,29.688,870582.0
2015-07-22 14:30:00,40.72,40.74,40.59,40.72,1007299.0,29.688,29.7026,29.5932,29.688,1007299.0
2015-07-22 15:00:00,40.72,40.8,40.69,40.78,730441.0,29.688,29.7463,29.6661,29.7317,730441.0
2015-07-22 15:30:00,40.77,40.92,40.75,40.91,2215892.0,29.7244,29.8338,29.7099,29.8265,2215892.0
2015-07-23 09:30:00,41.0,41.02,40.48,40.71,2232708.0,29.8921,29.9067,29.513,29.6807,2232708.0
2015-07-23 10:00:00,40.72,40.9,40.59,40.89,1516809.0,29.688,29.8192,29.5932,29.8119,1516809.0
2015-07-23 10:30:00,40.9,40.93,40.8,40.84,1171856.0,29.8192,29.8411,29.7463,29.7755,1171856.0
2015-07-23 11:00:00,40.84,40.84,40.7,40.73,995695.0,29.7755,29.7755,29.6734,29.6953,995695.0
2015-07-23 11:30:00,40.74,40.84,40.71,40.77,851371.0,29.7026,29.7755,29.6807,29.7244,851371.0
2015-07-23 12:00:00,40.78,40.8,40.69,40.73,721969.0,29.7317,29.7463,29.6661,29.6953,721969.0
2015-07-23 12:30:00,40.73,40.86,40.71,40.86,742865.0,29.6953,29.7901,29.6807,29.7901,742865.0
2015-07-23 13:00:00,40.86,41.0,40.84,40.93,675447.0,29.7901,29.8921,29.7755,29.8411,675447.0
2015-07-23 13:30:00,40.92,40.99,40.89,40.94,638031.0,29.8338,29.8848,29.8119,29.8484,638031.0
2015-07-23 14:00:00,40.95,40.95,40.87,40.91,532892.0,29.8557,29.8557,29.7974,29.8265,532892.0
2015-07-23 14:30:00,40.91,40.96,40.84,40.85,462870.0,29.8265,29.863,29.7755,29.7828,462870.0
2015-07-23 15:00:00,40.85,40.87,40.78,40.79,465679.0,29.7828,29.7974,29.7317,29.739,465679.0
2015-07-23 15:30:00,40.79,40.86,40.77,40.84,1086947.0,29.739,29.7901,29.7244,29.7755,1086947.0
2015-07-24 09:30:00,40.76,40.83,40.69,40.8,698815.0,29.7172,29.7682,29.6661,29.7463,698815.0
2015-07-24 10:00:00,40.79,40.82,40.71,40.74,609248.0,29.739,29.7609,29.6807,29.7026,609248.0
2015-07-24 10:30:00,40.73,40.75,40.67,40.68,638791.0,29.6953,29.7099,29.6515,29.6588,638791.0
2015-07-24 11:00:00,40.68,40.7,40.64,40.68,329962.0,29.6588,29.6734,29.6297,29.6588,329962.0
2015-07-24 11:30:00,40.68,40.7,40.59,40.6,450144.0,29.6588,29.6734,29.5932,29.6005,450144.0
2015-07-24 12:00:00,40.61,40.61,40.49,40.5,469984.0,29.6078,29.6078,29.5203,29.5276,469984.0
2015-07-24 12:30:00,40.5,40.56,40.48,40.54,483361.0,29.5276,29.5713,29.513,29.5568,483361.0
2015-07-24 13:00:00,40.53,40.64,40.53,40.61,383843.0,29.5495,29.6297,29.5495,29.6078,383843.0
2015-07-24 13:30:00,40.61,40.61,40.46,40.53,469372.0,29.6078,29.6078,29.4984,29.5495,469372.0
2015-07-24 14:00:00,40.52,40.57,40.46,40.56,448775.0,29.5422,29.5786,29.4984,29.5713,448775.0
2015-07-24 14:30:00,40.55,40.56,40.41,40.48,571267.0,29.564,29.5713,29.462,29.513,571267.0
2015-07-24 15:00:00,40.48,40.53,40.44,40.44,898827.0,29.513,29.5495,29.4838,29.4838,898827.0
2015-07-24 15:30:00,40.45,40.49,40.41,40.46,1791337.0,29.4911,29.5203,29.462,29.4984,1791337.0
2015-07-27 09:30:00,40.28,40.41,40.16,40.26,1461955.0,29.3672,29.462,29.2797,29.3526,1461955.0
2015-07-27 10:00:00,40.26,40.29,40.17,40.21,612336.0,29.3526,29.3745,29.287,29.3162,612336.0
2015-07-27 10:30:00,40.21,40.37,40.21,40.35,867156.0,29.3162,29.4328,29.3162,29.4182,867156.0
2015-07-27 11:00:00,40.35,40.39,40.2,40.21,429285.0,29.4182,29.4474,29.3089,29.3162,429285.0
2015-07-27 11:30:00,40.21,40.42,40.18,40.41,520501.0,29.3162,29.4693,29.2943,29.462,520501.0
2015-07-27 12:00:00,40.41,40.47,40.41,40.46,496776.0,29.462,29.5057,29.462,29.4984,496776.0
2015-07-27 12:30:00,40.46,40.47,40.38,40.41,316838.0,29.4984,29.5057,29.4401,29.462,316838.0
2015-07-27 13:00:00,40.42,40.43,40.35,40.39,349872.0,29.4693,29.4766,29.4182,29.4474,349872.0
2015-07-27 13:30:00,40.39,40.53,40.38,40.51,471654.0,29.4474,29.5495,29.4401,29.5349,471654.0
2015-07-27 14:00:00,40.51,40.58,40.49,40.56,612825.0,29.5349,29.5859,29.5203,29.5713,612825.0
2015-07-27 14:30:00,40.57,40.57,40.5,40.51,528120.0,29.5786,29.5786,29.5276,29.5349,528120.0
2015-07-27 15:00:00,40.5,40.52,40.46,40.5,662471.0,29.5276,29.5422,29.4984,29.5276,662471.0
2015-07-27 15:30:00,40.49,40.56,40.45,40.54,2168356.0,29.5203,29.5713,29.4911,29.5568,2168356.0
2015-07-28 09:30:00,40.65,40.73,40.56,40.66,799190.0,29.637,29.6953,29.5713,29.6442,799190.0
2015-07-28 10:00:00,40.67,40.69,40.5,40.5,618255.0,29.6515,29.6661,29.5276,29.5276,618255.0
2015-07-28 10:30:00,40.5,40.63,40.5,40.61,606990.0,29.5276,29.6224,29.5276,29.6078,606990.0
2015-07-28 11:00:00,40.6,40.62,40.52,40.56,596762.0,29.6005,29.6151,29.5422,29.5713,596762.0
2015-07-28 11:30:00,40.56,40.58,40.46,40.48,576966.0,29.5713,29.5859,29.4984,29.513,576966.0
2015-07-28 12:00:00,40.48,40.56,40.48,40.53,552437.0,29.513,29.5713,29.513,29.5495,552437.0
2015-07-28 12:30:00,40.52,40.53,40.44,40.45,722391.0,29.5422,29.5495,29.4838,29.4911,722391.0
2015-07-28 13:00:00,40.45,40.51,40.45,40.49,438293.0,29.4911,29.5349,29.4911,29.5203,438293.0
2015-07-28 13:30:00,40.49,40.52,40.46,40.5,743235.0,29.5203,29.5422,29.4984,29.5276,743235.0
2015-07-28 14:00:00,40.5,40.52,40.45,40.51,550045.0,29.5276,29.5422,29.4911,29.5349,550045.0
2015-07-28 14:30:00,40.51,40.53,40.46,40.52,458573.0,29.5349,29.5495,29.4984,29.5422,458573.0
2015-07-28 15:00:00,40.52,40.58,40.51,40.54,1154092.0,29.5422,29.5859,29.5349,29.5568,1154092.0
2015-07-28 15:30:00,40.53,40.59,40.52,40.54,1508226.0,29.5495,29.5932,29.5422,29.5568,1508226.0
2015-07-29 09:30:00,40.53,40.67,40.49,40.64,832914.0,29.5495,29.6515,29.5203,29.6297,832914.0
2015-07-29 10:00:00,40.64,40.64,40.56,40.59,665564.0,29.6297,29.6297,29.5713,29.5932,665564.0
2015-07-29 10:30:00,40.59,40.61,40.51,40.52,474996.0,29.5932,29.6078,29.5349,29.5422,474996.0
2015-07-29 11:00:00,40.51,40.62,40.5,40.59,499902.0,29.5349,29.6151,29.5276,29.5932,499902.0
2015-07-29 11:30:00,40.6,40.71,40.59,40.65,678731.0,29.6005,29.6807,29.5932,29.637,678731.0
2015-07-29 12:00:00,40.65,40.66,40.55,40.6,421486.0,29.637,29.6442,29.564,29.6005,421486.0
2015-07-29 12:30:00,40.6,40.63,40.54,40.57,376928.0,29.6005,29.6224,29.5568,29.5786,376928.0
2015-07-29 13:00:00,40.58,40.6,40.53,40.57,331499.0,29.5859,29.6005,29.5495,29.5786,331499.0
2015-07-29 13:30:00,40.57,40.59,40.51,40.53,347565.0,29.5786,29.5932,29.5349,29.5495,347565.0
2015-07-29 14:00:00,40.53,40.65,40.5,40.57,596509.0,29.5495,29.637,29.5276,29.5786,596509.0
2015-07-29 14:30:00,40.58,40.68,40.56,40.64,387861.0,29.5859,29.6588,29.5713,29.6297,387861.0
2015-07-29 15:00:00,40.64,40.66,40.59,40.6,647592.0,29.6297,29.6442,29.5932,29.6005,647592.0
2015-07-29 15:30:00,40.61,40.62,40.54,40.57,1110470.0,29.6078,29.6151,29.5568,29.5786,1110470.0
2015-07-30 09:30:00,40.55,40.75,40.39,40.69,1179378.0,29.564,29.7099,29.4474,29.6661,1179378.0
2015-07-30 10:00:00,40.7,40.7,40.54,40.56,688818.0,29.6734,29.6734,29.5568,29.5713,688818.0
2015-07-30 10:30:00,40.57,40.69,40.56,40.57,826610.0,29.5786,29.6661,29.5713,29.5786,826610.0
2015-07-30 11:00:00,40.57,40.61,40.53,40.57,602135.0,29.5786,29.6078,29.5495,29.5786,602135.0
2015-07-30 11:30:00,40.57,40.68,40.55,40.57,325624.0,29.5786,29.6588,29.564,29.5786,325624.0
2015-07-30 12:00:00,40.58,40.61,40.55,40.59,331975.0,29.5859,29.6078,29.564,29.5932,331975.0
2015-07-30 12:30:00,40.59,40.65,40.58,40.63,224533.0,29.5932,29.637,29.5859,29.6224,224533.0
2015-07-30 13:00:00,40.64,40.64,40.56,40.58,250685.0,29.6297,29.6297,29.5713,29.5859,250685.0
2015-07-30 13:30:00,40.59,40.62,40.54,40.56,313025.0,29.5932,29.6151,29.5568,29.5713,313025.0
2015-07-30 14:00:00,40.55,40.58,40.53,40.54,287815.0,29.564,29.5859,29.5495,29.5568,287815.0
2015-07-30 14:30:00,40.54,40.63,40.5,40.63,347456.0,29.5568,29.6224,29.5276,29.6224,347456.0
2015-07-30 15:00:00,40.62,40.66,40.59,40.65,508108.0,29.6151,29.6442,29.5932,29.637,508108.0
2015-07-30 15:30:00,40.65,40.67,40.54,40.57,1560026.0,29.637,29.6515,29.5568,29.5786,1560026.0
2015-07-31 09:30:00,40.88,41.06,40.77,41.03,1739384.0,29.8046,29.9359,29.7244,29.914,1739384.0
2015-07-31 10:00:00,41.02,41.22,40.99,41.13,1395288.0,29.9067,30.0525,29.8848,29.9869,1395288.0
2015-07-31 10:30:00,41.14,41.14,41.01,41.01,674619.0,29.9942,29.9942,29.8994,29.8994,674619.0
2015-07-31 11:00:00,41.02,41.12,41.0,41.11,510782.0,29.9067,29.9796,29.8921,29.9723,510782.0
2015-07-31 11:30:00,41.12,41.16,41.05,41.1,598671.0,29.9796,30.0088,29.9286,29.965,598671.0
2015-07-31 12:00:00,41.1,41.16,41.1,41.1,556787.0,29.965,30.0088,29.965,29.965,556787.0
2015-07-31 12:30:00,41.1,41.11,41.05,41.1,874916.0,29.965,29.9723,29.9286,29.965,874916.0
2015-07-31 13:00:00,41.1,41.14,41.05,41.1,455933.0,29.965,29.9942,29.9286,29.965,455933.0
2015-07-31 13:30:00,41.1,41.15,41.09,41.15,593082.0,29.965,30.0015,29.9577,30.0015,593082.0
2015-07-31 14:00:00,41.15,41.17,41.12,41.15,745122.0,30.0015,30.0161,29.9796,30.0015,745122.0
2015-07-31 14:30:00,41.15,41.17,41.09,41.15,878368.0,30.0015,30.0161,29.9577,30.0015,878368.0
2015-07-31 15:00:00,41.15,41.16,41.08,41.08,1126495.0,30.0015,30.0088,29.9505,29.9505,1126495.0
2015-07-31 15:30:00,41.09,41.15,41.05,41.09,2338457.0,29.9577,30.0015,29.9286,29.9577,2338457.0
2015-08-03 09:30:00,40.85,41.07,40.84,41.05,1349828.0,29.7828,29.9432,29.7755,29.9286,1349828.0
2015-08-03 10:00:00,41.05,41.16,41.03,41.12,983582.0,29.9286,30.0088,29.914,29.9796,983582.0
2015-08-03 10:30:00,41.11,41.12,41.03,41.05,535590.0,29.9723,29.9796,29.914,29.9286,535590.0
2015-08-03 11:00:00,41.06,41.12,41.06,41.11,533728.0,29.9359,29.9796,29.9359,29.9723,533728.0
2015-08-03 11:30:00,41.12,41.22,41.11,41.19,732843.0,29.9796,30.0525,29.9723,30.0307,732843.0
2015-08-03 12:00:00,41.2,41.21,41.14,41.18,614864.0,30.0379,30.0452,29.9942,30.0234,614864.0
2015-08-03 12:30:00,41.19,41.2,41.12,41.2,835023.0,30.0307,30.0379,29.9796,30.0379,835023.0
2015-08-03 13:00:00,41.19,41.22,41.16,41.21,710836.0,30.0307,30.0525,30.0088,30.0452,710836.0
2015-08-03 13:30:00,41.2,41.27,41.19,41.25,604581.0,30.0379,30.089,30.0307,30.0744,604581.0
2015-08-03 14:00:00,41.25,41.27,41.23,41.27,695179.0,30.0744,30.089,30.0598,30.089,695179.0
2015-08-03 14:30:00,41.27,41.31,41.26,41.3,782787.0,30.089,30.1181,30.0817,30.1109,782787.0
2015-08-03 15:00:00,41.3,41.37,41.29,41.36,896672.0,30.1109,30.1619,30.1036,30.1546,896672.0
2015-08-03 15:30:00,41.36,41.55,41.33,41.55,3563350.0,30.1546,30.2931,30.1327,30.2931,3563350.0
2015-08-04 09:30:00,41.51,41.65,41.34,41.48,1768119.0,30.264,30.366,30.14,30.2421,1768119.0
2015-08-04 10:00:00,41.48,41.63,41.42,41.63,1031833.0,30.2421,30.3514,30.1983,30.3514,1031833.0
2015-08-04 10:30:00,41.62,41.67,41.6,41.65,1158005.0,30.3442,30.3806,30.3296,30.366,1158005.0
2015-08-04 11:00:00,41.65,41.83,41.64,41.77,1991585.0,30.366,30.4973,30.3587,30.4535,1991585.0
2015-08-04 11:30:00,41.77,41.83,41.77,41.8,680171.0,30.4535,30.4973,30.4535,30.4754,680171.0
2015-08-04 12:00:00,41.79,41.8,41.69,41.7,603821.0,30.4681,30.4754,30.3952,30.4025,603821.0
2015-08-04 12:30:00,41.7,41.74,41.68,41.7,462356.0,30.4025,30.4316,30.3879,30.4025,462356.0
2015-08-04 13:00:00,41.7,41.7,41.62,41.65,402745.0,30.4025,30.4025,30.3442,30.366,402745.0
2015-08-04 13:30:00,41.65,41.66,41.54,41.58,772727.0,30.366,30.3733,30.2858,30.315,772727.0
2015-08-04 14:00:00,41.58,41.71,41.55,41.71,1350644.0,30.315,30.4098,30.2931,30.4098,1350644.0
2015-08-04 14:30:00,41.7,41.83,41.69,41.79,1215812.0,30.4025,30.4973,30.3952,30.4681,1215812.0
2015-08-04 15:00:00,41.8,41.83,41.75,41.77,1134153.0,30.4754,30.4973,30.4389,30.4535,1134153.0
2015-08-04 15:30:00,41.78,41.87,41.74,41.85,3112083.0,30.4608,30.5264,30.4316,30.5118,3112083.0
2015-08-05 09:30:00,41.92,41.99,41.83,41.92,1609396.0,30.5629,30.6139,30.4973,30.5629,1609396.0
2015-08-05 10:00:00,41.93,41.99,41.82,41.99,561476.0,30.5702,30.6139,30.49,30.6139,561476.0
2015-08-05 10:30:00,41.99,42.09,41.98,42.05,1443698.0,30.6139,30.6868,30.6066,30.6577,1443698.0
2015-08-05 11:00:00,42.06,42.09,42.01,42.07,747072.0,30.665,30.6868,30.6285,30.6722,747072.0
2015-08-05 11:30:00,42.07,42.09,41.94,41.96,537073.0,30.6722,30.6868,30.5775,30.592,537073.0
2015-08-05 12:00:00,41.96,41.99,41.93,41.97,473070.0,30.592,30.6139,30.5702,30.5993,473070.0
2015-08-05 12:30:00,41.97,42.0,41.9,41.98,779180.0,30.5993,30.6212,30.5483,30.6066,779180.0
2015-08-05 13:00:00,41.98,42.0,41.92,42.0,820194.0,30.6066,30.6212,30.5629,30.6212,820194.0
2015-08-05 13:30:00,41.99,42.05,41.97,42.04,857464.0,30.6139,30.6577,30.5993,30.6504,857464.0
2015-08-05 14:00:00,42.04,42.1,42.03,42.1,964384.0,30.6504,30.6941,30.6431,30.6941,964384.0
2015-08-05 14:30:00,42.09,42.15,42.09,42.13,1140916.0,30.6868,30.7306,30.6868,30.716,1140916.0
2015-08-05 15:00:00,42.13,42.2,42.12,42.19,1262826.0,30.716,30.767,30.7087,30.7597,1262826.0
2015-08-05 15:30:00,42.18,42.22,42.12,42.12,2549492.0,30.7524,30.7816,30.7087,30.7087,2549492.0
2015-08-06 09:30:00,42.0,42.25,41.99,42.11,1745290.0,30.6212,30.8035,30.6139,30.7014,1745290.0
2015-08-06 10:00:00,42.11,42.12,42.0,42.04,1001826.0,30.7014,30.7087,30.6212,30.6504,1001826.0
2015-08-06 10:30:00,42.04,42.07,42.0,42.04,824239.0,30.6504,30.6722,30.6212,30.6504,824239.0
2015-08-06 11:00:00,42.04,42.06,41.98,42.01,713735.0,30.6504,30.665,30.6066,30.6285,713735.0
2015-08-06 11:30:00,42.01,42.01,41.95,41.97,564900.0,30.6285,30.6285,30.5848,30.5993,564900.0
2015-08-06 12:00:00,41.97,41.99,41.87,41.9,682929.0,30.5993,30.6139,30.5264,30.5483,682929.0
2015-08-06 12:30:00,41.9,42.04,41.9,42.02,621736.0,30.5483,30.6504,30.5483,30.6358,621736.0
2015-08-06 13:00:00,42.02,42.07,41.98,41.99,476721.0,30.6358,30.6722,30.6066,30.6139,476721.0
2015-08-06 13:30:00,42.0,42.02,41.88,41.88,329194.0,30.6212,30.6358,30.5337,30.5337,329194.0
2015-08-06 14:00:00,41.88,41.93,41.86,41.91,512933.0,30.5337,30.5702,30.5191,30.5556,512933.0
2015-08-06 14:30:00,41.92,41.96,41.9,41.94,419891.0,30.5629,30.592,30.5483,30.5775,419891.0
2015-08-06 15:00:00,41.94,42.0,41.89,41.91,630647.0,30.5775,30.6212,30.541,30.5556,630647.0
2015-08-06 15:30:00,41.91,41.97,41.87,41.93,1484378.0,30.5556,30.5993,30.5264,30.5702,1484378.0
2015-08-07 09:30:00,41.81,41.9,41.53,41.58,835909.0,30.4827,30.5483,30.2785,30.315,835909.0
2015-08-07 10:00:00,41.59,41.64,41.54,41.61,764551.0,30.3223,30.3587,30.2858,30.3369,764551.0
2015-08-07 10:30:00,41.61,41.84,41.61,41.81,908163.0,30.3369,30.5046,30.3369,30.4827,908163.0
2015-08-07 11:00:00,41.8,41.85,41.71,41.83,799029.0,30.4754,30.5118,30.4098,30.4973,799029.0
2015-08-07 11:30:00,41.82,41.83,41.72,41.79,916388.0,30.49,30.4973,30.4171,30.4681,916388.0
2015-08-07 12:00:00,41.8,41.97,41.76,41.79,830030.0,30.4754,30.5993,30.4462,30.4681,830030.0
2015-08-07 12:30:00,41.79,41.81,41.7,41.72,773847.0,30.4681,30.4827,30.4025,30.4171,773847.0
2015-08-07 13:00:00,41.71,41.73,41.66,41.7,424156.0,30.4098,30.4244,30.3733,30.4025,424156.0
2015-08-07 13:30:00,41.69,41.77,41.69,41.75,271710.0,30.3952,30.4535,30.3952,30.4389,271710.0
2015-08-07 14:00:00,41.75,41.76,41.69,41.73,353456.0,30.4389,30.4462,30.3952,30.4244,353456.0
2015-08-07 14:30:00,41.73,41.75,41.69,41.73,361322.0,30.4244,30.4389,30.3952,30.4244,361322.0
2015-08-07 15:00:00,41.74,41.8,41.67,41.78,661444.0,30.4316,30.4754,30.3806,30.4608,661444.0
2015-08-07 15:30:00,41.77,41.82,41.74,41.78,1056285.0,30.4535,30.49,30.4316,30.4608,1056285.0
2015-08-10 09:30:00,41.89,42.0,41.71,41.73,1010309.0,30.541,30.6212,30.4098,30.4244,1010309.0
2015-08-10 10:00:00,41.73,41.76,41.59,41.71,816248.0,30.4244,30.4462,30.3223,30.4098,816248.0
2015-08-10 10:30:00,41.7,41.8,41.7,41.77,374092.0,30.4025,30.4754,30.4025,30.4535,374092.0
2015-08-10 11:00:00,41.77,41.83,41.77,41.77,397760.0,30.4535,30.4973,30.4535,30.4535,397760.0
2015-08-10 11:30:00,41.78,41.84,41.77,41.79,299092.0,30.4608,30.5046,30.4535,30.4681,299092.0
2015-08-10 12:00:00,41.78,41.8,41.74,41.75,358995.0,30.4608,30.4754,30.4316,30.4389,358995.0
2015-08-10 12:30:00,41.74,41.75,41.63,41.66,292026.0,30.4316,30.4389,30.3514,30.3733,292026.0
2015-08-10 13:00:00,41.66,41.69,41.63,41.66,283189.0,30.3733,30.3952,30.3514,30.3733,283189.0
2015-08-10 13:30:00,41.65,41.68,41.63,41.68,213001.0,30.366,30.3879,30.3514,30.3879,213001.0
2015-08-10 14:00:00,41.67,41.74,41.65,41.71,309329.0,30.3806,30.4316,30.366,30.4098,309329.0
2015-08-10 14:30:00,41.71,41.73,41.66,41.66,298890.0,30.4098,30.4244,30.3733,30.3733,298890.0
2015-08-10 15:00:00,41.66,41.68,41.59,41.59,401858.0,30.3733,30.3879,30.3223,30.3223,401858.0
2015-08-10 15:30:00,41.59,41.69,41.58,41.67,1294781.0,30.3223,30.3952,30.315,30.3806,1294781.0
2015-08-11 09:30:00,41.4,41.46,41.17,41.4,1388888.0,30.1838,30.2275,30.0161,30.1838,1388888.0
2015-08-11 10:00:00,41.39,41.4,41.32,41.32,711693.0,30.1765,30.1838,30.1254,30.1254,711693.0
2015-08-11 10:30:00,41.31,41.41,41.28,41.35,612287.0,30.1181,30.1911,30.0963,30.1473,612287.0
2015-08-11 11:00:00,41.34,41.38,41.29,41.38,697300.0,30.14,30.1692,30.1036,30.1692,697300.0
2015-08-11 11:30:00,41.38,41.45,41.38,41.42,662289.0,30.1692,30.2202,30.1692,30.1983,662289.0
2015-08-11 12:00:00,41.42,41.54,41.41,41.54,536504.0,30.1983,30.2858,30.1911,30.2858,536504.0
2015-08-11 12:30:00,41.53,41.57,41.5,41.52,454278.0,30.2785,30.3077,30.2567,30.2713,454278.0
2015-08-11 13:00:00,41.51,41.53,41.44,41.47,453566.0,30.264,30.2785,30.2129,30.2348,453566.0
2015-08-11 13:30:00,41.47,41.54,41.46,41.49,408169.0,30.2348,30.2858,30.2275,30.2494,408169.0
2015-08-11 14:00:00,41.5,41.56,41.49,41.52,467801.0,30.2567,30.3004,30.2494,30.2713,467801.0
2015-08-11 14:30:00,41.52,41.54,41.47,41.47,483788.0,30.2713,30.2858,30.2348,30.2348,483788.0
2015-08-11 15:00:00,41.47,41.51,41.43,41.51,692762.0,30.2348,30.264,30.2056,30.264,692762.0
2015-08-11 15:30:00,41.51,41.54,41.46,41.48,2058440.0,30.264,30.2858,30.2275,30.2421,2058440.0
2015-08-12 09:30:00,41.13,41.25,41.03,41.15,1405949.0,29.9869,30.0744,29.914,30.0015,1405949.0
2015-08-12 10:00:00,41.15,41.22,40.96,41.01,930211.0,30.0015,30.0525,29.863,29.8994,930211.0
2015-08-12 10:30:00,41.0,41.07,40.95,40.98,761362.0,29.8921,29.9432,29.8557,29.8775,761362.0
2015-08-12 11:00:00,40.99,41.04,40.91,41.03,669107.0,29.8848,29.9213,29.8265,29.914,669107.0
2015-08-12 11:30:00,41.02,41.02,40.85,40.86,535973.0,29.9067,29.9067,29.7828,29.7901,535973.0
2015-08-12 12:00:00,40.86,41.02,40.85,41.02,443316.0,29.7901,29.9067,29.7828,29.9067,443316.0
2015-08-12 12:30:00,41.02,41.09,41.0,41.04,360530.0,29.9067,29.9577,29.8921,29.9213,360530.0
2015-08-12 13:00:00,41.04,41.14,41.04,41.08,416234.0,29.9213,29.9942,29.9213,29.9505,416234.0
2015-08-12 13:30:00,41.08,41.16,41.05,41.12,319439.0,29.9505,30.0088,29.9286,29.9796,319439.0
2015-08-12 14:00:00,41.12,41.14,41.02,41.04,433132.0,29.9796,29.9942,29.9067,29.9213,433132.0
2015-08-12 14:30:00,41.04,41.19,41.03,41.15,419652.0,29.9213,30.0307,29.914,30.0015,419652.0
2015-08-12 15:00:00,41.16,41.23,41.1,41.22,518380.0,30.0088,30.0598,29.965,30.0525,518380.0
2015-08-12 15:30:00,41.22,41.26,41.19,41.26,1189862.0,30.0525,30.0817,30.0307,30.0817,1189862.0
2015-08-13 09:30:00,41.31,41.31,41.09,41.16,1099078.0,30.1181,30.1181,29.9577,30.0088,1099078.0
2015-08-13 10:00:00,41.15,41.19,41.08,41.14,719537.0,30.0015,30.0307,29.9505,29.9942,719537.0
2015-08-13 10:30:00,41.13,41.29,41.12,41.24,882775.0,29.9869,30.1036,29.9796,30.0671,882775.0
2015-08-13 11:00:00,41.25,41.29,41.15,41.21,570364.0,30.0744,30.1036,30.0015,30.0452,570364.0
2015-08-13 11:30:00,41.22,41.33,41.19,41.27,350539.0,30.0525,30.1327,30.0307,30.089,350539.0
2015-08-13 12:00:00,41.27,41.38,41.26,41.38,209468.0,30.089,30.1692,30.0817,30.1692,209468.0
2015-08-13 12:30:00,41.38,41.38,41.3,41.31,270314.0,30.1692,30.1692,30.1109,30.1181,270314.0
2015-08-13 13:00:00,41.31,41.33,41.17,41.17,538850.0,30.1181,30.1327,30.0161,30.0161,538850.0
2015-08-13 13:30:00,41.17,41.19,41.07,41.09,459647.0,30.0161,30.0307,29.9432,29.9577,459647.0
2015-08-13 14:00:00,41.09,41.13,41.07,41.1,575276.0,29.9577,29.9869,29.9432,29.965,575276.0
2015-08-13 14:30:00,41.09,41.11,41.03,41.1,671322.0,29.9577,29.9723,29.914,29.965,671322.0
2015-08-13 15:00:00,41.09,41.11,41.01,41.09,836115.0,29.9577,29.9723,29.8994,29.9577,836115.0
2015-08-13 15:30:00,41.09,41.17,41.06,41.1,2036073.0,29.9577,30.0161,29.9359,29.965,2036073.0
2015-08-14 09:30:00,41.01,41.13,40.96,41.12,1002930.0,29.8994,29.9869,29.863,29.9796,1002930.0
2015-08-14 10:00:00,41.12,41.16,41.09,41.12,743519.0,29.9796,30.0088,29.9577,29.9796,743519.0
2015-08-14 10:30:00,41.12,41.19,41.08,41.16,877975.0,29.9796,30.0307,29.9505,30.0088,877975.0
2015-08-14 11:00:00,41.16,41.2,41.08,41.16,658869.0,30.0088,30.0379,29.9505,30.0088,658869.0
2015-08-14 11:30:00,41.16,41.18,41.09,41.13,413768.0,30.0088,30.0234,29.9577,29.9869,413768.0
2015-08-14 12:00:00,41.12,41.14,41.09,41.1,500150.0,29.9796,29.9942,29.9577,29.965,500150.0
2015-08-14 12:30:00,41.1,41.2,41.09,41.12,479150.0,29.965,30.0379,29.9577,29.9796,479150.0
2015-08-14 13:00:00,41.11,41.17,41.11,41.13,332435.0,29.9723,30.0161,29.9723,29.9869,332435.0
2015-08-14 13:30:00,41.14,41.14,41.08,41.12,536856.0,29.9942,29.9942,29.9505,29.9796,536856.0
2015-08-14 14:00:00,41.12,41.15,41.1,41.1,329386.0,29.9796,30.0015,29.965,29.965,329386.0
2015-08-14 14:30:00,41.1,41.18,41.09,41.17,419276.0,29.965,30.0234,29.9577,30.0161,419276.0
2015-08-14 15:00:00,41.17,41.22,41.16,41.21,463058.0,30.0161,30.0525,30.0088,30.0452,463058.0
2015-08-14 15:30:00,41.2,41.25,41.17,41.25,1341065.0,30.0379,30.0744,30.0161,30.0744,1341065.0
2015-08-17 09:30:00,41.03,41.11,40.97,41.0,1034254.0,29.914,29.9723,29.8703,29.8921,1034254.0
2015-08-17 10:00:00,41.0,41.2,41.0,41.16,583228.0,29.8921,30.0379,29.8921,30.0088,583228.0
2015-08-17 10:30:00,41.16,41.31,41.15,41.31,688569.0,30.0088,30.1181,30.0015,30.1181,688569.0
2015-08-17 11:00:00,41.31,41.35,41.29,41.35,603726.0,30.1181,30.1473,30.1036,30.1473,603726.0
2015-08-17 11:30:00,41.34,41.41,41.33,41.39,396097.0,30.14,30.1911,30.1327,30.1765,396097.0
2015-08-17 12:00:00,41.39,41.45,41.38,41.43,321249.0,30.1765,30.2202,30.1692,30.2056,321249.0
2015-08-17 12:30:00,41.43,41.45,41.4,41.44,203575.0,30.2056,30.2202,30.1838,30.2129,203575.0
2015-08-17 13:00:00,41.44,41.45,41.37,41.39,470389.0,30.2129,30.2202,30.1619,30.1765,470389.0
2015-08-17 13:30:00,41.39,41.39,41.33,41.33,299625.0,30.1765,30.1765,30.1327,30.1327,299625.0
2015-08-17 14:00:00,41.33,41.35,41.3,41.3,266283.0,30.1327,30.1473,30.1109,30.1109,266283.0
2015-08-17 14:30:00,41.3,41.35,41.25,41.35,419382.0,30.1109,30.1473,30.0744,30.1473,419382.0
2015-08-17 15:00:00,41.34,41.37,41.29,41.32,396654.0,30.14,30.1619,30.1036,30.1254,396654.0
2015-08-17 15:30:00,41.32,41.36,41.3,41.34,1064024.0,30.1254,30.1546,30.1109,30.14,1064024.0
2015-08-18 09:30:00,41.28,41.45,41.19,41.4,870653.0,30.0963,30.2202,30.0307,30.1838,870653.0
2015-08-18 10:00:00,41.41,41.53,41.39,41.5,685597.0,30.1911,30.2785,30.1765,30.2567,685597.0
2015-08-18 10:30:00,41.5,41.52,41.43,41.5,600484.0,30.2567,30.2713,30.2056,30.2567,600484.0
2015-08-18 11:00:00,41.5,41.53,41.43,41.51,598625.0,30.2567,30.2785,30.2056,30.264,598625.0
2015-08-18 11:30:00,41.5,41.51,41.38,41.44,548112.0,30.2567,30.264,30.1692,30.2129,548112.0
2015-08-18 12:00:00,41.44,41.48,41.43,41.46,257226.0,30.2129,30.2421,30.2056,30.2275,257226.0
2015-08-18 12:30:00,41.46,41.52,41.4,41.41,423830.0,30.2275,30.2713,30.1838,30.1911,423830.0
2015-08-18 13:00:00,41.4,41.4,41.36,41.38,394321.0,30.1838,30.1838,30.1546,30.1692,394321.0
2015-08-18 13:30:00,41.38,41.38,41.3,41.38,632810.0,30.1692,30.1692,30.1109,30.1692,632810.0
2015-08-18 14:00:00,41.38,41.42,41.37,41.42,636409.0,30.1692,30.1983,30.1619,30.1983,636409.0
2015-08-18 14:30:00,41.42,41.45,41.36,41.36,969102.0,30.1983,30.2202,30.1546,30.1546,969102.0
2015-08-18 15:00:00,41.36,41.41,41.33,41.36,865111.0,30.1546,30.1911,30.1327,30.1546,865111.0
2015-08-18 15:30:00,41.36,41.38,41.29,41.3,1472233.0,30.1546,30.1692,30.1036,30.1109,1472233.0
2015-08-19 09:30:00,41.14,41.14,40.91,40.96,1272429.0,29.9942,29.9942,29.8265,29.863,1272429.0
2015-08-19 10:00:00,40.95,41.03,40.95,40.97,837449.0,29.8557,29.914,29.8557,29.8703,837449.0
2015-08-19 10:30:00,40.97,41.04,40.92,40.97,1104935.0,29.8703,29.9213,29.8338,29.8703,1104935.0
2015-08-19 11:00:00,40.98,41.03,40.89,40.93,821696.0,29.8775,29.914,29.8119,29.8411,821696.0
2015-08-19 11:30:00,40.93,40.98,40.88,40.97,572540.0,29.8411,29.8775,29.8046,29.8703,572540.0
2015-08-19 12:00:00,40.96,40.98,40.91,40.96,378176.0,29.863,29.8775,29.8265,29.863,378176.0
2015-08-19 12:30:00,40.96,41.04,40.95,40.97,458611.0,29.863,29.9213,29.8557,29.8703,458611.0
2015-08-19 13:00:00,40.97,41.0,40.91,40.92,343156.0,29.8703,29.8921,29.8265,29.8338,343156.0
2015-08-19 13:30:00,40.91,41.01,40.89,40.95,717981.0,29.8265,29.8994,29.8119,29.8557,717981.0
2015-08-19 14:00:00,40.95,41.24,40.93,41.09,1018794.0,29.8557,30.0671,29.8411,29.9577,1018794.0
2015-08-19 14:30:00,41.1,41.11,40.92,40.95,610716.0,29.965,29.9723,29.8338,29.8557,610716.0
2015-08-19 15:00:00,40.94,40.98,40.9,40.96,890672.0,29.8484,29.8775,29.8192,29.863,890672.0
2015-08-19 15:30:00,40.96,41.01,40.88,40.92,1908712.0,29.863,29.8994,29.8046,29.8338,1908712.0
2015-08-20 09:30:00,40.52,40.65,40.45,40.52,1274102.0,29.5422,29.637,29.4911,29.5422,1274102.0
2015-08-20 10:00:00,40.51,40.62,40.42,40.56,808915.0,29.5349,29.6151,29.4693,29.5713,808915.0
2015-08-20 10:30:00,40.56,40.75,40.53,40.67,643641.0,29.5713,29.7099,29.5495,29.6515,643641.0
2015-08-20 11:00:00,40.67,40.71,40.57,40.65,860388.0,29.6515,29.6807,29.5786,29.637,860388.0
2015-08-20 11:30:00,40.64,40.71,40.54,40.71,506251.0,29.6297,29.6807,29.5568,29.6807,506251.0
2015-08-20 12:00:00,40.71,40.76,40.65,40.75,938547.0,29.6807,29.7172,29.637,29.7099,938547.0
2015-08-20 12:30:00,40.75,40.82,40.5,40.51,966840.0,29.7099,29.7609,29.5276,29.5349,966840.0
2015-08-20 13:00:00,40.5,40.73,40.5,40.67,613273.0,29.5276,29.6953,29.5276,29.6515,613273.0
2015-08-20 13:30:00,40.67,40.76,40.62,40.76,472016.0,29.6515,29.7172,29.6151,29.7172,472016.0
2015-08-20 14:00:00,40.75,40.76,40.61,40.62,646333.0,29.7099,29.7172,29.6078,29.6151,646333.0
2015-08-20 14:30:00,40.63,40.66,40.58,40.61,496774.0,29.6224,29.6442,29.5859,29.6078,496774.0
2015-08-20 15:00:00,40.62,40.68,40.6,40.66,786559.0,29.6151,29.6588,29.6005,29.6442,786559.0
2015-08-20 15:30:00,40.66,40.74,40.54,40.56,2679268.0,29.6442,29.7026,29.5568,29.5713,2679268.0
2015-08-21 09:30:00,40.16,40.48,40.01,40.18,3245767.0,29.2797,29.513,29.1703,29.2943,3245767.0
2015-08-21 10:00:00,40.18,40.21,40.07,40.09,1226848.0,29.2943,29.3162,29.2141,29.2287,1226848.0
2015-08-21 10:30:00,40.09,40.11,39.97,40.04,1515972.0,29.2287,29.2433,29.1412,29.1922,1515972.0
2015-08-21 11:00:00,40.03,40.06,39.94,39.97,1377717.0,29.1849,29.2068,29.1193,29.1412,1377717.0
2015-08-21 11:30:00,39.97,40.08,39.85,40.03,943173.0,29.1412,29.2214,29.0537,29.1849,943173.0
2015-08-21 12:00:00,40.04,40.06,39.89,39.96,986053.0,29.1922,29.2068,29.0829,29.1339,986053.0
2015-08-21 12:30:00,39.96,40.02,39.92,39.92,984898.0,29.1339,29.1776,29.1047,29.1047,984898.0
2015-08-21 13:00:00,39.91,39.98,39.82,39.96,628409.0,29.0974,29.1485,29.0318,29.1339,628409.0
2015-08-21 13:30:00,39.97,39.99,39.83,39.93,754474.0,29.1412,29.1558,29.0391,29.112,754474.0
2015-08-21 14:00:00,39.93,39.98,39.88,39.9,1045536.0,29.112,29.1485,29.0756,29.0901,1045536.0
2015-08-21 14:30:00,39.9,39.96,39.79,39.86,1146158.0,29.0901,29.1339,29.0099,29.061,1146158.0
2015-08-21 15:00:00,39.85,39.9,39.69,39.84,2195557.0,29.0537,29.0901,28.937,29.0464,2195557.0
2015-08-21 15:30:00,39.84,39.89,39.51,39.54,5514999.0,29.0464,29.0829,28.8058,28.8277,5514999.0
2015-08-24 09:30:00,38.01,38.02,36.56,37.99,6326872.0,27.7122,27.7195,26.655,27.6976,6326872.0
2015-08-24 10:00:00,37.99,38.73,37.61,38.35,4582204.0,27.6976,28.2371,27.4206,27.9601,4582204.0
2015-08-24 10:30:00,38.36,38.85,38.28,38.39,2871478.0,27.9674,28.3246,27.909,27.9892,2871478.0
2015-08-24 11:00:00,38.39,38.44,37.99,38.03,2265163.0,27.9892,28.0257,27.6976,27.7268,2265163.0
2015-08-24 11:30:00,38.04,38.67,38.01,38.53,2164700.0,27.7341,28.1934,27.7122,28.0913,2164700.0
2015-08-24 12:00:00,38.53,38.61,38.32,38.54,1971265.0,28.0913,28.1496,27.9382,28.0986,1971265.0
2015-08-24 12:30:00,38.54,38.64,38.37,38.52,1671263.0,28.0986,28.1715,27.9747,28.084,1671263.0
2015-08-24 13:00:00,38.52,38.73,38.31,38.41,1326780.0,28.084,28.2371,27.9309,28.0038,1326780.0
2015-08-24 13:30:00,38.4,38.42,38.13,38.15,1735008.0,27.9965,28.0111,27.7997,27.8143,1735008.0
2015-08-24 14:00:00,38.15,38.47,38.09,38.42,2691549.0,27.8143,28.0476,27.7705,28.0111,2691549.0
2015-08-24 14:30:00,38.43,38.54,38.06,38.12,2770290.0,28.0184,28.0986,27.7486,27.7924,2770290.0
2015-08-24 15:00:00,38.11,38.33,38.02,38.29,4211460.0,27.7851,27.9455,27.7195,27.9163,4211460.0
2015-08-24 15:30:00,38.29,38.94,38.1,38.4,5206853.0,27.9163,28.3902,27.7778,27.9965,5206853.0
2015-08-25 09:30:00,39.13,39.28,38.84,39.16,2602482.0,28.5288,28.6381,28.3173,28.5506,2602482.0
2015-08-25 10:00:00,39.16,39.19,38.81,38.92,3445849.0,28.5506,28.5725,28.2955,28.3757,3445849.0
2015-08-25 10:30:00,38.92,39.0,38.87,38.98,1371098.0,28.3757,28.434,28.3392,28.4194,1371098.0
2015-08-25 11:00:00,38.98,39.14,38.9,39.01,1481845.0,28.4194,28.536,28.3611,28.4413,1481845.0
2015-08-25 11:30:00,39.01,39.02,38.76,38.79,1020763.0,28.4413,28.4486,28.259,28.2809,1020763.0
2015-08-25 12:00:00,38.79,38.86,38.68,38.69,815431.0,28.2809,28.3319,28.2007,28.208,815431.0
2015-08-25 12:30:00,38.69,38.78,38.58,38.61,1031071.0,28.208,28.2736,28.1278,28.1496,1031071.0
2015-08-25 13:00:00,38.61,38.76,38.56,38.64,1223560.0,28.1496,28.259,28.1132,28.1715,1223560.0
2015-08-25 13:30:00,38.63,38.8,38.56,38.76,1321159.0,28.1642,28.2882,28.1132,28.259,1321159.0
2015-08-25 14:00:00,38.76,38.78,38.61,38.68,1659546.0,28.259,28.2736,28.1496,28.2007,1659546.0
2015-08-25 14:30:00,38.68,38.91,38.67,38.88,1164381.0,28.2007,28.3684,28.1934,28.3465,1164381.0
2015-08-25 15:00:00,38.88,38.93,38.51,38.52,2382511.0,28.3465,28.3829,28.0767,28.084,2382511.0
2015-08-25 15:30:00,38.51,38.56,37.93,37.99,7895962.0,28.0767,28.1132,27.6539,27.6976,7895962.0
2015-08-26 09:30:00,38.75,38.79,38.46,38.62,2089114.0,28.2517,28.2809,28.0403,28.1569,2089114.0
2015-08-26 10:00:00,38.61,38.75,38.32,38.45,2096737.0,28.1496,28.2517,27.9382,28.033,2096737.0
2015-08-26 10:30:00,38.45,38.61,38.22,38.33,1838667.0,28.033,28.1496,27.8653,27.9455,1838667.0
2015-08-26 11:00:00,38.33,38.36,38.16,38.2,928627.0,27.9455,27.9674,27.8216,27.8507,928627.0
2015-08-26 11:30:00,38.19,38.23,38.0,38.06,1314797.0,27.8434,27.8726,27.7049,27.7486,1314797.0
2015-08-26 12:00:00,38.06,38.09,37.95,38.0,811898.0,27.7486,27.7705,27.6684,27.7049,811898.0
2015-08-26 12:30:00,37.99,38.1,37.89,38.1,1130010.0,27.6976,27.7778,27.6247,27.7778,1130010.0
2015-08-26 13:00:00,38.11,38.2,38.01,38.2,911823.0,27.7851,27.8507,27.7122,27.8507,911823.0
2015-08-26 13:30:00,38.2,38.29,38.15,38.25,1106604.0,27.8507,27.9163,27.8143,27.8872,1106604.0
2015-08-26 14:00:00,38.24,38.25,38.02,38.05,882945.0,27.8799,27.8872,27.7195,27.7414,882945.0
2015-08-26 14:30:00,38.05,38.39,38.04,38.33,1033147.0,27.7414,27.9892,27.7341,27.9455,1033147.0
2015-08-26 15:00:00,38.33,38.69,38.27,38.53,1944954.0,27.9455,28.208,27.9018,28.0913,1944954.0
2015-08-26 15:30:00,38.52,38.83,38.52,38.75,3310643.0,28.084,28.31,28.084,28.2517,3310643.0
2015-08-27 09:30:00,39.06,39.17,38.87,38.94,1546583.0,28.4777,28.5579,28.3392,28.3902,1546583.0
2015-08-27 10:00:00,38.95,39.09,38.85,38.99,1381123.0,28.3975,28.4996,28.3246,28.4267,1381123.0
2015-08-27 10:30:00,38.99,39.09,38.9,39.07,1090026.0,28.4267,28.4996,28.3611,28.485,1090026.0
2015-08-27 11:00:00,39.07,39.24,39.05,39.18,860994.0,28.485,28.609,28.4704,28.5652,860994.0
2015-08-27 11:30:00,39.19,39.25,39.14,39.23,777003.0,28.5725,28.6162,28.536,28.6017,777003.0
2015-08-27 12:00:00,39.24,39.34,39.23,39.29,570824.0,28.609,28.6819,28.6017,28.6454,570824.0
2015-08-27 12:30:00,39.29,39.38,39.27,39.31,474915.0,28.6454,28.711,28.6308,28.66,474915.0
2015-08-27 13:00:00,39.32,39.33,39.21,39.22,621647.0,28.6673,28.6746,28.5871,28.5944,621647.0
2015-08-27 13:30:00,39.21,39.26,39.16,39.26,485806.0,28.5871,28.6235,28.5506,28.6235,485806.0
2015-08-27 14:00:00,39.26,39.28,39.02,39.07,787557.0,28.6235,28.6381,28.4486,28.485,787557.0
2015-08-27 14:30:00,39.06,39.08,38.8,38.82,1546151.0,28.4777,28.4923,28.2882,28.3027,1546151.0
2015-08-27 15:00:00,38.82,38.99,38.6,38.97,2122919.0,28.3027,28.4267,28.1423,28.4121,2122919.0
2015-08-27 15:30:00,38.97,39.27,38.88,39.27,2902531.0,28.4121,28.6308,28.3465,28.6308,2902531.0
2015-08-28 09:30:00,39.11,39.32,39.05,39.28,1389254.0,28.5142,28.6673,28.4704,28.6381,1389254.0
2015-08-28 10:00:00,39.27,39.31,39.18,39.29,773623.0,28.6308,28.66,28.5652,28.6454,773623.0
2015-08-28 10:30:00,39.28,39.33,39.24,39.27,710473.0,28.6381,28.6746,28.609,28.6308,710473.0
2015-08-28 11:00:00,39.27,39.34,39.26,39.3,653659.0,28.6308,28.6819,28.6235,28.6527,653659.0
2015-08-28 11:30:00,39.3,39.31,39.15,39.21,890628.0,28.6527,28.66,28.5433,28.5871,890628.0
2015-08-28 12:00:00,39.21,39.25,39.18,39.21,505481.0,28.5871,28.6162,28.5652,28.5871,505481.0
2015-08-28 12:30:00,39.21,39.25,39.18,39.23,468849.0,28.5871,28.6162,28.5652,28.6017,468849.0
2015-08-28 13:00:00,39.22,39.28,39.2,39.21,646419.0,28.5944,28.6381,28.5798,28.5871,646419.0
2015-08-28 13:30:00,39.21,39.31,39.16,39.26,805062.0,28.5871,28.66,28.5506,28.6235,805062.0
2015-08-28 14:00:00,39.26,39.34,39.21,39.32,582637.0,28.6235,28.6819,28.5871,28.6673,582637.0
2015-08-28 14:30:00,39.33,39.39,39.27,39.37,782527.0,28.6746,28.7183,28.6308,28.7037,782527.0
2015-08-28 15:00:00,39.37,39.4,39.28,39.33,975721.0,28.7037,28.7256,28.6381,28.6746,975721.0
2015-08-28 15:30:00,39.33,39.47,39.23,39.45,2363779.0,28.6746,28.7766,28.6017,28.7621,2363779.0
2015-08-31 09:30:00,39.15,39.23,39.09,39.16,1614020.0,28.5433,28.6017,28.4996,28.5506,1614020.0
2015-08-31 10:00:00,39.16,39.19,39.05,39.18,760856.0,28.5506,28.5725,28.4704,28.5652,760856.0
2015-08-31 10:30:00,39.18,39.22,39.12,39.14,594260.0,28.5652,28.5944,28.5215,28.536,594260.0
2015-08-31 11:00:00,39.13,39.21,39.08,39.17,815895.0,28.5288,28.5871,28.4923,28.5579,815895.0
2015-08-31 11:30:00,39.17,39.31,39.15,39.2,627547.0,28.5579,28.66,28.5433,28.5798,627547.0
2015-08-31 12:00:00,39.2,39.27,39.2,39.25,369450.0,28.5798,28.6308,28.5798,28.6162,369450.0
2015-08-31 12:30:00,39.26,39.28,39.21,39.22,266805.0,28.6235,28.6381,28.5871,28.5944,266805.0
2015-08-31 13:00:00,39.22,39.24,39.18,39.22,235814.0,28.5944,28.609,28.5652,28.5944,235814.0
2015-08-31 13:30:00,39.23,39.29,39.19,39.28,330810.0,28.6017,28.6454,28.5725,28.6381,330810.0
2015-08-31 14:00:00,39.28,39.34,39.25,39.32,469388.0,28.6381,28.6819,28.6162,28.6673,469388.0
2015-08-31 14:30:00,39.32,39.35,39.24,39.29,884084.0,28.6673,28.6892,28.609,28.6454,884084.0
2015-08-31 15:00:00,39.29,39.39,39.28,39.34,768076.0,28.6454,28.7183,28.6381,28.6819,768076.0
2015-08-31 15:30:00,39.34,39.45,39.32,39.32,2052700.0,28.6819,28.7621,28.6673,28.6673,2052700.0
2015-09-01 09:30:00,38.67,38.94,38.57,38.85,3034059.0,28.1934,28.3902,28.1205,28.3246,3034059.0
2015-09-01 10:00:00,38.85,38.92,38.71,38.91,1811357.0,28.3246,28.3757,28.2225,28.3684,1811357.0
2015-09-01 10:30:00,38.91,39.03,38.82,38.89,1918520.0,28.3684,28.4558,28.3027,28.3538,1918520.0
2015-09-01 11:00:00,38.89,38.93,38.8,38.88,955021.0,28.3538,28.3829,28.2882,28.3465,955021.0
2015-09-01 11:30:00,38.88,38.92,38.81,38.85,708121.0,28.3465,28.3757,28.2955,28.3246,708121.0
2015-09-01 12:00:00,38.85,38.9,38.8,38.8,711310.0,28.3246,28.3611,28.2882,28.2882,711310.0
2015-09-01 12:30:00,38.8,38.83,38.73,38.76,945948.0,28.2882,28.31,28.2371,28.259,945948.0
2015-09-01 13:00:00,38.76,38.84,38.73,38.82,1145612.0,28.259,28.3173,28.2371,28.3027,1145612.0
2015-09-01 13:30:00,38.81,38.86,38.77,38.82,780013.0,28.2955,28.3319,28.2663,28.3027,780013.0
2015-09-01 14:00:00,38.82,38.84,38.75,38.79,975576.0,28.3027,28.3173,28.2517,28.2809,975576.0
2015-09-01 14:30:00,38.79,38.9,38.71,38.72,1111682.0,28.2809,28.3611,28.2225,28.2298,1111682.0
2015-09-01 15:00:00,38.72,38.77,38.65,38.71,2315436.0,28.2298,28.2663,28.1788,28.2225,2315436.0
2015-09-01 15:30:00,38.7,38.82,38.54,38.77,5028985.0,28.2153,28.3027,28.0986,28.2663,5028985.0
2015-09-02 09:30:00,39.03,39.07,38.82,38.94,1343205.0,28.4558,28.485,28.3027,28.3902,1343205.0
2015-09-02 10:00:00,38.94,39.04,38.79,38.82,584945.0,28.3902,28.4631,28.2809,28.3027,584945.0
2015-09-02 10:30:00,38.82,38.91,38.76,38.8,599711.0,28.3027,28.3684,28.259,28.2882,599711.0
2015-09-02 11:00:00,38.8,38.85,38.71,38.8,635564.0,28.2882,28.3246,28.2225,28.2882,635564.0
2015-09-02 11:30:00,38.8,38.81,38.68,38.76,611184.0,28.2882,28.2955,28.2007,28.259,611184.0
2015-09-02 12:00:00,38.75,38.84,38.72,38.83,513618.0,28.2517,28.3173,28.2298,28.31,513618.0
2015-09-02 12:30:00,38.83,38.93,38.81,38.9,498092.0,28.31,28.3829,28.2955,28.3611,498092.0
2015-09-02 13:00:00,38.89,38.92,38.82,38.87,393639.0,28.3538,28.3757,28.3027,28.3392,393639.0
2015-09-02 13:30:00,38.87,38.88,38.72,38.76,467698.0,28.3392,28.3465,28.2298,28.259,467698.0
2015-09-02 14:00:00,38.76,38.87,38.73,38.77,705213.0,28.259,28.3392,28.2371,28.2663,705213.0
2015-09-02 14:30:00,38.77,38.77,38.56,38.7,1126767.0,28.2663,28.2663,28.1132,28.2153,1126767.0
2015-09-02 15:00:00,38.7,38.74,38.61,38.71,1070529.0,28.2153,28.2444,28.1496,28.2225,1070529.0
2015-09-02 15:30:00,38.71,38.9,38.69,38.9,2713566.0,28.2225,28.3611,28.208,28.3611,2713566.0
2015-09-03 09:30:00,38.9,39.22,38.84,39.07,1129000.0,28.3611,28.5944,28.3173,28.485,1129000.0
2015-09-03 10:00:00,39.08,39.25,39.05,39.21,872289.0,28.4923,28.6162,28.4704,28.5871,872289.0
2015-09-03 10:30:00,39.21,39.34,39.19,39.31,796084.0,28.5871,28.6819,28.5725,28.66,796084.0
2015-09-03 11:00:00,39.3,39.32,39.19,39.26,691617.0,28.6527,28.6673,28.5725,28.6235,691617.0
2015-09-03 11:30:00,39.26,39.29,39.21,39.22,798559.0,28.6235,28.6454,28.5871,28.5944,798559.0
2015-09-03 12:00:00,39.22,39.25,39.16,39.21,730428.0,28.5944,28.6162,28.5506,28.5871,730428.0
2015-09-03 12:30:00,39.2,39.21,39.1,39.15,412184.0,28.5798,28.5871,28.5069,28.5433,412184.0
2015-09-03 13:00:00,39.15,39.24,39.07,39.21,770653.0,28.5433,28.609,28.485,28.5871,770653.0
2015-09-03 13:30:00,39.2,39.21,39.14,39.15,494908.0,28.5798,28.5871,28.536,28.5433,494908.0
2015-09-03 14:00:00,39.15,39.19,39.09,39.15,524172.0,28.5433,28.5725,28.4996,28.5433,524172.0
2015-09-03 14:30:00,39.15,39.25,39.12,39.14,512835.0,28.5433,28.6162,28.5215,28.536,512835.0
2015-09-03 15:00:00,39.14,39.18,39.05,39.12,1049948.0,28.536,28.5652,28.4704,28.5215,1049948.0
2015-09-03 15:30:00,39.11,39.28,39.05,39.15,2927038.0,28.5142,28.6381,28.4704,28.5433,2927038.0
2015-09-04 09:30:00,38.68,38.79,38.57,38.64,1761106.0,28.2007,28.2809,28.1205,28.1715,1761106.0
2015-09-04 10:00:00,38.63,38.7,38.6,38.66,845907.0,28.1642,28.2153,28.1423,28.1861,845907.0
2015-09-04 10:30:00,38.66,38.73,38.6,38.63,1003192.0,28.1861,28.2371,28.1423,28.1642,1003192.0
2015-09-04 11:00:00,38.64,38.67,38.61,38.63,580618.0,28.1715,28.1934,28.1496,28.1642,580618.0
2015-09-04 11:30:00,38.63,38.66,38.61,38.64,717753.0,28.1642,28.1861,28.1496,28.1715,717753.0
2015-09-04 12:00:00,38.64,38.66,38.61,38.62,611848.0,28.1715,28.1861,28.1496,28.1569,611848.0
2015-09-04 12:30:00,38.62,38.65,38.6,38.61,768448.0,28.1569,28.1788,28.1423,28.1496,768448.0
2015-09-04 13:00:00,38.62,38.62,38.56,38.58,842382.0,28.1569,28.1569,28.1132,28.1278,842382.0
2015-09-04 13:30:00,38.57,38.59,38.5,38.51,519010.0,28.1205,28.1351,28.0694,28.0767,519010.0
2015-09-04 14:00:00,38.51,38.52,38.38,38.43,646716.0,28.0767,28.084,27.982,28.0184,646716.0
2015-09-04 14:30:00,38.42,38.49,38.37,38.48,693335.0,28.0111,28.0621,27.9747,28.0549,693335.0
2015-09-04 15:00:00,38.48,38.54,38.42,38.49,993100.0,28.0549,28.0986,28.0111,28.0621,993100.0
2015-09-04 15:30:00,38.5,38.73,38.47,38.51,2867192.0,28.0694,28.2371,28.0476,28.0767,2867192.0
2015-09-08 09:30:00,38.87,39.03,38.81,38.89,1328183.0,28.3392,28.4558,28.2955,28.3538,1328183.0
2015-09-08 10:00:00,38.9,38.92,38.75,38.78,1129086.0,28.3611,28.3757,28.2517,28.2736,1129086.0
2015-09-08 10:30:00,38.78,38.8,38.65,38.7,1189686.0,28.2736,28.2882,28.1788,28.2153,1189686.0
2015-09-08 11:00:00,38.7,38.7,38.6,38.69,527682.0,28.2153,28.2153,28.1423,28.208,527682.0
2015-09-08 11:30:00,38.69,38.71,38.6,38.63,461840.0,28.208,28.2225,28.1423,28.1642,461840.0
2015-09-08 12:00:00,38.63,38.8,38.61,38.8,1034365.0,28.1642,28.2882,28.1496,28.2882,1034365.0
2015-09-08 12:30:00,38.8,38.81,38.7,38.71,367359.0,28.2882,28.2955,28.2153,28.2225,367359.0
2015-09-08 13:00:00,38.71,38.8,38.69,38.73,1227238.0,28.2225,28.2882,28.208,28.2371,1227238.0
2015-09-08 13:30:00,38.73,38.78,38.69,38.76,610458.0,28.2371,28.2736,28.208,28.259,610458.0
2015-09-08 14:00:00,38.76,38.79,38.72,38.76,459752.0,28.259,28.2809,28.2298,28.259,459752.0
2015-09-08 14:30:00,38.77,38.9,38.74,38.8,946078.0,28.2663,28.3611,28.2444,28.2882,946078.0
2015-09-08 15:00:00,38.8,38.82,38.74,38.8,1142253.0,28.2882,28.3027,28.2444,28.2882,1142253.0
2015-09-08 15:30:00,38.8,38.91,38.78,38.9,2149096.0,28.2882,28.3684,28.2736,28.3611,2149096.0
2015-09-09 09:30:00,39.12,39.21,39.05,39.16,1294906.0,28.5215,28.5871,28.4704,28.5506,1294906.0
2015-09-09 10:00:00,39.16,39.18,39.03,39.09,589809.0,28.5506,28.5652,28.4558,28.4996,589809.0
2015-09-09 10:30:00,39.09,39.09,38.89,38.93,686347.0,28.4996,28.4996,28.3538,28.3829,686347.0
2015-09-09 11:00:00,38.93,39.07,38.92,38.97,654336.0,28.3829,28.485,28.3757,28.4121,654336.0
2015-09-09 11:30:00,38.96,39.0,38.89,38.95,457678.0,28.4048,28.434,28.3538,28.3975,457678.0
2015-09-09 12:00:00,38.95,39.02,38.93,38.97,558096.0,28.3975,28.4486,28.3829,28.4121,558096.0
2015-09-09 12:30:00,38.98,39.01,38.89,38.91,546523.0,28.4194,28.4413,28.3538,28.3684,546523.0
2015-09-09 13:00:00,38.91,38.93,38.77,38.78,568693.0,28.3684,28.3829,28.2663,28.2736,568693.0
2015-09-09 13:30:00,38.78,38.79,38.65,38.67,660517.0,28.2736,28.2809,28.1788,28.1934,660517.0
2015-09-09 14:00:00,38.67,38.72,38.58,38.62,461560.0,28.1934,28.2298,28.1278,28.1569,461560.0
2015-09-09 14:30:00,38.63,38.63,38.54,38.59,723766.0,28.1642,28.1642,28.0986,28.1351,723766.0
2015-09-09 15:00:00,38.58,38.65,38.46,38.49,926033.0,28.1278,28.1788,28.0403,28.0621,926033.0
2015-09-09 15:30:00,38.49,38.5,38.2,38.33,2733552.0,28.0621,28.0694,27.8507,27.9455,2733552.0
2015-09-10 09:30:00,38.35,38.46,38.29,38.4,1610088.0,27.9601,28.0403,27.9163,27.9965,1610088.0
2015-09-10 10:00:00,38.41,38.45,38.25,38.32,1083578.0,28.0038,28.033,27.8872,27.9382,1083578.0
2015-09-10 10:30:00,38.32,38.47,38.31,38.39,797495.0,27.9382,28.0476,27.9309,27.9892,797495.0
2015-09-10 11:00:00,38.39,38.42,38.26,38.34,1151458.0,27.9892,28.0111,27.8945,27.9528,1151458.0
2015-09-10 11:30:00,38.34,38.49,38.33,38.44,951715.0,27.9528,28.0621,27.9455,28.0257,951715.0
2015-09-10 12:00:00,38.44,38.52,38.38,38.41,928312.0,28.0257,28.084,27.982,28.0038,928312.0
2015-09-10 12:30:00,38.41,38.44,38.38,38.41,559424.0,28.0038,28.0257,27.982,28.0038,559424.0
2015-09-10 13:00:00,38.41,38.57,38.38,38.55,554773.0,28.0038,28.1205,27.982,28.1059,554773.0
2015-09-10 13:30:00,38.55,38.65,38.51,38.57,600783.0,28.1059,28.1788,28.0767,28.1205,600783.0
2015-09-10 14:00:00,38.57,38.61,38.52,38.54,381388.0,28.1205,28.1496,28.084,28.0986,381388.0
2015-09-10 14:30:00,38.54,38.58,38.41,38.43,585440.0,28.0986,28.1278,28.0038,28.0184,585440.0
2015-09-10 15:00:00,38.43,38.52,38.36,38.39,1193737.0,28.0184,28.084,27.9674,27.9892,1193737.0
2015-09-10 15:30:00,38.38,38.42,38.29,38.4,1927921.0,27.982,28.0111,27.9163,27.9965,1927921.0
2015-09-11 09:30:00,38.01,38.04,37.84,37.92,1180103.0,27.952,27.9741,27.827,27.8858,1180103.0
2015-09-11 10:00:00,37.91,38.08,37.87,38.05,664497.0,27.8785,28.0035,27.8491,27.9814,664497.0
2015-09-11 10:30:00,38.05,38.08,37.94,37.95,562811.0,27.9814,28.0035,27.9006,27.9079,562811.0
2015-09-11 11:00:00,37.95,38.11,37.92,38.11,591893.0,27.9079,28.0256,27.8858,28.0256,591893.0
2015-09-11 11:30:00,38.11,38.12,37.99,38.08,522284.0,28.0256,28.0329,27.9373,28.0035,522284.0
2015-09-11 12:00:00,38.08,38.18,38.05,38.16,576876.0,28.0035,28.077,27.9814,28.0623,576876.0
2015-09-11 12:30:00,38.16,38.19,38.09,38.09,337681.0,28.0623,28.0844,28.0109,28.0109,337681.0
2015-09-11 13:00:00,38.09,38.11,37.96,37.96,467365.0,28.0109,28.0256,27.9153,27.9153,467365.0
2015-09-11 13:30:00,37.96,38.01,37.92,37.98,301181.0,27.9153,27.952,27.8858,27.93,301181.0
2015-09-11 14:00:00,37.99,38.0,37.88,37.9,655632.0,27.9373,27.9447,27.8564,27.8711,655632.0
2015-09-11 14:30:00,37.9,38.02,37.89,38.0,542149.0,27.8711,27.9594,27.8638,27.9447,542149.0
2015-09-11 15:00:00,38.0,38.05,37.96,38.0,544762.0,27.9447,27.9814,27.9153,27.9447,544762.0
2015-09-11 15:30:00,38.0,38.15,37.96,38.13,1710577.0,27.9447,28.055,27.9153,28.0403,1710577.0
2015-09-14 09:30:00,38.22,38.22,37.85,37.91,1022634.0,28.1065,28.1065,27.8344,27.8785,1022634.0
2015-09-14 10:00:00,37.91,37.99,37.89,37.91,370064.0,27.8785,27.9373,27.8638,27.8785,370064.0
2015-09-14 10:30:00,37.91,38.0,37.89,37.93,341163.0,27.8785,27.9447,27.8638,27.8932,341163.0
2015-09-14 11:00:00,37.92,37.97,37.91,37.95,355301.0,27.8858,27.9226,27.8785,27.9079,355301.0
2015-09-14 11:30:00,37.96,37.96,37.89,37.94,283760.0,27.9153,27.9153,27.8638,27.9006,283760.0
2015-09-14 12:00:00,37.94,37.95,37.87,37.9,434934.0,27.9006,27.9079,27.8491,27.8711,434934.0
2015-09-14 12:30:00,37.89,37.95,37.87,37.94,355102.0,27.8638,27.9079,27.8491,27.9006,355102.0
2015-09-14 13:00:00,37.93,37.96,37.89,37.96,321306.0,27.8932,27.9153,27.8638,27.9153,321306.0
2015-09-14 13:30:00,37.95,38.06,37.95,38.04,372174.0,27.9079,27.9888,27.9079,27.9741,372174.0
2015-09-14 14:00:00,38.03,38.05,37.99,38.05,384144.0,27.9667,27.9814,27.9373,27.9814,384144.0
2015-09-14 14:30:00,38.04,38.09,38.0,38.05,644580.0,27.9741,28.0109,27.9447,27.9814,644580.0
2015-09-14 15:00:00,38.05,38.08,38.0,38.02,811020.0,27.9814,28.0035,27.9447,27.9594,811020.0
2015-09-14 15:30:00,38.03,38.11,37.99,38.1,1539261.0,27.9667,28.0256,27.9373,28.0182,1539261.0
2015-09-15 09:30:00,38.07,38.18,37.92,38.0,1219532.0,27.9962,28.077,27.8858,27.9447,1219532.0
2015-09-15 10:00:00,38.01,38.09,37.94,38.07,636850.0,27.952,28.0109,27.9006,27.9962,636850.0
2015-09-15 10:30:00,38.08,38.25,38.06,38.24,881681.0,28.0035,28.1285,27.9888,28.1212,881681.0
2015-09-15 11:00:00,38.24,38.32,38.24,38.29,660883.0,28.1212,28.18,28.1212,28.1579,660883.0
2015-09-15 11:30:00,38.3,38.31,38.2,38.23,367717.0,28.1653,28.1726,28.0918,28.1138,367717.0
2015-09-15 12:00:00,38.23,38.34,38.2,38.34,455187.0,28.1138,28.1947,28.0918,28.1947,455187.0
2015-09-15 12:30:00,38.34,38.38,38.28,38.37,604471.0,28.1947,28.2241,28.1506,28.2168,604471.0
2015-09-15 13:00:00,38.36,38.55,38.36,38.55,880834.0,28.2094,28.3491,28.2094,28.3491,880834.0
2015-09-15 13:30:00,38.54,38.6,38.49,38.51,934943.0,28.3418,28.3859,28.305,28.3197,934943.0
2015-09-15 14:00:00,38.52,38.6,38.45,38.49,624901.0,28.3271,28.3859,28.2756,28.305,624901.0
2015-09-15 14:30:00,38.5,38.63,38.47,38.59,819850.0,28.3124,28.408,28.2903,28.3786,819850.0
2015-09-15 15:00:00,38.59,38.63,38.55,38.61,1022451.0,28.3786,28.408,28.3491,28.3933,1022451.0
2015-09-15 15:30:00,38.61,38.62,38.49,38.49,2195391.0,28.3933,28.4006,28.305,28.305,2195391.0
2015-09-16 09:30:00,38.67,38.71,38.47,38.55,1795701.0,28.4374,28.4668,28.2903,28.3491,1795701.0
2015-09-16 10:00:00,38.56,38.77,38.55,38.73,1136743.0,28.3565,28.5109,28.3491,28.4815,1136743.0
2015-09-16 10:30:00,38.73,38.74,38.61,38.69,1357260.0,28.4815,28.4889,28.3933,28.4521,1357260.0
2015-09-16 11:00:00,38.69,38.83,38.65,38.8,948813.0,28.4521,28.555,28.4227,28.533,948813.0
2015-09-16 11:30:00,38.8,38.84,38.77,38.77,770900.0,28.533,28.5624,28.5109,28.5109,770900.0
2015-09-16 12:00:00,38.77,38.82,38.75,38.78,738722.0,28.5109,28.5477,28.4962,28.5183,738722.0
2015-09-16 12:30:00,38.78,38.89,38.78,38.84,628190.0,28.5183,28.5992,28.5183,28.5624,628190.0
2015-09-16 13:00:00,38.83,38.9,38.81,38.88,651759.0,28.555,28.6065,28.5403,28.5918,651759.0
2015-09-16 13:30:00,38.88,38.95,38.87,38.95,1188142.0,28.5918,28.6433,28.5845,28.6433,1188142.0
2015-09-16 14:00:00,38.94,39.04,38.94,39.03,2357463.0,28.6359,28.7095,28.6359,28.7021,2357463.0
2015-09-16 14:30:00,39.03,39.12,39.0,39.08,2226475.0,28.7021,28.7683,28.6801,28.7389,2226475.0
2015-09-16 15:00:00,39.08,39.15,39.05,39.14,1903297.0,28.7389,28.7904,28.7168,28.783,1903297.0
2015-09-16 15:30:00,39.15,39.19,39.11,39.16,4124925.0,28.7904,28.8198,28.761,28.7977,4124925.0
2015-09-17 09:30:00,39.15,39.34,39.11,39.26,1158819.0,28.7904,28.9301,28.761,28.8713,1158819.0
2015-09-17 10:00:00,39.26,39.3,39.2,39.25,738892.0,28.8713,28.9007,28.8271,28.8639,738892.0
2015-09-17 10:30:00,39.25,39.29,39.24,39.27,655863.0,28.8639,28.8933,28.8566,28.8786,655863.0
2015-09-17 11:00:00,39.27,39.28,39.23,39.25,786404.0,28.8786,28.886,28.8492,28.8639,786404.0
2015-09-17 11:30:00,39.25,39.28,39.24,39.25,472286.0,28.8639,28.886,28.8566,28.8639,472286.0
2015-09-17 12:00:00,39.26,39.28,39.23,39.27,282689.0,28.8713,28.886,28.8492,28.8786,282689.0
2015-09-17 12:30:00,39.27,39.31,39.23,39.29,764828.0,28.8786,28.908,28.8492,28.8933,764828.0
2015-09-17 13:00:00,39.29,39.37,39.25,39.34,523179.0,28.8933,28.9522,28.8639,28.9301,523179.0
2015-09-17 13:30:00,39.33,39.4,39.28,39.3,1043836.0,28.9227,28.9742,28.886,28.9007,1043836.0
2015-09-17 14:00:00,39.3,39.45,39.04,39.27,2426503.0,28.9007,29.011,28.7095,28.8786,2426503.0
2015-09-17 14:30:00,39.28,39.61,39.28,39.58,1678235.0,28.886,29.1286,28.886,29.1066,1678235.0
2015-09-17 15:00:00,39.57,39.59,39.12,39.37,3141485.0,29.0992,29.1139,28.7683,28.9522,3141485.0
2015-09-17 15:30:00,39.36,39.44,39.24,39.38,5410180.0,28.9448,29.0036,28.8566,28.9595,5410180.0
2015-09-18 09:30:00,38.86,39.23,38.71,39.16,8623187.0,28.5771,28.8492,28.4668,28.7977,8623187.0
2015-09-18 10:00:00,39.15,39.3,39.13,39.24,1354143.0,28.7904,28.9007,28.7757,28.8566,1354143.0
2015-09-18 10:30:00,39.25,39.27,39.17,39.2,861552.0,28.8639,28.8786,28.8051,28.8271,861552.0
2015-09-18 11:00:00,39.2,39.27,39.11,39.17,1649773.0,28.8271,28.8786,28.761,28.8051,1649773.0
2015-09-18 11:30:00,39.17,39.29,39.14,39.25,946677.0,28.8051,28.8933,28.783,28.8639,946677.0
2015-09-18 12:00:00,39.24,39.25,39.1,39.15,1002594.0,28.8566,28.8639,28.7536,28.7904,1002594.0
2015-09-18 12:30:00,39.14,39.15,39.07,39.14,569549.0,28.783,28.7904,28.7315,28.783,569549.0
2015-09-18 13:00:00,39.14,39.17,39.05,39.09,680879.0,28.783,28.8051,28.7168,28.7462,680879.0
2015-09-18 13:30:00,39.09,39.09,38.97,38.98,764358.0,28.7462,28.7462,28.658,28.6654,764358.0
2015-09-18 14:00:00,38.99,39.11,38.95,39.09,741317.0,28.6727,28.761,28.6433,28.7462,741317.0
2015-09-18 14:30:00,39.09,39.1,38.98,39.04,765308.0,28.7462,28.7536,28.6654,28.7095,765308.0
2015-09-18 15:00:00,39.04,39.06,38.96,39.01,1234258.0,28.7095,28.7242,28.6506,28.6874,1234258.0
2015-09-18 15:30:00,39.0,39.01,38.95,38.99,3674846.0,28.6801,28.6874,28.6433,28.6727,3674846.0
2015-09-21 09:30:00,39.05,39.31,38.94,39.21,1700800.0,28.7168,28.908,28.6359,28.8345,1700800.0
2015-09-21 10:00:00,39.22,39.25,39.14,39.19,542827.0,28.8418,28.8639,28.783,28.8198,542827.0
2015-09-21 10:30:00,39.18,39.28,39.15,39.16,1094232.0,28.8124,28.886,28.7904,28.7977,1094232.0
2015-09-21 11:00:00,39.17,39.18,39.06,39.09,497548.0,28.8051,28.8124,28.7242,28.7462,497548.0
2015-09-21 11:30:00,39.09,39.14,38.99,39.14,1385706.0,28.7462,28.783,28.6727,28.783,1385706.0
2015-09-21 12:00:00,39.13,39.15,39.07,39.14,604240.0,28.7757,28.7904,28.7315,28.783,604240.0
2015-09-21 12:30:00,39.14,39.15,39.04,39.05,607543.0,28.783,28.7904,28.7095,28.7168,607543.0
2015-09-21 13:00:00,39.04,39.22,39.03,39.19,647302.0,28.7095,28.8418,28.7021,28.8198,647302.0
2015-09-21 13:30:00,39.19,39.25,39.17,39.21,537431.0,28.8198,28.8639,28.8051,28.8345,537431.0
2015-09-21 14:00:00,39.21,39.26,39.18,39.19,620299.0,28.8345,28.8713,28.8124,28.8198,620299.0
2015-09-21 14:30:00,39.19,39.3,39.16,39.22,655899.0,28.8198,28.9007,28.7977,28.8418,655899.0
2015-09-21 15:00:00,39.23,39.29,39.19,39.23,933885.0,28.8492,28.8933,28.8198,28.8492,933885.0
2015-09-21 15:30:00,39.23,39.25,39.14,39.2,1816836.0,28.8492,28.8639,28.783,28.8271,1816836.0
2015-09-22 09:30:00,38.68,38.99,38.68,38.74,2419442.0,28.4447,28.6727,28.4447,28.4889,2419442.0
2015-09-22 10:00:00,38.74,38.83,38.71,38.76,1198048.0,28.4889,28.555,28.4668,28.5036,1198048.0
2015-09-22 10:30:00,38.75,38.76,38.59,38.64,1300726.0,28.4962,28.5036,28.3786,28.4153,1300726.0
2015-09-22 11:00:00,38.64,38.68,38.58,38.64,808546.0,28.4153,28.4447,28.3712,28.4153,808546.0
2015-09-22 11:30:00,38.64,38.67,38.6,38.64,600160.0,28.4153,28.4374,28.3859,28.4153,600160.0
2015-09-22 12:00:00,38.64,38.8,38.59,38.72,904298.0,28.4153,28.533,28.3786,28.4742,904298.0
2015-09-22 12:30:00,38.73,38.78,38.66,38.68,640740.0,28.4815,28.5183,28.43,28.4447,640740.0
2015-09-22 13:00:00,38.68,38.75,38.64,38.64,558618.0,28.4447,28.4962,28.4153,28.4153,558618.0
2015-09-22 13:30:00,38.65,38.72,38.63,38.7,640104.0,28.4227,28.4742,28.408,28.4594,640104.0
2015-09-22 14:00:00,38.7,38.71,38.63,38.69,648509.0,28.4594,28.4668,28.408,28.4521,648509.0
2015-09-22 14:30:00,38.69,38.75,38.65,38.73,674943.0,28.4521,28.4962,28.4227,28.4815,674943.0
2015-09-22 15:00:00,38.73,38.82,38.68,38.81,1270977.0,28.4815,28.5477,28.4447,28.5403,1270977.0
2015-09-22 15:30:00,38.82,38.9,38.75,38.79,2027502.0,28.5477,28.6065,28.4962,28.5256,2027502.0
2015-09-23 09:30:00,38.79,38.88,38.67,38.73,980840.0,28.5256,28.5918,28.4374,28.4815,980840.0
2015-09-23 10:00:00,38.73,38.79,38.7,38.76,599972.0,28.4815,28.5256,28.4594,28.5036,599972.0
2015-09-23 10:30:00,38.77,38.77,38.65,38.7,497029.0,28.5109,28.5109,28.4227,28.4594,497029.0
2015-09-23 11:00:00,38.7,38.71,38.56,38.61,600130.0,28.4594,28.4668,28.3565,28.3933,600130.0
2015-09-23 11:30:00,38.62,38.65,38.55,38.62,434410.0,28.4006,28.4227,28.3491,28.4006,434410.0
2015-09-23 12:00:00,38.62,38.62,38.55,38.58,320520.0,28.4006,28.4006,28.3491,28.3712,320520.0
2015-09-23 12:30:00,38.58,38.62,38.55,38.61,300172.0,28.3712,28.4006,28.3491,28.3933,300172.0
2015-09-23 13:00:00,38.61,38.67,38.57,38.62,352186.0,28.3933,28.4374,28.3638,28.4006,352186.0
2015-09-23 13:30:00,38.63,38.73,38.62,38.71,313790.0,28.408,28.4815,28.4006,28.4668,313790.0
2015-09-23 14:00:00,38.7,38.83,38.69,38.79,440657.0,28.4594,28.555,28.4521,28.5256,440657.0
2015-09-23 14:30:00,38.79,38.82,38.69,38.73,702314.0,28.5256,28.5477,28.4521,28.4815,702314.0
2015-09-23 15:00:00,38.73,38.76,38.67,38.73,674072.0,28.4815,28.5036,28.4374,28.4815,674072.0
2015-09-23 15:30:00,38.73,38.81,38.7,38.77,1428429.0,28.4815,28.5403,28.4594,28.5109,1428429.0
2015-09-24 09:30:00,38.52,38.84,38.51,38.68,1654099.0,28.3271,28.5624,28.3197,28.4447,1654099.0
2015-09-24 10:00:00,38.69,38.75,38.59,38.66,1177771.0,28.4521,28.4962,28.3786,28.43,1177771.0
2015-09-24 10:30:00,38.66,38.73,38.65,38.67,806466.0,28.43,28.4815,28.4227,28.4374,806466.0
2015-09-24 11:00:00,38.67,38.84,38.65,38.8,871549.0,28.4374,28.5624,28.4227,28.533,871549.0
2015-09-24 11:30:00,38.81,38.88,38.76,38.83,1003569.0,28.5403,28.5918,28.5036,28.555,1003569.0
2015-09-24 12:00:00,38.83,38.87,38.81,38.85,575247.0,28.555,28.5845,28.5403,28.5698,575247.0
2015-09-24 12:30:00,38.86,38.93,38.81,38.82,548610.0,28.5771,28.6286,28.5403,28.5477,548610.0
2015-09-24 13:00:00,38.83,38.87,38.77,38.83,623786.0,28.555,28.5845,28.5109,28.555,623786.0
2015-09-24 13:30:00,38.83,38.87,38.73,38.84,1034713.0,28.555,28.5845,28.4815,28.5624,1034713.0
2015-09-24 14:00:00,38.84,38.98,38.82,38.96,1065889.0,28.5624,28.6654,28.5477,28.6506,1065889.0
2015-09-24 14:30:00,38.96,39.09,38.87,39.07,1618179.0,28.6506,28.7462,28.5845,28.7315,1618179.0
2015-09-24 15:00:00,39.07,39.11,38.98,39.09,1923481.0,28.7315,28.761,28.6654,28.7462,1923481.0
2015-09-24 15:30:00,39.08,39.2,39.06,39.15,3349638.0,28.7389,28.8271,28.7242,28.7904,3349638.0
2015-09-25 09:30:00,39.43,39.75,39.33,39.62,2344571.0,28.9963,29.2316,28.9227,29.136,2344571.0
2015-09-25 10:00:00,39.62,39.91,39.59,39.9,1710432.0,29.136,29.3493,29.1139,29.3419,1710432.0
2015-09-25 10:30:00,39.9,39.99,39.83,39.93,1427749.0,29.3419,29.4081,29.2904,29.364,1427749.0
2015-09-25 11:00:00,39.93,39.94,39.85,39.87,790633.0,29.364,29.3713,29.3051,29.3198,790633.0
2015-09-25 11:30:00,39.87,39.9,39.72,39.88,791037.0,29.3198,29.3419,29.2095,29.3272,791037.0
2015-09-25 12:00:00,39.89,39.89,39.74,39.84,741258.0,29.3346,29.3346,29.2242,29.2978,741258.0
2015-09-25 12:30:00,39.84,40.0,39.84,39.98,718523.0,29.2978,29.4154,29.2978,29.4007,718523.0
2015-09-25 13:00:00,39.97,40.08,39.95,39.97,1137186.0,29.3934,29.4743,29.3787,29.3934,1137186.0
2015-09-25 13:30:00,39.97,40.02,39.92,39.98,754229.0,29.3934,29.4302,29.3566,29.4007,754229.0
2015-09-25 14:00:00,39.98,40.03,39.85,39.86,1130657.0,29.4007,29.4375,29.3051,29.3125,1130657.0
2015-09-25 14:30:00,39.86,39.9,39.73,39.87,1361660.0,29.3125,29.3419,29.2169,29.3198,1361660.0
2015-09-25 15:00:00,39.87,39.87,39.56,39.67,2404990.0,29.3198,29.3198,29.0919,29.1728,2404990.0
2015-09-25 15:30:00,39.67,39.74,39.58,39.63,4264393.0,29.1728,29.2242,29.1066,29.1434,4264393.0
2015-09-28 09:30:00,39.52,39.82,39.38,39.59,2354502.0,29.0625,29.2831,28.9595,29.1139,2354502.0
2015-09-28 10:00:00,39.6,39.72,39.5,39.68,1024592.0,29.1213,29.2095,29.0478,29.1801,1024592.0
2015-09-28 10:30:00,39.67,39.73,39.61,39.7,1146984.0,29.1728,29.2169,29.1286,29.1948,1146984.0
2015-09-28 11:00:00,39.7,39.74,39.43,39.46,1095070.0,29.1948,29.2242,28.9963,29.0183,1095070.0
2015-09-28 11:30:00,39.45,39.55,39.37,39.52,1086044.0,29.011,29.0845,28.9522,29.0625,1086044.0
2015-09-28 12:00:00,39.51,39.52,39.4,39.41,735864.0,29.0551,29.0625,28.9742,28.9816,735864.0
2015-09-28 12:30:00,39.41,39.43,39.33,39.35,633811.0,28.9816,28.9963,28.9227,28.9374,633811.0
2015-09-28 13:00:00,39.35,39.48,39.34,39.42,756405.0,28.9374,29.033,28.9301,28.9889,756405.0
2015-09-28 13:30:00,39.41,39.57,39.41,39.43,1230631.0,28.9816,29.0992,28.9816,28.9963,1230631.0
2015-09-28 14:00:00,39.43,39.58,39.4,39.58,1839703.0,28.9963,29.1066,28.9742,29.1066,1839703.0
2015-09-28 14:30:00,39.57,39.6,39.49,39.52,1371813.0,29.0992,29.1213,29.0404,29.0625,1371813.0
2015-09-28 15:00:00,39.51,39.57,39.42,39.51,1235780.0,29.0551,29.0992,28.9889,29.0551,1235780.0
2015-09-28 15:30:00,39.5,39.66,39.48,39.53,2978986.0,29.0478,29.1654,29.033,29.0698,2978986.0
2015-09-29 09:30:00,39.52,39.63,39.43,39.46,1778161.0,29.0625,29.1434,28.9963,29.0183,1778161.0
2015-09-29 10:00:00,39.46,39.55,39.38,39.54,1345168.0,29.0183,29.0845,28.9595,29.0772,1345168.0
2015-09-29 10:30:00,39.54,39.55,39.4,39.52,975708.0,29.0772,29.0845,28.9742,29.0625,975708.0
2015-09-29 11:00:00,39.52,39.54,39.41,39.44,752920.0,29.0625,29.0772,28.9816,29.0036,752920.0
2015-09-29 11:30:00,39.44,39.49,39.34,39.48,594469.0,29.0036,29.0404,28.9301,29.033,594469.0
2015-09-29 12:00:00,39.47,39.49,39.38,39.43,545293.0,29.0257,29.0404,28.9595,28.9963,545293.0
2015-09-29 12:30:00,39.43,39.44,39.33,39.34,615928.0,28.9963,29.0036,28.9227,28.9301,615928.0
2015-09-29 13:00:00,39.34,39.51,39.33,39.5,602163.0,28.9301,29.0551,28.9227,29.0478,602163.0
2015-09-29 13:30:00,39.5,39.52,39.41,39.51,622925.0,29.0478,29.0625,28.9816,29.0551,622925.0
2015-09-29 14:00:00,39.5,39.6,39.45,39.59,655775.0,29.0478,29.1213,29.011,29.1139,655775.0
2015-09-29 14:30:00,39.58,39.64,39.48,39.49,636456.0,29.1066,29.1507,29.033,29.0404,636456.0
2015-09-29 15:00:00,39.49,39.54,39.42,39.44,1116986.0,29.0404,29.0772,28.9889,29.0036,1116986.0
2015-09-29 15:30:00,39.44,39.71,39.43,39.65,2308997.0,29.0036,29.2022,28.9963,29.1581,2308997.0
2015-09-30 09:30:00,39.88,40.23,39.88,40.05,1651300.0,29.3272,29.5846,29.3272,29.4522,1651300.0
2015-09-30 10:00:00,40.05,40.1,39.87,39.89,971151.0,29.4522,29.489,29.3198,29.3346,971151.0
2015-09-30 10:30:00,39.89,39.97,39.83,39.89,1254477.0,29.3346,29.3934,29.2904,29.3346,1254477.0
2015-09-30 11:00:00,39.88,40.0,39.8,40.0,831238.0,29.3272,29.4154,29.2684,29.4154,831238.0
2015-09-30 11:30:00,40.0,40.0,39.85,39.91,856736.0,29.4154,29.4154,29.3051,29.3493,856736.0
2015-09-30 12:00:00,39.91,39.95,39.83,39.9,652308.0,29.3493,29.3787,29.2904,29.3419,652308.0
2015-09-30 12:30:00,39.9,39.99,39.89,39.98,1225002.0,29.3419,29.4081,29.3346,29.4007,1225002.0
2015-09-30 13:00:00,39.98,40.03,39.95,40.02,619072.0,29.4007,29.4375,29.3787,29.4302,619072.0
2015-09-30 13:30:00,40.02,40.09,39.98,40.02,736877.0,29.4302,29.4816,29.4007,29.4302,736877.0
2015-09-30 14:00:00,40.01,40.05,39.96,40.04,1339939.0,29.4228,29.4522,29.386,29.4449,1339939.0
2015-09-30 14:30:00,40.03,40.08,40.0,40.05,939681.0,29.4375,29.4743,29.4154,29.4522,939681.0
2015-09-30 15:00:00,40.05,40.09,39.97,40.04,1391734.0,29.4522,29.4816,29.3934,29.4449,1391734.0
2015-09-30 15:30:00,40.04,40.17,40.04,40.12,3268431.0,29.4449,29.5405,29.4449,29.5037,3268431.0
2015-10-01 09:30:00,40.22,40.43,40.17,40.2,2317600.0,29.5772,29.7317,29.5405,29.5625,2317600.0
2015-10-01 10:00:00,40.2,40.47,40.15,40.26,2236068.0,29.5625,29.7611,29.5258,29.6066,2236068.0
2015-10-01 10:30:00,40.26,40.29,40.07,40.09,1300770.0,29.6066,29.6287,29.4669,29.4816,1300770.0
2015-10-01 11:00:00,40.08,40.14,39.88,39.89,1281134.0,29.4743,29.5184,29.3272,29.3346,1281134.0
2015-10-01 11:30:00,39.89,39.96,39.74,39.8,1626514.0,29.3346,29.386,29.2242,29.2684,1626514.0
2015-10-01 12:00:00,39.81,39.82,39.7,39.72,1030912.0,29.2757,29.2831,29.1948,29.2095,1030912.0
2015-10-01 12:30:00,39.72,39.75,39.64,39.73,642826.0,29.2095,29.2316,29.1507,29.2169,642826.0
2015-10-01 13:00:00,39.73,39.74,39.65,39.67,599695.0,29.2169,29.2242,29.1581,29.1728,599695.0
2015-10-01 13:30:00,39.68,39.72,39.65,39.69,708366.0,29.1801,29.2095,29.1581,29.1875,708366.0
2015-10-01 14:00:00,39.7,39.8,39.68,39.76,967954.0,29.1948,29.2684,29.1801,29.239,967954.0
2015-10-01 14:30:00,39.77,39.8,39.64,39.69,1242700.0,29.2463,29.2684,29.1507,29.1875,1242700.0
2015-10-01 15:00:00,39.7,39.79,39.68,39.69,1155591.0,29.1948,29.261,29.1801,29.1875,1155591.0
2015-10-01 15:30:00,39.69,39.82,39.6,39.78,2623806.0,29.1875,29.2831,29.1213,29.2537,2623806.0
2015-10-02 09:30:00,39.56,39.78,39.36,39.75,1643545.0,29.0919,29.2537,28.9448,29.2316,1643545.0
2015-10-02 10:00:00,39.75,39.95,39.66,39.73,1544327.0,29.2316,29.3787,29.1654,29.2169,1544327.0
2015-10-02 10:30:00,39.73,39.88,39.7,39.88,700039.0,29.2169,29.3272,29.1948,29.3272,700039.0
2015-10-02 11:00:00,39.87,39.94,39.81,39.82,846797.0,29.3198,29.3713,29.2757,29.2831,846797.0
2015-10-02 11:30:00,39.83,39.91,39.81,39.9,515129.0,29.2904,29.3493,29.2757,29.3419,515129.0
2015-10-02 12:00:00,39.9,40.07,39.89,40.07,695113.0,29.3419,29.4669,29.3346,29.4669,695113.0
2015-10-02 12:30:00,40.06,40.21,40.06,40.19,972649.0,29.4596,29.5699,29.4596,29.5552,972649.0
2015-10-02 13:00:00,40.2,40.33,40.18,40.29,975228.0,29.5625,29.6581,29.5478,29.6287,975228.0
2015-10-02 13:30:00,40.3,40.32,40.16,40.22,675126.0,29.6361,29.6508,29.5331,29.5772,675126.0
2015-10-02 14:00:00,40.21,40.29,40.16,40.22,1019933.0,29.5699,29.6287,29.5331,29.5772,1019933.0
2015-10-02 14:30:00,40.22,40.26,40.14,40.15,616523.0,29.5772,29.6066,29.5184,29.5258,616523.0
2015-10-02 15:00:00,40.14,40.29,40.13,40.29,1020517.0,29.5184,29.6287,29.511,29.6287,1020517.0
2015-10-02 15:30:00,40.28,40.39,40.26,40.37,2232171.0,29.6214,29.7022,29.6066,29.6875,2232171.0
2015-10-05 09:30:00,40.45,40.97,40.43,40.84,2030904.0,29.7464,30.1288,29.7317,30.0332,2030904.0
2015-10-05 10:00:00,40.83,40.89,40.61,40.63,907007.0,30.0258,30.0699,29.864,29.8787,907007.0
2015-10-05 10:30:00,40.63,40.84,40.59,40.8,607858.0,29.8787,30.0332,29.8493,30.0038,607858.0
2015-10-05 11:00:00,40.8,40.89,40.78,40.79,495674.0,30.0038,30.0699,29.989,29.9964,495674.0
2015-10-05 11:30:00,40.79,40.84,40.74,40.82,571296.0,29.9964,30.0332,29.9596,30.0185,571296.0
2015-10-05 12:00:00,40.82,40.89,40.79,40.89,457184.0,30.0185,30.0699,29.9964,30.0699,457184.0
2015-10-05 12:30:00,40.88,40.9,40.73,40.82,881856.0,30.0626,30.0773,29.9523,30.0185,881856.0
2015-10-05 13:00:00,40.82,40.93,40.81,40.88,477216.0,30.0185,30.0994,30.0111,30.0626,477216.0
2015-10-05 13:30:00,40.87,40.89,40.8,40.82,459568.0,30.0552,30.0699,30.0038,30.0185,459568.0
2015-10-05 14:00:00,40.83,40.95,40.81,40.94,588343.0,30.0258,30.1141,30.0111,30.1067,588343.0
2015-10-05 14:30:00,40.94,40.97,40.9,40.91,796792.0,30.1067,30.1288,30.0773,30.0847,796792.0
2015-10-05 15:00:00,40.91,40.96,40.87,40.94,1450397.0,30.0847,30.1214,30.0552,30.1067,1450397.0
2015-10-05 15:30:00,40.94,41.05,40.92,41.01,3419462.0,30.1067,30.1876,30.092,30.1582,3419462.0
2015-10-06 09:30:00,41.04,41.34,41.03,41.2,2088582.0,30.1803,30.4009,30.1729,30.2979,2088582.0
2015-10-06 10:00:00,41.2,41.32,41.09,41.32,1436823.0,30.2979,30.3862,30.217,30.3862,1436823.0
2015-10-06 10:30:00,41.32,41.34,41.27,41.34,794335.0,30.3862,30.4009,30.3494,30.4009,794335.0
2015-10-06 11:00:00,41.34,41.34,41.19,41.26,953708.0,30.4009,30.4009,30.2906,30.342,953708.0
2015-10-06 11:30:00,41.26,41.27,41.08,41.13,916878.0,30.342,30.3494,30.2097,30.2464,916878.0
2015-10-06 12:00:00,41.14,41.15,41.05,41.08,789484.0,30.2538,30.2611,30.1876,30.2097,789484.0
2015-10-06 12:30:00,41.07,41.11,41.03,41.11,607470.0,30.2023,30.2317,30.1729,30.2317,607470.0
2015-10-06 13:00:00,41.11,41.14,41.05,41.11,398764.0,30.2317,30.2538,30.1876,30.2317,398764.0
2015-10-06 13:30:00,41.11,41.13,41.08,41.12,443790.0,30.2317,30.2464,30.2097,30.2391,443790.0
2015-10-06 14:00:00,41.12,41.17,41.08,41.15,599480.0,30.2391,30.2759,30.2097,30.2611,599480.0
2015-10-06 14:30:00,41.14,41.18,41.07,41.11,589178.0,30.2538,30.2832,30.2023,30.2317,589178.0
2015-10-06 15:00:00,41.1,41.13,41.03,41.07,740526.0,30.2244,30.2464,30.1729,30.2023,740526.0
2015-10-06 15:30:00,41.07,41.1,40.93,40.97,2017249.0,30.2023,30.2244,30.0994,30.1288,2017249.0
2015-10-07 09:30:00,41.14,41.47,41.1,41.41,1208209.0,30.2538,30.4965,30.2244,30.4523,1208209.0
2015-10-07 10:00:00,41.41,41.55,41.41,41.51,1111917.0,30.4523,30.5553,30.4523,30.5259,1111917.0
2015-10-07 10:30:00,41.51,41.55,41.41,41.44,973370.0,30.5259,30.5553,30.4523,30.4744,973370.0
2015-10-07 11:00:00,41.44,41.46,41.26,41.29,1002318.0,30.4744,30.4891,30.342,30.3641,1002318.0
2015-10-07 11:30:00,41.29,41.33,41.2,41.21,797825.0,30.3641,30.3935,30.2979,30.3053,797825.0
2015-10-07 12:00:00,41.21,41.27,41.17,41.2,531215.0,30.3053,30.3494,30.2759,30.2979,531215.0
2015-10-07 12:30:00,41.2,41.32,41.19,41.21,418079.0,30.2979,30.3862,30.2906,30.3053,418079.0
2015-10-07 13:00:00,41.22,41.31,41.19,41.27,398100.0,30.3126,30.3788,30.2906,30.3494,398100.0
2015-10-07 13:30:00,41.27,41.43,41.26,41.37,640613.0,30.3494,30.4671,30.342,30.4229,640613.0
2015-10-07 14:00:00,41.37,41.53,41.36,41.46,1077746.0,30.4229,30.5406,30.4156,30.4891,1077746.0
2015-10-07 14:30:00,41.46,41.55,41.45,41.53,816101.0,30.4891,30.5553,30.4818,30.5406,816101.0
2015-10-07 15:00:00,41.54,41.61,41.49,41.5,1310909.0,30.5479,30.5994,30.5112,30.5185,1310909.0
2015-10-07 15:30:00,41.5,41.54,41.44,41.5,2239537.0,30.5185,30.5479,30.4744,30.5185,2239537.0
2015-10-08 09:30:00,41.26,41.55,41.26,41.55,1230631.0,30.342,30.5553,30.342,30.5553,1230631.0
2015-10-08 10:00:00,41.55,41.72,41.52,41.69,631132.0,30.5553,30.6803,30.5332,30.6583,631132.0
2015-10-08 10:30:00,41.68,41.72,41.6,41.65,706320.0,30.6509,30.6803,30.5921,30.6288,706320.0
2015-10-08 11:00:00,41.65,41.72,41.63,41.69,674359.0,30.6288,30.6803,30.6141,30.6583,674359.0
2015-10-08 11:30:00,41.69,41.73,41.66,41.68,627613.0,30.6583,30.6877,30.6362,30.6509,627613.0
2015-10-08 12:00:00,41.69,41.75,41.67,41.74,589800.0,30.6583,30.7024,30.6435,30.695,589800.0
2015-10-08 12:30:00,41.75,41.75,41.61,41.63,624784.0,30.7024,30.7024,30.5994,30.6141,624784.0
2015-10-08 13:00:00,41.63,41.66,41.56,41.6,406302.0,30.6141,30.6362,30.5627,30.5921,406302.0
2015-10-08 13:30:00,41.6,41.67,41.59,41.66,317796.0,30.5921,30.6435,30.5847,30.6362,317796.0
2015-10-08 14:00:00,41.66,41.83,41.62,41.78,1183548.0,30.6362,30.7612,30.6068,30.7244,1183548.0
2015-10-08 14:30:00,41.78,41.88,41.77,41.87,580416.0,30.7244,30.798,30.7171,30.7906,580416.0
2015-10-08 15:00:00,41.87,41.98,41.82,41.94,1364176.0,30.7906,30.8715,30.7539,30.8421,1364176.0
2015-10-08 15:30:00,41.93,41.99,41.9,41.97,1821166.0,30.8347,30.8789,30.8127,30.8642,1821166.0
2015-10-09 09:30:00,41.82,41.94,41.78,41.87,1833460.0,30.7539,30.8421,30.7244,30.7906,1833460.0
2015-10-09 10:00:00,41.88,41.99,41.87,41.97,651974.0,30.798,30.8789,30.7906,30.8642,651974.0
2015-10-09 10:30:00,41.98,41.99,41.93,41.95,803420.0,30.8715,30.8789,30.8347,30.8495,803420.0
2015-10-09 11:00:00,41.95,42.0,41.93,42.0,879562.0,30.8495,30.8862,30.8347,30.8862,879562.0
2015-10-09 11:30:00,42.0,42.12,41.99,42.07,1686089.0,30.8862,30.9745,30.8789,30.9377,1686089.0
2015-10-09 12:00:00,42.07,42.09,41.97,41.99,483809.0,30.9377,30.9524,30.8642,30.8789,483809.0
2015-10-09 12:30:00,42.0,42.0,41.94,41.97,603424.0,30.8862,30.8862,30.8421,30.8642,603424.0
2015-10-09 13:00:00,41.98,42.01,41.93,41.95,833332.0,30.8715,30.8936,30.8347,30.8495,833332.0
2015-10-09 13:30:00,41.96,42.01,41.95,41.96,438924.0,30.8568,30.8936,30.8495,30.8568,438924.0
2015-10-09 14:00:00,41.96,42.0,41.91,41.98,574595.0,30.8568,30.8862,30.82,30.8715,574595.0
2015-10-09 14:30:00,41.98,42.02,41.93,42.01,713911.0,30.8715,30.9009,30.8347,30.8936,713911.0
2015-10-09 15:00:00,42.02,42.02,41.92,42.0,650622.0,30.9009,30.9009,30.8274,30.8862,650622.0
2015-10-09 15:30:00,41.99,42.08,41.99,42.04,2106053.0,30.8789,30.9451,30.8789,30.9156,2106053.0
2015-10-12 09:30:00,41.83,42.29,41.81,42.21,1781545.0,30.7612,31.0995,30.7465,31.0407,1781545.0
2015-10-12 10:00:00,42.2,42.25,42.16,42.2,692347.0,31.0333,31.0701,31.0039,31.0333,692347.0
2015-10-12 10:30:00,42.2,42.21,42.13,42.17,637900.0,31.0333,31.0407,30.9818,31.0112,637900.0
2015-10-12 11:00:00,42.17,42.23,42.14,42.17,426706.0,31.0112,31.0554,30.9892,31.0112,426706.0
2015-10-12 11:30:00,42.16,42.2,42.12,42.18,381063.0,31.0039,31.0333,30.9745,31.0186,381063.0
2015-10-12 12:00:00,42.19,42.23,42.16,42.18,399588.0,31.0259,31.0554,31.0039,31.0186,399588.0
2015-10-12 12:30:00,42.18,42.19,42.05,42.1,428781.0,31.0186,31.0259,30.923,30.9598,428781.0
2015-10-12 13:00:00,42.11,42.11,41.98,42.0,520287.0,30.9671,30.9671,30.8715,30.8862,520287.0
2015-10-12 13:30:00,42.0,42.01,41.91,41.91,614658.0,30.8862,30.8936,30.82,30.82,614658.0
2015-10-12 14:00:00,41.91,41.99,41.91,41.95,460029.0,30.82,30.8789,30.82,30.8495,460029.0
2015-10-12 14:30:00,41.95,42.04,41.92,42.01,640155.0,30.8495,30.9156,30.8274,30.8936,640155.0
2015-10-12 15:00:00,42.01,42.04,41.98,42.02,602840.0,30.8936,30.9156,30.8715,30.9009,602840.0
2015-10-12 15:30:00,42.03,42.08,41.97,42.0,1554103.0,30.9083,30.9451,30.8642,30.8862,1554103.0
2015-10-13 09:30:00,41.8,41.91,41.65,41.67,1343873.0,30.7391,30.82,30.6288,30.6435,1343873.0
2015-10-13 10:00:00,41.67,41.75,41.61,41.74,1103156.0,30.6435,30.7024,30.5994,30.695,1103156.0
2015-10-13 10:30:00,41.75,41.77,41.61,41.63,748291.0,30.7024,30.7171,30.5994,30.6141,748291.0
2015-10-13 11:00:00,41.63,41.65,41.55,41.61,702076.0,30.6141,30.6288,30.5553,30.5994,702076.0
2015-10-13 11:30:00,41.61,41.66,41.59,41.66,440680.0,30.5994,30.6362,30.5847,30.6362,440680.0
2015-10-13 12:00:00,41.66,41.75,41.64,41.7,706630.0,30.6362,30.7024,30.6215,30.6656,706630.0
2015-10-13 12:30:00,41.71,41.74,41.66,41.67,659779.0,30.673,30.695,30.6362,30.6435,659779.0
2015-10-13 13:00:00,41.67,41.73,41.64,41.73,497465.0,30.6435,30.6877,30.6215,30.6877,497465.0
2015-10-13 13:30:00,41.73,41.74,41.66,41.73,359810.0,30.6877,30.695,30.6362,30.6877,359810.0
2015-10-13 14:00:00,41.73,41.73,41.65,41.68,474171.0,30.6877,30.6877,30.6288,30.6509,474171.0
2015-10-13 14:30:00,41.67,41.71,41.64,41.71,483954.0,30.6435,30.673,30.6215,30.673,483954.0
2015-10-13 15:00:00,41.7,41.74,41.62,41.65,986691.0,30.6656,30.695,30.6068,30.6288,986691.0
2015-10-13 15:30:00,41.64,41.68,41.54,41.65,3120543.0,30.6215,30.6509,30.5479,30.6288,3120543.0
2015-10-14 09:30:00,41.56,41.79,41.56,41.74,1184528.0,30.5627,30.7318,30.5627,30.695,1184528.0
2015-10-14 10:00:00,41.74,41.74,41.63,41.64,438653.0,30.695,30.695,30.6141,30.6215,438653.0
2015-10-14 10:30:00,41.64,41.71,41.63,41.68,651213.0,30.6215,30.673,30.6141,30.6509,651213.0
2015-10-14 11:00:00,41.68,41.77,41.66,41.75,879708.0,30.6509,30.7171,30.6362,30.7024,879708.0
2015-10-14 11:30:00,41.75,41.83,41.72,41.82,526067.0,30.7024,30.7612,30.6803,30.7539,526067.0
2015-10-14 12:00:00,41.82,41.83,41.76,41.83,680282.0,30.7539,30.7612,30.7097,30.7612,680282.0
2015-10-14 12:30:00,41.82,41.9,41.82,41.9,764683.0,30.7539,30.8127,30.7539,30.8127,764683.0
2015-10-14 13:00:00,41.9,41.94,41.88,41.88,673628.0,30.8127,30.8421,30.798,30.798,673628.0
2015-10-14 13:30:00,41.88,41.96,41.87,41.9,694762.0,30.798,30.8568,30.7906,30.8127,694762.0
2015-10-14 14:00:00,41.9,41.94,41.64,41.64,796242.0,30.8127,30.8421,30.6215,30.6215,796242.0
2015-10-14 14:30:00,41.64,41.72,41.63,41.68,732090.0,30.6215,30.6803,30.6141,30.6509,732090.0
2015-10-14 15:00:00,41.69,41.72,41.65,41.68,735584.0,30.6583,30.6803,30.6288,30.6509,735584.0
2015-10-14 15:30:00,41.68,41.72,41.6,41.68,2698271.0,30.6509,30.6803,30.5921,30.6509,2698271.0
2015-10-15 09:30:00,41.9,41.98,41.77,41.8,1229381.0,30.8127,30.8715,30.7171,30.7391,1229381.0
2015-10-15 10:00:00,41.8,41.84,41.61,41.61,924279.0,30.7391,30.7686,30.5994,30.5994,924279.0
2015-10-15 10:30:00,41.62,41.78,41.6,41.75,586736.0,30.6068,30.7244,30.5921,30.7024,586736.0
2015-10-15 11:00:00,41.75,41.83,41.72,41.82,370370.0,30.7024,30.7612,30.6803,30.7539,370370.0
2015-10-15 11:30:00,41.83,41.84,41.77,41.82,701224.0,30.7612,30.7686,30.7171,30.7539,701224.0
2015-10-15 12:00:00,41.82,41.84,41.71,41.77,353058.0,30.7539,30.7686,30.673,30.7171,353058.0
2015-10-15 12:30:00,41.77,41.84,41.75,41.77,305151.0,30.7171,30.7686,30.7024,30.7171,305151.0
2015-10-15 13:00:00,41.76,41.86,41.73,41.81,361783.0,30.7097,30.7833,30.6877,30.7465,361783.0
2015-10-15 13:30:00,41.82,41.85,41.78,41.82,428254.0,30.7539,30.7759,30.7244,30.7539,428254.0
2015-10-15 14:00:00,41.83,41.88,41.77,41.78,404570.0,30.7612,30.798,30.7171,30.7244,404570.0
2015-10-15 14:30:00,41.78,41.95,41.77,41.95,708054.0,30.7244,30.8495,30.7171,30.8495,708054.0
2015-10-15 15:00:00,41.95,42.03,41.91,42.0,1138580.0,30.8495,30.9083,30.82,30.8862,1138580.0
2015-10-15 15:30:00,42.0,42.02,41.92,41.93,2281848.0,30.8862,30.9009,30.8274,30.8347,2281848.0
2015-10-16 09:30:00,42.16,42.21,41.96,42.18,2345643.0,31.0039,31.0407,30.8568,31.0186,2345643.0
2015-10-16 10:00:00,42.18,42.19,42.01,42.03,1251691.0,31.0186,31.0259,30.8936,30.9083,1251691.0
2015-10-16 10:30:00,42.03,42.04,41.96,41.99,994047.0,30.9083,30.9156,30.8568,30.8789,994047.0
2015-10-16 11:00:00,42.0,42.06,41.99,42.02,926000.0,30.8862,30.9303,30.8789,30.9009,926000.0
2015-10-16 11:30:00,42.02,42.06,41.99,42.02,567936.0,30.9009,30.9303,30.8789,30.9009,567936.0
2015-10-16 12:00:00,42.02,42.02,41.93,41.96,380546.0,30.9009,30.9009,30.8347,30.8568,380546.0
2015-10-16 12:30:00,41.96,42.01,41.93,42.0,490731.0,30.8568,30.8936,30.8347,30.8862,490731.0
2015-10-16 13:00:00,42.0,42.0,41.96,41.98,641446.0,30.8862,30.8862,30.8568,30.8715,641446.0
2015-10-16 13:30:00,41.98,41.98,41.89,41.94,2013124.0,30.8715,30.8715,30.8053,30.8421,2013124.0
2015-10-16 14:00:00,41.93,42.05,41.88,42.04,1496962.0,30.8347,30.923,30.798,30.9156,1496962.0
2015-10-16 14:30:00,42.05,42.09,42.02,42.06,1482072.0,30.923,30.9524,30.9009,30.9303,1482072.0
2015-10-16 15:00:00,42.07,42.07,42.03,42.05,1233971.0,30.9377,30.9377,30.9083,30.923,1233971.0
2015-10-16 15:30:00,42.04,42.07,41.97,42.0,3180953.0,30.9156,30.9377,30.8642,30.8862,3180953.0
2015-10-19 09:30:00,41.9,42.02,41.8,41.98,1609069.0,30.8127,30.9009,30.7391,30.8715,1609069.0
2015-10-19 10:00:00,41.98,42.04,41.94,41.97,1136707.0,30.8715,30.9156,30.8421,30.8642,1136707.0
2015-10-19 10:30:00,41.96,41.97,41.92,41.94,828414.0,30.8568,30.8642,30.8274,30.8421,828414.0
2015-10-19 11:00:00,41.93,41.98,41.92,41.94,595751.0,30.8347,30.8715,30.8274,30.8421,595751.0
2015-10-19 11:30:00,41.95,42.01,41.91,41.94,676691.0,30.8495,30.8936,30.82,30.8421,676691.0
2015-10-19 12:00:00,41.93,41.95,41.84,41.93,600713.0,30.8347,30.8495,30.7686,30.8347,600713.0
2015-10-19 12:30:00,41.92,42.06,41.92,42.05,445495.0,30.8274,30.9303,30.8274,30.923,445495.0
2015-10-19 13:00:00,42.05,42.05,41.99,42.03,914684.0,30.923,30.923,30.8789,30.9083,914684.0
2015-10-19 13:30:00,42.02,42.03,41.97,41.99,612312.0,30.9009,30.9083,30.8642,30.8789,612312.0
2015-10-19 14:00:00,41.99,42.03,41.96,42.03,753424.0,30.8789,30.9083,30.8568,30.9083,753424.0
2015-10-19 14:30:00,42.02,42.04,42.02,42.02,624028.0,30.9009,30.9156,30.9009,30.9009,624028.0
2015-10-19 15:00:00,42.02,42.04,42.0,42.0,785204.0,30.9009,30.9156,30.8862,30.8862,785204.0
2015-10-19 15:30:00,42.0,42.04,41.91,42.0,3921620.0,30.8862,30.9156,30.82,30.8862,3921620.0
2015-10-20 09:30:00,42.0,42.27,42.0,42.23,1550645.0,30.8862,31.0848,30.8862,31.0554,1550645.0
2015-10-20 10:00:00,42.23,42.3,42.18,42.21,878273.0,31.0554,31.1068,31.0186,31.0407,878273.0
2015-10-20 10:30:00,42.21,42.28,42.17,42.28,1166049.0,31.0407,31.0921,31.0112,31.0921,1166049.0
2015-10-20 11:00:00,42.28,42.4,42.26,42.33,1141790.0,31.0921,31.1804,31.0774,31.1289,1141790.0
2015-10-20 11:30:00,42.33,42.35,42.17,42.23,1382456.0,31.1289,31.1436,31.0112,31.0554,1382456.0
2015-10-20 12:00:00,42.24,42.28,42.2,42.21,671937.0,31.0627,31.0921,31.0333,31.0407,671937.0
2015-10-20 12:30:00,42.22,42.27,42.18,42.23,722311.0,31.048,31.0848,31.0186,31.0554,722311.0
2015-10-20 13:00:00,42.24,42.27,42.18,42.2,647138.0,31.0627,31.0848,31.0186,31.0333,647138.0
2015-10-20 13:30:00,42.21,42.23,42.2,42.21,507963.0,31.0407,31.0554,31.0333,31.0407,507963.0
2015-10-20 14:00:00,42.22,42.26,42.19,42.26,610738.0,31.048,31.0774,31.0259,31.0774,610738.0
2015-10-20 14:30:00,42.26,42.34,42.25,42.26,908435.0,31.0774,31.1363,31.0701,31.0774,908435.0
2015-10-20 15:00:00,42.26,42.34,42.25,42.31,1168883.0,31.0774,31.1363,31.0701,31.1142,1168883.0
2015-10-20 15:30:00,42.31,42.33,42.24,42.32,2921844.0,31.1142,31.1289,31.0627,31.1215,2921844.0
2015-10-21 09:30:00,41.98,42.07,41.71,42.02,3776909.0,30.8715,30.9377,30.673,30.9009,3776909.0
2015-10-21 10:00:00,42.02,42.44,41.99,42.38,2077351.0,30.9009,31.2098,30.8789,31.1657,2077351.0
2015-10-21 10:30:00,42.38,42.47,42.33,42.45,1457846.0,31.1657,31.2319,31.1289,31.2171,1457846.0
2015-10-21 11:00:00,42.45,42.52,42.41,42.45,1502314.0,31.2171,31.2686,31.1877,31.2171,1502314.0
2015-10-21 11:30:00,42.45,42.46,42.31,42.37,967451.0,31.2171,31.2245,31.1142,31.1583,967451.0
2015-10-21 12:00:00,42.36,42.37,42.29,42.35,826119.0,31.151,31.1583,31.0995,31.1436,826119.0
2015-10-21 12:30:00,42.36,42.44,42.33,42.42,543077.0,31.151,31.2098,31.1289,31.1951,543077.0
2015-10-21 13:00:00,42.43,42.46,42.39,42.4,603717.0,31.2024,31.2245,31.173,31.1804,603717.0
2015-10-21 13:30:00,42.4,42.5,42.37,42.39,787013.0,31.1804,31.2539,31.1583,31.173,787013.0
2015-10-21 14:00:00,42.39,42.44,42.32,42.33,741853.0,31.173,31.2098,31.1215,31.1289,741853.0
2015-10-21 14:30:00,42.32,42.43,42.31,42.4,718207.0,31.1215,31.2024,31.1142,31.1804,718207.0
2015-10-21 15:00:00,42.4,42.41,42.24,42.3,1097240.0,31.1804,31.1877,31.0627,31.1068,1097240.0
2015-10-21 15:30:00,42.3,42.31,42.16,42.21,1946599.0,31.1068,31.1142,31.0039,31.0407,1946599.0
2015-10-22 09:30:00,42.44,42.83,42.41,42.83,2279235.0,31.2098,31.4966,31.1877,31.4966,2279235.0
2015-10-22 10:00:00,42.83,43.0,42.78,43.0,1974390.0,31.4966,31.6216,31.4598,31.6216,1974390.0
2015-10-22 10:30:00,42.99,43.31,42.96,43.19,2830910.0,31.6143,31.8496,31.5922,31.7613,2830910.0
2015-10-22 11:00:00,43.18,43.43,43.17,43.42,2561747.0,31.754,31.9378,31.7466,31.9305,2561747.0
2015-10-22 11:30:00,43.41,43.58,42.84,43.57,2399783.0,31.9231,32.0481,31.5039,32.0408,2399783.0
2015-10-22 12:00:00,43.57,43.82,43.49,43.79,2725356.0,32.0408,32.2246,31.9819,32.2026,2725356.0
2015-10-22 12:30:00,43.8,43.85,43.63,43.81,1886002.0,32.2099,32.2467,32.0849,32.2173,1886002.0
2015-10-22 13:00:00,43.82,43.82,43.56,43.57,1890364.0,32.2246,32.2246,32.0334,32.0408,1890364.0
2015-10-22 13:30:00,43.57,43.58,43.47,43.49,1914237.0,32.0408,32.0481,31.9672,31.9819,1914237.0
2015-10-22 14:00:00,43.49,43.51,43.46,43.5,2258341.0,31.9819,31.9967,31.9599,31.9893,2258341.0
2015-10-22 14:30:00,43.51,43.53,43.46,43.51,2081775.0,31.9967,32.0114,31.9599,31.9967,2081775.0
2015-10-22 15:00:00,43.5,43.51,43.37,43.5,2946958.0,31.9893,31.9967,31.8937,31.9893,2946958.0
2015-10-22 15:30:00,43.49,43.5,43.16,43.24,5630639.0,31.9819,31.9893,31.7393,31.7981,5630639.0
2015-10-23 09:30:00,43.31,43.31,42.98,43.04,2338481.0,31.8496,31.8496,31.6069,31.651,2338481.0
2015-10-23 10:00:00,43.05,43.05,42.79,42.87,1458746.0,31.6584,31.6584,31.4672,31.526,1458746.0
2015-10-23 10:30:00,42.88,43.01,42.84,42.96,999902.0,31.5334,31.629,31.5039,31.5922,999902.0
2015-10-23 11:00:00,42.97,43.02,42.75,42.79,1211612.0,31.5995,31.6363,31.4378,31.4672,1211612.0
2015-10-23 11:30:00,42.78,42.95,42.78,42.83,1032571.0,31.4598,31.5848,31.4598,31.4966,1032571.0
2015-10-23 12:00:00,42.83,43.02,42.82,43.01,963577.0,31.4966,31.6363,31.4892,31.629,963577.0
2015-10-23 12:30:00,43.01,43.05,42.95,42.98,770516.0,31.629,31.6584,31.5848,31.6069,770516.0
2015-10-23 13:00:00,42.98,43.01,42.91,42.99,684588.0,31.6069,31.629,31.5554,31.6143,684588.0
2015-10-23 13:30:00,42.99,43.03,42.97,42.99,697792.0,31.6143,31.6437,31.5995,31.6143,697792.0
2015-10-23 14:00:00,42.99,43.02,42.94,42.94,906632.0,31.6143,31.6363,31.5775,31.5775,906632.0
2015-10-23 14:30:00,42.95,43.0,42.94,42.96,904799.0,31.5848,31.6216,31.5775,31.5922,904799.0
2015-10-23 15:00:00,42.96,43.01,42.93,42.98,1114198.0,31.5922,31.629,31.5701,31.6069,1114198.0
2015-10-23 15:30:00,42.98,42.99,42.78,42.8,3540728.0,31.6069,31.6143,31.4598,31.4745,3540728.0
2015-10-26 09:30:00,42.76,42.8,42.58,42.79,1457217.0,31.4451,31.4745,31.3127,31.4672,1457217.0
2015-10-26 10:00:00,42.78,42.89,42.75,42.79,714427.0,31.4598,31.5407,31.4378,31.4672,714427.0
2015-10-26 10:30:00,42.79,42.81,42.65,42.7,1127024.0,31.4672,31.4819,31.3642,31.401,1127024.0
2015-10-26 11:00:00,42.7,42.75,42.62,42.63,766455.0,31.401,31.4378,31.3422,31.3495,766455.0
2015-10-26 11:30:00,42.64,42.71,42.59,42.65,606056.0,31.3569,31.4083,31.3201,31.3642,606056.0
2015-10-26 12:00:00,42.65,42.66,42.48,42.49,953694.0,31.3642,31.3716,31.2392,31.2466,953694.0
2015-10-26 12:30:00,42.49,42.73,42.46,42.72,1078800.0,31.2466,31.4231,31.2245,31.4157,1078800.0
2015-10-26 13:00:00,42.72,42.76,42.69,42.74,709439.0,31.4157,31.4451,31.3936,31.4304,709439.0
2015-10-26 13:30:00,42.74,42.79,42.71,42.74,633318.0,31.4304,31.4672,31.4083,31.4304,633318.0
2015-10-26 14:00:00,42.74,42.75,42.66,42.68,445309.0,31.4304,31.4378,31.3716,31.3863,445309.0
2015-10-26 14:30:00,42.68,42.69,42.63,42.68,472328.0,31.3863,31.3936,31.3495,31.3863,472328.0
2015-10-26 15:00:00,42.68,42.72,42.54,42.55,1308133.0,31.3863,31.4157,31.2833,31.2907,1308133.0
2015-10-26 15:30:00,42.56,42.64,42.54,42.58,2837820.0,31.298,31.3569,31.2833,31.3127,2837820.0
2015-10-27 09:30:00,42.5,42.77,42.5,42.65,1694036.0,31.2539,31.4525,31.2539,31.3642,1694036.0
2015-10-27 10:00:00,42.64,42.69,42.6,42.65,642887.0,31.3569,31.3936,31.3275,31.3642,642887.0
2015-10-27 10:30:00,42.65,42.71,42.49,42.6,17139423.0,31.3642,31.4083,31.2466,31.3275,17139423.0
2015-10-27 11:00:00,42.6,42.67,42.57,42.61,1214546.0,31.3275,31.3789,31.3054,31.3348,1214546.0
2015-10-27 11:30:00,42.61,42.63,42.51,42.52,702243.0,31.3348,31.3495,31.2613,31.2686,702243.0
2015-10-27 12:00:00,42.53,42.54,42.48,42.5,853080.0,31.276,31.2833,31.2392,31.2539,853080.0
2015-10-27 12:30:00,42.5,42.6,42.49,42.54,609187.0,31.2539,31.3275,31.2466,31.2833,609187.0
2015-10-27 13:00:00,42.55,42.6,42.51,42.57,480179.0,31.2907,31.3275,31.2613,31.3054,480179.0
2015-10-27 13:30:00,42.56,42.6,42.53,42.57,511556.0,31.298,31.3275,31.276,31.3054,511556.0
2015-10-27 14:00:00,42.57,42.62,42.56,42.62,521187.0,31.3054,31.3422,31.298,31.3422,521187.0
2015-10-27 14:30:00,42.62,42.68,42.56,42.62,1058240.0,31.3422,31.3863,31.298,31.3422,1058240.0
2015-10-27 15:00:00,42.63,42.71,42.62,42.66,1795413.0,31.3495,31.4083,31.3422,31.3716,1795413.0
2015-10-27 15:30:00,42.65,42.67,42.58,42.61,2169704.0,31.3642,31.3789,31.3127,31.3348,2169704.0
2015-10-28 09:30:00,42.75,42.81,42.6,42.6,765040.0,31.4378,31.4819,31.3275,31.3275,765040.0
2015-10-28 10:00:00,42.6,42.65,42.53,42.6,487253.0,31.3275,31.3642,31.276,31.3275,487253.0
2015-10-28 10:30:00,42.6,42.65,42.6,42.62,615016.0,31.3275,31.3642,31.3275,31.3422,615016.0
2015-10-28 11:00:00,42.62,42.68,42.59,42.6,1001776.0,31.3422,31.3863,31.3201,31.3275,1001776.0
2015-10-28 11:30:00,42.6,42.72,42.59,42.71,1326473.0,31.3275,31.4157,31.3201,31.4083,1326473.0
2015-10-28 12:00:00,42.71,42.72,42.64,42.7,483195.0,31.4083,31.4157,31.3569,31.401,483195.0
2015-10-28 12:30:00,42.7,42.7,42.65,42.68,880326.0,31.401,31.401,31.3642,31.3863,880326.0
2015-10-28 13:00:00,42.67,42.71,42.65,42.7,567005.0,31.3789,31.4083,31.3642,31.401,567005.0
2015-10-28 13:30:00,42.7,42.84,42.68,42.83,810164.0,31.401,31.5039,31.3863,31.4966,810164.0
2015-10-28 14:00:00,42.81,42.83,42.25,42.31,1349237.0,31.4819,31.4966,31.0701,31.1142,1349237.0
2015-10-28 14:30:00,42.31,42.37,42.21,42.34,805319.0,31.1142,31.1583,31.0407,31.1363,805319.0
2015-10-28 15:00:00,42.34,42.61,42.32,42.61,1251296.0,31.1363,31.3348,31.1215,31.3348,1251296.0
2015-10-28 15:30:00,42.61,42.75,42.6,42.71,2016465.0,31.3348,31.4378,31.3275,31.4083,2016465.0
2015-10-29 09:30:00,42.66,42.7,42.34,42.34,905219.0,31.3716,31.401,31.1363,31.1363,905219.0
2015-10-29 10:00:00,42.34,42.51,42.33,42.4,1208385.0,31.1363,31.2613,31.1289,31.1804,1208385.0
2015-10-29 10:30:00,42.4,42.51,42.36,42.48,838730.0,31.1804,31.2613,31.151,31.2392,838730.0
2015-10-29 11:00:00,42.48,42.6,42.45,42.59,472231.0,31.2392,31.3275,31.2171,31.3201,472231.0
2015-10-29 11:30:00,42.59,42.62,42.53,42.57,388248.0,31.3201,31.3422,31.276,31.3054,388248.0
2015-10-29 12:00:00,42.57,42.64,42.51,42.63,403962.0,31.3054,31.3569,31.2613,31.3495,403962.0
2015-10-29 12:30:00,42.63,42.67,42.6,42.66,404663.0,31.3495,31.3789,31.3275,31.3716,404663.0
2015-10-29 13:00:00,42.66,42.7,42.62,42.62,266589.0,31.3716,31.401,31.3422,31.3422,266589.0
2015-10-29 13:30:00,42.63,42.69,42.61,42.65,369909.0,31.3495,31.3936,31.3348,31.3642,369909.0
2015-10-29 14:00:00,42.64,42.75,42.63,42.75,399880.0,31.3569,31.4378,31.3495,31.4378,399880.0
2015-10-29 14:30:00,42.75,42.77,42.66,42.76,399806.0,31.4378,31.4525,31.3716,31.4451,399806.0
2015-10-29 15:00:00,42.77,42.8,42.74,42.78,849283.0,31.4525,31.4745,31.4304,31.4598,849283.0
2015-10-29 15:30:00,42.77,42.9,42.76,42.79,1390852.0,31.4525,31.5481,31.4451,31.4672,1390852.0
2015-10-30 09:30:00,42.8,42.82,42.64,42.67,1117121.0,31.4745,31.4892,31.3569,31.3789,1117121.0
2015-10-30 10:00:00,42.67,42.8,42.62,42.74,787599.0,31.3789,31.4745,31.3422,31.4304,787599.0
2015-10-30 10:30:00,42.74,42.82,42.64,42.65,801658.0,31.4304,31.4892,31.3569,31.3642,801658.0
2015-10-30 11:00:00,42.65,42.7,42.63,42.7,653174.0,31.3642,31.401,31.3495,31.401,653174.0
2015-10-30 11:30:00,42.69,42.73,42.66,42.7,868993.0,31.3936,31.4231,31.3716,31.401,868993.0
2015-10-30 12:00:00,42.69,42.74,42.66,42.66,437066.0,31.3936,31.4304,31.3716,31.3716,437066.0
2015-10-30 12:30:00,42.67,42.8,42.66,42.77,524829.0,31.3789,31.4745,31.3716,31.4525,524829.0
2015-10-30 13:00:00,42.77,42.85,42.76,42.83,432650.0,31.4525,31.5113,31.4451,31.4966,432650.0
2015-10-30 13:30:00,42.83,42.86,42.79,42.8,449703.0,31.4966,31.5187,31.4672,31.4745,449703.0
2015-10-30 14:00:00,42.8,42.82,42.75,42.75,437511.0,31.4745,31.4892,31.4378,31.4378,437511.0
2015-10-30 14:30:00,42.76,42.8,42.73,42.74,601245.0,31.4451,31.4745,31.4231,31.4304,601245.0
2015-10-30 15:00:00,42.75,42.75,42.48,42.48,888364.0,31.4378,31.4378,31.2392,31.2392,888364.0
2015-10-30 15:30:00,42.49,42.56,42.35,42.35,3243126.0,31.2466,31.298,31.1436,31.1436,3243126.0
2015-11-02 09:30:00,42.32,42.36,42.2,42.24,1537532.0,31.1215,31.151,31.0333,31.0627,1537532.0
2015-11-02 10:00:00,42.23,42.26,41.98,42.0,1826324.0,31.0554,31.0774,30.8715,30.8862,1826324.0
2015-11-02 10:30:00,42.0,42.01,41.9,41.95,1316366.0,30.8862,30.8936,30.8127,30.8495,1316366.0
2015-11-02 11:00:00,41.95,42.01,41.91,42.0,1161036.0,30.8495,30.8936,30.82,30.8862,1161036.0
2015-11-02 11:30:00,42.0,42.13,41.99,42.12,709401.0,30.8862,30.9818,30.8789,30.9745,709401.0
2015-11-02 12:00:00,42.12,42.15,42.05,42.13,538011.0,30.9745,30.9965,30.923,30.9818,538011.0
2015-11-02 12:30:00,42.13,42.15,42.07,42.14,586885.0,30.9818,30.9965,30.9377,30.9892,586885.0
2015-11-02 13:00:00,42.14,42.14,42.06,42.09,838903.0,30.9892,30.9892,30.9303,30.9524,838903.0
2015-11-02 13:30:00,42.09,42.13,42.06,42.06,689951.0,30.9524,30.9818,30.9303,30.9303,689951.0
2015-11-02 14:00:00,42.06,42.06,41.95,41.98,734438.0,30.9303,30.9303,30.8495,30.8715,734438.0
2015-11-02 14:30:00,41.98,42.06,41.98,42.01,883686.0,30.8715,30.9303,30.8715,30.8936,883686.0
2015-11-02 15:00:00,42.01,42.2,42.0,42.2,1587284.0,30.8936,31.0333,30.8862,31.0333,1587284.0
2015-11-02 15:30:00,42.19,42.25,42.16,42.23,1886428.0,31.0259,31.0701,31.0039,31.0554,1886428.0
2015-11-03 09:30:00,42.18,42.19,41.81,41.98,1724115.0,31.0186,31.0259,30.7465,30.8715,1724115.0
2015-11-03 10:00:00,41.98,42.2,41.94,42.13,870814.0,30.8715,31.0333,30.8421,30.9818,870814.0
2015-11-03 10:30:00,42.12,42.14,41.96,41.97,460879.0,30.9745,30.9892,30.8568,30.8642,460879.0
2015-11-03 11:00:00,41.97,42.03,41.92,42.01,410003.0,30.8642,30.9083,30.8274,30.8936,410003.0
2015-11-03 11:30:00,42.01,42.08,41.95,42.05,521491.0,30.8936,30.9451,30.8495,30.923,521491.0
2015-11-03 12:00:00,42.05,42.13,42.04,42.11,464674.0,30.923,30.9818,30.9156,30.9671,464674.0
2015-11-03 12:30:00,42.11,42.15,42.07,42.1,468683.0,30.9671,30.9965,30.9377,30.9598,468683.0
2015-11-03 13:00:00,42.1,42.16,42.07,42.13,422377.0,30.9598,31.0039,30.9377,30.9818,422377.0
2015-11-03 13:30:00,42.13,42.19,42.11,42.16,424063.0,30.9818,31.0259,30.9671,31.0039,424063.0
2015-11-03 14:00:00,42.17,42.3,42.16,42.3,426743.0,31.0112,31.1068,31.0039,31.1068,426743.0
2015-11-03 14:30:00,42.3,42.32,42.15,42.16,453242.0,31.1068,31.1215,30.9965,31.0039,453242.0
2015-11-03 15:00:00,42.15,42.23,42.12,42.23,598637.0,30.9965,31.0554,30.9745,31.0554,598637.0
2015-11-03 15:30:00,42.23,42.23,42.12,42.18,1415393.0,31.0554,31.0554,30.9745,31.0186,1415393.0
2015-11-04 09:30:00,42.27,42.39,42.1,42.1,1025267.0,31.0848,31.173,30.9598,30.9598,1025267.0
2015-11-04 10:00:00,42.11,42.12,42.0,42.01,774739.0,30.9671,30.9745,30.8862,30.8936,774739.0
2015-11-04 10:30:00,42.02,42.14,42.01,42.07,520851.0,30.9009,30.9892,30.8936,30.9377,520851.0
2015-11-04 11:00:00,42.07,42.1,42.02,42.07,415531.0,30.9377,30.9598,30.9009,30.9377,415531.0
2015-11-04 11:30:00,42.06,42.08,41.96,41.99,363036.0,30.9303,30.9451,30.8568,30.8789,363036.0
2015-11-04 12:00:00,41.99,42.07,41.97,42.03,360557.0,30.8789,30.9377,30.8642,30.9083,360557.0
2015-11-04 12:30:00,42.03,42.11,41.96,42.11,329918.0,30.9083,30.9671,30.8568,30.9671,329918.0
2015-11-04 13:00:00,42.1,42.11,41.97,42.0,344261.0,30.9598,30.9671,30.8642,30.8862,344261.0
2015-11-04 13:30:00,42.0,42.01,41.96,41.98,289504.0,30.8862,30.8936,30.8568,30.8715,289504.0
2015-11-04 14:00:00,41.98,42.01,41.96,41.97,527433.0,30.8715,30.8936,30.8568,30.8642,527433.0
2015-11-04 14:30:00,41.97,42.06,41.96,42.05,548491.0,30.8642,30.9303,30.8568,30.923,548491.0
2015-11-04 15:00:00,42.05,42.07,41.95,41.99,968353.0,30.923,30.9377,30.8495,30.8789,968353.0
2015-11-04 15:30:00,41.99,42.01,41.89,41.97,1839535.0,30.8789,30.8936,30.8053,30.8642,1839535.0
2015-11-05 09:30:00,42.0,42.19,41.98,42.18,989969.0,30.8862,31.0259,30.8715,31.0186,989969.0
2015-11-05 10:00:00,42.19,42.3,42.15,42.16,862289.0,31.0259,31.1068,30.9965,31.0039,862289.0
2015-11-05 10:30:00,42.17,42.18,42.09,42.09,658453.0,31.0112,31.0186,30.9524,30.9524,658453.0
2015-11-05 11:00:00,42.09,42.15,42.03,42.11,594180.0,30.9524,30.9965,30.9083,30.9671,594180.0
2015-11-05 11:30:00,42.11,42.2,42.09,42.16,450192.0,30.9671,31.0333,30.9524,31.0039,450192.0
2015-11-05 12:00:00,42.16,42.21,42.15,42.2,289342.0,31.0039,31.0407,30.9965,31.0333,289342.0
2015-11-05 12:30:00,42.2,42.22,42.18,42.22,337761.0,31.0333,31.048,31.0186,31.048,337761.0
2015-11-05 13:00:00,42.21,42.22,42.17,42.18,312002.0,31.0407,31.048,31.0112,31.0186,312002.0
2015-11-05 13:30:00,42.18,42.29,42.17,42.29,541984.0,31.0186,31.0995,31.0112,31.0995,541984.0
2015-11-05 14:00:00,42.29,42.3,42.22,42.25,437440.0,31.0995,31.1068,31.048,31.0701,437440.0
2015-11-05 14:30:00,42.24,42.28,42.22,42.26,422723.0,31.0627,31.0921,31.048,31.0774,422723.0
2015-11-05 15:00:00,42.26,42.29,42.17,42.29,670943.0,31.0774,31.0995,31.0112,31.0995,670943.0
2015-11-05 15:30:00,42.29,42.35,42.26,42.34,1757837.0,31.0995,31.1436,31.0774,31.1363,1757837.0
2015-11-06 09:30:00,41.97,42.22,41.85,41.89,1418411.0,30.8642,31.048,30.7759,30.8053,1418411.0
2015-11-06 10:00:00,41.89,41.9,41.71,41.76,893559.0,30.8053,30.8127,30.673,30.7097,893559.0
2015-11-06 10:30:00,41.77,41.92,41.74,41.79,730936.0,30.7171,30.8274,30.695,30.7318,730936.0
2015-11-06 11:00:00,41.8,41.8,41.7,41.76,731213.0,30.7391,30.7391,30.6656,30.7097,731213.0
2015-11-06 11:30:00,41.75,41.81,41.72,41.75,663361.0,30.7024,30.7465,30.6803,30.7024,663361.0
2015-11-06 12:00:00,41.76,41.79,41.61,41.64,707643.0,30.7097,30.7318,30.5994,30.6215,707643.0
2015-11-06 12:30:00,41.64,41.73,41.62,41.7,471738.0,30.6215,30.6877,30.6068,30.6656,471738.0
2015-11-06 13:00:00,41.69,41.79,41.68,41.78,439144.0,30.6583,30.7318,30.6509,30.7244,439144.0
2015-11-06 13:30:00,41.78,41.84,41.76,41.84,618926.0,30.7244,30.7686,30.7097,30.7686,618926.0
2015-11-06 14:00:00,41.85,41.95,41.85,41.94,646758.0,30.7759,30.8495,30.7759,30.8421,646758.0
2015-11-06 14:30:00,41.94,41.94,41.84,41.89,633751.0,30.8421,30.8421,30.7686,30.8053,633751.0
2015-11-06 15:00:00,41.89,41.91,41.86,41.91,881626.0,30.8053,30.82,30.7833,30.82,881626.0
2015-11-06 15:30:00,41.9,41.96,41.88,41.95,1647965.0,30.8127,30.8568,30.798,30.8495,1647965.0
2015-11-09 09:30:00,41.7,41.79,41.52,41.59,1065981.0,30.6656,30.7318,30.5332,30.5847,1065981.0
2015-11-09 10:00:00,41.59,41.71,41.55,41.62,567715.0,30.5847,30.673,30.5553,30.6068,567715.0
2015-11-09 10:30:00,41.62,41.67,41.57,41.58,413084.0,30.6068,30.6435,30.57,30.5774,413084.0
2015-11-09 11:00:00,41.57,41.57,41.45,41.51,565500.0,30.57,30.57,30.4818,30.5259,565500.0
2015-11-09 11:30:00,41.52,41.6,41.48,41.52,444620.0,30.5332,30.5921,30.5038,30.5332,444620.0
2015-11-09 12:00:00,41.52,41.59,41.5,41.5,482833.0,30.5332,30.5847,30.5185,30.5185,482833.0
2015-11-09 12:30:00,41.5,41.62,41.49,41.56,386789.0,30.5185,30.6068,30.5112,30.5627,386789.0
2015-11-09 13:00:00,41.57,41.58,41.45,41.49,357903.0,30.57,30.5774,30.4818,30.5112,357903.0
2015-11-09 13:30:00,41.48,41.58,41.48,41.56,405084.0,30.5038,30.5774,30.5038,30.5627,405084.0
2015-11-09 14:00:00,41.57,41.61,41.53,41.57,333163.0,30.57,30.5994,30.5406,30.57,333163.0
2015-11-09 14:30:00,41.58,41.61,41.46,41.47,614716.0,30.5774,30.5994,30.4891,30.4965,614716.0
2015-11-09 15:00:00,41.47,41.48,41.34,41.43,1021800.0,30.4965,30.5038,30.4009,30.4671,1021800.0
2015-11-09 15:30:00,41.44,41.7,41.43,41.55,1865647.0,30.4744,30.6656,30.4671,30.5553,1865647.0
2015-11-10 09:30:00,41.44,41.74,41.43,41.63,829216.0,30.4744,30.695,30.4671,30.6141,829216.0
2015-11-10 10:00:00,41.63,41.74,41.52,41.61,645262.0,30.6141,30.695,30.5332,30.5994,645262.0
2015-11-10 10:30:00,41.6,41.66,41.59,41.61,600632.0,30.5921,30.6362,30.5847,30.5994,600632.0
2015-11-10 11:00:00,41.61,41.65,41.56,41.6,482854.0,30.5994,30.6288,30.5627,30.5921,482854.0
2015-11-10 11:30:00,41.61,41.74,41.6,41.72,427636.0,30.5994,30.695,30.5921,30.6803,427636.0
2015-11-10 12:00:00,41.72,41.73,41.68,41.69,372800.0,30.6803,30.6877,30.6509,30.6583,372800.0
2015-11-10 12:30:00,41.69,41.73,41.63,41.71,290139.0,30.6583,30.6877,30.6141,30.673,290139.0
2015-11-10 13:00:00,41.7,41.72,41.61,41.69,593463.0,30.6656,30.6803,30.5994,30.6583,593463.0
2015-11-10 13:30:00,41.69,41.77,41.68,41.76,436426.0,30.6583,30.7171,30.6509,30.7097,436426.0
2015-11-10 14:00:00,41.76,41.81,41.75,41.77,344075.0,30.7097,30.7465,30.7024,30.7171,344075.0
2015-11-10 14:30:00,41.77,41.79,41.73,41.76,528310.0,30.7171,30.7318,30.6877,30.7097,528310.0
2015-11-10 15:00:00,41.76,41.77,41.71,41.74,559837.0,30.7097,30.7171,30.673,30.695,559837.0
2015-11-10 15:30:00,41.74,41.79,41.7,41.78,1244217.0,30.695,30.7318,30.6656,30.7244,1244217.0
2015-11-11 09:30:00,41.94,42.15,41.92,42.0,1062523.0,30.8421,30.9965,30.8274,30.8862,1062523.0
2015-11-11 10:00:00,42.0,42.15,41.98,42.1,514441.0,30.8862,30.9965,30.8715,30.9598,514441.0
2015-11-11 10:30:00,42.1,42.11,42.0,42.05,407168.0,30.9598,30.9671,30.8862,30.923,407168.0
2015-11-11 11:00:00,42.05,42.07,42.0,42.02,431634.0,30.923,30.9377,30.8862,30.9009,431634.0
2015-11-11 11:30:00,42.02,42.05,41.97,42.05,378591.0,30.9009,30.923,30.8642,30.923,378591.0
2015-11-11 12:00:00,42.04,42.12,42.04,42.12,352278.0,30.9156,30.9745,30.9156,30.9745,352278.0
2015-11-11 12:30:00,42.12,42.13,42.08,42.11,413532.0,30.9745,30.9818,30.9451,30.9671,413532.0
2015-11-11 13:00:00,42.11,42.14,42.07,42.13,405330.0,30.9671,30.9892,30.9377,30.9818,405330.0
2015-11-11 13:30:00,42.12,42.19,42.1,42.14,335444.0,30.9745,31.0259,30.9598,30.9892,335444.0
2015-11-11 14:00:00,42.14,42.2,42.1,42.17,393997.0,30.9892,31.0333,30.9598,31.0112,393997.0
2015-11-11 14:30:00,42.18,42.19,42.07,42.07,389736.0,31.0186,31.0259,30.9377,30.9377,389736.0
2015-11-11 15:00:00,42.07,42.1,42.04,42.09,901663.0,30.9377,30.9598,30.9156,30.9524,901663.0
2015-11-11 15:30:00,42.09,42.11,41.98,42.03,1593581.0,30.9524,30.9671,30.8715,30.9083,1593581.0
2015-11-12 09:30:00,42.01,42.05,41.78,41.82,991500.0,30.8936,30.923,30.7244,30.7539,991500.0
2015-11-12 10:00:00,41.83,41.85,41.68,41.73,638352.0,30.7612,30.7759,30.6509,30.6877,638352.0
2015-11-12 10:30:00,41.73,41.81,41.67,41.8,543839.0,30.6877,30.7465,30.6435,30.7391,543839.0
2015-11-12 11:00:00,41.79,41.83,41.69,41.7,514980.0,30.7318,30.7612,30.6583,30.6656,514980.0
2015-11-12 11:30:00,41.7,41.71,41.65,41.69,761800.0,30.6656,30.673,30.6288,30.6583,761800.0
2015-11-12 12:00:00,41.7,41.72,41.64,41.66,586955.0,30.6656,30.6803,30.6215,30.6362,586955.0
2015-11-12 12:30:00,41.66,41.85,41.65,41.84,617745.0,30.6362,30.7759,30.6288,30.7686,617745.0
2015-11-12 13:00:00,41.84,41.87,41.8,41.85,473452.0,30.7686,30.7906,30.7391,30.7759,473452.0
2015-11-12 13:30:00,41.85,41.9,41.77,41.83,412456.0,30.7759,30.8127,30.7171,30.7612,412456.0
2015-11-12 14:00:00,41.83,41.91,41.79,41.91,547119.0,30.7612,30.82,30.7318,30.82,547119.0
2015-11-12 14:30:00,41.91,41.92,41.77,41.84,530053.0,30.82,30.8274,30.7171,30.7686,530053.0
2015-11-12 15:00:00,41.83,41.86,41.75,41.76,813530.0,30.7612,30.7833,30.7024,30.7097,813530.0
2015-11-12 15:30:00,41.76,41.77,41.57,41.58,1605459.0,30.7097,30.7171,30.57,30.5774,1605459.0
2015-11-13 09:30:00,41.46,41.79,41.46,41.75,1006581.0,30.4891,30.7318,30.4891,30.7024,1006581.0
2015-11-13 10:00:00,41.75,41.78,41.55,41.56,1053110.0,30.7024,30.7244,30.5553,30.5627,1053110.0
2015-11-13 10:30:00,41.56,41.71,41.55,41.55,657415.0,30.5627,30.673,30.5553,30.5553,657415.0
2015-11-13 11:00:00,41.55,41.57,41.51,41.54,609078.0,30.5553,30.57,30.5259,30.5479,609078.0
2015-11-13 11:30:00,41.54,41.55,41.48,41.52,602823.0,30.5479,30.5553,30.5038,30.5332,602823.0
2015-11-13 12:00:00,41.51,41.65,41.51,41.58,401675.0,30.5259,30.6288,30.5259,30.5774,401675.0
2015-11-13 12:30:00,41.58,41.6,41.52,41.54,338342.0,30.5774,30.5921,30.5332,30.5479,338342.0
2015-11-13 13:00:00,41.53,41.59,41.52,41.57,283950.0,30.5406,30.5847,30.5332,30.57,283950.0
2015-11-13 13:30:00,41.57,41.59,41.53,41.55,349098.0,30.57,30.5847,30.5406,30.5553,349098.0
2015-11-13 14:00:00,41.55,41.62,41.55,41.61,511576.0,30.5553,30.6068,30.5553,30.5994,511576.0
2015-11-13 14:30:00,41.6,41.61,41.43,41.49,687199.0,30.5921,30.5994,30.4671,30.5112,687199.0
2015-11-13 15:00:00,41.49,41.52,41.39,41.41,807452.0,30.5112,30.5332,30.4376,30.4523,807452.0
2015-11-13 15:30:00,41.41,41.51,41.36,41.39,1978198.0,30.4523,30.5259,30.4156,30.4376,1978198.0
2015-11-16 09:30:00,41.43,41.87,41.39,41.84,1036319.0,30.4671,30.7906,30.4376,30.7686,1036319.0
2015-11-16 10:00:00,41.83,41.89,41.74,41.83,720431.0,30.7612,30.8053,30.695,30.7612,720431.0
2015-11-16 10:30:00,41.83,41.91,41.8,41.83,601478.0,30.7612,30.82,30.7391,30.7612,601478.0
2015-11-16 11:00:00,41.83,41.94,41.83,41.86,617130.0,30.7612,30.8421,30.7612,30.7833,617130.0
2015-11-16 11:30:00,41.87,41.97,41.87,41.88,695871.0,30.7906,30.8642,30.7906,30.798,695871.0
2015-11-16 12:00:00,41.88,41.89,41.75,41.83,518273.0,30.798,30.8053,30.7024,30.7612,518273.0
2015-11-16 12:30:00,41.82,41.91,41.8,41.8,406595.0,30.7539,30.82,30.7391,30.7391,406595.0
2015-11-16 13:00:00,41.8,41.86,41.75,41.77,421064.0,30.7391,30.7833,30.7024,30.7171,421064.0
2015-11-16 13:30:00,41.77,41.83,41.74,41.79,436553.0,30.7171,30.7612,30.695,30.7318,436553.0
2015-11-16 14:00:00,41.8,41.9,41.79,41.9,561306.0,30.7391,30.8127,30.7318,30.8127,561306.0
2015-11-16 14:30:00,41.9,41.92,41.78,41.8,671048.0,30.8127,30.8274,30.7244,30.7391,671048.0
2015-11-16 15:00:00,41.8,42.0,41.8,41.95,799603.0,30.7391,30.8862,30.7391,30.8495,799603.0
2015-11-16 15:30:00,41.96,41.99,41.83,41.97,1791919.0,30.8568,30.8789,30.7612,30.8642,1791919.0
2015-11-17 09:30:00,41.85,42.15,41.84,41.96,1546372.0,30.7759,30.9965,30.7686,30.8568,1546372.0
2015-11-17 10:00:00,41.97,42.0,41.68,41.76,1252654.0,30.8642,30.8862,30.6509,30.7097,1252654.0
2015-11-17 10:30:00,41.76,41.98,41.75,41.96,874515.0,30.7097,30.8715,30.7024,30.8568,874515.0
2015-11-17 11:00:00,41.96,41.99,41.88,41.99,540157.0,30.8568,30.8789,30.798,30.8789,540157.0
2015-11-17 11:30:00,41.99,42.05,41.91,41.91,528199.0,30.8789,30.923,30.82,30.82,528199.0
2015-11-17 12:00:00,41.91,41.98,41.87,41.91,535189.0,30.82,30.8715,30.7906,30.82,535189.0
2015-11-17 12:30:00,41.9,41.94,41.71,41.8,554664.0,30.8127,30.8421,30.673,30.7391,554664.0
2015-11-17 13:00:00,41.8,41.86,41.74,41.76,420893.0,30.7391,30.7833,30.695,30.7097,420893.0
2015-11-17 13:30:00,41.76,41.83,41.75,41.8,444608.0,30.7097,30.7612,30.7024,30.7391,444608.0
2015-11-17 14:00:00,41.8,41.8,41.7,41.7,757629.0,30.7391,30.7391,30.6656,30.6656,757629.0
2015-11-17 14:30:00,41.7,41.71,41.62,41.67,693219.0,30.6656,30.673,30.6068,30.6435,693219.0
2015-11-17 15:00:00,41.67,41.68,41.5,41.59,1094683.0,30.6435,30.6509,30.5185,30.5847,1094683.0
2015-11-17 15:30:00,41.59,41.73,41.55,41.67,2209977.0,30.5847,30.6877,30.5553,30.6435,2209977.0
2015-11-18 09:30:00,41.77,42.02,41.68,41.92,1200150.0,30.7171,30.9009,30.6509,30.8274,1200150.0
2015-11-18 10:00:00,41.91,41.98,41.81,41.89,626262.0,30.82,30.8715,30.7465,30.8053,626262.0
2015-11-18 10:30:00,41.9,41.95,41.86,41.91,656948.0,30.8127,30.8495,30.7833,30.82,656948.0
2015-11-18 11:00:00,41.9,41.98,41.81,41.96,655498.0,30.8127,30.8715,30.7465,30.8568,655498.0
2015-11-18 11:30:00,41.96,42.02,41.93,41.93,491534.0,30.8568,30.9009,30.8347,30.8347,491534.0
2015-11-18 12:00:00,41.93,42.01,41.92,41.96,442141.0,30.8347,30.8936,30.8274,30.8568,442141.0
2015-11-18 12:30:00,41.96,41.97,41.82,41.89,504129.0,30.8568,30.8642,30.7539,30.8053,504129.0
2015-11-18 13:00:00,41.89,41.93,41.83,41.91,432855.0,30.8053,30.8347,30.7612,30.82,432855.0
2015-11-18 13:30:00,41.92,41.96,41.86,41.87,642574.0,30.8274,30.8568,30.7833,30.7906,642574.0
2015-11-18 14:00:00,41.86,42.1,41.82,42.05,916140.0,30.7833,30.9598,30.7539,30.923,916140.0
2015-11-18 14:30:00,42.05,42.15,42.01,42.13,846722.0,30.923,30.9965,30.8936,30.9818,846722.0
2015-11-18 15:00:00,42.13,42.2,42.09,42.19,800876.0,30.9818,31.0333,30.9524,31.0259,800876.0
2015-11-18 15:30:00,42.19,42.35,42.18,42.26,2758994.0,31.0259,31.1436,31.0186,31.0774,2758994.0
2015-11-19 09:30:00,42.32,42.83,42.32,42.81,2183321.0,31.1215,31.4966,31.1215,31.4819,2183321.0
2015-11-19 10:00:00,42.81,43.15,42.8,43.12,2447847.0,31.4819,31.7319,31.4745,31.7099,2447847.0
2015-11-19 10:30:00,43.13,43.19,42.98,43.0,1442984.0,31.7172,31.7613,31.6069,31.6216,1442984.0
2015-11-19 11:00:00,43.01,43.08,42.95,43.06,1194262.0,31.629,31.6804,31.5848,31.6657,1194262.0
2015-11-19 11:30:00,43.05,43.13,43.03,43.07,1584902.0,31.6584,31.7172,31.6437,31.6731,1584902.0
2015-11-19 12:00:00,43.07,43.14,43.06,43.12,958517.0,31.6731,31.7246,31.6657,31.7099,958517.0
2015-11-19 12:30:00,43.11,43.23,43.11,43.23,882508.0,31.7025,31.7907,31.7025,31.7907,882508.0
2015-11-19 13:00:00,43.22,43.27,43.16,43.19,917447.0,31.7834,31.8202,31.7393,31.7613,917447.0
2015-11-19 13:30:00,43.19,43.22,43.14,43.17,741476.0,31.7613,31.7834,31.7246,31.7466,741476.0
2015-11-19 14:00:00,43.17,43.24,43.17,43.23,1281207.0,31.7466,31.7981,31.7466,31.7907,1281207.0
2015-11-19 14:30:00,43.23,43.25,43.12,43.24,1179279.0,31.7907,31.8055,31.7099,31.7981,1179279.0
2015-11-19 15:00:00,43.24,43.3,43.2,43.29,1758136.0,31.7981,31.8422,31.7687,31.8349,1758136.0
2015-11-19 15:30:00,43.29,43.3,43.09,43.12,3579276.0,31.8349,31.8422,31.6878,31.7099,3579276.0
2015-11-20 09:30:00,43.33,43.58,43.28,43.56,3467323.0,31.8643,32.0481,31.8275,32.0334,3467323.0
2015-11-20 10:00:00,43.57,43.57,43.31,43.33,1357142.0,32.0408,32.0408,31.8496,31.8643,1357142.0
2015-11-20 10:30:00,43.33,43.39,43.26,43.3,977544.0,31.8643,31.9084,31.8128,31.8422,977544.0
2015-11-20 11:00:00,43.3,43.31,43.18,43.22,762884.0,31.8422,31.8496,31.754,31.7834,762884.0
2015-11-20 11:30:00,43.21,43.26,43.15,43.15,594261.0,31.776,31.8128,31.7319,31.7319,594261.0
2015-11-20 12:00:00,43.16,43.19,43.09,43.09,971820.0,31.7393,31.7613,31.6878,31.6878,971820.0
2015-11-20 12:30:00,43.09,43.12,43.03,43.04,874433.0,31.6878,31.7099,31.6437,31.651,874433.0
2015-11-20 13:00:00,43.04,43.05,42.94,42.95,1269982.0,31.651,31.6584,31.5775,31.5848,1269982.0
2015-11-20 13:30:00,42.94,42.98,42.84,42.9,883637.0,31.5775,31.6069,31.5039,31.5481,883637.0
2015-11-20 14:00:00,42.9,42.93,42.72,42.73,1244433.0,31.5481,31.5701,31.4157,31.4231,1244433.0
2015-11-20 14:30:00,42.73,42.73,42.49,42.49,1330373.0,31.4231,31.4231,31.2466,31.2466,1330373.0
2015-11-20 15:00:00,42.5,42.55,42.45,42.51,1173005.0,31.2539,31.2907,31.2171,31.2613,1173005.0
2015-11-20 15:30:00,42.51,42.53,42.4,42.44,2788768.0,31.2613,31.276,31.1804,31.2098,2788768.0
2015-11-23 09:30:00,42.55,42.81,42.53,42.72,959293.0,31.2907,31.4819,31.276,31.4157,959293.0
2015-11-23 10:00:00,42.73,42.91,42.65,42.9,956685.0,31.4231,31.5554,31.3642,31.5481,956685.0
2015-11-23 10:30:00,42.9,43.03,42.86,43.02,803014.0,31.5481,31.6437,31.5187,31.6363,803014.0
2015-11-23 11:00:00,43.02,43.08,42.98,43.08,752957.0,31.6363,31.6804,31.6069,31.6804,752957.0
2015-11-23 11:30:00,43.08,43.13,43.06,43.12,877672.0,31.6804,31.7172,31.6657,31.7099,877672.0
2015-11-23 12:00:00,43.12,43.12,43.04,43.06,656236.0,31.7099,31.7099,31.651,31.6657,656236.0
2015-11-23 12:30:00,43.06,43.12,43.05,43.1,558583.0,31.6657,31.7099,31.6584,31.6951,558583.0
2015-11-23 13:00:00,43.1,43.13,43.07,43.13,616492.0,31.6951,31.7172,31.6731,31.7172,616492.0
2015-11-23 13:30:00,43.13,43.18,43.08,43.17,770389.0,31.7172,31.754,31.6804,31.7466,770389.0
2015-11-23 14:00:00,43.16,43.17,43.03,43.11,835970.0,31.7393,31.7466,31.6437,31.7025,835970.0
2015-11-23 14:30:00,43.1,43.14,43.04,43.04,542812.0,31.6951,31.7246,31.651,31.651,542812.0
2015-11-23 15:00:00,43.04,43.06,42.97,43.03,773661.0,31.651,31.6657,31.5995,31.6437,773661.0
2015-11-23 15:30:00,43.03,43.05,42.94,42.96,1421278.0,31.6437,31.6584,31.5775,31.5922,1421278.0
2015-11-24 09:30:00,42.7,43.07,42.66,42.91,1775361.0,31.401,31.6731,31.3716,31.5554,1775361.0
2015-11-24 10:00:00,42.91,43.06,42.86,43.01,1042362.0,31.5554,31.6657,31.5187,31.629,1042362.0
2015-11-24 10:30:00,43.02,43.1,43.0,43.07,1301324.0,31.6363,31.6951,31.6216,31.6731,1301324.0
2015-11-24 11:00:00,43.06,43.19,43.05,43.17,1213219.0,31.6657,31.7613,31.6584,31.7466,1213219.0
2015-11-24 11:30:00,43.17,43.27,43.13,43.26,800000.0,31.7466,31.8202,31.7172,31.8128,800000.0
2015-11-24 12:00:00,43.25,43.43,43.22,43.4,1012126.0,31.8055,31.9378,31.7834,31.9158,1012126.0
2015-11-24 12:30:00,43.4,43.47,43.39,43.43,784711.0,31.9158,31.9672,31.9084,31.9378,784711.0
2015-11-24 13:00:00,43.44,43.6,43.42,43.51,1417883.0,31.9452,32.0628,31.9305,31.9967,1417883.0
2015-11-24 13:30:00,43.51,43.57,43.47,43.5,485011.0,31.9967,32.0408,31.9672,31.9893,485011.0
2015-11-24 14:00:00,43.5,43.59,43.43,43.44,609762.0,31.9893,32.0555,31.9378,31.9452,609762.0
2015-11-24 14:30:00,43.44,43.5,43.41,43.45,563543.0,31.9452,31.9893,31.9231,31.9525,563543.0
2015-11-24 15:00:00,43.46,43.57,43.41,43.46,920238.0,31.9599,32.0408,31.9231,31.9599,920238.0
2015-11-24 15:30:00,43.46,43.48,43.35,43.38,1629170.0,31.9599,31.9746,31.879,31.9011,1629170.0
2015-11-25 09:30:00,43.32,43.5,43.29,43.34,1364736.0,31.8569,31.9893,31.8349,31.8716,1364736.0
2015-11-25 10:00:00,43.33,43.4,43.24,43.39,666196.0,31.8643,31.9158,31.7981,31.9084,666196.0
2015-11-25 10:30:00,43.39,43.43,43.36,43.41,437567.0,31.9084,31.9378,31.8863,31.9231,437567.0
2015-11-25 11:00:00,43.41,43.5,43.38,43.44,761224.0,31.9231,31.9893,31.9011,31.9452,761224.0
2015-11-25 11:30:00,43.44,43.48,43.33,43.34,563487.0,31.9452,31.9746,31.8643,31.8716,563487.0
2015-11-25 12:00:00,43.34,43.37,43.3,43.31,481536.0,31.8716,31.8937,31.8422,31.8496,481536.0
2015-11-25 12:30:00,43.3,43.33,43.29,43.31,262171.0,31.8422,31.8643,31.8349,31.8496,262171.0
2015-11-25 13:00:00,43.32,43.33,43.26,43.27,385014.0,31.8569,31.8643,31.8128,31.8202,385014.0
2015-11-25 13:30:00,43.27,43.45,43.26,43.45,357030.0,31.8202,31.9525,31.8128,31.9525,357030.0
2015-11-25 14:00:00,43.44,43.5,43.42,43.43,538070.0,31.9452,31.9893,31.9305,31.9378,538070.0
2015-11-25 14:30:00,43.43,43.49,43.4,43.45,400327.0,31.9378,31.9819,31.9158,31.9525,400327.0
2015-11-25 15:00:00,43.45,43.48,43.41,43.47,449324.0,31.9525,31.9746,31.9231,31.9672,449324.0
2015-11-25 15:30:00,43.47,43.48,43.32,43.37,1703608.0,31.9672,31.9746,31.8569,31.8937,1703608.0
2015-11-27 09:30:00,43.04,43.17,42.8,42.89,1511598.0,31.8931,31.9894,31.7152,31.7819,1511598.0
2015-11-27 10:00:00,42.89,42.99,42.83,42.98,906072.0,31.7819,31.856,31.7375,31.8486,906072.0
2015-11-27 10:30:00,42.97,43.07,42.96,43.02,646671.0,31.8412,31.9153,31.8338,31.8783,646671.0
2015-11-27 11:00:00,43.03,43.22,43.03,43.21,632307.0,31.8857,32.0265,31.8857,32.0191,632307.0
2015-11-27 11:30:00,43.2,43.23,43.15,43.16,528426.0,32.0116,32.0339,31.9746,31.982,528426.0
2015-11-27 12:00:00,43.16,43.2,43.14,43.2,476657.0,31.982,32.0116,31.9672,32.0116,476657.0
2015-11-27 12:30:00,43.2,43.24,43.14,43.18,1089516.0,32.0116,32.0413,31.9672,31.9968,1089516.0
2015-11-30 09:30:00,43.12,43.15,42.77,42.91,1483690.0,31.9524,31.9746,31.693,31.7968,1483690.0
2015-11-30 10:00:00,42.92,42.97,42.8,42.84,886557.0,31.8042,31.8412,31.7152,31.7449,886557.0
2015-11-30 10:30:00,42.85,42.92,42.8,42.82,826651.0,31.7523,31.8042,31.7152,31.7301,826651.0
2015-11-30 11:00:00,42.82,42.89,42.67,42.68,869843.0,31.7301,31.7819,31.6189,31.6263,869843.0
2015-11-30 11:30:00,42.68,42.74,42.65,42.67,569914.0,31.6263,31.6708,31.6041,31.6189,569914.0
2015-11-30 12:00:00,42.67,42.81,42.66,42.81,949156.0,31.6189,31.7226,31.6115,31.7226,949156.0
2015-11-30 12:30:00,42.82,42.83,42.72,42.72,315588.0,31.7301,31.7375,31.656,31.656,315588.0
2015-11-30 13:00:00,42.72,42.83,42.71,42.81,434474.0,31.656,31.7375,31.6485,31.7226,434474.0
2015-11-30 13:30:00,42.82,42.89,42.81,42.85,532489.0,31.7301,31.7819,31.7226,31.7523,532489.0
2015-11-30 14:00:00,42.84,42.85,42.74,42.78,722246.0,31.7449,31.7523,31.6708,31.7004,722246.0
2015-11-30 14:30:00,42.78,42.82,42.71,42.76,718449.0,31.7004,31.7301,31.6485,31.6856,718449.0
2015-11-30 15:00:00,42.76,42.77,42.68,42.68,861176.0,31.6856,31.693,31.6263,31.6263,861176.0
2015-11-30 15:30:00,42.68,42.78,42.6,42.63,2619104.0,31.6263,31.7004,31.567,31.5893,2619104.0
2015-12-01 09:30:00,42.73,43.08,42.73,43.01,1389269.0,31.6634,31.9227,31.6634,31.8709,1389269.0
2015-12-01 10:00:00,43.0,43.07,42.88,42.95,1479214.0,31.8634,31.9153,31.7745,31.8264,1479214.0
2015-12-01 10:30:00,42.95,43.1,42.93,43.0,832793.0,31.8264,31.9375,31.8116,31.8634,832793.0
2015-12-01 11:00:00,42.99,43.06,42.95,43.03,757202.0,31.856,31.9079,31.8264,31.8857,757202.0
2015-12-01 11:30:00,43.03,43.08,42.87,42.95,611600.0,31.8857,31.9227,31.7671,31.8264,611600.0
2015-12-01 12:00:00,42.95,42.97,42.91,42.96,424616.0,31.8264,31.8412,31.7968,31.8338,424616.0
2015-12-01 12:30:00,42.97,43.02,42.95,42.98,362526.0,31.8412,31.8783,31.8264,31.8486,362526.0
2015-12-01 13:00:00,42.98,42.98,42.86,42.87,426280.0,31.8486,31.8486,31.7597,31.7671,426280.0
2015-12-01 13:30:00,42.87,42.88,42.78,42.8,358912.0,31.7671,31.7745,31.7004,31.7152,358912.0
2015-12-01 14:00:00,42.8,42.83,42.76,42.77,416488.0,31.7152,31.7375,31.6856,31.693,416488.0
2015-12-01 14:30:00,42.78,42.81,42.73,42.75,424754.0,31.7004,31.7226,31.6634,31.6782,424754.0
2015-12-01 15:00:00,42.76,42.83,42.74,42.81,610599.0,31.6856,31.7375,31.6708,31.7226,610599.0
2015-12-01 15:30:00,42.8,42.93,42.8,42.87,1512301.0,31.7152,31.8116,31.7152,31.7671,1512301.0
2015-12-02 09:30:00,42.83,42.86,42.59,42.71,1070652.0,31.7375,31.7597,31.5596,31.6485,1070652.0
2015-12-02 10:00:00,42.71,42.8,42.69,42.76,739665.0,31.6485,31.7152,31.6337,31.6856,739665.0
2015-12-02 10:30:00,42.76,42.81,42.73,42.8,456794.0,31.6856,31.7226,31.6634,31.7152,456794.0
2015-12-02 11:00:00,42.8,42.8,42.7,42.72,511404.0,31.7152,31.7152,31.6411,31.656,511404.0
2015-12-02 11:30:00,42.72,42.77,42.65,42.75,462373.0,31.656,31.693,31.6041,31.6782,462373.0
2015-12-02 12:00:00,42.75,42.83,42.72,42.82,528462.0,31.6782,31.7375,31.656,31.7301,528462.0
2015-12-02 12:30:00,42.81,42.88,42.8,42.81,490188.0,31.7226,31.7745,31.7152,31.7226,490188.0
2015-12-02 13:00:00,42.81,42.88,42.77,42.88,437040.0,31.7226,31.7745,31.693,31.7745,437040.0
2015-12-02 13:30:00,42.88,42.92,42.84,42.92,1006400.0,31.7745,31.8042,31.7449,31.8042,1006400.0
2015-12-02 14:00:00,42.91,42.93,42.84,42.9,978303.0,31.7968,31.8116,31.7449,31.7893,978303.0
2015-12-02 14:30:00,42.89,42.91,42.75,42.78,986927.0,31.7819,31.7968,31.6782,31.7004,986927.0
2015-12-02 15:00:00,42.78,42.85,42.75,42.77,813384.0,31.7004,31.7523,31.6782,31.693,813384.0
2015-12-02 15:30:00,42.77,42.81,42.71,42.77,2405031.0,31.693,31.7226,31.6485,31.693,2405031.0
2015-12-03 09:30:00,42.73,42.82,42.55,42.59,1098140.0,31.6634,31.7301,31.53,31.5596,1098140.0
2015-12-03 10:00:00,42.6,42.77,42.53,42.71,1113417.0,31.567,31.693,31.5152,31.6485,1113417.0
2015-12-03 10:30:00,42.71,42.88,42.67,42.81,1187214.0,31.6485,31.7745,31.6189,31.7226,1187214.0
2015-12-03 11:00:00,42.82,42.89,42.8,42.86,855868.0,31.7301,31.7819,31.7152,31.7597,855868.0
2015-12-03 11:30:00,42.86,42.86,42.74,42.82,608585.0,31.7597,31.7597,31.6708,31.7301,608585.0
2015-12-03 12:00:00,42.82,42.82,42.63,42.68,696391.0,31.7301,31.7301,31.5893,31.6263,696391.0
2015-12-03 12:30:00,42.68,42.76,42.6,42.61,542759.0,31.6263,31.6856,31.567,31.5744,542759.0
2015-12-03 13:00:00,42.6,42.75,42.59,42.71,492163.0,31.567,31.6782,31.5596,31.6485,492163.0
2015-12-03 13:30:00,42.71,42.72,42.54,42.59,565227.0,31.6485,31.656,31.5226,31.5596,565227.0
2015-12-03 14:00:00,42.59,42.6,42.44,42.46,814370.0,31.5596,31.567,31.4485,31.4633,814370.0
2015-12-03 14:30:00,42.47,42.51,42.4,42.48,889541.0,31.4707,31.5003,31.4188,31.4781,889541.0
2015-12-03 15:00:00,42.47,42.5,42.37,42.39,1242616.0,31.4707,31.4929,31.3966,31.4114,1242616.0
2015-12-03 15:30:00,42.38,42.52,42.32,42.46,2710870.0,31.404,31.5078,31.3596,31.4633,2710870.0
2015-12-04 09:30:00,42.58,43.12,42.58,43.11,1504835.0,31.5522,31.9524,31.5522,31.945,1504835.0
2015-12-04 10:00:00,43.11,43.39,43.03,43.37,1433461.0,31.945,32.1524,31.8857,32.1376,1433461.0
2015-12-04 10:30:00,43.37,43.49,43.25,43.29,1408038.0,32.1376,32.2265,32.0487,32.0783,1408038.0
2015-12-04 11:00:00,43.29,43.31,43.14,43.19,627313.0,32.0783,32.0932,31.9672,32.0042,627313.0
2015-12-04 11:30:00,43.18,43.29,43.17,43.2,624081.0,31.9968,32.0783,31.9894,32.0116,624081.0
2015-12-04 12:00:00,43.19,43.24,43.14,43.16,555314.0,32.0042,32.0413,31.9672,31.982,555314.0
2015-12-04 12:30:00,43.16,43.39,43.16,43.37,683518.0,31.982,32.1524,31.982,32.1376,683518.0
2015-12-04 13:00:00,43.38,43.45,43.33,43.39,783320.0,32.145,32.1969,32.108,32.1524,783320.0
2015-12-04 13:30:00,43.39,43.44,43.24,43.26,746791.0,32.1524,32.1895,32.0413,32.0561,746791.0
2015-12-04 14:00:00,43.27,43.32,43.21,43.22,797153.0,32.0635,32.1006,32.0191,32.0265,797153.0
2015-12-04 14:30:00,43.23,43.31,43.21,43.29,895634.0,32.0339,32.0932,32.0191,32.0783,895634.0
2015-12-04 15:00:00,43.3,43.36,43.27,43.34,1118682.0,32.0857,32.1302,32.0635,32.1154,1118682.0
2015-12-04 15:30:00,43.33,43.4,43.28,43.29,2751479.0,32.108,32.1598,32.0709,32.0783,2751479.0
2015-12-07 09:30:00,43.31,43.44,43.24,43.25,1301656.0,32.0932,32.1895,32.0413,32.0487,1301656.0
2015-12-07 10:00:00,43.26,43.32,43.21,43.27,711333.0,32.0561,32.1006,32.0191,32.0635,711333.0
2015-12-07 10:30:00,43.27,43.27,43.03,43.22,820037.0,32.0635,32.0635,31.8857,32.0265,820037.0
2015-12-07 11:00:00,43.21,43.24,43.1,43.12,607145.0,32.0191,32.0413,31.9375,31.9524,607145.0
2015-12-07 11:30:00,43.11,43.16,43.03,43.09,828287.0,31.945,31.982,31.8857,31.9301,828287.0
2015-12-07 12:00:00,43.08,43.09,43.02,43.07,514172.0,31.9227,31.9301,31.8783,31.9153,514172.0
2015-12-07 12:30:00,43.07,43.09,43.0,43.04,436345.0,31.9153,31.9301,31.8634,31.8931,436345.0
2015-12-07 13:00:00,43.04,43.1,43.0,43.07,583313.0,31.8931,31.9375,31.8634,31.9153,583313.0
2015-12-07 13:30:00,43.07,43.09,43.01,43.08,480692.0,31.9153,31.9301,31.8709,31.9227,480692.0
2015-12-07 14:00:00,43.08,43.23,43.06,43.2,820227.0,31.9227,32.0339,31.9079,32.0116,820227.0
2015-12-07 14:30:00,43.2,43.23,43.12,43.13,547952.0,32.0116,32.0339,31.9524,31.9598,547952.0
2015-12-07 15:00:00,43.12,43.26,43.07,43.24,823167.0,31.9524,32.0561,31.9153,32.0413,823167.0
2015-12-07 15:30:00,43.24,43.28,43.16,43.2,1838564.0,32.0413,32.0709,31.982,32.0116,1838564.0
2015-12-08 09:30:00,43.05,43.25,42.92,42.93,1131932.0,31.9005,32.0487,31.8042,31.8116,1131932.0
2015-12-08 10:00:00,42.93,43.04,42.82,42.82,921148.0,31.8116,31.8931,31.7301,31.7301,921148.0
2015-12-08 10:30:00,42.82,42.96,42.79,42.92,867947.0,31.7301,31.8338,31.7078,31.8042,867947.0
2015-12-08 11:00:00,42.92,43.13,42.92,42.98,640339.0,31.8042,31.9598,31.8042,31.8486,640339.0
2015-12-08 11:30:00,42.98,43.01,42.9,42.98,416614.0,31.8486,31.8709,31.7893,31.8486,416614.0
2015-12-08 12:00:00,42.97,42.99,42.81,42.81,379255.0,31.8412,31.856,31.7226,31.7226,379255.0
2015-12-08 12:30:00,42.81,42.99,42.8,42.98,431534.0,31.7226,31.856,31.7152,31.8486,431534.0
2015-12-08 13:00:00,42.98,43.01,42.85,42.88,478633.0,31.8486,31.8709,31.7523,31.7745,478633.0
2015-12-08 13:30:00,42.89,42.96,42.85,42.91,421295.0,31.7819,31.8338,31.7523,31.7968,421295.0
2015-12-08 14:00:00,42.92,43.07,42.91,43.02,551536.0,31.8042,31.9153,31.7968,31.8783,551536.0
2015-12-08 14:30:00,43.02,43.09,42.98,43.01,550232.0,31.8783,31.9301,31.8486,31.8709,550232.0
2015-12-08 15:00:00,43.01,43.02,42.9,42.97,740549.0,31.8709,31.8783,31.7893,31.8412,740549.0
2015-12-08 15:30:00,42.97,43.15,42.94,43.02,1646250.0,31.8412,31.9746,31.819,31.8783,1646250.0
2015-12-09 09:30:00,42.78,43.15,42.64,43.12,1208633.0,31.7004,31.9746,31.5967,31.9524,1208633.0
2015-12-09 10:00:00,43.11,43.21,43.08,43.16,1075889.0,31.945,32.0191,31.9227,31.982,1075889.0
2015-12-09 10:30:00,43.16,43.27,43.1,43.14,915738.0,31.982,32.0635,31.9375,31.9672,915738.0
2015-12-09 11:00:00,43.14,43.2,42.98,43.02,770291.0,31.9672,32.0116,31.8486,31.8783,770291.0
2015-12-09 11:30:00,43.02,43.04,42.74,42.79,708722.0,31.8783,31.8931,31.6708,31.7078,708722.0
2015-12-09 12:00:00,42.8,42.91,42.63,42.67,586656.0,31.7152,31.7968,31.5893,31.6189,586656.0
2015-12-09 12:30:00,42.66,42.67,42.5,42.59,963115.0,31.6115,31.6189,31.4929,31.5596,963115.0
2015-12-09 13:00:00,42.58,42.72,42.54,42.65,840991.0,31.5522,31.656,31.5226,31.6041,840991.0
2015-12-09 13:30:00,42.65,42.67,42.55,42.63,507826.0,31.6041,31.6189,31.53,31.5893,507826.0
2015-12-09 14:00:00,42.64,42.66,42.55,42.62,503950.0,31.5967,31.6115,31.53,31.5819,503950.0
2015-12-09 14:30:00,42.62,42.71,42.56,42.59,641329.0,31.5819,31.6485,31.5374,31.5596,641329.0
2015-12-09 15:00:00,42.58,42.74,42.57,42.73,653041.0,31.5522,31.6708,31.5448,31.6634,653041.0
2015-12-09 15:30:00,42.73,42.82,42.62,42.67,1767056.0,31.6634,31.7301,31.5819,31.6189,1767056.0
2015-12-10 09:30:00,42.73,42.87,42.54,42.81,1348853.0,31.6634,31.7671,31.5226,31.7226,1348853.0
2015-12-10 10:00:00,42.81,43.01,42.8,42.92,1174175.0,31.7226,31.8709,31.7152,31.8042,1174175.0
2015-12-10 10:30:00,42.93,43.05,42.87,42.93,802024.0,31.8116,31.9005,31.7671,31.8116,802024.0
2015-12-10 11:00:00,42.93,42.99,42.83,42.86,1332312.0,31.8116,31.856,31.7375,31.7597,1332312.0
2015-12-10 11:30:00,42.85,42.87,42.71,42.77,1044328.0,31.7523,31.7671,31.6485,31.693,1044328.0
2015-12-10 12:00:00,42.77,42.78,42.52,42.59,731121.0,31.693,31.7004,31.5078,31.5596,731121.0
2015-12-10 12:30:00,42.59,42.8,42.54,42.79,714021.0,31.5596,31.7152,31.5226,31.7078,714021.0
2015-12-10 13:00:00,42.79,42.86,42.73,42.8,685929.0,31.7078,31.7597,31.6634,31.7152,685929.0
2015-12-10 13:30:00,42.8,42.91,42.8,42.86,678425.0,31.7152,31.7968,31.7152,31.7597,678425.0
2015-12-10 14:00:00,42.86,43.02,42.82,43.0,861740.0,31.7597,31.8783,31.7301,31.8634,861740.0
2015-12-10 14:30:00,43.01,43.07,42.92,42.98,739600.0,31.8709,31.9153,31.8042,31.8486,739600.0
2015-12-10 15:00:00,42.98,42.98,42.75,42.8,1020687.0,31.8486,31.8486,31.6782,31.7152,1020687.0
2015-12-10 15:30:00,42.79,42.81,42.67,42.74,1849887.0,31.7078,31.7226,31.6189,31.6708,1849887.0
2015-12-11 09:30:00,42.63,42.83,42.14,42.21,2513900.0,31.5893,31.7375,31.2262,31.278,2513900.0
2015-12-11 10:00:00,42.21,42.6,42.18,42.58,1045637.0,31.278,31.567,31.2558,31.5522,1045637.0
2015-12-11 10:30:00,42.59,42.71,42.34,42.42,992064.0,31.5596,31.6485,31.3744,31.4337,992064.0
2015-12-11 11:00:00,42.41,42.6,42.35,42.55,815184.0,31.4262,31.567,31.3818,31.53,815184.0
2015-12-11 11:30:00,42.56,42.57,42.4,42.42,708717.0,31.5374,31.5448,31.4188,31.4337,708717.0
2015-12-11 12:00:00,42.43,42.43,42.22,42.29,801782.0,31.4411,31.4411,31.2855,31.3373,801782.0
2015-12-11 12:30:00,42.3,42.39,42.22,42.39,701848.0,31.3447,31.4114,31.2855,31.4114,701848.0
2015-12-11 13:00:00,42.39,42.43,42.3,42.31,586322.0,31.4114,31.4411,31.3447,31.3521,586322.0
2015-12-11 13:30:00,42.31,42.43,42.25,42.41,663760.0,31.3521,31.4411,31.3077,31.4262,663760.0
2015-12-11 14:00:00,42.41,42.45,42.31,42.35,759729.0,31.4262,31.4559,31.3521,31.3818,759729.0
2015-12-11 14:30:00,42.35,42.42,42.3,42.34,604737.0,31.3818,31.4337,31.3447,31.3744,604737.0
2015-12-11 15:00:00,42.34,42.4,42.15,42.32,1265018.0,31.3744,31.4188,31.2336,31.3596,1265018.0
2015-12-11 15:30:00,42.31,42.34,42.18,42.28,2554980.0,31.3521,31.3744,31.2558,31.3299,2554980.0
2015-12-14 09:30:00,42.31,42.58,42.26,42.3,1451102.0,31.3521,31.5522,31.3151,31.3447,1451102.0
2015-12-14 10:00:00,42.3,42.76,42.19,42.27,2358666.0,31.3447,31.6856,31.2632,31.3225,2358666.0
2015-12-14 10:30:00,42.28,42.34,42.01,42.14,1563561.0,31.3299,31.3744,31.1298,31.2262,1563561.0
2015-12-14 11:00:00,42.13,42.18,42.0,42.09,1397881.0,31.2188,31.2558,31.1224,31.1891,1397881.0
2015-12-14 11:30:00,42.08,42.21,41.97,42.16,1127750.0,31.1817,31.278,31.1002,31.241,1127750.0
2015-12-14 12:00:00,42.16,42.3,42.08,42.27,1239587.0,31.241,31.3447,31.1817,31.3225,1239587.0
2015-12-14 12:30:00,42.27,42.33,42.15,42.31,1312638.0,31.3225,31.367,31.2336,31.3521,1312638.0
2015-12-14 13:00:00,42.32,42.35,42.07,42.14,899454.0,31.3596,31.3818,31.1743,31.2262,899454.0
2015-12-14 13:30:00,42.15,42.17,42.08,42.14,577238.0,31.2336,31.2484,31.1817,31.2262,577238.0
2015-12-14 14:00:00,42.14,42.19,42.06,42.08,882215.0,31.2262,31.2632,31.1669,31.1817,882215.0
2015-12-14 14:30:00,42.08,42.23,42.05,42.17,1037364.0,31.1817,31.2929,31.1595,31.2484,1037364.0
2015-12-14 15:00:00,42.17,42.2,42.06,42.17,1157985.0,31.2484,31.2706,31.1669,31.2484,1157985.0
2015-12-14 15:30:00,42.18,42.51,42.16,42.43,2889395.0,31.2558,31.5003,31.241,31.4411,2889395.0
2015-12-15 09:30:00,42.84,43.24,42.79,43.13,2677951.0,31.7449,32.0413,31.7078,31.9598,2677951.0
2015-12-15 10:00:00,43.13,43.16,43.04,43.04,2092227.0,31.9598,31.982,31.8931,31.8931,2092227.0
2015-12-15 10:30:00,43.04,43.04,42.9,42.93,1250394.0,31.8931,31.8931,31.7893,31.8116,1250394.0
2015-12-15 11:00:00,42.92,43.1,42.85,42.98,961932.0,31.8042,31.9375,31.7523,31.8486,961932.0
2015-12-15 11:30:00,42.98,43.01,42.76,42.83,946288.0,31.8486,31.8709,31.6856,31.7375,946288.0
2015-12-15 12:00:00,42.83,42.99,42.81,42.97,621743.0,31.7375,31.856,31.7226,31.8412,621743.0
2015-12-15 12:30:00,42.97,43.18,42.97,43.16,651112.0,31.8412,31.9968,31.8412,31.982,651112.0
2015-12-15 13:00:00,43.17,43.18,43.04,43.05,512356.0,31.9894,31.9968,31.8931,31.9005,512356.0
2015-12-15 13:30:00,43.06,43.14,43.02,43.07,685784.0,31.9079,31.9672,31.8783,31.9153,685784.0
2015-12-15 14:00:00,43.07,43.08,42.97,43.02,840661.0,31.9153,31.9227,31.8412,31.8783,840661.0
2015-12-15 14:30:00,43.02,43.13,43.0,43.05,927692.0,31.8783,31.9598,31.8634,31.9005,927692.0
2015-12-15 15:00:00,43.05,43.06,42.96,43.01,1199860.0,31.9005,31.9079,31.8338,31.8709,1199860.0
2015-12-15 15:30:00,43.01,43.12,42.96,43.07,2328021.0,31.8709,31.9524,31.8338,31.9153,2328021.0
2015-12-16 09:30:00,43.25,43.49,43.25,43.45,2277100.0,32.0487,32.2265,32.0487,32.1969,2277100.0
2015-12-16 10:00:00,43.45,43.5,43.35,43.41,1320547.0,32.1969,32.2339,32.1228,32.1673,1320547.0
2015-12-16 10:30:00,43.41,43.58,43.39,43.53,1161809.0,32.1673,32.2932,32.1524,32.2562,1161809.0
2015-12-16 11:00:00,43.53,43.58,43.4,43.42,840580.0,32.2562,32.2932,32.1598,32.1747,840580.0
2015-12-16 11:30:00,43.41,43.56,43.41,43.55,800855.0,32.1673,32.2784,32.1673,32.271,800855.0
2015-12-16 12:00:00,43.55,43.67,43.55,43.65,808153.0,32.271,32.3599,32.271,32.3451,808153.0
2015-12-16 12:30:00,43.66,43.69,43.57,43.61,892562.0,32.3525,32.3747,32.2858,32.3155,892562.0
2015-12-16 13:00:00,43.6,43.67,43.58,43.64,1031267.0,32.308,32.3599,32.2932,32.3377,1031267.0
2015-12-16 13:30:00,43.64,43.73,43.58,43.59,1748516.0,32.3377,32.4044,32.2932,32.3006,1748516.0
2015-12-16 14:00:00,43.58,43.78,43.25,43.69,2265496.0,32.2932,32.4414,32.0487,32.3747,2265496.0
2015-12-16 14:30:00,43.68,43.7,43.56,43.65,1877460.0,32.3673,32.3821,32.2784,32.3451,1877460.0
2015-12-16 15:00:00,43.66,43.78,43.6,43.78,1725698.0,32.3525,32.4414,32.308,32.4414,1725698.0
2015-12-16 15:30:00,43.77,43.91,43.76,43.83,3040248.0,32.434,32.5378,32.4266,32.4785,3040248.0
2015-12-17 09:30:00,43.81,43.83,43.42,43.68,1654409.0,32.4637,32.4785,32.1747,32.3673,1654409.0
2015-12-17 10:00:00,43.68,43.75,43.6,43.73,1448170.0,32.3673,32.4192,32.308,32.4044,1448170.0
2015-12-17 10:30:00,43.73,43.89,43.7,43.89,1373930.0,32.4044,32.5229,32.3821,32.5229,1373930.0
2015-12-17 11:00:00,43.88,43.89,43.65,43.73,705370.0,32.5155,32.5229,32.3451,32.4044,705370.0
2015-12-17 11:30:00,43.73,43.81,43.68,43.76,690647.0,32.4044,32.4637,32.3673,32.4266,690647.0
2015-12-17 12:00:00,43.75,43.84,43.66,43.8,422763.0,32.4192,32.4859,32.3525,32.4562,422763.0
2015-12-17 12:30:00,43.8,43.88,43.7,43.75,564984.0,32.4562,32.5155,32.3821,32.4192,564984.0
2015-12-17 13:00:00,43.75,43.87,43.73,43.82,594624.0,32.4192,32.5081,32.4044,32.4711,594624.0
2015-12-17 13:30:00,43.82,43.85,43.76,43.8,769522.0,32.4711,32.4933,32.4266,32.4562,769522.0
2015-12-17 14:00:00,43.8,43.81,43.7,43.76,541186.0,32.4562,32.4637,32.3821,32.4266,541186.0
2015-12-17 14:30:00,43.76,43.77,43.68,43.76,565133.0,32.4266,32.434,32.3673,32.4266,565133.0
2015-12-17 15:00:00,43.76,43.77,43.6,43.65,1040432.0,32.4266,32.434,32.308,32.3451,1040432.0
2015-12-17 15:30:00,43.66,43.75,43.48,43.5,2249952.0,32.3525,32.4192,32.2191,32.2339,2249952.0
2015-12-18 09:30:00,43.36,43.42,42.86,42.87,5111226.0,32.1302,32.1747,31.7597,31.7671,5111226.0
2015-12-18 10:00:00,42.88,42.9,42.71,42.76,1168457.0,31.7745,31.7893,31.6485,31.6856,1168457.0
2015-12-18 10:30:00,42.75,42.89,42.65,42.87,806582.0,31.6782,31.7819,31.6041,31.7671,806582.0
2015-12-18 11:00:00,42.87,42.94,42.82,42.85,699333.0,31.7671,31.819,31.7301,31.7523,699333.0
2015-12-18 11:30:00,42.85,42.9,42.77,42.8,483528.0,31.7523,31.7893,31.693,31.7152,483528.0
2015-12-18 12:00:00,42.8,42.8,42.65,42.7,552162.0,31.7152,31.7152,31.6041,31.6411,552162.0
2015-12-18 12:30:00,42.7,42.77,42.64,42.75,497742.0,31.6411,31.693,31.5967,31.6782,497742.0
2015-12-18 13:00:00,42.75,42.88,42.74,42.81,653840.0,31.6782,31.7745,31.6708,31.7226,653840.0
2015-12-18 13:30:00,42.81,42.91,42.76,42.87,768084.0,31.7226,31.7968,31.6856,31.7671,768084.0
2015-12-18 14:00:00,42.86,42.99,42.84,42.98,628649.0,31.7597,31.856,31.7449,31.8486,628649.0
2015-12-18 14:30:00,42.98,42.98,42.77,42.8,766568.0,31.8486,31.8486,31.693,31.7152,766568.0
2015-12-18 15:00:00,42.81,42.85,42.62,42.7,1096400.0,31.7226,31.7523,31.5819,31.6411,1096400.0
2015-12-18 15:30:00,42.7,42.71,42.5,42.5,3269590.0,31.6411,31.6485,31.4929,31.4929,3269590.0
2015-12-21 09:30:00,42.82,42.87,42.67,42.84,909652.0,31.7301,31.7671,31.6189,31.7449,909652.0
2015-12-21 10:00:00,42.85,42.94,42.8,42.89,794342.0,31.7523,31.819,31.7152,31.7819,794342.0
2015-12-21 10:30:00,42.89,42.89,42.66,42.72,598024.0,31.7819,31.7819,31.6115,31.656,598024.0
2015-12-21 11:00:00,42.72,42.75,42.54,42.59,410333.0,31.656,31.6782,31.5226,31.5596,410333.0
2015-12-21 11:30:00,42.59,42.59,42.47,42.57,393148.0,31.5596,31.5596,31.4707,31.5448,393148.0
2015-12-21 12:00:00,42.56,42.6,42.46,42.48,374446.0,31.5374,31.567,31.4633,31.4781,374446.0
2015-12-21 12:30:00,42.47,42.58,42.47,42.57,286881.0,31.4707,31.5522,31.4707,31.5448,286881.0
2015-12-21 13:00:00,42.57,42.58,42.49,42.53,399997.0,31.5448,31.5522,31.4855,31.5152,399997.0
2015-12-21 13:30:00,42.52,42.64,42.51,42.61,406406.0,31.5078,31.5967,31.5003,31.5744,406406.0
2015-12-21 14:00:00,42.61,42.63,42.54,42.58,453289.0,31.5744,31.5893,31.5226,31.5522,453289.0
2015-12-21 14:30:00,42.58,42.64,42.51,42.63,433838.0,31.5522,31.5967,31.5003,31.5893,433838.0
2015-12-21 15:00:00,42.63,42.65,42.47,42.5,693683.0,31.5893,31.6041,31.4707,31.4929,693683.0
2015-12-21 15:30:00,42.5,42.8,42.47,42.79,1826884.0,31.4929,31.7152,31.4707,31.7078,1826884.0
2015-12-22 09:30:00,42.86,43.0,42.71,42.9,1039903.0,31.7597,31.8634,31.6485,31.7893,1039903.0
2015-12-22 10:00:00,42.9,42.95,42.83,42.93,534725.0,31.7893,31.8264,31.7375,31.8116,534725.0
2015-12-22 10:30:00,42.93,42.98,42.82,42.84,442184.0,31.8116,31.8486,31.7301,31.7449,442184.0
2015-12-22 11:00:00,42.85,42.88,42.75,42.76,405962.0,31.7523,31.7745,31.6782,31.6856,405962.0
2015-12-22 11:30:00,42.75,42.93,42.75,42.88,488726.0,31.6782,31.8116,31.6782,31.7745,488726.0
2015-12-22 12:00:00,42.88,42.99,42.83,42.97,376976.0,31.7745,31.856,31.7375,31.8412,376976.0
2015-12-22 12:30:00,42.96,43.01,42.92,42.95,627792.0,31.8338,31.8709,31.8042,31.8264,627792.0
2015-12-22 13:00:00,42.95,42.96,42.9,42.91,428974.0,31.8264,31.8338,31.7893,31.7968,428974.0
2015-12-22 13:30:00,42.92,42.96,42.88,42.95,488242.0,31.8042,31.8338,31.7745,31.8264,488242.0
2015-12-22 14:00:00,42.95,43.03,42.91,43.02,1078216.0,31.8264,31.8857,31.7968,31.8783,1078216.0
2015-12-22 14:30:00,43.02,43.15,42.96,43.14,544816.0,31.8783,31.9746,31.8338,31.9672,544816.0
2015-12-22 15:00:00,43.14,43.35,43.13,43.34,850414.0,31.9672,32.1228,31.9598,32.1154,850414.0
2015-12-22 15:30:00,43.34,43.39,43.16,43.29,2136216.0,32.1154,32.1524,31.982,32.0783,2136216.0
2015-12-23 09:30:00,43.39,43.65,43.35,43.64,1094667.0,32.1524,32.3451,32.1228,32.3377,1094667.0
2015-12-23 10:00:00,43.64,43.68,43.39,43.4,619310.0,32.3377,32.3673,32.1524,32.1598,619310.0
2015-12-23 10:30:00,43.41,43.59,43.4,43.56,537035.0,32.1673,32.3006,32.1598,32.2784,537035.0
2015-12-23 11:00:00,43.56,43.62,43.53,43.6,353916.0,32.2784,32.3229,32.2562,32.308,353916.0
2015-12-23 11:30:00,43.6,43.64,43.53,43.53,381923.0,32.308,32.3377,32.2562,32.2562,381923.0
2015-12-23 12:00:00,43.53,43.67,43.51,43.62,572864.0,32.2562,32.3599,32.2414,32.3229,572864.0
2015-12-23 12:30:00,43.62,43.66,43.58,43.59,453658.0,32.3229,32.3525,32.2932,32.3006,453658.0
2015-12-23 13:00:00,43.59,43.61,43.45,43.47,381079.0,32.3006,32.3155,32.1969,32.2117,381079.0
2015-12-23 13:30:00,43.48,43.54,43.43,43.52,259964.0,32.2191,32.2636,32.1821,32.2488,259964.0
2015-12-23 14:00:00,43.52,43.67,43.51,43.66,487632.0,32.2488,32.3599,32.2414,32.3525,487632.0
2015-12-23 14:30:00,43.65,43.73,43.65,43.69,501673.0,32.3451,32.4044,32.3451,32.3747,501673.0
2015-12-23 15:00:00,43.69,43.7,43.6,43.62,568585.0,32.3747,32.3821,32.308,32.3229,568585.0
2015-12-23 15:30:00,43.62,43.69,43.56,43.67,1465787.0,32.3229,32.3747,32.2784,32.3599,1465787.0
2015-12-24 09:30:00,43.49,43.7,43.42,43.65,477099.0,32.2265,32.3821,32.1747,32.3451,477099.0
2015-12-24 10:00:00,43.64,43.72,43.62,43.66,247967.0,32.3377,32.397,32.3229,32.3525,247967.0
2015-12-24 10:30:00,43.66,43.66,43.53,43.53,232383.0,32.3525,32.3525,32.2562,32.2562,232383.0
2015-12-24 11:00:00,43.54,43.62,43.53,43.58,230052.0,32.2636,32.3229,32.2562,32.2932,230052.0
2015-12-24 11:30:00,43.58,43.64,43.54,43.59,237795.0,32.2932,32.3377,32.2636,32.3006,237795.0
2015-12-24 12:00:00,43.59,43.64,43.55,43.62,343183.0,32.3006,32.3377,32.271,32.3229,343183.0
2015-12-24 12:30:00,43.63,43.64,43.52,43.52,502081.0,32.3303,32.3377,32.2488,32.2488,502081.0
2015-12-28 09:30:00,43.44,43.52,43.34,43.5,419129.0,32.1895,32.2488,32.1154,32.2339,419129.0
2015-12-28 10:00:00,43.5,43.5,43.42,43.45,339457.0,32.2339,32.2339,32.1747,32.1969,339457.0
2015-12-28 10:30:00,43.45,43.48,43.32,43.37,281602.0,32.1969,32.2191,32.1006,32.1376,281602.0
2015-12-28 11:00:00,43.36,43.44,43.35,43.35,245680.0,32.1302,32.1895,32.1228,32.1228,245680.0
2015-12-28 11:30:00,43.36,43.39,43.34,43.34,257094.0,32.1302,32.1524,32.1154,32.1154,257094.0
2015-12-28 12:00:00,43.34,43.39,43.32,43.36,338233.0,32.1154,32.1524,32.1006,32.1302,338233.0
2015-12-28 12:30:00,43.36,43.4,43.33,43.34,367529.0,32.1302,32.1598,32.108,32.1154,367529.0
2015-12-28 13:00:00,43.34,43.43,43.31,43.4,306216.0,32.1154,32.1821,32.0932,32.1598,306216.0
2015-12-28 13:30:00,43.41,43.46,43.37,43.4,277687.0,32.1673,32.2043,32.1376,32.1598,277687.0
2015-12-28 14:00:00,43.39,43.46,43.36,43.46,422504.0,32.1524,32.2043,32.1302,32.2043,422504.0
2015-12-28 14:30:00,43.46,43.46,43.41,43.44,310710.0,32.2043,32.2043,32.1673,32.1895,310710.0
2015-12-28 15:00:00,43.44,43.47,43.38,43.46,506401.0,32.1895,32.2117,32.145,32.2043,506401.0
2015-12-28 15:30:00,43.46,43.48,43.4,43.48,998991.0,32.2043,32.2191,32.1598,32.2191,998991.0
2015-12-29 09:30:00,43.54,43.7,43.5,43.69,1242525.0,32.2636,32.3821,32.2339,32.3747,1242525.0
2015-12-29 10:00:00,43.69,43.75,43.65,43.66,533402.0,32.3747,32.4192,32.3451,32.3525,533402.0
2015-12-29 10:30:00,43.65,43.73,43.63,43.7,320643.0,32.3451,32.4044,32.3303,32.3821,320643.0
2015-12-29 11:00:00,43.7,43.74,43.69,43.72,304558.0,32.3821,32.4118,32.3747,32.397,304558.0
2015-12-29 11:30:00,43.72,43.77,43.71,43.76,385102.0,32.397,32.434,32.3896,32.4266,385102.0
2015-12-29 12:00:00,43.76,43.78,43.71,43.76,486888.0,32.4266,32.4414,32.3896,32.4266,486888.0
2015-12-29 12:30:00,43.77,43.77,43.67,43.69,242987.0,32.434,32.434,32.3599,32.3747,242987.0
2015-12-29 13:00:00,43.69,43.71,43.65,43.66,301355.0,32.3747,32.3896,32.3451,32.3525,301355.0
2015-12-29 13:30:00,43.67,43.71,43.63,43.68,376371.0,32.3599,32.3896,32.3303,32.3673,376371.0
2015-12-29 14:00:00,43.67,43.72,43.64,43.68,358233.0,32.3599,32.397,32.3377,32.3673,358233.0
2015-12-29 14:30:00,43.68,43.72,43.6,43.72,349839.0,32.3673,32.397,32.308,32.397,349839.0
2015-12-29 15:00:00,43.72,43.78,43.69,43.76,421721.0,32.397,32.4414,32.3747,32.4266,421721.0
2015-12-29 15:30:00,43.76,43.77,43.65,43.69,1110422.0,32.4266,32.434,32.3451,32.3747,1110422.0
2015-12-30 09:30:00,43.75,43.77,43.48,43.62,386322.0,32.4192,32.434,32.2191,32.3229,386322.0
2015-12-30 10:00:00,43.62,43.66,43.52,43.52,295511.0,32.3229,32.3525,32.2488,32.2488,295511.0
2015-12-30 10:30:00,43.52,43.63,43.49,43.6,251571.0,32.2488,32.3303,32.2265,32.308,251571.0
2015-12-30 11:00:00,43.59,43.65,43.56,43.61,241793.0,32.3006,32.3451,32.2784,32.3155,241793.0
2015-12-30 11:30:00,43.61,43.63,43.56,43.61,293082.0,32.3155,32.3303,32.2784,32.3155,293082.0
2015-12-30 12:00:00,43.61,43.69,43.61,43.68,180446.0,32.3155,32.3747,32.3155,32.3673,180446.0
2015-12-30 12:30:00,43.68,43.71,43.65,43.71,197110.0,32.3673,32.3896,32.3451,32.3896,197110.0
2015-12-30 13:00:00,43.71,43.74,43.66,43.68,240298.0,32.3896,32.4118,32.3525,32.3673,240298.0
2015-12-30 13:30:00,43.68,43.75,43.68,43.71,294495.0,32.3673,32.4192,32.3673,32.3896,294495.0
2015-12-30 14:00:00,43.71,43.73,43.68,43.72,180101.0,32.3896,32.4044,32.3673,32.397,180101.0
2015-12-30 14:30:00,43.72,43.72,43.64,43.65,247615.0,32.397,32.397,32.3377,32.3451,247615.0
2015-12-30 15:00:00,43.65,43.7,43.64,43.69,322786.0,32.3451,32.3821,32.3377,32.3747,322786.0
2015-12-30 15:30:00,43.68,43.68,43.45,43.57,1074167.0,32.3673,32.3673,32.1969,32.2858,1074167.0
2015-12-31 09:30:00,43.3,43.34,42.87,43.03,1756443.0,32.0857,32.1154,31.7671,31.8857,1756443.0
2015-12-31 10:00:00,43.03,43.13,42.96,42.96,584991.0,31.8857,31.9598,31.8338,31.8338,584991.0
2015-12-31 10:30:00,42.96,43.04,42.89,43.03,409083.0,31.8338,31.8931,31.7819,31.8857,409083.0
2015-12-31 11:00:00,43.03,43.14,43.03,43.11,301154.0,31.8857,31.9672,31.8857,31.945,301154.0
2015-12-31 11:30:00,43.11,43.19,43.05,43.16,391665.0,31.945,32.0042,31.9005,31.982,391665.0
2015-12-31 12:00:00,43.17,43.23,43.15,43.22,407668.0,31.9894,32.0339,31.9746,32.0265,407668.0
2015-12-31 12:30:00,43.22,43.26,43.17,43.17,243062.0,32.0265,32.0561,31.9894,31.9894,243062.0
2015-12-31 13:00:00,43.17,43.19,43.08,43.12,190218.0,31.9894,32.0042,31.9227,31.9524,190218.0
2015-12-31 13:30:00,43.11,43.2,43.11,43.17,201675.0,31.945,32.0116,31.945,31.9894,201675.0
2015-12-31 14:00:00,43.17,43.17,43.06,43.09,468216.0,31.9894,31.9894,31.9079,31.9301,468216.0
2015-12-31 14:30:00,43.09,43.1,43.02,43.05,415478.0,31.9301,31.9375,31.8783,31.9005,415478.0
2015-12-31 15:00:00,43.04,43.05,42.95,42.95,527064.0,31.8931,31.9005,31.8264,31.8264,527064.0
2015-12-31 15:30:00,42.96,43.09,42.94,42.95,1500238.0,31.8338,31.9301,31.819,31.8264,1500238.0
2016-01-04 09:30:00,42.34,42.5,42.21,42.33,1545997.0,31.3744,31.4929,31.278,31.367,1545997.0
2016-01-04 10:00:00,42.32,42.35,42.19,42.27,910339.0,31.3596,31.3818,31.2632,31.3225,910339.0
2016-01-04 10:30:00,42.27,42.36,42.19,42.25,730119.0,31.3225,31.3892,31.2632,31.3077,730119.0
2016-01-04 11:00:00,42.26,42.3,42.12,42.16,1177906.0,31.3151,31.3447,31.2114,31.241,1177906.0
2016-01-04 11:30:00,42.16,42.2,42.08,42.1,715690.0,31.241,31.2706,31.1817,31.1965,715690.0
2016-01-04 12:00:00,42.09,42.13,42.02,42.05,787950.0,31.1891,31.2188,31.1373,31.1595,787950.0
2016-01-04 12:30:00,42.06,42.3,42.03,42.27,862476.0,31.1669,31.3447,31.1447,31.3225,862476.0
2016-01-04 13:00:00,42.28,42.31,42.14,42.18,671584.0,31.3299,31.3521,31.2262,31.2558,671584.0
2016-01-04 13:30:00,42.18,42.21,42.05,42.07,587105.0,31.2558,31.278,31.1595,31.1743,587105.0
2016-01-04 14:00:00,42.07,42.2,42.0,42.14,547695.0,31.1743,31.2706,31.1224,31.2262,547695.0
2016-01-04 14:30:00,42.14,42.15,42.02,42.06,584800.0,31.2262,31.2336,31.1373,31.1669,584800.0
2016-01-04 15:00:00,42.05,42.07,41.96,42.05,919744.0,31.1595,31.1743,31.0928,31.1595,919744.0
2016-01-04 15:30:00,42.04,42.42,42.04,42.42,2483615.0,31.1521,31.4337,31.1521,31.4337,2483615.0
2016-01-05 09:30:00,42.31,42.63,42.27,42.4,1287760.0,31.3521,31.5893,31.3225,31.4188,1287760.0
2016-01-05 10:00:00,42.4,42.45,42.17,42.18,754255.0,31.4188,31.4559,31.2484,31.2558,754255.0
2016-01-05 10:30:00,42.18,42.43,42.17,42.38,658702.0,31.2558,31.4411,31.2484,31.404,658702.0
2016-01-05 11:00:00,42.38,42.42,42.25,42.37,746812.0,31.404,31.4337,31.3077,31.3966,746812.0
2016-01-05 11:30:00,42.36,42.45,42.34,42.41,699604.0,31.3892,31.4559,31.3744,31.4262,699604.0
2016-01-05 12:00:00,42.42,42.42,42.27,42.32,650386.0,31.4337,31.4337,31.3225,31.3596,650386.0
2016-01-05 12:30:00,42.32,42.36,42.28,42.32,905620.0,31.3596,31.3892,31.3299,31.3596,905620.0
2016-01-05 13:00:00,42.33,42.34,42.21,42.27,1019867.0,31.367,31.3744,31.278,31.3225,1019867.0
2016-01-05 13:30:00,42.27,42.48,42.24,42.45,823213.0,31.3225,31.4781,31.3003,31.4559,823213.0
2016-01-05 14:00:00,42.45,42.57,42.36,42.55,560783.0,31.4559,31.5448,31.3892,31.53,560783.0
2016-01-05 14:30:00,42.55,42.57,42.41,42.43,575836.0,31.53,31.5448,31.4262,31.4411,575836.0
2016-01-05 15:00:00,42.44,42.44,42.29,42.39,1012886.0,31.4485,31.4485,31.3373,31.4114,1012886.0
2016-01-05 15:30:00,42.38,42.58,42.35,42.57,2417165.0,31.404,31.5522,31.3818,31.5448,2417165.0
2016-01-06 09:30:00,42.2,42.42,42.04,42.35,1730111.0,31.2706,31.4337,31.1521,31.3818,1730111.0
2016-01-06 10:00:00,42.35,42.49,42.26,42.48,1227843.0,31.3818,31.4855,31.3151,31.4781,1227843.0
2016-01-06 10:30:00,42.48,42.5,42.22,42.33,679164.0,31.4781,31.4929,31.2855,31.367,679164.0
2016-01-06 11:00:00,42.33,42.48,42.27,42.43,997046.0,31.367,31.4781,31.3225,31.4411,997046.0
2016-01-06 11:30:00,42.43,42.47,42.33,42.35,638389.0,31.4411,31.4707,31.367,31.3818,638389.0
2016-01-06 12:00:00,42.36,42.46,42.33,42.41,511515.0,31.3892,31.4633,31.367,31.4262,511515.0
2016-01-06 12:30:00,42.41,42.51,42.39,42.47,1424975.0,31.4262,31.5003,31.4114,31.4707,1424975.0
2016-01-06 13:00:00,42.46,42.47,42.33,42.4,546382.0,31.4633,31.4707,31.367,31.4188,546382.0
2016-01-06 13:30:00,42.4,42.41,42.33,42.36,476657.0,31.4188,31.4262,31.367,31.3892,476657.0
2016-01-06 14:00:00,42.36,42.5,42.31,42.44,806922.0,31.3892,31.4929,31.3521,31.4485,806922.0
2016-01-06 14:30:00,42.44,42.45,42.16,42.18,826416.0,31.4485,31.4559,31.241,31.2558,826416.0
2016-01-06 15:00:00,42.18,42.4,42.14,42.36,1051479.0,31.2558,31.4188,31.2262,31.3892,1051479.0
2016-01-06 15:30:00,42.36,42.42,42.24,42.33,3117412.0,31.3892,31.4337,31.3003,31.367,3117412.0
2016-01-07 09:30:00,41.65,42.06,41.65,41.94,1776718.0,30.8631,31.1669,30.8631,31.078,1776718.0
2016-01-07 10:00:00,41.94,42.04,41.82,41.94,932877.0,31.078,31.1521,30.989,31.078,932877.0
2016-01-07 10:30:00,41.94,42.11,41.94,42.0,700545.0,31.078,31.2039,31.078,31.1224,700545.0
2016-01-07 11:00:00,42.0,42.06,41.93,41.97,812050.0,31.1224,31.1669,31.0706,31.1002,812050.0
2016-01-07 11:30:00,41.97,42.02,41.85,41.85,672461.0,31.1002,31.1373,31.0113,31.0113,672461.0
2016-01-07 12:00:00,41.85,41.96,41.81,41.81,520771.0,31.0113,31.0928,30.9816,30.9816,520771.0
2016-01-07 12:30:00,41.82,41.94,41.76,41.78,756183.0,30.989,31.078,30.9446,30.9594,756183.0
2016-01-07 13:00:00,41.78,41.79,41.58,41.68,973810.0,30.9594,30.9668,30.8112,30.8853,973810.0
2016-01-07 13:30:00,41.67,41.69,41.44,41.64,1385769.0,30.8779,30.8927,30.7075,30.8557,1385769.0
2016-01-07 14:00:00,41.63,41.67,41.53,41.54,906149.0,30.8483,30.8779,30.7742,30.7816,906149.0
2016-01-07 14:30:00,41.54,41.82,41.5,41.71,1429923.0,30.7816,30.989,30.7519,30.9075,1429923.0
2016-01-07 15:00:00,41.7,41.81,41.58,41.58,1600234.0,30.9001,30.9816,30.8112,30.8112,1600234.0
2016-01-07 15:30:00,41.57,41.86,41.56,41.63,3794617.0,30.8038,31.0187,30.7964,30.8483,3794617.0
2016-01-08 09:30:00,41.65,41.98,41.41,41.98,1595878.0,30.8631,31.1076,30.6852,31.1076,1595878.0
2016-01-08 10:00:00,41.97,42.03,41.73,41.98,1128150.0,31.1002,31.1447,30.9224,31.1076,1128150.0
2016-01-08 10:30:00,41.99,42.12,41.94,42.03,863289.0,31.115,31.2114,31.078,31.1447,863289.0
2016-01-08 11:00:00,42.03,42.08,41.79,41.83,790595.0,31.1447,31.1817,30.9668,30.9965,790595.0
2016-01-08 11:30:00,41.84,41.96,41.7,41.93,786695.0,31.0039,31.0928,30.9001,31.0706,786695.0
2016-01-08 12:00:00,41.92,42.06,41.89,42.05,507604.0,31.0632,31.1669,31.0409,31.1595,507604.0
2016-01-08 12:30:00,42.04,42.07,41.98,42.03,457393.0,31.1521,31.1743,31.1076,31.1447,457393.0
2016-01-08 13:00:00,42.03,42.07,41.98,42.02,1114258.0,31.1447,31.1743,31.1076,31.1373,1114258.0
2016-01-08 13:30:00,42.02,42.1,41.93,41.97,517244.0,31.1373,31.1965,31.0706,31.1002,517244.0
2016-01-08 14:00:00,41.96,42.06,41.78,41.8,630279.0,31.0928,31.1669,30.9594,30.9742,630279.0
2016-01-08 14:30:00,41.79,41.83,41.7,41.73,675947.0,30.9668,30.9965,30.9001,30.9224,675947.0
2016-01-08 15:00:00,41.72,41.76,41.61,41.64,843042.0,30.9149,30.9446,30.8334,30.8557,843042.0
2016-01-08 15:30:00,41.63,41.65,41.41,41.51,2600071.0,30.8483,30.8631,30.6852,30.7593,2600071.0
2016-01-11 09:30:00,41.58,41.86,41.56,41.77,1191744.0,30.8112,31.0187,30.7964,30.952,1191744.0
2016-01-11 10:00:00,41.76,41.77,41.57,41.69,1024221.0,30.9446,30.952,30.8038,30.8927,1024221.0
2016-01-11 10:30:00,41.69,41.75,41.52,41.56,836768.0,30.8927,30.9372,30.7667,30.7964,836768.0
2016-01-11 11:00:00,41.55,41.63,41.46,41.61,677574.0,30.789,30.8483,30.7223,30.8334,677574.0
2016-01-11 11:30:00,41.6,41.73,41.5,41.71,754375.0,30.826,30.9224,30.7519,30.9075,754375.0
2016-01-11 12:00:00,41.71,41.71,41.48,41.5,667352.0,30.9075,30.9075,30.7371,30.7519,667352.0
2016-01-11 12:30:00,41.49,41.56,41.41,41.56,660335.0,30.7445,30.7964,30.6852,30.7964,660335.0
2016-01-11 13:00:00,41.56,41.59,41.36,41.38,698839.0,30.7964,30.8186,30.6482,30.663,698839.0
2016-01-11 13:30:00,41.39,41.46,41.29,41.36,661722.0,30.6704,30.7223,30.5963,30.6482,661722.0
2016-01-11 14:00:00,41.37,41.63,41.34,41.58,987908.0,30.6556,30.8483,30.6334,30.8112,987908.0
2016-01-11 14:30:00,41.58,41.6,41.45,41.47,704334.0,30.8112,30.826,30.7149,30.7297,704334.0
2016-01-11 15:00:00,41.48,41.65,41.41,41.64,1638547.0,30.7371,30.8631,30.6852,30.8557,1638547.0
2016-01-11 15:30:00,41.64,41.76,41.56,41.58,3040459.0,30.8557,30.9446,30.7964,30.8112,3040459.0
2016-01-12 09:30:00,42.32,42.45,42.07,42.12,2222844.0,31.3596,31.4559,31.1743,31.2114,2222844.0
2016-01-12 10:00:00,42.11,42.14,41.91,41.94,1633024.0,31.2039,31.2262,31.0557,31.078,1633024.0
2016-01-12 10:30:00,41.95,42.14,41.93,42.05,1208063.0,31.0854,31.2262,31.0706,31.1595,1208063.0
2016-01-12 11:00:00,42.05,42.06,41.87,42.05,975912.0,31.1595,31.1669,31.0261,31.1595,975912.0
2016-01-12 11:30:00,42.05,42.16,41.98,42.11,2001953.0,31.1595,31.241,31.1076,31.2039,2001953.0
2016-01-12 12:00:00,42.1,42.11,42.01,42.07,871017.0,31.1965,31.2039,31.1298,31.1743,871017.0
2016-01-12 12:30:00,42.07,42.13,41.98,42.07,811381.0,31.1743,31.2188,31.1076,31.1743,811381.0
2016-01-12 13:00:00,42.07,42.14,42.06,42.11,1079540.0,31.1743,31.2262,31.1669,31.2039,1079540.0
2016-01-12 13:30:00,42.1,42.18,42.08,42.1,925572.0,31.1965,31.2558,31.1817,31.1965,925572.0
2016-01-12 14:00:00,42.1,42.11,41.96,42.02,1196851.0,31.1965,31.2039,31.0928,31.1373,1196851.0
2016-01-12 14:30:00,42.02,42.23,42.0,42.08,1364638.0,31.1373,31.2929,31.1224,31.1817,1364638.0
2016-01-12 15:00:00,42.08,42.2,41.97,42.11,2073864.0,31.1817,31.2706,31.1002,31.2039,2073864.0
2016-01-12 15:30:00,42.11,42.27,42.06,42.1,3192681.0,31.2039,31.3225,31.1669,31.1965,3192681.0
2016-01-13 09:30:00,42.17,42.32,42.01,42.3,1732305.0,31.2484,31.3596,31.1298,31.3447,1732305.0
2016-01-13 10:00:00,42.3,42.57,42.24,42.55,1147097.0,31.3447,31.5448,31.3003,31.53,1147097.0
2016-01-13 10:30:00,42.55,42.55,42.24,42.35,1060096.0,31.53,31.53,31.3003,31.3818,1060096.0
2016-01-13 11:00:00,42.35,42.52,42.3,42.44,890094.0,31.3818,31.5078,31.3447,31.4485,890094.0
2016-01-13 11:30:00,42.43,42.49,42.37,42.37,925984.0,31.4411,31.4855,31.3966,31.3966,925984.0
2016-01-13 12:00:00,42.37,42.47,42.34,42.47,427122.0,31.3966,31.4707,31.3744,31.4707,427122.0
2016-01-13 12:30:00,42.47,42.47,42.29,42.32,657446.0,31.4707,31.4707,31.3373,31.3596,657446.0
2016-01-13 13:00:00,42.32,42.4,42.27,42.31,468354.0,31.3596,31.4188,31.3225,31.3521,468354.0
2016-01-13 13:30:00,42.31,42.36,42.23,42.27,900047.0,31.3521,31.3892,31.2929,31.3225,900047.0
2016-01-13 14:00:00,42.27,42.33,42.19,42.29,899852.0,31.3225,31.367,31.2632,31.3373,899852.0
2016-01-13 14:30:00,42.29,42.29,41.95,41.98,1224291.0,31.3373,31.3373,31.0854,31.1076,1224291.0
2016-01-13 15:00:00,41.98,42.06,41.85,41.97,1817133.0,31.1076,31.1669,31.0113,31.1002,1817133.0
2016-01-13 15:30:00,41.97,42.02,41.79,41.85,2920157.0,31.1002,31.1373,30.9668,31.0113,2920157.0
2016-01-14 09:30:00,41.99,42.13,41.77,41.94,1576626.0,31.115,31.2188,30.952,31.078,1576626.0
2016-01-14 10:00:00,41.94,42.02,41.64,41.74,1410786.0,31.078,31.1373,30.8557,30.9298,1410786.0
2016-01-14 10:30:00,41.74,41.95,41.7,41.74,1528959.0,30.9298,31.0854,30.9001,30.9298,1528959.0
2016-01-14 11:00:00,41.74,41.93,41.74,41.87,963141.0,30.9298,31.0706,30.9298,31.0261,963141.0
2016-01-14 11:30:00,41.87,41.94,41.78,41.93,571821.0,31.0261,31.078,30.9594,31.0706,571821.0
2016-01-14 12:00:00,41.92,42.05,41.92,42.0,701238.0,31.0632,31.1595,31.0632,31.1224,701238.0
2016-01-14 12:30:00,42.01,42.05,41.89,41.89,618209.0,31.1298,31.1595,31.0409,31.0409,618209.0
2016-01-14 13:00:00,41.89,42.07,41.89,42.02,526392.0,31.0409,31.1743,31.0409,31.1373,526392.0
2016-01-14 13:30:00,42.03,42.07,41.99,42.05,491563.0,31.1447,31.1743,31.115,31.1595,491563.0
2016-01-14 14:00:00,42.05,42.07,41.95,42.06,665293.0,31.1595,31.1743,31.0854,31.1669,665293.0
2016-01-14 14:30:00,42.05,42.09,41.97,42.07,566768.0,31.1595,31.1891,31.1002,31.1743,566768.0
2016-01-14 15:00:00,42.08,42.17,42.04,42.1,834422.0,31.1817,31.2484,31.1521,31.1965,834422.0
2016-01-14 15:30:00,42.11,42.12,41.79,41.86,2661377.0,31.2039,31.2114,30.9668,31.0187,2661377.0
2016-01-15 09:30:00,40.95,41.39,40.92,41.26,2829706.0,30.3444,30.6704,30.3221,30.5741,2829706.0
2016-01-15 10:00:00,41.26,41.4,41.1,41.26,931364.0,30.5741,30.6778,30.4555,30.5741,931364.0
2016-01-15 10:30:00,41.25,41.54,41.2,41.46,1145383.0,30.5667,30.7816,30.5296,30.7223,1145383.0
2016-01-15 11:00:00,41.46,41.59,41.43,41.52,1426377.0,30.7223,30.8186,30.7001,30.7667,1426377.0
2016-01-15 11:30:00,41.52,41.57,41.38,41.41,919846.0,30.7667,30.8038,30.663,30.6852,919846.0
2016-01-15 12:00:00,41.41,41.44,41.15,41.23,720068.0,30.6852,30.7075,30.4926,30.5519,720068.0
2016-01-15 12:30:00,41.23,41.31,41.1,41.29,921631.0,30.5519,30.6111,30.4555,30.5963,921631.0
2016-01-15 13:00:00,41.28,41.33,41.18,41.2,735103.0,30.5889,30.626,30.5148,30.5296,735103.0
2016-01-15 13:30:00,41.19,41.25,41.11,41.22,821025.0,30.5222,30.5667,30.4629,30.5444,821025.0
2016-01-15 14:00:00,41.21,41.41,41.17,41.34,1333801.0,30.537,30.6852,30.5074,30.6334,1333801.0
2016-01-15 14:30:00,41.34,41.57,41.27,41.57,1093795.0,30.6334,30.8038,30.5815,30.8038,1093795.0
2016-01-15 15:00:00,41.57,41.59,41.35,41.47,1271338.0,30.8038,30.8186,30.6408,30.7297,1271338.0
2016-01-15 15:30:00,41.47,41.54,41.35,41.49,3045781.0,30.7297,30.7816,30.6408,30.7445,3045781.0
2016-01-19 09:30:00,41.77,42.12,41.69,41.73,2103877.0,30.952,31.2114,30.8927,30.9224,2103877.0
2016-01-19 10:00:00,41.73,41.92,41.68,41.9,1041089.0,30.9224,31.0632,30.8853,31.0483,1041089.0
2016-01-19 10:30:00,41.9,41.93,41.65,41.73,900662.0,31.0483,31.0706,30.8631,30.9224,900662.0
2016-01-19 11:00:00,41.73,41.92,41.72,41.92,688885.0,30.9224,31.0632,30.9149,31.0632,688885.0
2016-01-19 11:30:00,41.92,42.04,41.87,41.99,747771.0,31.0632,31.1521,31.0261,31.115,747771.0
2016-01-19 12:00:00,42.0,42.0,41.8,41.83,656893.0,31.1224,31.1224,30.9742,30.9965,656893.0
2016-01-19 12:30:00,41.83,41.91,41.81,41.87,597806.0,30.9965,31.0557,30.9816,31.0261,597806.0
2016-01-19 13:00:00,41.88,41.96,41.81,41.86,624203.0,31.0335,31.0928,30.9816,31.0187,624203.0
2016-01-19 13:30:00,41.86,42.0,41.85,41.97,474842.0,31.0187,31.1224,31.0113,31.1002,474842.0
2016-01-19 14:00:00,41.97,42.01,41.77,41.82,823738.0,31.1002,31.1298,30.952,30.989,823738.0
2016-01-19 14:30:00,41.82,41.89,41.7,41.77,849897.0,30.989,31.0409,30.9001,30.952,849897.0
2016-01-19 15:00:00,41.78,41.95,41.75,41.94,975850.0,30.9594,31.0854,30.9372,31.078,975850.0
2016-01-19 15:30:00,41.95,42.05,41.86,41.91,2303549.0,31.0854,31.1595,31.0187,31.0557,2303549.0
2016-01-20 09:30:00,41.45,41.57,41.27,41.35,1796025.0,30.7149,30.8038,30.5815,30.6408,1796025.0
2016-01-20 10:00:00,41.35,41.57,41.16,41.2,1383660.0,30.6408,30.8038,30.5,30.5296,1383660.0
2016-01-20 10:30:00,41.2,41.22,40.96,41.0,1244675.0,30.5296,30.5444,30.3518,30.3814,1244675.0
2016-01-20 11:00:00,41.0,41.22,40.97,41.01,1163190.0,30.3814,30.5444,30.3592,30.3888,1163190.0
2016-01-20 11:30:00,41.01,41.19,41.0,41.03,728614.0,30.3888,30.5222,30.3814,30.4037,728614.0
2016-01-20 12:00:00,41.03,41.08,40.75,40.83,983709.0,30.4037,30.4407,30.1962,30.2554,983709.0
2016-01-20 12:30:00,40.83,41.01,40.76,41.01,1430704.0,30.2554,30.3888,30.2036,30.3888,1430704.0
2016-01-20 13:00:00,41.01,41.09,40.9,41.03,1027442.0,30.3888,30.4481,30.3073,30.4037,1027442.0
2016-01-20 13:30:00,41.03,41.18,40.95,41.08,1168669.0,30.4037,30.5148,30.3444,30.4407,1168669.0
2016-01-20 14:00:00,41.07,41.1,40.96,41.0,1033005.0,30.4333,30.4555,30.3518,30.3814,1033005.0
2016-01-20 14:30:00,41.0,41.22,40.93,41.16,971468.0,30.3814,30.5444,30.3295,30.5,971468.0
2016-01-20 15:00:00,41.16,41.58,41.13,41.55,1838518.0,30.5,30.8112,30.4778,30.789,1838518.0
2016-01-20 15:30:00,41.55,41.62,41.26,41.4,3141217.0,30.789,30.8408,30.5741,30.6778,3141217.0
2016-01-21 09:30:00,41.45,41.49,41.11,41.2,1418151.0,30.7149,30.7445,30.4629,30.5296,1418151.0
2016-01-21 10:00:00,41.21,41.51,41.18,41.4,1461772.0,30.537,30.7593,30.5148,30.6778,1461772.0
2016-01-21 10:30:00,41.4,41.5,41.34,41.38,986404.0,30.6778,30.7519,30.6334,30.663,986404.0
2016-01-21 11:00:00,41.38,41.5,41.27,41.3,1289904.0,30.663,30.7519,30.5815,30.6037,1289904.0
2016-01-21 11:30:00,41.3,41.45,41.23,41.42,781280.0,30.6037,30.7149,30.5519,30.6926,781280.0
2016-01-21 12:00:00,41.42,41.51,41.42,41.5,790300.0,30.6926,30.7593,30.6926,30.7519,790300.0
2016-01-21 12:30:00,41.49,41.51,41.41,41.48,545750.0,30.7445,30.7593,30.6852,30.7371,545750.0
2016-01-21 13:00:00,41.48,41.5,41.32,41.33,535083.0,30.7371,30.7519,30.6185,30.626,535083.0
2016-01-21 13:30:00,41.33,41.46,41.29,41.37,761678.0,30.626,30.7223,30.5963,30.6556,761678.0
2016-01-21 14:00:00,41.37,41.39,41.08,41.21,1077506.0,30.6556,30.6704,30.4407,30.537,1077506.0
2016-01-21 14:30:00,41.2,41.39,41.19,41.36,698517.0,30.5296,30.6704,30.5222,30.6482,698517.0
2016-01-21 15:00:00,41.36,41.41,41.22,41.36,1085851.0,30.6482,30.6852,30.5444,30.6482,1085851.0
2016-01-21 15:30:00,41.36,41.5,41.35,41.38,2281843.0,30.6482,30.7519,30.6408,30.663,2281843.0
2016-01-22 09:30:00,41.64,41.87,41.45,41.86,2779765.0,30.8557,31.0261,30.7149,31.0187,2779765.0
2016-01-22 10:00:00,41.87,41.9,41.67,41.82,1214955.0,31.0261,31.0483,30.8779,30.989,1214955.0
2016-01-22 10:30:00,41.82,41.9,41.75,41.85,870711.0,30.989,31.0483,30.9372,31.0113,870711.0
2016-01-22 11:00:00,41.84,41.96,41.81,41.92,713750.0,31.0039,31.0928,30.9816,31.0632,713750.0
2016-01-22 11:30:00,41.92,41.95,41.85,41.9,530172.0,31.0632,31.0854,31.0113,31.0483,530172.0
2016-01-22 12:00:00,41.9,41.96,41.89,41.95,549211.0,31.0483,31.0928,31.0409,31.0854,549211.0
2016-01-22 12:30:00,41.95,41.99,41.92,41.99,397547.0,31.0854,31.115,31.0632,31.115,397547.0
2016-01-22 13:00:00,41.99,42.12,41.97,42.09,548169.0,31.115,31.2114,31.1002,31.1891,548169.0
2016-01-22 13:30:00,42.09,42.17,42.08,42.13,493321.0,31.1891,31.2484,31.1817,31.2188,493321.0
2016-01-22 14:00:00,42.13,42.24,42.12,42.16,462327.0,31.2188,31.3003,31.2114,31.241,462327.0
2016-01-22 14:30:00,42.15,42.17,42.04,42.12,668535.0,31.2336,31.2484,31.1521,31.2114,668535.0
2016-01-22 15:00:00,42.12,42.14,41.99,42.13,787963.0,31.2114,31.2262,31.115,31.2188,787963.0
2016-01-22 15:30:00,42.12,42.18,42.04,42.05,1948719.0,31.2114,31.2558,31.1521,31.1595,1948719.0
2016-01-25 09:30:00,42.24,42.24,41.93,42.04,1022769.0,31.3003,31.3003,31.0706,31.1521,1022769.0
2016-01-25 10:00:00,42.04,42.08,41.93,42.06,729553.0,31.1521,31.1817,31.0706,31.1669,729553.0
2016-01-25 10:30:00,42.05,42.16,41.98,42.15,502125.0,31.1595,31.241,31.1076,31.2336,502125.0
2016-01-25 11:00:00,42.15,42.26,42.1,42.25,644190.0,31.2336,31.3151,31.1965,31.3077,644190.0
2016-01-25 11:30:00,42.25,42.4,42.24,42.37,646063.0,31.3077,31.4188,31.3003,31.3966,646063.0
2016-01-25 12:00:00,42.36,42.39,42.3,42.37,544533.0,31.3892,31.4114,31.3447,31.3966,544533.0
2016-01-25 12:30:00,42.36,42.46,42.34,42.45,550180.0,31.3892,31.4633,31.3744,31.4559,550180.0
2016-01-25 13:00:00,42.45,42.5,42.44,42.47,580134.0,31.4559,31.4929,31.4485,31.4707,580134.0
2016-01-25 13:30:00,42.48,42.49,42.37,42.37,517861.0,31.4781,31.4855,31.3966,31.3966,517861.0
2016-01-25 14:00:00,42.37,42.45,42.35,42.44,664128.0,31.3966,31.4559,31.3818,31.4485,664128.0
2016-01-25 14:30:00,42.45,42.47,42.4,42.44,718443.0,31.4559,31.4707,31.4188,31.4485,718443.0
2016-01-25 15:00:00,42.44,42.46,42.29,42.31,1089462.0,31.4485,31.4633,31.3373,31.3521,1089462.0
2016-01-25 15:30:00,42.3,42.32,42.07,42.17,2383852.0,31.3447,31.3596,31.1743,31.2484,2383852.0
2016-01-26 09:30:00,42.16,42.39,42.06,42.33,1782177.0,31.241,31.4114,31.1669,31.367,1782177.0
2016-01-26 10:00:00,42.33,42.42,42.29,42.32,1126099.0,31.367,31.4337,31.3373,31.3596,1126099.0
2016-01-26 10:30:00,42.31,42.46,42.31,42.41,783809.0,31.3521,31.4633,31.3521,31.4262,783809.0
2016-01-26 11:00:00,42.41,42.5,42.3,42.31,645986.0,31.4262,31.4929,31.3447,31.3521,645986.0
2016-01-26 11:30:00,42.32,42.35,42.25,42.25,460466.0,31.3596,31.3818,31.3077,31.3077,460466.0
2016-01-26 12:00:00,42.25,42.36,42.24,42.3,465535.0,31.3077,31.3892,31.3003,31.3447,465535.0
2016-01-26 12:30:00,42.3,42.33,42.24,42.24,404599.0,31.3447,31.367,31.3003,31.3003,404599.0
2016-01-26 13:00:00,42.24,42.25,42.16,42.16,435919.0,31.3003,31.3077,31.241,31.241,435919.0
2016-01-26 13:30:00,42.16,42.17,42.08,42.08,437940.0,31.241,31.2484,31.1817,31.1817,437940.0
2016-01-26 14:00:00,42.08,42.09,41.93,41.96,565674.0,31.1817,31.1891,31.0706,31.0928,565674.0
2016-01-26 14:30:00,41.96,42.06,41.95,42.05,554068.0,31.0928,31.1669,31.0854,31.1595,554068.0
2016-01-26 15:00:00,42.04,42.08,41.99,42.0,947493.0,31.1521,31.1817,31.115,31.1224,947493.0
2016-01-26 15:30:00,41.99,42.11,41.97,42.07,1885068.0,31.115,31.2039,31.1002,31.1743,1885068.0
2016-01-27 09:30:00,42.18,42.23,41.94,42.11,1640182.0,31.2558,31.2929,31.078,31.2039,1640182.0
2016-01-27 10:00:00,42.11,42.16,42.0,42.04,1061424.0,31.2039,31.241,31.1224,31.1521,1061424.0
2016-01-27 10:30:00,42.05,42.12,41.96,42.09,775126.0,31.1595,31.2114,31.0928,31.1891,775126.0
2016-01-27 11:00:00,42.09,42.15,42.03,42.12,633103.0,31.1891,31.2336,31.1447,31.2114,633103.0
2016-01-27 11:30:00,42.12,42.35,42.11,42.34,1123354.0,31.2114,31.3818,31.2039,31.3744,1123354.0
2016-01-27 12:00:00,42.34,42.46,42.33,42.42,702500.0,31.3744,31.4633,31.367,31.4337,702500.0
2016-01-27 12:30:00,42.43,42.46,42.31,42.33,549370.0,31.4411,31.4633,31.3521,31.367,549370.0
2016-01-27 13:00:00,42.33,42.45,42.32,42.41,454454.0,31.367,31.4559,31.3596,31.4262,454454.0
2016-01-27 13:30:00,42.41,42.45,42.28,42.34,415305.0,31.4262,31.4559,31.3299,31.3744,415305.0
2016-01-27 14:00:00,42.34,42.45,42.13,42.22,1268877.0,31.3744,31.4559,31.2188,31.2855,1268877.0
2016-01-27 14:30:00,42.21,42.26,41.99,42.04,975899.0,31.278,31.3151,31.115,31.1521,975899.0
2016-01-27 15:00:00,42.03,42.04,41.81,41.9,1272753.0,31.1447,31.1521,30.9816,31.0483,1272753.0
2016-01-27 15:30:00,41.89,42.12,41.86,42.09,1703512.0,31.0409,31.2114,31.0187,31.1891,1703512.0
2016-01-28 09:30:00,42.18,42.46,42.06,42.44,1839008.0,31.2558,31.4633,31.1669,31.4485,1839008.0
2016-01-28 10:00:00,42.44,42.49,42.36,42.39,1302031.0,31.4485,31.4855,31.3892,31.4114,1302031.0
2016-01-28 10:30:00,42.39,42.42,42.15,42.23,1108150.0,31.4114,31.4337,31.2336,31.2929,1108150.0
2016-01-28 11:00:00,42.23,42.26,42.16,42.18,849176.0,31.2929,31.3151,31.241,31.2558,849176.0
2016-01-28 11:30:00,42.17,42.21,42.06,42.07,494953.0,31.2484,31.278,31.1669,31.1743,494953.0
2016-01-28 12:00:00,42.07,42.33,42.06,42.32,678022.0,31.1743,31.367,31.1669,31.3596,678022.0
2016-01-28 12:30:00,42.33,42.52,42.29,42.43,1145830.0,31.367,31.5078,31.3373,31.4411,1145830.0
2016-01-28 13:00:00,42.42,42.49,42.33,42.44,611986.0,31.4337,31.4855,31.367,31.4485,611986.0
2016-01-28 13:30:00,42.43,42.53,42.39,42.4,761080.0,31.4411,31.5152,31.4114,31.4188,761080.0
2016-01-28 14:00:00,42.4,42.62,42.39,42.61,1095237.0,31.4188,31.5819,31.4114,31.5744,1095237.0
2016-01-28 14:30:00,42.61,42.66,42.54,42.59,1102742.0,31.5744,31.6115,31.5226,31.5596,1102742.0
2016-01-28 15:00:00,42.6,42.68,42.5,42.66,1476180.0,31.567,31.6263,31.4929,31.6115,1476180.0
2016-01-28 15:30:00,42.66,42.72,42.55,42.56,2376719.0,31.6115,31.656,31.53,31.5374,2376719.0
2016-01-29 09:30:00,42.86,42.99,42.69,42.81,1185818.0,31.7597,31.856,31.6337,31.7226,1185818.0
2016-01-29 10:00:00,42.82,42.87,42.65,42.78,803027.0,31.7301,31.7671,31.6041,31.7004,803027.0
2016-01-29 10:30:00,42.79,42.87,42.72,42.82,689881.0,31.7078,31.7671,31.656,31.7301,689881.0
2016-01-29 11:00:00,42.82,42.96,42.78,42.94,762183.0,31.7301,31.8338,31.7004,31.819,762183.0
2016-01-29 11:30:00,42.94,43.25,42.93,43.19,1307170.0,31.819,32.0487,31.8116,32.0042,1307170.0
2016-01-29 12:00:00,43.2,43.2,43.1,43.13,504565.0,32.0116,32.0116,31.9375,31.9598,504565.0
2016-01-29 12:30:00,43.13,43.26,43.13,43.19,632557.0,31.9598,32.0561,31.9598,32.0042,632557.0
2016-01-29 13:00:00,43.19,43.2,43.05,43.06,850599.0,32.0042,32.0116,31.9005,31.9079,850599.0
2016-01-29 13:30:00,43.06,43.11,43.04,43.07,1330702.0,31.9079,31.945,31.8931,31.9153,1330702.0
2016-01-29 14:00:00,43.07,43.16,43.05,43.15,648540.0,31.9153,31.982,31.9005,31.9746,648540.0
2016-01-29 14:30:00,43.16,43.17,43.06,43.09,782179.0,31.982,31.9894,31.9079,31.9301,782179.0
2016-01-29 15:00:00,43.09,43.1,42.97,43.05,1670223.0,31.9301,31.9375,31.8412,31.9005,1670223.0
2016-01-29 15:30:00,43.05,43.09,42.91,42.92,3540779.0,31.9005,31.9301,31.7968,31.8042,3540779.0
2016-02-01 09:30:00,42.6,42.94,42.57,42.89,2119827.0,31.567,31.819,31.5448,31.7819,2119827.0
2016-02-01 10:00:00,42.89,42.98,42.85,42.87,861962.0,31.7819,31.8486,31.7523,31.7671,861962.0
2016-02-01 10:30:00,42.87,43.15,42.85,43.11,1439299.0,31.7671,31.9746,31.7523,31.945,1439299.0
2016-02-01 11:00:00,43.11,43.13,42.98,43.01,1295457.0,31.945,31.9598,31.8486,31.8709,1295457.0
2016-02-01 11:30:00,43.02,43.14,43.0,43.04,1051091.0,31.8783,31.9672,31.8634,31.8931,1051091.0
2016-02-01 12:00:00,43.04,43.04,42.86,42.87,693258.0,31.8931,31.8931,31.7597,31.7671,693258.0
2016-02-01 12:30:00,42.87,42.94,42.87,42.93,492215.0,31.7671,31.819,31.7671,31.8116,492215.0
2016-02-01 13:00:00,42.93,42.98,42.87,42.94,787388.0,31.8116,31.8486,31.7671,31.819,787388.0
2016-02-01 13:30:00,42.95,43.02,42.93,43.0,714897.0,31.8264,31.8783,31.8116,31.8634,714897.0
2016-02-01 14:00:00,43.0,43.06,42.95,43.05,835453.0,31.8634,31.9079,31.8264,31.9005,835453.0
2016-02-01 14:30:00,43.06,43.1,43.03,43.04,853263.0,31.9079,31.9375,31.8857,31.8931,853263.0
2016-02-01 15:00:00,43.04,43.11,42.99,43.09,1330719.0,31.8931,31.945,31.856,31.9301,1330719.0
2016-02-01 15:30:00,43.09,43.14,42.99,43.0,2540960.0,31.9301,31.9672,31.856,31.8634,2540960.0
2016-02-02 09:30:00,42.7,42.79,42.56,42.59,1092907.0,31.6411,31.7078,31.5374,31.5596,1092907.0
2016-02-02 10:00:00,42.59,42.63,42.47,42.49,909657.0,31.5596,31.5893,31.4707,31.4855,909657.0
2016-02-02 10:30:00,42.49,42.57,42.46,42.55,731862.0,31.4855,31.5448,31.4633,31.53,731862.0
2016-02-02 11:00:00,42.55,42.7,42.55,42.62,751437.0,31.53,31.6411,31.53,31.5819,751437.0
2016-02-02 11:30:00,42.62,42.67,42.51,42.55,589742.0,31.5819,31.6189,31.5003,31.53,589742.0
2016-02-02 12:00:00,42.56,42.62,42.51,42.62,573727.0,31.5374,31.5819,31.5003,31.5819,573727.0
2016-02-02 12:30:00,42.61,42.66,42.55,42.57,502227.0,31.5744,31.6115,31.53,31.5448,502227.0
2016-02-02 13:00:00,42.58,42.63,42.51,42.56,591978.0,31.5522,31.5893,31.5003,31.5374,591978.0
2016-02-02 13:30:00,42.56,42.58,42.45,42.46,465656.0,31.5374,31.5522,31.4559,31.4633,465656.0
2016-02-02 14:00:00,42.46,42.53,42.42,42.45,575478.0,31.4633,31.5152,31.4337,31.4559,575478.0
2016-02-02 14:30:00,42.46,42.53,42.43,42.43,740151.0,31.4633,31.5152,31.4411,31.4411,740151.0
2016-02-02 15:00:00,42.43,42.52,42.4,42.45,856745.0,31.4411,31.5078,31.4188,31.4559,856745.0
2016-02-02 15:30:00,42.45,42.54,42.43,42.44,2055475.0,31.4559,31.5226,31.4411,31.4485,2055475.0
2016-02-03 09:30:00,42.8,42.94,42.7,42.82,1665328.0,31.7152,31.819,31.6411,31.7301,1665328.0
2016-02-03 10:00:00,42.82,42.82,42.49,42.5,1281767.0,31.7301,31.7301,31.4855,31.4929,1281767.0
2016-02-03 10:30:00,42.5,42.55,42.4,42.49,1294835.0,31.4929,31.53,31.4188,31.4855,1294835.0
2016-02-03 11:00:00,42.49,42.51,42.32,42.44,1380262.0,31.4855,31.5003,31.3596,31.4485,1380262.0
2016-02-03 11:30:00,42.44,42.67,42.37,42.54,932551.0,31.4485,31.6189,31.3966,31.5226,932551.0
2016-02-03 12:00:00,42.54,42.58,42.42,42.49,550244.0,31.5226,31.5522,31.4337,31.4855,550244.0
2016-02-03 12:30:00,42.5,42.5,42.34,42.43,470275.0,31.4929,31.4929,31.3744,31.4411,470275.0
2016-02-03 13:00:00,42.42,42.48,42.39,42.44,737569.0,31.4337,31.4781,31.4114,31.4485,737569.0
2016-02-03 13:30:00,42.44,42.44,42.28,42.29,579416.0,31.4485,31.4485,31.3299,31.3373,579416.0
2016-02-03 14:00:00,42.29,42.8,42.28,42.68,1158942.0,31.3373,31.7152,31.3299,31.6263,1158942.0
2016-02-03 14:30:00,42.68,42.89,42.65,42.83,1005150.0,31.6263,31.7819,31.6041,31.7375,1005150.0
2016-02-03 15:00:00,42.83,42.85,42.68,42.68,976136.0,31.7375,31.7523,31.6263,31.6263,976136.0
2016-02-03 15:30:00,42.69,42.78,42.61,42.72,2057444.0,31.6337,31.7004,31.5744,31.656,2057444.0
2016-02-04 09:30:00,42.52,42.78,42.45,42.66,1088781.0,31.5078,31.7004,31.4559,31.6115,1088781.0
2016-02-04 10:00:00,42.66,42.76,42.51,42.62,1905881.0,31.6115,31.6856,31.5003,31.5819,1905881.0
2016-02-04 10:30:00,42.62,42.86,42.6,42.84,1448828.0,31.5819,31.7597,31.567,31.7449,1448828.0
2016-02-04 11:00:00,42.84,42.89,42.7,42.72,787095.0,31.7449,31.7819,31.6411,31.656,787095.0
2016-02-04 11:30:00,42.72,42.73,42.55,42.56,656792.0,31.656,31.6634,31.53,31.5374,656792.0
2016-02-04 12:00:00,42.55,42.75,42.55,42.71,684552.0,31.53,31.6782,31.53,31.6485,684552.0
2016-02-04 12:30:00,42.7,42.71,42.59,42.7,588711.0,31.6411,31.6485,31.5596,31.6411,588711.0
2016-02-04 13:00:00,42.7,42.82,42.69,42.79,510687.0,31.6411,31.7301,31.6337,31.7078,510687.0
2016-02-04 13:30:00,42.78,42.83,42.59,42.61,527948.0,31.7004,31.7375,31.5596,31.5744,527948.0
2016-02-04 14:00:00,42.61,42.61,42.48,42.49,614402.0,31.5744,31.5744,31.4781,31.4855,614402.0
2016-02-04 14:30:00,42.49,42.53,42.4,42.52,1286346.0,31.4855,31.5152,31.4188,31.5078,1286346.0
2016-02-04 15:00:00,42.52,42.56,42.43,42.46,1073613.0,31.5078,31.5374,31.4411,31.4633,1073613.0
2016-02-04 15:30:00,42.47,42.58,42.4,42.51,1530928.0,31.4707,31.5522,31.4188,31.5003,1530928.0
2016-02-05 09:30:00,42.93,42.99,42.41,42.44,1933160.0,31.8116,31.856,31.4262,31.4485,1933160.0
2016-02-05 10:00:00,42.45,42.55,42.36,42.37,789034.0,31.4559,31.53,31.3892,31.3966,789034.0
2016-02-05 10:30:00,42.38,42.58,42.32,42.52,908719.0,31.404,31.5522,31.3596,31.5078,908719.0
2016-02-05 11:00:00,42.52,42.66,42.51,42.58,971817.0,31.5078,31.6115,31.5003,31.5522,971817.0
2016-02-05 11:30:00,42.58,42.68,42.53,42.66,1172362.0,31.5522,31.6263,31.5152,31.6115,1172362.0
2016-02-05 12:00:00,42.65,42.7,42.56,42.64,640830.0,31.6041,31.6411,31.5374,31.5967,640830.0
2016-02-05 12:30:00,42.63,42.74,42.57,42.6,743180.0,31.5893,31.6708,31.5448,31.567,743180.0
2016-02-05 13:00:00,42.6,42.75,42.58,42.74,646525.0,31.567,31.6782,31.5522,31.6708,646525.0
2016-02-05 13:30:00,42.74,42.75,42.56,42.64,550114.0,31.6708,31.6782,31.5374,31.5967,550114.0
2016-02-05 14:00:00,42.65,42.67,42.52,42.53,761962.0,31.6041,31.6189,31.5078,31.5152,761962.0
2016-02-05 14:30:00,42.52,42.56,42.34,42.36,1203671.0,31.5078,31.5374,31.3744,31.3892,1203671.0
2016-02-05 15:00:00,42.36,42.42,42.26,42.39,1304775.0,31.3892,31.4337,31.3151,31.4114,1304775.0
2016-02-05 15:30:00,42.38,42.45,42.26,42.44,3221851.0,31.404,31.4559,31.3151,31.4485,3221851.0
2016-02-08 09:30:00,42.17,42.46,42.16,42.22,1561333.0,31.2484,31.4633,31.241,31.2855,1561333.0
2016-02-08 10:00:00,42.23,42.31,41.9,42.0,1270546.0,31.2929,31.3521,31.0483,31.1224,1270546.0
2016-02-08 10:30:00,42.0,42.2,41.97,42.18,1406169.0,31.1224,31.2706,31.1002,31.2558,1406169.0
2016-02-08 11:00:00,42.18,42.26,42.12,42.22,1046468.0,31.2558,31.3151,31.2114,31.2855,1046468.0
2016-02-08 11:30:00,42.22,42.29,42.14,42.25,965412.0,31.2855,31.3373,31.2262,31.3077,965412.0
2016-02-08 12:00:00,42.25,42.4,42.21,42.3,779255.0,31.3077,31.4188,31.278,31.3447,779255.0
2016-02-08 12:30:00,42.3,42.4,42.25,42.35,799524.0,31.3447,31.4188,31.3077,31.3818,799524.0
2016-02-08 13:00:00,42.34,42.43,42.31,42.43,618069.0,31.3744,31.4411,31.3521,31.4411,618069.0
2016-02-08 13:30:00,42.44,42.46,42.3,42.3,738111.0,31.4485,31.4633,31.3447,31.3447,738111.0
2016-02-08 14:00:00,42.3,42.39,42.28,42.34,718793.0,31.3447,31.4114,31.3299,31.3744,718793.0
2016-02-08 14:30:00,42.33,42.48,42.25,42.44,973394.0,31.367,31.4781,31.3077,31.4485,973394.0
2016-02-08 15:00:00,42.44,42.57,42.4,42.45,1394764.0,31.4485,31.5448,31.4188,31.4559,1394764.0
2016-02-08 15:30:00,42.46,42.7,42.45,42.65,3002370.0,31.4633,31.6411,31.4559,31.6041,3002370.0
2016-02-09 09:30:00,42.26,43.03,42.26,42.75,2917598.0,31.3151,31.8857,31.3151,31.6782,2917598.0
2016-02-09 10:00:00,42.75,42.83,42.46,42.49,1392316.0,31.6782,31.7375,31.4633,31.4855,1392316.0
2016-02-09 10:30:00,42.49,42.8,42.44,42.69,1485633.0,31.4855,31.7152,31.4485,31.6337,1485633.0
2016-02-09 11:00:00,42.7,43.03,42.66,42.99,1316593.0,31.6411,31.8857,31.6115,31.856,1316593.0
2016-02-09 11:30:00,42.99,43.02,42.79,42.81,1576136.0,31.856,31.8783,31.7078,31.7226,1576136.0
2016-02-09 12:00:00,42.8,42.86,42.69,42.84,1085273.0,31.7152,31.7597,31.6337,31.7449,1085273.0
2016-02-09 12:30:00,42.84,42.9,42.73,42.82,668547.0,31.7449,31.7893,31.6634,31.7301,668547.0
2016-02-09 13:00:00,42.82,42.83,42.66,42.75,564776.0,31.7301,31.7375,31.6115,31.6782,564776.0
2016-02-09 13:30:00,42.75,42.91,42.74,42.86,781213.0,31.6782,31.7968,31.6708,31.7597,781213.0
2016-02-09 14:00:00,42.86,43.0,42.82,42.97,1307190.0,31.7597,31.8634,31.7301,31.8412,1307190.0
2016-02-09 14:30:00,42.97,43.1,42.95,43.09,1682357.0,31.8412,31.9375,31.8264,31.9301,1682357.0
2016-02-09 15:00:00,43.09,43.49,43.07,43.37,2992229.0,31.9301,32.2265,31.9153,32.1376,2992229.0
2016-02-09 15:30:00,43.37,43.43,43.24,43.32,5095428.0,32.1376,32.1821,32.0413,32.1006,5095428.0
2016-02-10 09:30:00,43.34,43.39,42.8,42.86,2403151.0,32.1154,32.1524,31.7152,31.7597,2403151.0
2016-02-10 10:00:00,42.86,42.96,42.78,42.81,1136681.0,31.7597,31.8338,31.7004,31.7226,1136681.0
2016-02-10 10:30:00,42.82,42.84,42.69,42.71,1348488.0,31.7301,31.7449,31.6337,31.6485,1348488.0
2016-02-10 11:00:00,42.71,42.81,42.65,42.76,949780.0,31.6485,31.7226,31.6041,31.6856,949780.0
2016-02-10 11:30:00,42.77,42.8,42.65,42.69,1075440.0,31.693,31.7152,31.6041,31.6337,1075440.0
2016-02-10 12:00:00,42.69,42.76,42.59,42.73,942635.0,31.6337,31.6856,31.5596,31.6634,942635.0
2016-02-10 12:30:00,42.74,42.79,42.66,42.71,591236.0,31.6708,31.7078,31.6115,31.6485,591236.0
2016-02-10 13:00:00,42.71,42.73,42.6,42.61,578470.0,31.6485,31.6634,31.567,31.5744,578470.0
2016-02-10 13:30:00,42.6,42.71,42.6,42.65,547628.0,31.567,31.6485,31.567,31.6041,547628.0
2016-02-10 14:00:00,42.66,42.83,42.66,42.81,675614.0,31.6115,31.7375,31.6115,31.7226,675614.0
2016-02-10 14:30:00,42.81,42.87,42.71,42.79,556564.0,31.7226,31.7671,31.6485,31.7078,556564.0
2016-02-10 15:00:00,42.79,42.85,42.64,42.64,936773.0,31.7078,31.7523,31.5967,31.5967,936773.0
2016-02-10 15:30:00,42.65,42.68,42.51,42.55,2656807.0,31.6041,31.6263,31.5003,31.53,2656807.0
2016-02-11 09:30:00,42.03,42.55,41.98,42.35,1911255.0,31.1447,31.53,31.1076,31.3818,1911255.0
2016-02-11 10:00:00,42.36,42.44,42.27,42.43,1292327.0,31.3892,31.4485,31.3225,31.4411,1292327.0
2016-02-11 10:30:00,42.43,42.6,42.4,42.44,1228574.0,31.4411,31.567,31.4188,31.4485,1228574.0
2016-02-11 11:00:00,42.44,42.45,42.16,42.18,1176846.0,31.4485,31.4559,31.241,31.2558,1176846.0
2016-02-11 11:30:00,42.18,42.33,42.09,42.32,642941.0,31.2558,31.367,31.1891,31.3596,642941.0
2016-02-11 12:00:00,42.33,42.36,42.18,42.28,577662.0,31.367,31.3892,31.2558,31.3299,577662.0
2016-02-11 12:30:00,42.28,42.31,42.21,42.3,597145.0,31.3299,31.3521,31.278,31.3447,597145.0
2016-02-11 13:00:00,42.3,42.48,42.29,42.47,744498.0,31.3447,31.4781,31.3373,31.4707,744498.0
2016-02-11 13:30:00,42.47,42.47,42.25,42.4,767471.0,31.4707,31.4707,31.3077,31.4188,767471.0
2016-02-11 14:00:00,42.4,42.42,42.25,42.28,809671.0,31.4188,31.4337,31.3077,31.3299,809671.0
2016-02-11 14:30:00,42.29,42.53,42.25,42.42,1589190.0,31.3373,31.5152,31.3077,31.4337,1589190.0
2016-02-11 15:00:00,42.42,42.53,42.31,42.52,1193150.0,31.4337,31.5152,31.3521,31.5078,1193150.0
2016-02-11 15:30:00,42.52,42.61,42.38,42.39,2425556.0,31.5078,31.5744,31.404,31.4114,2425556.0
2016-02-12 09:30:00,42.72,43.09,42.56,43.07,1751788.0,31.656,31.9301,31.5374,31.9153,1751788.0
2016-02-12 10:00:00,43.06,43.14,42.97,43.06,1173693.0,31.9079,31.9672,31.8412,31.9079,1173693.0
2016-02-12 10:30:00,43.06,43.1,42.86,42.95,955912.0,31.9079,31.9375,31.7597,31.8264,955912.0
2016-02-12 11:00:00,42.94,43.05,42.84,42.96,794533.0,31.819,31.9005,31.7449,31.8338,794533.0
2016-02-12 11:30:00,42.97,43.01,42.82,42.88,666965.0,31.8412,31.8709,31.7301,31.7745,666965.0
2016-02-12 12:00:00,42.88,42.99,42.87,42.97,473260.0,31.7745,31.856,31.7671,31.8412,473260.0
2016-02-12 12:30:00,42.97,43.07,42.96,43.01,533609.0,31.8412,31.9153,31.8338,31.8709,533609.0
2016-02-12 13:00:00,43.0,43.05,42.93,42.98,714316.0,31.8634,31.9005,31.8116,31.8486,714316.0
2016-02-12 13:30:00,42.98,43.08,42.97,43.01,456973.0,31.8486,31.9227,31.8412,31.8709,456973.0
2016-02-12 14:00:00,43.02,43.09,42.98,43.07,626982.0,31.8783,31.9301,31.8486,31.9153,626982.0
2016-02-12 14:30:00,43.07,43.13,43.04,43.05,619804.0,31.9153,31.9598,31.8931,31.9005,619804.0
2016-02-12 15:00:00,43.04,43.13,43.02,43.13,749676.0,31.8931,31.9598,31.8783,31.9598,749676.0
2016-02-12 15:30:00,43.12,43.13,43.01,43.11,2927368.0,31.9524,31.9598,31.8709,31.945,2927368.0
2016-02-16 09:30:00,43.32,43.46,43.26,43.4,1452121.0,32.1006,32.2043,32.0561,32.1598,1452121.0
2016-02-16 10:00:00,43.39,43.4,43.16,43.23,622138.0,32.1524,32.1598,31.982,32.0339,622138.0
2016-02-16 10:30:00,43.23,43.27,43.07,43.11,789573.0,32.0339,32.0635,31.9153,31.945,789573.0
2016-02-16 11:00:00,43.11,43.17,43.02,43.16,618778.0,31.945,31.9894,31.8783,31.982,618778.0
2016-02-16 11:30:00,43.16,43.27,43.14,43.16,581087.0,31.982,32.0635,31.9672,31.982,581087.0
2016-02-16 12:00:00,43.17,43.3,43.16,43.25,541646.0,31.9894,32.0857,31.982,32.0487,541646.0
2016-02-16 12:30:00,43.25,43.31,43.2,43.2,430747.0,32.0487,32.0932,32.0116,32.0116,430747.0
2016-02-16 13:00:00,43.2,43.26,43.18,43.19,505428.0,32.0116,32.0561,31.9968,32.0042,505428.0
2016-02-16 13:30:00,43.18,43.22,43.11,43.19,541588.0,31.9968,32.0265,31.945,32.0042,541588.0
2016-02-16 14:00:00,43.2,43.31,43.19,43.3,646117.0,32.0116,32.0932,32.0042,32.0857,646117.0
2016-02-16 14:30:00,43.3,43.37,43.26,43.36,470270.0,32.0857,32.1376,32.0561,32.1302,470270.0
2016-02-16 15:00:00,43.36,43.37,43.24,43.31,693434.0,32.1302,32.1376,32.0413,32.0932,693434.0
2016-02-16 15:30:00,43.31,43.36,43.21,43.35,1913313.0,32.0932,32.1302,32.0191,32.1228,1913313.0
2016-02-17 09:30:00,43.42,43.49,43.28,43.47,1308035.0,32.1747,32.2265,32.0709,32.2117,1308035.0
2016-02-17 10:00:00,43.48,43.53,43.36,43.45,1580533.0,32.2191,32.2562,32.1302,32.1969,1580533.0
2016-02-17 10:30:00,43.45,43.51,43.32,43.46,1061459.0,32.1969,32.2414,32.1006,32.2043,1061459.0
2016-02-17 11:00:00,43.46,43.56,43.45,43.49,907452.0,32.2043,32.2784,32.1969,32.2265,907452.0
2016-02-17 11:30:00,43.5,43.5,43.42,43.44,572654.0,32.2339,32.2339,32.1747,32.1895,572654.0
2016-02-17 12:00:00,43.45,43.53,43.43,43.52,448528.0,32.1969,32.2562,32.1821,32.2488,448528.0
2016-02-17 12:30:00,43.52,43.53,43.42,43.5,561902.0,32.2488,32.2562,32.1747,32.2339,561902.0
2016-02-17 13:00:00,43.49,43.56,43.48,43.55,441474.0,32.2265,32.2784,32.2191,32.271,441474.0
2016-02-17 13:30:00,43.55,43.56,43.41,43.43,334926.0,32.271,32.2784,32.1673,32.1821,334926.0
2016-02-17 14:00:00,43.42,43.53,43.41,43.48,650788.0,32.1747,32.2562,32.1673,32.2191,650788.0
2016-02-17 14:30:00,43.48,43.57,43.46,43.55,463542.0,32.2191,32.2858,32.2043,32.271,463542.0
2016-02-17 15:00:00,43.55,43.62,43.5,43.55,740150.0,32.271,32.3229,32.2339,32.271,740150.0
2016-02-17 15:30:00,43.55,43.6,43.46,43.47,1400201.0,32.271,32.308,32.2043,32.2117,1400201.0
2016-02-18 09:30:00,43.63,43.63,43.3,43.45,1234800.0,32.3303,32.3303,32.0857,32.1969,1234800.0
2016-02-18 10:00:00,43.46,43.55,43.41,43.5,609373.0,32.2043,32.271,32.1673,32.2339,609373.0
2016-02-18 10:30:00,43.5,43.53,43.45,43.48,672146.0,32.2339,32.2562,32.1969,32.2191,672146.0
2016-02-18 11:00:00,43.48,43.55,43.42,43.55,830690.0,32.2191,32.271,32.1747,32.271,830690.0
2016-02-18 11:30:00,43.55,43.6,43.49,43.59,532787.0,32.271,32.308,32.2265,32.3006,532787.0
2016-02-18 12:00:00,43.59,43.65,43.59,43.64,518434.0,32.3006,32.3451,32.3006,32.3377,518434.0
2016-02-18 12:30:00,43.64,43.67,43.59,43.67,378899.0,32.3377,32.3599,32.3006,32.3599,378899.0
2016-02-18 13:00:00,43.66,43.68,43.56,43.57,306890.0,32.3525,32.3673,32.2784,32.2858,306890.0
2016-02-18 13:30:00,43.57,43.73,43.57,43.67,694748.0,32.2858,32.4044,32.2858,32.3599,694748.0
2016-02-18 14:00:00,43.66,43.7,43.64,43.65,452771.0,32.3525,32.3821,32.3377,32.3451,452771.0
2016-02-18 14:30:00,43.65,43.7,43.6,43.6,494587.0,32.3451,32.3821,32.308,32.308,494587.0
2016-02-18 15:00:00,43.6,43.62,43.54,43.62,746982.0,32.308,32.3229,32.2636,32.3229,746982.0
2016-02-18 15:30:00,43.61,43.65,43.5,43.61,1948809.0,32.3155,32.3451,32.2339,32.3155,1948809.0
2016-02-19 09:30:00,43.58,43.7,43.28,43.5,2359251.0,32.2932,32.3821,32.0709,32.2339,2359251.0
2016-02-19 10:00:00,43.49,43.67,43.46,43.66,701666.0,32.2265,32.3599,32.2043,32.3525,701666.0
2016-02-19 10:30:00,43.66,43.69,43.62,43.66,632317.0,32.3525,32.3747,32.3229,32.3525,632317.0
2016-02-19 11:00:00,43.65,43.67,43.55,43.63,519225.0,32.3451,32.3599,32.271,32.3303,519225.0
2016-02-19 11:30:00,43.63,43.73,43.61,43.63,724986.0,32.3303,32.4044,32.3155,32.3303,724986.0
2016-02-19 12:00:00,43.63,43.75,43.63,43.73,780615.0,32.3303,32.4192,32.3303,32.4044,780615.0
2016-02-19 12:30:00,43.73,43.75,43.67,43.68,372783.0,32.4044,32.4192,32.3599,32.3673,372783.0
2016-02-19 13:00:00,43.68,43.74,43.67,43.74,208462.0,32.3673,32.4118,32.3599,32.4118,208462.0
2016-02-19 13:30:00,43.73,43.75,43.64,43.65,808104.0,32.4044,32.4192,32.3377,32.3451,808104.0
2016-02-19 14:00:00,43.66,43.75,43.64,43.72,531882.0,32.3525,32.4192,32.3377,32.397,531882.0
2016-02-19 14:30:00,43.72,43.75,43.69,43.7,495966.0,32.397,32.4192,32.3747,32.3821,495966.0
2016-02-19 15:00:00,43.7,43.74,43.69,43.74,421733.0,32.3821,32.4118,32.3747,32.4118,421733.0
2016-02-19 15:30:00,43.74,43.76,43.71,43.76,2048847.0,32.4118,32.4266,32.3896,32.4266,2048847.0
2016-02-22 09:30:00,43.76,43.89,43.63,43.86,2798083.0,32.4266,32.5229,32.3303,32.5007,2798083.0
2016-02-22 10:00:00,43.87,43.95,43.84,43.93,1650853.0,32.5081,32.5674,32.4859,32.5526,1650853.0
2016-02-22 10:30:00,43.93,43.95,43.91,43.91,1279356.0,32.5526,32.5674,32.5378,32.5378,1279356.0
2016-02-22 11:00:00,43.92,43.95,43.91,43.95,1207696.0,32.5452,32.5674,32.5378,32.5674,1207696.0
2016-02-22 11:30:00,43.95,43.95,43.86,43.9,1112800.0,32.5674,32.5674,32.5007,32.5304,1112800.0
2016-02-22 12:00:00,43.89,43.95,43.89,43.95,486509.0,32.5229,32.5674,32.5229,32.5674,486509.0
2016-02-22 12:30:00,43.94,44.16,43.94,44.02,3730514.0,32.56,32.723,32.56,32.6193,3730514.0
2016-02-22 13:00:00,44.02,44.06,44.01,44.04,533056.0,32.6193,32.6489,32.6119,32.6341,533056.0
2016-02-22 13:30:00,44.03,44.04,43.97,43.98,621842.0,32.6267,32.6341,32.5822,32.5896,621842.0
2016-02-22 14:00:00,43.98,43.99,43.91,43.93,688094.0,32.5896,32.597,32.5378,32.5526,688094.0
2016-02-22 14:30:00,43.93,43.95,43.82,43.89,777231.0,32.5526,32.5674,32.4711,32.5229,777231.0
2016-02-22 15:00:00,43.89,43.9,43.79,43.86,743996.0,32.5229,32.5304,32.4488,32.5007,743996.0
2016-02-22 15:30:00,43.87,43.96,43.83,43.93,1953736.0,32.5081,32.5748,32.4785,32.5526,1953736.0
2016-02-23 09:30:00,43.73,43.94,43.71,43.94,1295458.0,32.4044,32.56,32.3896,32.56,1295458.0
2016-02-23 10:00:00,43.94,44.0,43.91,43.97,1006794.0,32.56,32.6045,32.5378,32.5822,1006794.0
2016-02-23 10:30:00,43.96,44.05,43.96,44.0,758099.0,32.5748,32.6415,32.5748,32.6045,758099.0
2016-02-23 11:00:00,44.01,44.03,43.91,43.95,677641.0,32.6119,32.6267,32.5378,32.5674,677641.0
2016-02-23 11:30:00,43.95,44.0,43.87,43.98,542858.0,32.5674,32.6045,32.5081,32.5896,542858.0
2016-02-23 12:00:00,43.98,43.98,43.9,43.92,371554.0,32.5896,32.5896,32.5304,32.5452,371554.0
2016-02-23 12:30:00,43.92,43.93,43.84,43.86,353077.0,32.5452,32.5526,32.4859,32.5007,353077.0
2016-02-23 13:00:00,43.86,43.87,43.82,43.86,407416.0,32.5007,32.5081,32.4711,32.5007,407416.0
2016-02-23 13:30:00,43.87,43.87,43.8,43.83,463941.0,32.5081,32.5081,32.4562,32.4785,463941.0
2016-02-23 14:00:00,43.83,43.87,43.77,43.78,576565.0,32.4785,32.5081,32.434,32.4414,576565.0
2016-02-23 14:30:00,43.77,43.86,43.76,43.81,432286.0,32.434,32.5007,32.4266,32.4637,432286.0
2016-02-23 15:00:00,43.81,43.82,43.69,43.71,779790.0,32.4637,32.4711,32.3747,32.3896,779790.0
2016-02-23 15:30:00,43.71,43.78,43.66,43.68,2039948.0,32.3896,32.4414,32.3525,32.3673,2039948.0
2016-02-24 09:30:00,43.56,43.75,43.51,43.52,1236603.0,32.2784,32.4192,32.2414,32.2488,1236603.0
2016-02-24 10:00:00,43.53,43.53,43.37,43.42,965548.0,32.2562,32.2562,32.1376,32.1747,965548.0
2016-02-24 10:30:00,43.42,43.52,43.39,43.48,1019638.0,32.1747,32.2488,32.1524,32.2191,1019638.0
2016-02-24 11:00:00,43.48,43.55,43.44,43.5,575124.0,32.2191,32.271,32.1895,32.2339,575124.0
2016-02-24 11:30:00,43.5,43.59,43.48,43.55,447737.0,32.2339,32.3006,32.2191,32.271,447737.0
2016-02-24 12:00:00,43.56,43.59,43.46,43.49,657284.0,32.2784,32.3006,32.2043,32.2265,657284.0
2016-02-24 12:30:00,43.48,43.61,43.44,43.6,549390.0,32.2191,32.3155,32.1895,32.308,549390.0
2016-02-24 13:00:00,43.6,43.66,43.53,43.57,399622.0,32.308,32.3525,32.2562,32.2858,399622.0
2016-02-24 13:30:00,43.57,43.65,43.55,43.62,357719.0,32.2858,32.3451,32.271,32.3229,357719.0
2016-02-24 14:00:00,43.62,43.84,43.58,43.84,671537.0,32.3229,32.4859,32.2932,32.4859,671537.0
2016-02-24 14:30:00,43.83,43.84,43.77,43.81,527492.0,32.4785,32.4859,32.434,32.4637,527492.0
2016-02-24 15:00:00,43.81,43.94,43.79,43.93,735868.0,32.4637,32.56,32.4488,32.5526,735868.0
2016-02-24 15:30:00,43.93,43.93,43.79,43.9,1373790.0,32.5526,32.5526,32.4488,32.5304,1373790.0
2016-02-25 09:30:00,43.96,44.04,43.9,43.98,1476528.0,32.5748,32.6341,32.5304,32.5896,1476528.0
2016-02-25 10:00:00,43.97,44.04,43.9,44.04,679342.0,32.5822,32.6341,32.5304,32.6341,679342.0
2016-02-25 10:30:00,44.04,44.06,43.87,43.93,574977.0,32.6341,32.6489,32.5081,32.5526,574977.0
2016-02-25 11:00:00,43.94,44.0,43.86,43.99,426929.0,32.56,32.6045,32.5007,32.597,426929.0
2016-02-25 11:30:00,43.98,44.08,43.96,44.08,559259.0,32.5896,32.6637,32.5748,32.6637,559259.0
2016-02-25 12:00:00,44.08,44.1,44.04,44.05,462518.0,32.6637,32.6786,32.6341,32.6415,462518.0
2016-02-25 12:30:00,44.05,44.07,43.98,44.05,393994.0,32.6415,32.6563,32.5896,32.6415,393994.0
2016-02-25 13:00:00,44.04,44.06,44.0,44.0,459080.0,32.6341,32.6489,32.6045,32.6045,459080.0
2016-02-25 13:30:00,44.01,44.08,44.0,44.07,407622.0,32.6119,32.6637,32.6045,32.6563,407622.0
2016-02-25 14:00:00,44.07,44.07,43.99,44.02,477551.0,32.6563,32.6563,32.597,32.6193,477551.0
2016-02-25 14:30:00,44.02,44.08,44.02,44.03,719485.0,32.6193,32.6637,32.6193,32.6267,719485.0
2016-02-25 15:00:00,44.02,44.13,44.02,44.1,989980.0,32.6193,32.7008,32.6193,32.6786,989980.0
2016-02-25 15:30:00,44.1,44.18,44.05,44.16,2089947.0,32.6786,32.7378,32.6415,32.723,2089947.0
2016-02-26 09:30:00,44.04,44.06,43.78,43.93,1520846.0,32.6341,32.6489,32.4414,32.5526,1520846.0
2016-02-26 10:00:00,43.94,43.95,43.65,43.71,1212676.0,32.56,32.5674,32.3451,32.3896,1212676.0
2016-02-26 10:30:00,43.71,43.8,43.59,43.65,935722.0,32.3896,32.4562,32.3006,32.3451,935722.0
2016-02-26 11:00:00,43.64,43.66,43.5,43.52,874517.0,32.3377,32.3525,32.2339,32.2488,874517.0
2016-02-26 11:30:00,43.52,43.54,43.32,43.34,1211603.0,32.2488,32.2636,32.1006,32.1154,1211603.0
2016-02-26 12:00:00,43.34,43.4,43.21,43.3,1423081.0,32.1154,32.1598,32.0191,32.0857,1423081.0
2016-02-26 12:30:00,43.3,43.45,43.25,43.43,706861.0,32.0857,32.1969,32.0487,32.1821,706861.0
2016-02-26 13:00:00,43.43,43.45,43.25,43.28,716497.0,32.1821,32.1969,32.0487,32.0709,716497.0
2016-02-26 13:30:00,43.28,43.32,43.18,43.22,731665.0,32.0709,32.1006,31.9968,32.0265,731665.0
2016-02-26 14:00:00,43.21,43.33,43.18,43.24,835129.0,32.0191,32.108,31.9968,32.0413,835129.0
2016-02-26 14:30:00,43.25,43.29,43.13,43.15,913867.0,32.0487,32.0783,31.9598,31.9746,913867.0
2016-02-26 15:00:00,43.14,43.27,43.11,43.13,1354413.0,31.9672,32.0635,31.945,31.9598,1354413.0
2016-02-26 15:30:00,43.13,43.2,43.1,43.14,3261855.0,31.9598,32.0116,31.9375,31.9672,3261855.0
2016-02-29 09:30:00,43.17,43.22,42.92,43.19,1064808.0,31.9894,32.0265,31.8042,32.0042,1064808.0
2016-02-29 10:00:00,43.19,43.29,43.13,43.27,623720.0,32.0042,32.0783,31.9598,32.0635,623720.0
2016-02-29 10:30:00,43.27,43.42,43.25,43.4,560596.0,32.0635,32.1747,32.0487,32.1598,560596.0
2016-02-29 11:00:00,43.4,43.5,43.4,43.43,494900.0,32.1598,32.2339,32.1598,32.1821,494900.0
2016-02-29 11:30:00,43.44,43.61,43.43,43.59,455768.0,32.1895,32.3155,32.1821,32.3006,455768.0
2016-02-29 12:00:00,43.58,43.59,43.45,43.49,362973.0,32.2932,32.3006,32.1969,32.2265,362973.0
2016-02-29 12:30:00,43.48,43.51,43.42,43.51,334851.0,32.2191,32.2414,32.1747,32.2414,334851.0
2016-02-29 13:00:00,43.51,43.52,43.41,43.41,343806.0,32.2414,32.2488,32.1673,32.1673,343806.0
2016-02-29 13:30:00,43.41,43.5,43.39,43.48,274283.0,32.1673,32.2339,32.1524,32.2191,274283.0
2016-02-29 14:00:00,43.48,43.49,43.31,43.36,454777.0,32.2191,32.2265,32.0932,32.1302,454777.0
2016-02-29 14:30:00,43.36,43.36,43.25,43.25,573578.0,32.1302,32.1302,32.0487,32.0487,573578.0
2016-02-29 15:00:00,43.25,43.26,43.1,43.17,1004459.0,32.0487,32.0561,31.9375,31.9894,1004459.0
2016-02-29 15:30:00,43.16,43.28,43.1,43.12,3081696.0,31.982,32.0709,31.9375,31.9524,3081696.0
2016-03-01 09:30:00,43.38,43.42,43.17,43.38,978150.0,32.145,32.1747,31.9894,32.145,978150.0
2016-03-01 10:00:00,43.38,43.44,43.25,43.38,787500.0,32.145,32.1895,32.0487,32.145,787500.0
2016-03-01 10:30:00,43.37,43.55,43.34,43.5,687046.0,32.1376,32.271,32.1154,32.2339,687046.0
2016-03-01 11:00:00,43.5,43.52,43.35,43.4,642174.0,32.2339,32.2488,32.1228,32.1598,642174.0
2016-03-01 11:30:00,43.41,43.54,43.4,43.45,416365.0,32.1673,32.2636,32.1598,32.1969,416365.0
2016-03-01 12:00:00,43.46,43.55,43.4,43.44,595141.0,32.2043,32.271,32.1598,32.1895,595141.0
2016-03-01 12:30:00,43.45,43.47,43.42,43.45,428689.0,32.1969,32.2117,32.1747,32.1969,428689.0
2016-03-01 13:00:00,43.46,43.52,43.44,43.51,425885.0,32.2043,32.2488,32.1895,32.2414,425885.0
2016-03-01 13:30:00,43.5,43.56,43.5,43.54,409427.0,32.2339,32.2784,32.2339,32.2636,409427.0
2016-03-01 14:00:00,43.54,43.54,43.47,43.52,1038086.0,32.2636,32.2636,32.2117,32.2488,1038086.0
2016-03-01 14:30:00,43.52,43.66,43.49,43.65,616249.0,32.2488,32.3525,32.2265,32.3451,616249.0
2016-03-01 15:00:00,43.65,43.69,43.61,43.66,903320.0,32.3451,32.3747,32.3155,32.3525,903320.0
2016-03-01 15:30:00,43.66,43.68,43.53,43.68,2377198.0,32.3525,32.3673,32.2562,32.3673,2377198.0
2016-03-02 09:30:00,43.47,43.61,43.42,43.6,1526908.0,32.2117,32.3155,32.1747,32.308,1526908.0
2016-03-02 10:00:00,43.59,43.69,43.57,43.61,783506.0,32.3006,32.3747,32.2858,32.3155,783506.0
2016-03-02 10:30:00,43.61,43.68,43.53,43.6,694655.0,32.3155,32.3673,32.2562,32.308,694655.0
2016-03-02 11:00:00,43.6,43.7,43.59,43.69,483089.0,32.308,32.3821,32.3006,32.3747,483089.0
2016-03-02 11:30:00,43.7,43.73,43.63,43.68,606771.0,32.3821,32.4044,32.3303,32.3673,606771.0
2016-03-02 12:00:00,43.68,43.7,43.65,43.68,472652.0,32.3673,32.3821,32.3451,32.3673,472652.0
2016-03-02 12:30:00,43.67,43.69,43.64,43.68,492593.0,32.3599,32.3747,32.3377,32.3673,492593.0
2016-03-02 13:00:00,43.68,43.73,43.65,43.73,526708.0,32.3673,32.4044,32.3451,32.4044,526708.0
2016-03-02 13:30:00,43.72,43.73,43.66,43.66,462835.0,32.397,32.4044,32.3525,32.3525,462835.0
2016-03-02 14:00:00,43.66,43.72,43.66,43.7,738281.0,32.3525,32.397,32.3525,32.3821,738281.0
2016-03-02 14:30:00,43.7,43.75,43.69,43.72,636387.0,32.3821,32.4192,32.3747,32.397,636387.0
2016-03-02 15:00:00,43.71,43.72,43.67,43.69,1112887.0,32.3896,32.397,32.3599,32.3747,1112887.0
2016-03-02 15:30:00,43.69,43.77,43.69,43.76,2130385.0,32.3747,32.434,32.3747,32.4266,2130385.0
2016-03-03 09:30:00,43.61,43.7,43.54,43.64,1364154.0,32.3155,32.3821,32.2636,32.3377,1364154.0
2016-03-03 10:00:00,43.65,43.72,43.62,43.65,792309.0,32.3451,32.397,32.3229,32.3451,792309.0
2016-03-03 10:30:00,43.65,43.77,43.57,43.64,1719205.0,32.3451,32.434,32.2858,32.3377,1719205.0
2016-03-03 11:00:00,43.64,43.77,43.6,43.66,971833.0,32.3377,32.434,32.308,32.3525,971833.0
2016-03-03 11:30:00,43.66,43.66,43.57,43.63,1107149.0,32.3525,32.3525,32.2858,32.3303,1107149.0
2016-03-03 12:00:00,43.63,43.77,43.62,43.76,602679.0,32.3303,32.434,32.3229,32.4266,602679.0
2016-03-03 12:30:00,43.76,43.8,43.75,43.76,541661.0,32.4266,32.4562,32.4192,32.4266,541661.0
2016-03-03 13:00:00,43.76,43.81,43.74,43.76,483856.0,32.4266,32.4637,32.4118,32.4266,483856.0
2016-03-03 13:30:00,43.76,43.81,43.75,43.78,512518.0,32.4266,32.4637,32.4192,32.4414,512518.0
2016-03-03 14:00:00,43.77,43.82,43.74,43.79,431509.0,32.434,32.4711,32.4118,32.4488,431509.0
2016-03-03 14:30:00,43.79,43.86,43.76,43.86,424861.0,32.4488,32.5007,32.4266,32.5007,424861.0
2016-03-03 15:00:00,43.86,43.88,43.8,43.88,636218.0,32.5007,32.5155,32.4562,32.5155,636218.0
2016-03-03 15:30:00,43.88,43.98,43.84,43.95,2000650.0,32.5155,32.5896,32.4859,32.5674,2000650.0
2016-03-04 09:30:00,43.78,43.91,43.68,43.71,1525039.0,32.4414,32.5378,32.3673,32.3896,1525039.0
2016-03-04 10:00:00,43.72,43.84,43.71,43.82,1146650.0,32.397,32.4859,32.3896,32.4711,1146650.0
2016-03-04 10:30:00,43.82,43.95,43.76,43.94,1342133.0,32.4711,32.5674,32.4266,32.56,1342133.0
2016-03-04 11:00:00,43.94,44.03,43.92,43.94,1170861.0,32.56,32.6267,32.5452,32.56,1170861.0
2016-03-04 11:30:00,43.94,44.03,43.88,44.02,669113.0,32.56,32.6267,32.5155,32.6193,669113.0
2016-03-04 12:00:00,44.03,44.04,43.98,44.0,593065.0,32.6267,32.6341,32.5896,32.6045,593065.0
2016-03-04 12:30:00,44.01,44.06,43.93,44.06,609065.0,32.6119,32.6489,32.5526,32.6489,609065.0
2016-03-04 13:00:00,44.05,44.06,43.98,44.04,404763.0,32.6415,32.6489,32.5896,32.6341,404763.0
2016-03-04 13:30:00,44.05,44.1,44.0,44.09,539736.0,32.6415,32.6786,32.6045,32.6711,539736.0
2016-03-04 14:00:00,44.09,44.15,44.06,44.06,708180.0,32.6711,32.7156,32.6489,32.6489,708180.0
2016-03-04 14:30:00,44.06,44.06,43.99,44.02,584496.0,32.6489,32.6489,32.597,32.6193,584496.0
2016-03-04 15:00:00,44.02,44.04,43.94,44.03,782964.0,32.6193,32.6341,32.56,32.6267,782964.0
2016-03-04 15:30:00,44.03,44.11,44.0,44.11,1850695.0,32.6267,32.686,32.6045,32.686,1850695.0
2016-03-07 09:30:00,43.91,44.06,43.9,43.98,1343751.0,32.5378,32.6489,32.5304,32.5896,1343751.0
2016-03-07 10:00:00,43.98,44.01,43.88,43.88,665252.0,32.5896,32.6119,32.5155,32.5155,665252.0
2016-03-07 10:30:00,43.88,44.0,43.86,43.98,676501.0,32.5155,32.6045,32.5007,32.5896,676501.0
2016-03-07 11:00:00,43.98,44.08,43.91,44.05,574223.0,32.5896,32.6637,32.5378,32.6415,574223.0
2016-03-07 11:30:00,44.05,44.14,44.01,44.07,570577.0,32.6415,32.7082,32.6119,32.6563,570577.0
2016-03-07 12:00:00,44.06,44.09,44.01,44.01,358671.0,32.6489,32.6711,32.6119,32.6119,358671.0
2016-03-07 12:30:00,44.02,44.1,44.0,44.05,287047.0,32.6193,32.6786,32.6045,32.6415,287047.0
2016-03-07 13:00:00,44.06,44.12,44.03,44.04,280129.0,32.6489,32.6934,32.6267,32.6341,280129.0
2016-03-07 13:30:00,44.05,44.06,43.99,43.99,329005.0,32.6415,32.6489,32.597,32.597,329005.0
2016-03-07 14:00:00,44.0,44.01,43.95,43.98,464767.0,32.6045,32.6119,32.5674,32.5896,464767.0
2016-03-07 14:30:00,43.98,44.03,43.93,44.03,496649.0,32.5896,32.6267,32.5526,32.6267,496649.0
2016-03-07 15:00:00,44.02,44.03,43.96,44.0,527355.0,32.6193,32.6267,32.5748,32.6045,527355.0
2016-03-07 15:30:00,44.0,44.02,43.94,43.99,2237300.0,32.6045,32.6193,32.56,32.597,2237300.0
2016-03-08 09:30:00,43.92,43.96,43.81,43.94,866176.0,32.5452,32.5748,32.4637,32.56,866176.0
2016-03-08 10:00:00,43.94,44.0,43.92,43.97,611943.0,32.56,32.6045,32.5452,32.5822,611943.0
2016-03-08 10:30:00,43.97,44.0,43.95,43.99,563561.0,32.5822,32.6045,32.5674,32.597,563561.0
2016-03-08 11:00:00,43.99,44.11,43.99,44.1,623510.0,32.597,32.686,32.597,32.6786,623510.0
2016-03-08 11:30:00,44.1,44.29,44.09,44.21,1355723.0,32.6786,32.8193,32.6711,32.7601,1355723.0
2016-03-08 12:00:00,44.21,44.34,44.2,44.32,726653.0,32.7601,32.8564,32.7527,32.8416,726653.0
2016-03-08 12:30:00,44.31,44.42,44.27,44.4,1191404.0,32.8342,32.9157,32.8045,32.9009,1191404.0
2016-03-08 13:00:00,44.4,44.43,44.36,44.43,953845.0,32.9009,32.9231,32.8712,32.9231,953845.0
2016-03-08 13:30:00,44.43,44.43,44.35,44.4,865329.0,32.9231,32.9231,32.8638,32.9009,865329.0
2016-03-08 14:00:00,44.4,44.47,44.32,44.33,969236.0,32.9009,32.9527,32.8416,32.849,969236.0
2016-03-08 14:30:00,44.33,44.39,44.31,44.36,662026.0,32.849,32.8934,32.8342,32.8712,662026.0
2016-03-08 15:00:00,44.37,44.39,44.26,44.26,1106165.0,32.8786,32.8934,32.7971,32.7971,1106165.0
2016-03-08 15:30:00,44.27,44.33,44.23,44.31,2707034.0,32.8045,32.849,32.7749,32.8342,2707034.0
2016-03-09 09:30:00,44.39,44.67,44.29,44.65,2531988.0,32.8934,33.1009,32.8193,33.0861,2531988.0
2016-03-09 10:00:00,44.65,44.65,44.51,44.58,1076420.0,33.0861,33.0861,32.9824,33.0342,1076420.0
2016-03-09 10:30:00,44.59,44.64,44.51,44.59,1716431.0,33.0416,33.0787,32.9824,33.0416,1716431.0
2016-03-09 11:00:00,44.59,44.62,44.53,44.59,1063413.0,33.0416,33.0639,32.9972,33.0416,1063413.0
2016-03-09 11:30:00,44.6,44.66,44.56,44.66,1619871.0,33.0491,33.0935,33.0194,33.0935,1619871.0
2016-03-09 12:00:00,44.65,44.69,44.63,44.66,750323.0,33.0861,33.1157,33.0713,33.0935,750323.0
2016-03-09 12:30:00,44.66,44.67,44.6,44.6,699838.0,33.0935,33.1009,33.0491,33.0491,699838.0
2016-03-09 13:00:00,44.61,44.63,44.59,44.59,404334.0,33.0565,33.0713,33.0416,33.0416,404334.0
2016-03-09 13:30:00,44.59,44.67,44.58,44.64,578219.0,33.0416,33.1009,33.0342,33.0787,578219.0
2016-03-09 14:00:00,44.64,44.68,44.6,44.67,741250.0,33.0787,33.1083,33.0491,33.1009,741250.0
2016-03-09 14:30:00,44.66,44.75,44.66,44.73,1264612.0,33.0935,33.1602,33.0935,33.1454,1264612.0
2016-03-09 15:00:00,44.73,44.76,44.68,44.75,1142201.0,33.1454,33.1676,33.1083,33.1602,1142201.0
2016-03-09 15:30:00,44.75,44.83,44.72,44.82,3268700.0,33.1602,33.2195,33.138,33.2121,3268700.0
2016-03-10 09:30:00,44.84,45.13,44.82,45.11,4425796.0,33.2269,33.4418,33.2121,33.427,4425796.0
2016-03-10 10:00:00,45.11,45.19,45.1,45.18,4116192.0,33.427,33.4863,33.4196,33.4788,4116192.0
2016-03-10 10:30:00,45.18,45.19,44.93,44.96,3243486.0,33.4788,33.4863,33.2936,33.3158,3243486.0
2016-03-10 11:00:00,44.96,44.96,44.71,44.82,2179654.0,33.3158,33.3158,33.1306,33.2121,2179654.0
2016-03-10 11:30:00,44.82,44.96,44.68,44.91,1409087.0,33.2121,33.3158,33.1083,33.2788,1409087.0
2016-03-10 12:00:00,44.91,45.03,44.87,44.92,1152696.0,33.2788,33.3677,33.2491,33.2862,1152696.0
2016-03-10 12:30:00,44.92,44.93,44.83,44.9,1106685.0,33.2862,33.2936,33.2195,33.2714,1106685.0
2016-03-10 13:00:00,44.91,45.0,44.84,44.99,905710.0,33.2788,33.3455,33.2269,33.3381,905710.0
2016-03-10 13:30:00,44.98,45.08,44.96,45.03,600367.0,33.3306,33.4047,33.3158,33.3677,600367.0
2016-03-10 14:00:00,45.02,45.1,44.99,45.1,1108807.0,33.3603,33.4196,33.3381,33.4196,1108807.0
2016-03-10 14:30:00,45.09,45.19,45.07,45.17,1277394.0,33.4122,33.4863,33.3973,33.4714,1277394.0
2016-03-10 15:00:00,45.18,45.24,45.14,45.2,2470574.0,33.4788,33.5233,33.4492,33.4937,2470574.0
2016-03-10 15:30:00,45.19,45.26,45.12,45.25,3095246.0,33.4863,33.5381,33.4344,33.5307,3095246.0
2016-03-11 09:30:00,45.0,45.19,44.99,45.03,2139454.0,33.6037,33.7455,33.5962,33.6261,2139454.0
2016-03-11 10:00:00,45.04,45.06,44.93,44.97,739209.0,33.6335,33.6485,33.5514,33.5813,739209.0
2016-03-11 10:30:00,44.97,45.1,44.97,45.05,1384189.0,33.5813,33.6783,33.5813,33.641,1384189.0
2016-03-11 11:00:00,45.05,45.16,45.03,45.14,797426.0,33.641,33.7231,33.6261,33.7082,797426.0
2016-03-11 11:30:00,45.14,45.14,45.03,45.07,751366.0,33.7082,33.7082,33.6261,33.6559,751366.0
2016-03-11 12:00:00,45.07,45.13,45.06,45.11,781850.0,33.6559,33.7007,33.6485,33.6858,781850.0
2016-03-11 12:30:00,45.11,45.13,45.07,45.09,413625.0,33.6858,33.7007,33.6559,33.6709,413625.0
2016-03-11 13:00:00,45.08,45.09,45.0,45.01,393743.0,33.6634,33.6709,33.6037,33.6111,393743.0
2016-03-11 13:30:00,45.01,45.1,44.99,45.09,378155.0,33.6111,33.6783,33.5962,33.6709,378155.0
2016-03-11 14:00:00,45.1,45.16,45.04,45.15,885899.0,33.6783,33.7231,33.6335,33.7157,885899.0
2016-03-11 14:30:00,45.15,45.19,45.06,45.11,761971.0,33.7157,33.7455,33.6485,33.6858,761971.0
2016-03-11 15:00:00,45.11,45.25,45.1,45.23,1076220.0,33.6858,33.7904,33.6783,33.7754,1076220.0
2016-03-11 15:30:00,45.23,45.25,45.16,45.19,3052086.0,33.7754,33.7904,33.7231,33.7455,3052086.0
2016-03-14 09:30:00,45.04,45.39,45.04,45.38,2223895.0,33.6335,33.8949,33.6335,33.8874,2223895.0
2016-03-14 10:00:00,45.39,45.4,45.19,45.34,1185410.0,33.8949,33.9024,33.7455,33.8576,1185410.0
2016-03-14 10:30:00,45.34,45.35,45.2,45.26,760585.0,33.8576,33.865,33.753,33.7978,760585.0
2016-03-14 11:00:00,45.26,45.35,45.25,45.34,522042.0,33.7978,33.865,33.7904,33.8576,522042.0
2016-03-14 11:30:00,45.33,45.34,45.25,45.32,713287.0,33.8501,33.8576,33.7904,33.8426,713287.0
2016-03-14 12:00:00,45.32,45.37,45.28,45.3,547716.0,33.8426,33.88,33.8128,33.8277,547716.0
2016-03-14 12:30:00,45.3,45.42,45.3,45.41,816118.0,33.8277,33.9173,33.8277,33.9098,816118.0
2016-03-14 13:00:00,45.41,45.42,45.28,45.29,436047.0,33.9098,33.9173,33.8128,33.8202,436047.0
2016-03-14 13:30:00,45.29,45.31,45.26,45.27,370657.0,33.8202,33.8352,33.7978,33.8053,370657.0
2016-03-14 14:00:00,45.26,45.27,45.19,45.26,630961.0,33.7978,33.8053,33.7455,33.7978,630961.0
2016-03-14 14:30:00,45.26,45.37,45.24,45.36,659102.0,33.7978,33.88,33.7829,33.8725,659102.0
2016-03-14 15:00:00,45.36,45.4,45.34,45.4,834311.0,33.8725,33.9024,33.8576,33.9024,834311.0
2016-03-14 15:30:00,45.4,45.4,45.28,45.28,1554507.0,33.9024,33.9024,33.8128,33.8128,1554507.0
2016-03-15 09:30:00,45.08,45.29,45.07,45.22,1192273.0,33.6634,33.8202,33.6559,33.768,1192273.0
2016-03-15 10:00:00,45.21,45.48,45.21,45.45,1385295.0,33.7605,33.9621,33.7605,33.9397,1385295.0
2016-03-15 10:30:00,45.45,45.56,45.45,45.55,1142501.0,33.9397,34.0218,33.9397,34.0144,1142501.0
2016-03-15 11:00:00,45.55,45.56,45.43,45.45,993276.0,34.0144,34.0218,33.9248,33.9397,993276.0
2016-03-15 11:30:00,45.45,45.46,45.36,45.36,695796.0,33.9397,33.9472,33.8725,33.8725,695796.0
2016-03-15 12:00:00,45.35,45.4,45.32,45.36,719388.0,33.865,33.9024,33.8426,33.8725,719388.0
2016-03-15 12:30:00,45.36,45.37,45.3,45.31,652539.0,33.8725,33.88,33.8277,33.8352,652539.0
2016-03-15 13:00:00,45.3,45.31,45.28,45.3,393691.0,33.8277,33.8352,33.8128,33.8277,393691.0
2016-03-15 13:30:00,45.3,45.33,45.26,45.28,716730.0,33.8277,33.8501,33.7978,33.8128,716730.0
2016-03-15 14:00:00,45.29,45.34,45.26,45.27,671454.0,33.8202,33.8576,33.7978,33.8053,671454.0
2016-03-15 14:30:00,45.27,45.41,45.26,45.39,794364.0,33.8053,33.9098,33.7978,33.8949,794364.0
2016-03-15 15:00:00,45.39,45.41,45.29,45.3,660089.0,33.8949,33.9098,33.8202,33.8277,660089.0
2016-03-15 15:30:00,45.3,45.3,45.18,45.24,2285434.0,33.8277,33.8277,33.7381,33.7829,2285434.0
2016-03-16 09:30:00,45.05,45.16,44.77,44.79,1417212.0,33.641,33.7231,33.4319,33.4469,1417212.0
2016-03-16 10:00:00,44.79,44.84,44.71,44.72,1031976.0,33.4469,33.4842,33.3871,33.3946,1031976.0
2016-03-16 10:30:00,44.72,44.72,44.55,44.59,1240690.0,33.3946,33.3946,33.2676,33.2975,1240690.0
2016-03-16 11:00:00,44.59,44.67,44.59,44.66,691091.0,33.2975,33.3572,33.2975,33.3498,691091.0
2016-03-16 11:30:00,44.66,44.75,44.65,44.73,763720.0,33.3498,33.417,33.3423,33.402,763720.0
2016-03-16 12:00:00,44.72,44.8,44.68,44.78,747401.0,33.3946,33.4543,33.3647,33.4394,747401.0
2016-03-16 12:30:00,44.78,44.8,44.71,44.73,615066.0,33.4394,33.4543,33.3871,33.402,615066.0
2016-03-16 13:00:00,44.73,44.77,44.68,44.73,384264.0,33.402,33.4319,33.3647,33.402,384264.0
2016-03-16 13:30:00,44.74,44.8,44.69,44.77,691236.0,33.4095,33.4543,33.3722,33.4319,691236.0
2016-03-16 14:00:00,44.77,45.14,44.69,45.04,2143308.0,33.4319,33.7082,33.3722,33.6335,2143308.0
2016-03-16 14:30:00,45.03,45.1,44.95,45.0,831222.0,33.6261,33.6783,33.5663,33.6037,831222.0
2016-03-16 15:00:00,45.0,45.11,44.94,45.08,1168134.0,33.6037,33.6858,33.5589,33.6634,1168134.0
2016-03-16 15:30:00,45.08,45.17,45.04,45.06,1922847.0,33.6634,33.7306,33.6335,33.6485,1922847.0
2016-03-17 09:30:00,45.05,45.12,44.96,45.1,1312004.0,33.641,33.6933,33.5738,33.6783,1312004.0
2016-03-17 10:00:00,45.11,45.34,45.09,45.34,1031915.0,33.6858,33.8576,33.6709,33.8576,1031915.0
2016-03-17 10:30:00,45.34,45.49,45.33,45.41,984345.0,33.8576,33.9696,33.8501,33.9098,984345.0
2016-03-17 11:00:00,45.41,45.5,45.4,45.48,800843.0,33.9098,33.977,33.9024,33.9621,800843.0
2016-03-17 11:30:00,45.48,45.59,45.46,45.59,862715.0,33.9621,34.0442,33.9472,34.0442,862715.0
2016-03-17 12:00:00,45.58,45.6,45.49,45.58,755319.0,34.0368,34.0517,33.9696,34.0368,755319.0
2016-03-17 12:30:00,45.58,45.7,45.57,45.67,911533.0,34.0368,34.1264,34.0293,34.104,911533.0
2016-03-17 13:00:00,45.67,45.71,45.63,45.63,778305.0,34.104,34.1339,34.0741,34.0741,778305.0
2016-03-17 13:30:00,45.64,45.69,45.58,45.68,698691.0,34.0816,34.1189,34.0368,34.1115,698691.0
2016-03-17 14:00:00,45.67,45.91,45.65,45.87,1825086.0,34.104,34.2832,34.0891,34.2533,1825086.0
2016-03-17 14:30:00,45.87,45.88,45.78,45.8,1618038.0,34.2533,34.2608,34.1861,34.2011,1618038.0
2016-03-17 15:00:00,45.8,45.8,45.71,45.77,1615344.0,34.2011,34.2011,34.1339,34.1787,1615344.0
2016-03-17 15:30:00,45.77,45.8,45.69,45.77,3477329.0,34.1787,34.2011,34.1189,34.1787,3477329.0
2016-03-18 09:30:00,45.84,45.87,45.51,45.59,6715987.0,34.2309,34.2533,33.9845,34.0442,6715987.0
2016-03-18 10:00:00,45.58,45.59,45.48,45.56,1363117.0,34.0368,34.0442,33.9621,34.0218,1363117.0
2016-03-18 10:30:00,45.56,45.59,45.44,45.46,1136835.0,34.0218,34.0442,33.9322,33.9472,1136835.0
2016-03-18 11:00:00,45.47,45.48,45.39,45.4,654019.0,33.9546,33.9621,33.8949,33.9024,654019.0
2016-03-18 11:30:00,45.4,45.5,45.39,45.47,593430.0,33.9024,33.977,33.8949,33.9546,593430.0
2016-03-18 12:00:00,45.47,45.5,45.41,45.5,587582.0,33.9546,33.977,33.9098,33.977,587582.0
2016-03-18 12:30:00,45.5,45.5,45.45,45.49,478615.0,33.977,33.977,33.9397,33.9696,478615.0
2016-03-18 13:00:00,45.5,45.51,45.46,45.48,438712.0,33.977,33.9845,33.9472,33.9621,438712.0
2016-03-18 13:30:00,45.48,45.61,45.48,45.54,496375.0,33.9621,34.0592,33.9621,34.0069,496375.0
2016-03-18 14:00:00,45.55,45.66,45.54,45.62,472887.0,34.0144,34.0965,34.0069,34.0667,472887.0
2016-03-18 14:30:00,45.62,45.67,45.61,45.62,483905.0,34.0667,34.104,34.0592,34.0667,483905.0
2016-03-18 15:00:00,45.63,45.75,45.62,45.66,874426.0,34.0741,34.1637,34.0667,34.0965,874426.0
2016-03-18 15:30:00,45.67,45.69,45.54,45.58,1816855.0,34.104,34.1189,34.0069,34.0368,1816855.0
2016-03-21 09:30:00,45.42,45.55,45.36,45.55,1119421.0,33.9173,34.0144,33.8725,34.0144,1119421.0
2016-03-21 10:00:00,45.54,45.73,45.54,45.62,566847.0,34.0069,34.1488,34.0069,34.0667,566847.0
2016-03-21 10:30:00,45.62,45.76,45.6,45.69,396843.0,34.0667,34.1712,34.0517,34.1189,396843.0
2016-03-21 11:00:00,45.7,45.76,45.67,45.72,661520.0,34.1264,34.1712,34.104,34.1413,661520.0
2016-03-21 11:30:00,45.71,45.76,45.7,45.73,350683.0,34.1339,34.1712,34.1264,34.1488,350683.0
2016-03-21 12:00:00,45.73,45.85,45.73,45.8,671752.0,34.1488,34.2384,34.1488,34.2011,671752.0
2016-03-21 12:30:00,45.81,45.85,45.79,45.79,525014.0,34.2085,34.2384,34.1936,34.1936,525014.0
2016-03-21 13:00:00,45.79,45.85,45.78,45.85,325820.0,34.1936,34.2384,34.1861,34.2384,325820.0
2016-03-21 13:30:00,45.84,45.87,45.8,45.81,475975.0,34.2309,34.2533,34.2011,34.2085,475975.0
2016-03-21 14:00:00,45.82,45.85,45.74,45.76,410216.0,34.216,34.2384,34.1563,34.1712,410216.0
2016-03-21 14:30:00,45.77,45.8,45.75,45.77,341062.0,34.1787,34.2011,34.1637,34.1787,341062.0
2016-03-21 15:00:00,45.78,45.8,45.71,45.78,638001.0,34.1861,34.2011,34.1339,34.1861,638001.0
2016-03-21 15:30:00,45.78,45.78,45.67,45.68,1298777.0,34.1861,34.1861,34.104,34.1115,1298777.0
2016-03-22 09:30:00,45.54,45.73,45.46,45.62,1253327.0,34.0069,34.1488,33.9472,34.0667,1253327.0
2016-03-22 10:00:00,45.61,45.62,45.45,45.47,590436.0,34.0592,34.0667,33.9397,33.9546,590436.0
2016-03-22 10:30:00,45.47,45.61,45.46,45.59,732296.0,33.9546,34.0592,33.9472,34.0442,732296.0
2016-03-22 11:00:00,45.58,45.64,45.54,45.57,385474.0,34.0368,34.0816,34.0069,34.0293,385474.0
2016-03-22 11:30:00,45.56,45.57,45.43,45.5,651737.0,34.0218,34.0293,33.9248,33.977,651737.0
2016-03-22 12:00:00,45.51,45.6,45.5,45.59,384576.0,33.9845,34.0517,33.977,34.0442,384576.0
2016-03-22 12:30:00,45.59,45.62,45.55,45.61,340368.0,34.0442,34.0667,34.0144,34.0592,340368.0
2016-03-22 13:00:00,45.62,45.68,45.6,45.68,343266.0,34.0667,34.1115,34.0517,34.1115,343266.0
2016-03-22 13:30:00,45.67,45.68,45.54,45.59,330807.0,34.104,34.1115,34.0069,34.0442,330807.0
2016-03-22 14:00:00,45.6,45.61,45.55,45.57,346799.0,34.0517,34.0592,34.0144,34.0293,346799.0
2016-03-22 14:30:00,45.57,45.64,45.55,45.58,377871.0,34.0293,34.0816,34.0144,34.0368,377871.0
2016-03-22 15:00:00,45.57,45.61,45.48,45.49,594113.0,34.0293,34.0592,33.9621,33.9696,594113.0
2016-03-22 15:30:00,45.49,45.51,45.39,45.49,2516752.0,33.9696,33.9845,33.8949,33.9696,2516752.0
2016-03-23 09:30:00,45.4,45.6,45.35,45.59,794632.0,33.9024,34.0517,33.865,34.0442,794632.0
2016-03-23 10:00:00,45.59,45.71,45.59,45.64,523320.0,34.0442,34.1339,34.0442,34.0816,523320.0
2016-03-23 10:30:00,45.63,45.69,45.58,45.59,503325.0,34.0741,34.1189,34.0368,34.0442,503325.0
2016-03-23 11:00:00,45.59,45.63,45.53,45.54,427562.0,34.0442,34.0741,33.9994,34.0069,427562.0
2016-03-23 11:30:00,45.54,45.56,45.48,45.51,338012.0,34.0069,34.0218,33.9621,33.9845,338012.0
2016-03-23 12:00:00,45.51,45.55,45.48,45.54,353559.0,33.9845,34.0144,33.9621,34.0069,353559.0
2016-03-23 12:30:00,45.55,45.57,45.51,45.53,300745.0,34.0144,34.0293,33.9845,33.9994,300745.0
2016-03-23 13:00:00,45.53,45.58,45.49,45.51,470977.0,33.9994,34.0368,33.9696,33.9845,470977.0
2016-03-23 13:30:00,45.52,45.6,45.49,45.6,332501.0,33.992,34.0517,33.9696,34.0517,332501.0
2016-03-23 14:00:00,45.6,45.66,45.52,45.52,423182.0,34.0517,34.0965,33.992,33.992,423182.0
2016-03-23 14:30:00,45.53,45.59,45.45,45.47,365391.0,33.9994,34.0442,33.9397,33.9546,365391.0
2016-03-23 15:00:00,45.47,45.51,45.43,45.46,447887.0,33.9546,33.9845,33.9248,33.9472,447887.0
2016-03-23 15:30:00,45.47,45.55,45.42,45.48,1220432.0,33.9546,34.0144,33.9173,33.9621,1220432.0
2016-03-24 09:30:00,45.45,45.53,45.36,45.41,986091.0,33.9397,33.9994,33.8725,33.9098,986091.0
2016-03-24 10:00:00,45.41,45.41,45.25,45.34,1019119.0,33.9098,33.9098,33.7904,33.8576,1019119.0
2016-03-24 10:30:00,45.34,45.37,45.21,45.23,1100449.0,33.8576,33.88,33.7605,33.7754,1100449.0
2016-03-24 11:00:00,45.22,45.37,45.19,45.34,659096.0,33.768,33.88,33.7455,33.8576,659096.0
2016-03-24 11:30:00,45.34,45.39,45.29,45.35,465659.0,33.8576,33.8949,33.8202,33.865,465659.0
2016-03-24 12:00:00,45.35,45.44,45.33,45.38,294846.0,33.865,33.9322,33.8501,33.8874,294846.0
2016-03-24 12:30:00,45.39,45.4,45.29,45.33,351205.0,33.8949,33.9024,33.8202,33.8501,351205.0
2016-03-24 13:00:00,45.33,45.42,45.31,45.41,322091.0,33.8501,33.9173,33.8352,33.9098,322091.0
2016-03-24 13:30:00,45.41,45.48,45.4,45.45,462861.0,33.9098,33.9621,33.9024,33.9397,462861.0
2016-03-24 14:00:00,45.46,45.52,45.45,45.52,442737.0,33.9472,33.992,33.9397,33.992,442737.0
2016-03-24 14:30:00,45.52,45.55,45.49,45.54,429345.0,33.992,34.0144,33.9696,34.0069,429345.0
2016-03-24 15:00:00,45.53,45.54,45.48,45.52,449231.0,33.9994,34.0069,33.9621,33.992,449231.0
2016-03-24 15:30:00,45.52,45.6,45.49,45.59,1310416.0,33.992,34.0517,33.9696,34.0442,1310416.0
2016-03-28 09:30:00,45.56,45.85,45.51,45.65,1077273.0,34.0218,34.2384,33.9845,34.0891,1077273.0
2016-03-28 10:00:00,45.65,45.68,45.6,45.66,444020.0,34.0891,34.1115,34.0517,34.0965,444020.0
2016-03-28 10:30:00,45.66,45.7,45.57,45.64,960124.0,34.0965,34.1264,34.0293,34.0816,960124.0
2016-03-28 11:00:00,45.64,45.7,45.56,45.59,801708.0,34.0816,34.1264,34.0218,34.0442,801708.0
2016-03-28 11:30:00,45.6,45.78,45.59,45.78,490129.0,34.0517,34.1861,34.0442,34.1861,490129.0
2016-03-28 12:00:00,45.78,45.82,45.77,45.81,567082.0,34.1861,34.216,34.1787,34.2085,567082.0
2016-03-28 12:30:00,45.81,45.82,45.77,45.81,391120.0,34.2085,34.216,34.1787,34.2085,391120.0
2016-03-28 13:00:00,45.81,45.83,45.79,45.82,492563.0,34.2085,34.2235,34.1936,34.216,492563.0
2016-03-28 13:30:00,45.83,45.88,45.82,45.88,862916.0,34.2235,34.2608,34.216,34.2608,862916.0
2016-03-28 14:00:00,45.88,45.93,45.86,45.91,858526.0,34.2608,34.2981,34.2459,34.2832,858526.0
2016-03-28 14:30:00,45.91,45.91,45.73,45.76,769468.0,34.2832,34.2832,34.1488,34.1712,769468.0
2016-03-28 15:00:00,45.76,45.85,45.75,45.79,932800.0,34.1712,34.2384,34.1637,34.1936,932800.0
2016-03-28 15:30:00,45.78,45.83,45.72,45.78,1750378.0,34.1861,34.2235,34.1413,34.1861,1750378.0
2016-03-29 09:30:00,45.88,45.95,45.81,45.91,1646121.0,34.2608,34.3131,34.2085,34.2832,1646121.0
2016-03-29 10:00:00,45.91,46.13,45.91,46.09,3186906.0,34.2832,34.4475,34.2832,34.4176,3186906.0
2016-03-29 10:30:00,46.09,46.23,46.08,46.21,1209357.0,34.4176,34.5222,34.4102,34.5072,1209357.0
2016-03-29 11:00:00,46.21,46.22,46.09,46.17,1276723.0,34.5072,34.5147,34.4176,34.4774,1276723.0
2016-03-29 11:30:00,46.16,46.21,46.14,46.2,1409788.0,34.4699,34.5072,34.455,34.4998,1409788.0
2016-03-29 12:00:00,46.2,46.45,46.18,46.43,1534115.0,34.4998,34.6865,34.4848,34.6715,1534115.0
2016-03-29 12:30:00,46.43,46.45,46.34,46.36,1702367.0,34.6715,34.6865,34.6043,34.6192,1702367.0
2016-03-29 13:00:00,46.36,46.42,46.32,46.41,1418837.0,34.6192,34.6641,34.5894,34.6566,1418837.0
2016-03-29 13:30:00,46.4,46.45,46.34,46.44,1209386.0,34.6491,34.6865,34.6043,34.679,1209386.0
2016-03-29 14:00:00,46.44,46.49,46.4,46.48,2377311.0,34.679,34.7163,34.6491,34.7089,2377311.0
2016-03-29 14:30:00,46.48,46.5,46.38,46.45,1098957.0,34.7089,34.7238,34.6342,34.6865,1098957.0
2016-03-29 15:00:00,46.46,46.48,46.42,46.48,1461490.0,34.6939,34.7089,34.6641,34.7089,1461490.0
2016-03-29 15:30:00,46.48,46.51,46.46,46.5,3293020.0,34.7089,34.7313,34.6939,34.7238,3293020.0
2016-03-30 09:30:00,46.63,46.66,46.36,46.47,1840160.0,34.8209,34.8433,34.6192,34.7014,1840160.0
2016-03-30 10:00:00,46.47,46.48,46.37,46.41,1254361.0,34.7014,34.7089,34.6267,34.6566,1254361.0
2016-03-30 10:30:00,46.41,46.54,46.33,46.54,1300135.0,34.6566,34.7537,34.5968,34.7537,1300135.0
2016-03-30 11:00:00,46.54,46.7,46.52,46.66,1326744.0,34.7537,34.8731,34.7387,34.8433,1326744.0
2016-03-30 11:30:00,46.66,46.66,46.5,46.59,863785.0,34.8433,34.8433,34.7238,34.791,863785.0
2016-03-30 12:00:00,46.59,46.7,46.58,46.63,579871.0,34.791,34.8731,34.7835,34.8209,579871.0
2016-03-30 12:30:00,46.63,46.68,46.6,46.61,411415.0,34.8209,34.8582,34.7985,34.8059,411415.0
2016-03-30 13:00:00,46.61,46.62,46.53,46.55,489919.0,34.8059,34.8134,34.7462,34.7611,489919.0
2016-03-30 13:30:00,46.55,46.64,46.52,46.63,573703.0,34.7611,34.8283,34.7387,34.8209,573703.0
2016-03-30 14:00:00,46.62,46.65,46.58,46.65,687880.0,34.8134,34.8358,34.7835,34.8358,687880.0
2016-03-30 14:30:00,46.65,46.66,46.53,46.62,688695.0,34.8358,34.8433,34.7462,34.8134,688695.0
2016-03-30 15:00:00,46.61,46.72,46.59,46.71,1304261.0,34.8059,34.8881,34.791,34.8806,1304261.0
2016-03-30 15:30:00,46.71,46.73,46.56,46.59,1573798.0,34.8806,34.8955,34.7686,34.791,1573798.0
2016-03-31 09:30:00,46.55,46.88,46.55,46.78,2092400.0,34.7611,35.0076,34.7611,34.9329,2092400.0
2016-03-31 10:00:00,46.78,46.8,46.68,46.71,1346918.0,34.9329,34.9478,34.8582,34.8806,1346918.0
2016-03-31 10:30:00,46.71,46.81,46.7,46.7,611928.0,34.8806,34.9553,34.8731,34.8731,611928.0
2016-03-31 11:00:00,46.7,46.76,46.61,46.71,754866.0,34.8731,34.9179,34.8059,34.8806,754866.0
2016-03-31 11:30:00,46.71,46.72,46.59,46.68,708314.0,34.8806,34.8881,34.791,34.8582,708314.0
2016-03-31 12:00:00,46.68,46.69,46.61,46.64,531715.0,34.8582,34.8657,34.8059,34.8283,531715.0
2016-03-31 12:30:00,46.64,46.65,46.57,46.59,678523.0,34.8283,34.8358,34.7761,34.791,678523.0
2016-03-31 13:00:00,46.58,46.62,46.53,46.54,679286.0,34.7835,34.8134,34.7462,34.7537,679286.0
2016-03-31 13:30:00,46.53,46.54,46.43,46.48,674682.0,34.7462,34.7537,34.6715,34.7089,674682.0
2016-03-31 14:00:00,46.48,46.49,46.42,46.42,906117.0,34.7089,34.7163,34.6641,34.6641,906117.0
2016-03-31 14:30:00,46.42,46.44,46.36,46.39,1013398.0,34.6641,34.679,34.6192,34.6416,1013398.0
2016-03-31 15:00:00,46.39,46.4,46.32,46.37,607022.0,34.6416,34.6491,34.5894,34.6267,607022.0
2016-03-31 15:30:00,46.38,46.44,46.33,46.37,1867383.0,34.6342,34.679,34.5968,34.6267,1867383.0
2016-04-01 09:30:00,46.14,46.48,46.11,46.3,1977236.0,34.455,34.7089,34.4326,34.5744,1977236.0
2016-04-01 10:00:00,46.31,46.56,46.3,46.53,1121169.0,34.5819,34.7686,34.5744,34.7462,1121169.0
2016-04-01 10:30:00,46.52,46.56,46.47,46.52,952904.0,34.7387,34.7686,34.7014,34.7387,952904.0
2016-04-01 11:00:00,46.53,46.61,46.5,46.59,673784.0,34.7462,34.8059,34.7238,34.791,673784.0
2016-04-01 11:30:00,46.6,46.63,46.47,46.48,1502008.0,34.7985,34.8209,34.7014,34.7089,1502008.0
2016-04-01 12:00:00,46.48,46.51,46.45,46.47,348248.0,34.7089,34.7313,34.6865,34.7014,348248.0
2016-04-01 12:30:00,46.48,46.51,46.45,46.49,324840.0,34.7089,34.7313,34.6865,34.7163,324840.0
2016-04-01 13:00:00,46.5,46.63,46.48,46.61,579623.0,34.7238,34.8209,34.7089,34.8059,579623.0
2016-04-01 13:30:00,46.62,46.73,46.6,46.72,510259.0,34.8134,34.8955,34.7985,34.8881,510259.0
2016-04-01 14:00:00,46.73,46.77,46.71,46.72,527884.0,34.8955,34.9254,34.8806,34.8881,527884.0
2016-04-01 14:30:00,46.72,46.8,46.72,46.74,575726.0,34.8881,34.9478,34.8881,34.903,575726.0
2016-04-01 15:00:00,46.74,46.78,46.71,46.75,530000.0,34.903,34.9329,34.8806,34.9105,530000.0
2016-04-01 15:30:00,46.75,46.87,46.74,46.84,2599523.0,34.9105,35.0001,34.903,34.9777,2599523.0
2016-04-04 09:30:00,46.84,46.93,46.71,46.74,1317965.0,34.9777,35.0449,34.8806,34.903,1317965.0
2016-04-04 10:00:00,46.74,46.86,46.67,46.7,953607.0,34.903,34.9926,34.8507,34.8731,953607.0
2016-04-04 10:30:00,46.7,46.73,46.5,46.57,706586.0,34.8731,34.8955,34.7238,34.7761,706586.0
2016-04-04 11:00:00,46.57,46.7,46.56,46.61,400278.0,34.7761,34.8731,34.7686,34.8059,400278.0
2016-04-04 11:30:00,46.61,46.69,46.61,46.66,474356.0,34.8059,34.8657,34.8059,34.8433,474356.0
2016-04-04 12:00:00,46.66,46.74,46.64,46.68,377941.0,34.8433,34.903,34.8283,34.8582,377941.0
2016-04-04 12:30:00,46.67,46.75,46.66,46.72,347728.0,34.8507,34.9105,34.8433,34.8881,347728.0
2016-04-04 13:00:00,46.72,46.73,46.65,46.69,249923.0,34.8881,34.8955,34.8358,34.8657,249923.0
2016-04-04 13:30:00,46.69,46.71,46.64,46.66,527757.0,34.8657,34.8806,34.8283,34.8433,527757.0
2016-04-04 14:00:00,46.66,46.71,46.59,46.71,427954.0,34.8433,34.8806,34.791,34.8806,427954.0
2016-04-04 14:30:00,46.71,46.74,46.68,46.71,569069.0,34.8806,34.903,34.8582,34.8806,569069.0
2016-04-04 15:00:00,46.71,46.8,46.7,46.78,723406.0,34.8806,34.9478,34.8731,34.9329,723406.0
2016-04-04 15:30:00,46.78,46.89,46.78,46.88,1853642.0,34.9329,35.015,34.9329,35.0076,1853642.0
2016-04-05 09:30:00,46.62,46.78,46.53,46.65,1273284.0,34.8134,34.9329,34.7462,34.8358,1273284.0
2016-04-05 10:00:00,46.66,46.81,46.64,46.69,906812.0,34.8433,34.9553,34.8283,34.8657,906812.0
2016-04-05 10:30:00,46.69,46.74,46.59,46.66,585148.0,34.8657,34.903,34.791,34.8433,585148.0
2016-04-05 11:00:00,46.66,46.74,46.65,46.72,532322.0,34.8433,34.903,34.8358,34.8881,532322.0
2016-04-05 11:30:00,46.72,46.74,46.61,46.64,334003.0,34.8881,34.903,34.8059,34.8283,334003.0
2016-04-05 12:00:00,46.65,46.67,46.6,46.65,460691.0,34.8358,34.8507,34.7985,34.8358,460691.0
2016-04-05 12:30:00,46.64,46.66,46.59,46.59,329740.0,34.8283,34.8433,34.791,34.791,329740.0
2016-04-05 13:00:00,46.6,46.6,46.53,46.6,371620.0,34.7985,34.7985,34.7462,34.7985,371620.0
2016-04-05 13:30:00,46.6,46.6,46.51,46.57,359322.0,34.7985,34.7985,34.7313,34.7761,359322.0
2016-04-05 14:00:00,46.57,46.65,46.53,46.64,391528.0,34.7761,34.8358,34.7462,34.8283,391528.0
2016-04-05 14:30:00,46.64,46.71,46.62,46.67,410244.0,34.8283,34.8806,34.8134,34.8507,410244.0
2016-04-05 15:00:00,46.68,46.69,46.54,46.57,932307.0,34.8582,34.8657,34.7537,34.7761,932307.0
2016-04-05 15:30:00,46.56,46.59,46.44,46.55,1985771.0,34.7686,34.791,34.679,34.7611,1985771.0
2016-04-06 09:30:00,46.57,46.66,46.46,46.49,884550.0,34.7761,34.8433,34.6939,34.7163,884550.0
2016-04-06 10:00:00,46.5,46.53,46.38,46.46,464549.0,34.7238,34.7462,34.6342,34.6939,464549.0
2016-04-06 10:30:00,46.46,46.57,46.4,46.56,618338.0,34.6939,34.7761,34.6491,34.7686,618338.0
2016-04-06 11:00:00,46.56,46.59,46.44,46.54,486541.0,34.7686,34.791,34.679,34.7537,486541.0
2016-04-06 11:30:00,46.55,46.57,46.48,46.53,479505.0,34.7611,34.7761,34.7089,34.7462,479505.0
2016-04-06 12:00:00,46.52,46.53,46.45,46.5,294525.0,34.7387,34.7462,34.6865,34.7238,294525.0
2016-04-06 12:30:00,46.51,46.54,46.48,46.51,254205.0,34.7313,34.7537,34.7089,34.7313,254205.0
2016-04-06 13:00:00,46.51,46.55,46.45,46.48,384420.0,34.7313,34.7611,34.6865,34.7089,384420.0
2016-04-06 13:30:00,46.47,46.56,46.47,46.53,445757.0,34.7014,34.7686,34.7014,34.7462,445757.0
2016-04-06 14:00:00,46.54,46.54,46.41,46.47,506869.0,34.7537,34.7537,34.6566,34.7014,506869.0
2016-04-06 14:30:00,46.48,46.53,46.42,46.51,383520.0,34.7089,34.7462,34.6641,34.7313,383520.0
2016-04-06 15:00:00,46.52,46.64,46.5,46.64,686008.0,34.7387,34.8283,34.7238,34.8283,686008.0
2016-04-06 15:30:00,46.64,46.73,46.61,46.72,1630276.0,34.8283,34.8955,34.8059,34.8881,1630276.0
2016-04-07 09:30:00,46.5,46.58,46.29,46.3,1168160.0,34.7238,34.7835,34.567,34.5744,1168160.0
2016-04-07 10:00:00,46.3,46.4,46.28,46.3,585884.0,34.5744,34.6491,34.5595,34.5744,585884.0
2016-04-07 10:30:00,46.29,46.44,46.27,46.4,516859.0,34.567,34.679,34.552,34.6491,516859.0
2016-04-07 11:00:00,46.39,46.46,46.34,46.39,431057.0,34.6416,34.6939,34.6043,34.6416,431057.0
2016-04-07 11:30:00,46.39,46.46,46.35,46.38,463262.0,34.6416,34.6939,34.6118,34.6342,463262.0
2016-04-07 12:00:00,46.38,46.4,46.26,46.29,365328.0,34.6342,34.6491,34.5446,34.567,365328.0
2016-04-07 12:30:00,46.29,46.38,46.26,46.35,353135.0,34.567,34.6342,34.5446,34.6118,353135.0
2016-04-07 13:00:00,46.34,46.36,46.28,46.32,355157.0,34.6043,34.6192,34.5595,34.5894,355157.0
2016-04-07 13:30:00,46.32,46.38,46.24,46.25,391248.0,34.5894,34.6342,34.5296,34.5371,391248.0
2016-04-07 14:00:00,46.25,46.25,46.18,46.23,463894.0,34.5371,34.5371,34.4848,34.5222,463894.0
2016-04-07 14:30:00,46.23,46.29,46.16,46.2,489019.0,34.5222,34.567,34.4699,34.4998,489019.0
2016-04-07 15:00:00,46.2,46.28,46.19,46.26,566535.0,34.4998,34.5595,34.4923,34.5446,566535.0
2016-04-07 15:30:00,46.26,46.36,46.21,46.35,1424037.0,34.5446,34.6192,34.5072,34.6118,1424037.0
2016-04-08 09:30:00,46.44,46.69,46.44,46.69,1329348.0,34.679,34.8657,34.679,34.8657,1329348.0
2016-04-08 10:00:00,46.69,46.8,46.68,46.74,919870.0,34.8657,34.9478,34.8582,34.903,919870.0
2016-04-08 10:30:00,46.73,46.8,46.72,46.77,1097470.0,34.8955,34.9478,34.8881,34.9254,1097470.0
2016-04-08 11:00:00,46.78,46.89,46.75,46.88,602218.0,34.9329,35.015,34.9105,35.0076,602218.0
2016-04-08 11:30:00,46.88,46.91,46.8,46.82,528016.0,35.0076,35.03,34.9478,34.9627,528016.0
2016-04-08 12:00:00,46.83,46.9,46.82,46.89,714874.0,34.9702,35.0225,34.9627,35.015,714874.0
2016-04-08 12:30:00,46.88,46.92,46.86,46.92,488352.0,35.0076,35.0374,34.9926,35.0374,488352.0
2016-04-08 13:00:00,46.91,46.92,46.87,46.9,523336.0,35.03,35.0374,35.0001,35.0225,523336.0
2016-04-08 13:30:00,46.9,46.97,46.88,46.97,700741.0,35.0225,35.0748,35.0076,35.0748,700741.0
2016-04-08 14:00:00,46.96,46.98,46.92,46.97,456648.0,35.0673,35.0822,35.0374,35.0748,456648.0
2016-04-08 14:30:00,46.98,46.98,46.81,46.84,574879.0,35.0822,35.0822,34.9553,34.9777,574879.0
2016-04-08 15:00:00,46.84,46.86,46.74,46.76,637031.0,34.9777,34.9926,34.903,34.9179,637031.0
2016-04-08 15:30:00,46.75,46.87,46.7,46.86,1464479.0,34.9105,35.0001,34.8731,34.9926,1464479.0
2016-04-11 09:30:00,46.9,47.13,46.81,46.99,2072167.0,35.0225,35.1942,34.9553,35.0897,2072167.0
2016-04-11 10:00:00,46.99,47.05,46.91,47.02,690327.0,35.0897,35.1345,35.03,35.1121,690327.0
2016-04-11 10:30:00,47.03,47.05,46.86,46.9,545845.0,35.1196,35.1345,34.9926,35.0225,545845.0
2016-04-11 11:00:00,46.9,46.91,46.81,46.85,368265.0,35.0225,35.03,34.9553,34.9852,368265.0
2016-04-11 11:30:00,46.85,46.89,46.8,46.83,419337.0,34.9852,35.015,34.9478,34.9702,419337.0
2016-04-11 12:00:00,46.82,46.86,46.78,46.79,294873.0,34.9627,34.9926,34.9329,34.9403,294873.0
2016-04-11 12:30:00,46.79,46.85,46.77,46.81,280331.0,34.9403,34.9852,34.9254,34.9553,280331.0
2016-04-11 13:00:00,46.8,46.82,46.73,46.75,515024.0,34.9478,34.9627,34.8955,34.9105,515024.0
2016-04-11 13:30:00,46.76,46.78,46.69,46.72,363298.0,34.9179,34.9329,34.8657,34.8881,363298.0
2016-04-11 14:00:00,46.72,46.74,46.61,46.62,599512.0,34.8881,34.903,34.8059,34.8134,599512.0
2016-04-11 14:30:00,46.62,46.73,46.6,46.67,911770.0,34.8134,34.8955,34.7985,34.8507,911770.0
2016-04-11 15:00:00,46.67,46.68,46.51,46.54,1334727.0,34.8507,34.8582,34.7313,34.7537,1334727.0
2016-04-11 15:30:00,46.54,46.55,46.41,46.45,1857695.0,34.7537,34.7611,34.6566,34.6865,1857695.0
2016-04-12 09:30:00,46.41,46.61,46.35,46.55,1233082.0,34.6566,34.8059,34.6118,34.7611,1233082.0
2016-04-12 10:00:00,46.55,46.58,46.44,46.49,848249.0,34.7611,34.7835,34.679,34.7163,848249.0
2016-04-12 10:30:00,46.49,46.69,46.49,46.64,1066891.0,34.7163,34.8657,34.7163,34.8283,1066891.0
2016-04-12 11:00:00,46.64,46.71,46.63,46.7,644754.0,34.8283,34.8806,34.8209,34.8731,644754.0
2016-04-12 11:30:00,46.7,46.72,46.63,46.64,422962.0,34.8731,34.8881,34.8209,34.8283,422962.0
2016-04-12 12:00:00,46.64,46.68,46.58,46.59,367737.0,34.8283,34.8582,34.7835,34.791,367737.0
2016-04-12 12:30:00,46.59,46.68,46.58,46.61,493306.0,34.791,34.8582,34.7835,34.8059,493306.0
2016-04-12 13:00:00,46.62,46.63,46.58,46.59,368184.0,34.8134,34.8209,34.7835,34.791,368184.0
2016-04-12 13:30:00,46.59,46.65,46.56,46.65,462445.0,34.791,34.8358,34.7686,34.8358,462445.0
2016-04-12 14:00:00,46.65,46.7,46.58,46.68,953075.0,34.8358,34.8731,34.7835,34.8582,953075.0
2016-04-12 14:30:00,46.68,46.72,46.67,46.71,588311.0,34.8582,34.8881,34.8507,34.8806,588311.0
2016-04-12 15:00:00,46.71,46.76,46.67,46.7,835208.0,34.8806,34.9179,34.8507,34.8731,835208.0
2016-04-12 15:30:00,46.7,46.74,46.62,46.65,1681903.0,34.8731,34.903,34.8134,34.8358,1681903.0
2016-04-13 09:30:00,46.77,46.78,46.42,46.42,1361062.0,34.9254,34.9329,34.6641,34.6641,1361062.0
2016-04-13 10:00:00,46.43,46.44,46.13,46.18,1068110.0,34.6715,34.679,34.4475,34.4848,1068110.0
2016-04-13 10:30:00,46.18,46.24,46.05,46.09,1313157.0,34.4848,34.5296,34.3878,34.4176,1313157.0
2016-04-13 11:00:00,46.09,46.13,45.97,46.05,788771.0,34.4176,34.4475,34.328,34.3878,788771.0
2016-04-13 11:30:00,46.05,46.13,45.97,45.98,745672.0,34.3878,34.4475,34.328,34.3355,745672.0
2016-04-13 12:00:00,45.97,46.0,45.89,45.92,670004.0,34.328,34.3504,34.2683,34.2907,670004.0
2016-04-13 12:30:00,45.93,45.95,45.88,45.94,511386.0,34.2981,34.3131,34.2608,34.3056,511386.0
2016-04-13 13:00:00,45.93,45.96,45.86,45.91,532703.0,34.2981,34.3205,34.2459,34.2832,532703.0
2016-04-13 13:30:00,45.91,45.97,45.87,45.93,657023.0,34.2832,34.328,34.2533,34.2981,657023.0
2016-04-13 14:00:00,45.93,45.94,45.83,45.83,735812.0,34.2981,34.3056,34.2235,34.2235,735812.0
2016-04-13 14:30:00,45.83,45.93,45.82,45.9,608122.0,34.2235,34.2981,34.216,34.2757,608122.0
2016-04-13 15:00:00,45.9,45.99,45.89,45.97,744645.0,34.2757,34.3429,34.2683,34.328,744645.0
2016-04-13 15:30:00,45.96,46.08,45.96,46.03,1893491.0,34.3205,34.4102,34.3205,34.3728,1893491.0
2016-04-14 09:30:00,46.03,46.15,45.93,46.08,1282989.0,34.3728,34.4624,34.2981,34.4102,1282989.0
2016-04-14 10:00:00,46.08,46.18,45.99,46.16,1061258.0,34.4102,34.4848,34.3429,34.4699,1061258.0
2016-04-14 10:30:00,46.17,46.22,46.03,46.09,671838.0,34.4774,34.5147,34.3728,34.4176,671838.0
2016-04-14 11:00:00,46.09,46.11,45.92,45.95,564956.0,34.4176,34.4326,34.2907,34.3131,564956.0
2016-04-14 11:30:00,45.95,46.0,45.82,45.84,874547.0,34.3131,34.3504,34.216,34.2309,874547.0
2016-04-14 12:00:00,45.84,46.01,45.83,45.98,486796.0,34.2309,34.3579,34.2235,34.3355,486796.0
2016-04-14 12:30:00,45.98,46.09,45.96,46.06,915862.0,34.3355,34.4176,34.3205,34.3952,915862.0
2016-04-14 13:00:00,46.06,46.06,45.98,46.0,631689.0,34.3952,34.3952,34.3355,34.3504,631689.0
2016-04-14 13:30:00,46.0,46.02,45.94,45.98,586414.0,34.3504,34.3654,34.3056,34.3355,586414.0
2016-04-14 14:00:00,45.98,46.02,45.93,45.98,538522.0,34.3355,34.3654,34.2981,34.3355,538522.0
2016-04-14 14:30:00,45.98,45.99,45.91,45.93,685816.0,34.3355,34.3429,34.2832,34.2981,685816.0
2016-04-14 15:00:00,45.94,45.97,45.87,45.88,890602.0,34.3056,34.328,34.2533,34.2608,890602.0
2016-04-14 15:30:00,45.89,45.91,45.74,45.81,2490105.0,34.2683,34.2832,34.1563,34.2085,2490105.0
2016-04-15 09:30:00,45.82,45.99,45.68,45.94,2439671.0,34.216,34.3429,34.1115,34.3056,2439671.0
2016-04-15 10:00:00,45.94,46.16,45.93,46.13,1446501.0,34.3056,34.4699,34.2981,34.4475,1446501.0
2016-04-15 10:30:00,46.12,46.13,46.03,46.09,724675.0,34.44,34.4475,34.3728,34.4176,724675.0
2016-04-15 11:00:00,46.09,46.09,45.95,45.95,545904.0,34.4176,34.4176,34.3131,34.3131,545904.0
2016-04-15 11:30:00,45.96,46.03,45.93,46.01,595677.0,34.3205,34.3728,34.2981,34.3579,595677.0
2016-04-15 12:00:00,46.01,46.04,45.96,46.02,502384.0,34.3579,34.3803,34.3205,34.3654,502384.0
2016-04-15 12:30:00,46.02,46.07,46.0,46.02,369640.0,34.3654,34.4027,34.3504,34.3654,369640.0
2016-04-15 13:00:00,46.02,46.06,45.99,46.03,393123.0,34.3654,34.3952,34.3429,34.3728,393123.0
2016-04-15 13:30:00,46.03,46.05,45.98,46.01,505449.0,34.3728,34.3878,34.3355,34.3579,505449.0
2016-04-15 14:00:00,46.02,46.09,46.0,46.08,581697.0,34.3654,34.4176,34.3504,34.4102,581697.0
2016-04-15 14:30:00,46.09,46.11,46.07,46.11,409289.0,34.4176,34.4326,34.4027,34.4326,409289.0
2016-04-15 15:00:00,46.11,46.14,46.08,46.12,704167.0,34.4326,34.455,34.4102,34.44,704167.0
2016-04-15 15:30:00,46.12,46.13,46.04,46.09,1545871.0,34.44,34.4475,34.3803,34.4176,1545871.0
2016-04-18 09:30:00,46.13,46.22,45.82,45.88,1501120.0,34.4475,34.5147,34.216,34.2608,1501120.0
2016-04-18 10:00:00,45.89,46.12,45.88,46.07,1236494.0,34.2683,34.44,34.2608,34.4027,1236494.0
2016-04-18 10:30:00,46.07,46.2,46.05,46.12,920189.0,34.4027,34.4998,34.3878,34.44,920189.0
2016-04-18 11:00:00,46.13,46.19,46.03,46.03,868650.0,34.4475,34.4923,34.3728,34.3728,868650.0
2016-04-18 11:30:00,46.03,46.09,45.94,45.94,572431.0,34.3728,34.4176,34.3056,34.3056,572431.0
2016-04-18 12:00:00,45.94,46.13,45.94,46.1,715536.0,34.3056,34.4475,34.3056,34.4251,715536.0
2016-04-18 12:30:00,46.1,46.18,46.08,46.15,575748.0,34.4251,34.4848,34.4102,34.4624,575748.0
2016-04-18 13:00:00,46.15,46.2,46.1,46.19,360904.0,34.4624,34.4998,34.4251,34.4923,360904.0
2016-04-18 13:30:00,46.19,46.25,46.18,46.22,510420.0,34.4923,34.5371,34.4848,34.5147,510420.0
2016-04-18 14:00:00,46.21,46.25,46.18,46.19,479384.0,34.5072,34.5371,34.4848,34.4923,479384.0
2016-04-18 14:30:00,46.19,46.27,46.18,46.21,478784.0,34.4923,34.552,34.4848,34.5072,478784.0
2016-04-18 15:00:00,46.2,46.28,46.2,46.28,497489.0,34.4998,34.5595,34.4998,34.5595,497489.0
2016-04-18 15:30:00,46.27,46.28,46.18,46.22,1386366.0,34.552,34.5595,34.4848,34.5147,1386366.0
2016-04-19 09:30:00,46.31,46.44,46.15,46.28,1497605.0,34.5819,34.679,34.4624,34.5595,1497605.0
2016-04-19 10:00:00,46.28,46.46,46.27,46.45,973685.0,34.5595,34.6939,34.552,34.6865,973685.0
2016-04-19 10:30:00,46.45,46.45,46.34,46.39,624952.0,34.6865,34.6865,34.6043,34.6416,624952.0
2016-04-19 11:00:00,46.39,46.46,46.38,46.42,527824.0,34.6416,34.6939,34.6342,34.6641,527824.0
2016-04-19 11:30:00,46.42,46.58,46.37,46.54,778722.0,34.6641,34.7835,34.6267,34.7537,778722.0
2016-04-19 12:00:00,46.54,46.55,46.43,46.44,619858.0,34.7537,34.7611,34.6715,34.679,619858.0
2016-04-19 12:30:00,46.44,46.5,46.4,46.5,596838.0,34.679,34.7238,34.6491,34.7238,596838.0
2016-04-19 13:00:00,46.5,46.5,46.35,46.41,688825.0,34.7238,34.7238,34.6118,34.6566,688825.0
2016-04-19 13:30:00,46.41,46.49,46.37,46.49,536296.0,34.6566,34.7163,34.6267,34.7163,536296.0
2016-04-19 14:00:00,46.48,46.53,46.44,46.51,761249.0,34.7089,34.7462,34.679,34.7313,761249.0
2016-04-19 14:30:00,46.52,46.53,46.46,46.52,834982.0,34.7387,34.7462,34.6939,34.7387,834982.0
2016-04-19 15:00:00,46.52,46.55,46.48,46.5,805833.0,34.7387,34.7611,34.7089,34.7238,805833.0
2016-04-19 15:30:00,46.51,46.62,46.49,46.61,3106752.0,34.7313,34.8134,34.7163,34.8059,3106752.0
2016-04-20 09:30:00,45.34,45.38,44.06,44.1,7316478.0,33.8576,33.8874,32.9017,32.9316,7316478.0
2016-04-20 10:00:00,44.1,44.55,44.09,44.32,5277778.0,32.9316,33.2676,32.9241,33.0959,5277778.0
2016-04-20 10:30:00,44.32,44.58,44.23,44.43,3776001.0,33.0959,33.29,33.0287,33.178,3776001.0
2016-04-20 11:00:00,44.42,44.57,44.42,44.51,2937433.0,33.1706,33.2826,33.1706,33.2378,2937433.0
2016-04-20 11:30:00,44.51,44.55,44.34,44.39,2024696.0,33.2378,33.2676,33.1108,33.1482,2024696.0
2016-04-20 12:00:00,44.39,44.54,44.33,44.52,1542542.0,33.1482,33.2602,33.1033,33.2452,1542542.0
2016-04-20 12:30:00,44.52,44.74,44.48,44.64,1568864.0,33.2452,33.4095,33.2154,33.3348,1568864.0
2016-04-20 13:00:00,44.65,44.68,44.53,44.57,1210127.0,33.3423,33.3647,33.2527,33.2826,1210127.0
2016-04-20 13:30:00,44.56,44.79,44.54,44.73,1984058.0,33.2751,33.4469,33.2602,33.402,1984058.0
2016-04-20 14:00:00,44.73,44.78,44.67,44.71,1603922.0,33.402,33.4394,33.3572,33.3871,1603922.0
2016-04-20 14:30:00,44.71,44.74,44.63,44.66,1813983.0,33.3871,33.4095,33.3274,33.3498,1813983.0
2016-04-20 15:00:00,44.65,44.67,44.5,44.52,1566170.0,33.3423,33.3572,33.2303,33.2452,1566170.0
2016-04-20 15:30:00,44.51,44.57,44.31,44.36,4064197.0,33.2378,33.2826,33.0884,33.1257,4064197.0
2016-04-21 09:30:00,44.26,44.28,42.95,42.98,8010282.0,33.0511,33.066,32.0728,32.0952,8010282.0
2016-04-21 10:00:00,42.98,43.34,42.87,43.3,5652407.0,32.0952,32.3641,32.0131,32.3342,5652407.0
2016-04-21 10:30:00,43.31,43.65,43.24,43.63,2939891.0,32.3417,32.5956,32.2894,32.5806,2939891.0
2016-04-21 11:00:00,43.63,43.72,43.47,43.58,1925662.0,32.5806,32.6478,32.4611,32.5433,1925662.0
2016-04-21 11:30:00,43.58,43.8,43.49,43.67,1888153.0,32.5433,32.7076,32.4761,32.6105,1888153.0
2016-04-21 12:00:00,43.66,43.71,43.5,43.64,1530390.0,32.603,32.6404,32.4835,32.5881,1530390.0
2016-04-21 12:30:00,43.63,43.74,43.58,43.68,1631323.0,32.5806,32.6628,32.5433,32.618,1631323.0
2016-04-21 13:00:00,43.68,43.75,43.57,43.7,1021332.0,32.618,32.6702,32.5358,32.6329,1021332.0
2016-04-21 13:30:00,43.69,43.77,43.64,43.69,982708.0,32.6254,32.6852,32.5881,32.6254,982708.0
2016-04-21 14:00:00,43.69,43.7,43.55,43.62,1039988.0,32.6254,32.6329,32.5209,32.5732,1039988.0
2016-04-21 14:30:00,43.62,43.71,43.57,43.71,1565731.0,32.5732,32.6404,32.5358,32.6404,1565731.0
2016-04-21 15:00:00,43.7,43.77,43.62,43.63,2007975.0,32.6329,32.6852,32.5732,32.5806,2007975.0
2016-04-21 15:30:00,43.62,43.71,43.55,43.67,3871078.0,32.5732,32.6404,32.5209,32.6105,3871078.0
2016-04-22 09:30:00,43.83,44.1,43.79,44.04,2183564.0,32.73,32.9316,32.7001,32.8868,2183564.0
2016-04-22 10:00:00,44.04,44.28,44.03,44.27,1748931.0,32.8868,33.066,32.8793,33.0585,1748931.0
2016-04-22 10:30:00,44.27,44.31,44.19,44.23,1535854.0,33.0585,33.0884,32.9988,33.0287,1535854.0
2016-04-22 11:00:00,44.24,44.46,44.23,44.45,1557460.0,33.0361,33.2004,33.0287,33.193,1557460.0
2016-04-22 11:30:00,44.45,44.52,44.41,44.51,1183451.0,33.193,33.2452,33.1631,33.2378,1183451.0
2016-04-22 12:00:00,44.52,44.53,44.38,44.38,1075969.0,33.2452,33.2527,33.1407,33.1407,1075969.0
2016-04-22 12:30:00,44.39,44.46,44.34,44.39,955884.0,33.1482,33.2004,33.1108,33.1482,955884.0
2016-04-22 13:00:00,44.38,44.45,44.29,44.3,806554.0,33.1407,33.193,33.0735,33.0809,806554.0
2016-04-22 13:30:00,44.3,44.48,44.29,44.4,1043319.0,33.0809,33.2154,33.0735,33.1556,1043319.0
2016-04-22 14:00:00,44.4,44.49,44.36,44.4,835241.0,33.1556,33.2228,33.1257,33.1556,835241.0
2016-04-22 14:30:00,44.4,44.47,44.36,44.46,1070156.0,33.1556,33.2079,33.1257,33.2004,1070156.0
2016-04-22 15:00:00,44.45,44.66,44.44,44.62,1919602.0,33.193,33.3498,33.1855,33.3199,1919602.0
2016-04-22 15:30:00,44.62,44.66,44.54,44.58,3190535.0,33.3199,33.3498,33.2602,33.29,3190535.0
2016-04-25 09:30:00,44.5,44.54,44.38,44.5,1072278.0,33.2303,33.2602,33.1407,33.2303,1072278.0
2016-04-25 10:00:00,44.49,44.56,44.44,44.5,788926.0,33.2228,33.2751,33.1855,33.2303,788926.0
2016-04-25 10:30:00,44.5,44.6,44.49,44.53,586122.0,33.2303,33.305,33.2228,33.2527,586122.0
2016-04-25 11:00:00,44.53,44.59,44.49,44.5,969218.0,33.2527,33.2975,33.2228,33.2303,969218.0
2016-04-25 11:30:00,44.5,44.6,44.49,44.56,460475.0,33.2303,33.305,33.2228,33.2751,460475.0
2016-04-25 12:00:00,44.56,44.65,44.55,44.58,672680.0,33.2751,33.3423,33.2676,33.29,672680.0
2016-04-25 12:30:00,44.57,44.68,44.52,44.66,561172.0,33.2826,33.3647,33.2452,33.3498,561172.0
2016-04-25 13:00:00,44.65,44.68,44.63,44.64,475284.0,33.3423,33.3647,33.3274,33.3348,475284.0
2016-04-25 13:30:00,44.63,44.66,44.61,44.64,476261.0,33.3274,33.3498,33.3124,33.3348,476261.0
2016-04-25 14:00:00,44.65,44.65,44.53,44.57,909687.0,33.3423,33.3423,33.2527,33.2826,909687.0
2016-04-25 14:30:00,44.57,44.65,44.55,44.64,549448.0,33.2826,33.3423,33.2676,33.3348,549448.0
2016-04-25 15:00:00,44.64,44.66,44.54,44.58,697536.0,33.3348,33.3498,33.2602,33.29,697536.0
2016-04-25 15:30:00,44.58,44.72,44.57,44.72,1535933.0,33.29,33.3946,33.2826,33.3946,1535933.0
2016-04-26 09:30:00,44.92,44.96,44.75,44.85,1160452.0,33.5439,33.5738,33.417,33.4917,1160452.0
2016-04-26 10:00:00,44.86,44.89,44.7,44.76,762782.0,33.4991,33.5215,33.3796,33.4244,762782.0
2016-04-26 10:30:00,44.76,44.81,44.66,44.71,809162.0,33.4244,33.4618,33.3498,33.3871,809162.0
2016-04-26 11:00:00,44.71,44.73,44.62,44.66,486488.0,33.3871,33.402,33.3199,33.3498,486488.0
2016-04-26 11:30:00,44.66,44.72,44.57,44.62,1300300.0,33.3498,33.3946,33.2826,33.3199,1300300.0
2016-04-26 12:00:00,44.61,44.66,44.57,44.58,783594.0,33.3124,33.3498,33.2826,33.29,783594.0
2016-04-26 12:30:00,44.58,44.6,44.49,44.51,294422.0,33.29,33.305,33.2228,33.2378,294422.0
2016-04-26 13:00:00,44.51,44.51,44.43,44.45,588006.0,33.2378,33.2378,33.178,33.193,588006.0
2016-04-26 13:30:00,44.45,44.57,44.45,44.51,729409.0,33.193,33.2826,33.193,33.2378,729409.0
2016-04-26 14:00:00,44.51,44.55,44.48,44.48,537313.0,33.2378,33.2676,33.2154,33.2154,537313.0
2016-04-26 14:30:00,44.48,44.52,44.45,44.47,590038.0,33.2154,33.2452,33.193,33.2079,590038.0
2016-04-26 15:00:00,44.47,44.54,44.45,44.51,807361.0,33.2079,33.2602,33.193,33.2378,807361.0
2016-04-26 15:30:00,44.51,44.58,44.45,44.51,1779971.0,33.2378,33.29,33.193,33.2378,1779971.0
2016-04-27 09:30:00,44.64,44.86,44.54,44.59,934293.0,33.3348,33.4991,33.2602,33.2975,934293.0
2016-04-27 10:00:00,44.59,44.63,44.41,44.41,644365.0,33.2975,33.3274,33.1631,33.1631,644365.0
2016-04-27 10:30:00,44.41,44.59,44.38,44.57,581201.0,33.1631,33.2975,33.1407,33.2826,581201.0
2016-04-27 11:00:00,44.57,44.59,44.5,44.57,418583.0,33.2826,33.2975,33.2303,33.2826,418583.0
2016-04-27 11:30:00,44.56,44.65,44.55,44.61,467079.0,33.2751,33.3423,33.2676,33.3124,467079.0
2016-04-27 12:00:00,44.61,44.63,44.53,44.59,319091.0,33.3124,33.3274,33.2527,33.2975,319091.0
2016-04-27 12:30:00,44.6,44.62,44.56,44.6,416473.0,33.305,33.3199,33.2751,33.305,416473.0
2016-04-27 13:00:00,44.6,44.61,44.41,44.42,418515.0,33.305,33.3124,33.1631,33.1706,418515.0
2016-04-27 13:30:00,44.42,44.45,44.3,44.3,588976.0,33.1706,33.193,33.0809,33.0809,588976.0
2016-04-27 14:00:00,44.32,44.58,44.25,44.54,936856.0,33.0959,33.29,33.0436,33.2602,936856.0
2016-04-27 14:30:00,44.54,44.57,44.49,44.51,491581.0,33.2602,33.2826,33.2228,33.2378,491581.0
2016-04-27 15:00:00,44.52,44.73,44.51,44.71,1146223.0,33.2452,33.402,33.2378,33.3871,1146223.0
2016-04-27 15:30:00,44.7,44.75,44.65,44.69,2328201.0,33.3796,33.417,33.3423,33.3722,2328201.0
2016-04-28 09:30:00,44.5,44.7,44.46,44.7,1271978.0,33.2303,33.3796,33.2004,33.3796,1271978.0
2016-04-28 10:00:00,44.7,44.85,44.59,44.63,1151182.0,33.3796,33.4917,33.2975,33.3274,1151182.0
2016-04-28 10:30:00,44.62,44.84,44.62,44.8,889738.0,33.3199,33.4842,33.3199,33.4543,889738.0
2016-04-28 11:00:00,44.81,44.89,44.79,44.89,549202.0,33.4618,33.5215,33.4469,33.5215,549202.0
2016-04-28 11:30:00,44.89,44.9,44.75,44.75,345821.0,33.5215,33.529,33.417,33.417,345821.0
2016-04-28 12:00:00,44.76,44.86,44.75,44.84,380523.0,33.4244,33.4991,33.417,33.4842,380523.0
2016-04-28 12:30:00,44.84,44.89,44.82,44.84,407221.0,33.4842,33.5215,33.4693,33.4842,407221.0
2016-04-28 13:00:00,44.84,44.86,44.72,44.76,405164.0,33.4842,33.4991,33.3946,33.4244,405164.0
2016-04-28 13:30:00,44.76,44.85,44.75,44.8,406433.0,33.4244,33.4917,33.417,33.4543,406433.0
2016-04-28 14:00:00,44.79,44.8,44.75,44.8,436339.0,33.4469,33.4543,33.417,33.4543,436339.0
2016-04-28 14:30:00,44.79,44.8,44.72,44.79,515861.0,33.4469,33.4543,33.3946,33.4469,515861.0
2016-04-28 15:00:00,44.8,44.8,44.61,44.64,952384.0,33.4543,33.4543,33.3124,33.3348,952384.0
2016-04-28 15:30:00,44.64,44.69,44.54,44.67,1647365.0,33.3348,33.3722,33.2602,33.3572,1647365.0
2016-04-29 09:30:00,44.53,44.74,44.5,44.69,957042.0,33.2527,33.4095,33.2303,33.3722,957042.0
2016-04-29 10:00:00,44.68,44.83,44.63,44.82,887818.0,33.3647,33.4767,33.3274,33.4693,887818.0
2016-04-29 10:30:00,44.83,44.84,44.65,44.66,548604.0,33.4767,33.4842,33.3423,33.3498,548604.0
2016-04-29 11:00:00,44.66,44.75,44.64,44.68,518224.0,33.3498,33.417,33.3348,33.3647,518224.0
2016-04-29 11:30:00,44.69,44.71,44.64,44.67,595932.0,33.3722,33.3871,33.3348,33.3572,595932.0
2016-04-29 12:00:00,44.67,44.7,44.62,44.63,459251.0,33.3572,33.3796,33.3199,33.3274,459251.0
2016-04-29 12:30:00,44.64,44.69,44.57,44.57,413020.0,33.3348,33.3722,33.2826,33.2826,413020.0
2016-04-29 13:00:00,44.57,44.67,44.56,44.61,268342.0,33.2826,33.3572,33.2751,33.3124,268342.0
2016-04-29 13:30:00,44.62,44.62,44.5,44.53,484451.0,33.3199,33.3199,33.2303,33.2527,484451.0
2016-04-29 14:00:00,44.53,44.63,44.5,44.61,595751.0,33.2527,33.3274,33.2303,33.3124,595751.0
2016-04-29 14:30:00,44.61,44.63,44.54,44.58,457365.0,33.3124,33.3274,33.2602,33.29,457365.0
2016-04-29 15:00:00,44.57,44.66,44.56,44.64,514720.0,33.2826,33.3498,33.2751,33.3348,514720.0
2016-04-29 15:30:00,44.64,44.86,44.63,44.8,1729917.0,33.3348,33.4991,33.3274,33.4543,1729917.0
2016-05-02 09:30:00,44.57,45.19,44.54,45.07,1579288.0,33.2826,33.7455,33.2602,33.6559,1579288.0
2016-05-02 10:00:00,45.08,45.09,44.88,44.96,819099.0,33.6634,33.6709,33.5141,33.5738,819099.0
2016-05-02 10:30:00,44.95,44.98,44.68,44.74,833937.0,33.5663,33.5887,33.3647,33.4095,833937.0
2016-05-02 11:00:00,44.74,44.77,44.67,44.75,570210.0,33.4095,33.4319,33.3572,33.417,570210.0
2016-05-02 11:30:00,44.76,44.81,44.68,44.79,612999.0,33.4244,33.4618,33.3647,33.4469,612999.0
2016-05-02 12:00:00,44.79,44.86,44.77,44.85,337196.0,33.4469,33.4991,33.4319,33.4917,337196.0
2016-05-02 12:30:00,44.85,45.02,44.84,45.01,629622.0,33.4917,33.6186,33.4842,33.6111,629622.0
2016-05-02 13:00:00,45.02,45.07,44.98,45.07,605360.0,33.6186,33.6559,33.5887,33.6559,605360.0
2016-05-02 13:30:00,45.07,45.12,45.02,45.02,892033.0,33.6559,33.6933,33.6186,33.6186,892033.0
2016-05-02 14:00:00,45.02,45.11,45.02,45.09,469142.0,33.6186,33.6858,33.6186,33.6709,469142.0
2016-05-02 14:30:00,45.09,45.12,45.03,45.08,677830.0,33.6709,33.6933,33.6261,33.6634,677830.0
2016-05-02 15:00:00,45.08,45.14,45.06,45.1,690202.0,33.6634,33.7082,33.6485,33.6783,690202.0
2016-05-02 15:30:00,45.11,45.11,44.96,44.99,1685870.0,33.6858,33.6858,33.5738,33.5962,1685870.0
2016-05-03 09:30:00,44.87,45.07,44.83,44.92,1012862.0,33.5066,33.6559,33.4767,33.5439,1012862.0
2016-05-03 10:00:00,44.92,45.02,44.88,44.93,638459.0,33.5439,33.6186,33.5141,33.5514,638459.0
2016-05-03 10:30:00,44.92,44.93,44.78,44.79,603347.0,33.5439,33.5514,33.4394,33.4469,603347.0
2016-05-03 11:00:00,44.79,44.86,44.71,44.72,874738.0,33.4469,33.4991,33.3871,33.3946,874738.0
2016-05-03 11:30:00,44.72,44.81,44.68,44.73,536631.0,33.3946,33.4618,33.3647,33.402,536631.0
2016-05-03 12:00:00,44.72,44.75,44.65,44.75,616795.0,33.3946,33.417,33.3423,33.417,616795.0
2016-05-03 12:30:00,44.74,44.83,44.71,44.82,466974.0,33.4095,33.4767,33.3871,33.4693,466974.0
2016-05-03 13:00:00,44.81,44.91,44.8,44.91,557930.0,33.4618,33.5365,33.4543,33.5365,557930.0
2016-05-03 13:30:00,44.91,44.92,44.83,44.86,567557.0,33.5365,33.5439,33.4767,33.4991,567557.0
2016-05-03 14:00:00,44.86,44.89,44.75,44.79,607789.0,33.4991,33.5215,33.417,33.4469,607789.0
2016-05-03 14:30:00,44.79,44.82,44.73,44.79,486050.0,33.4469,33.4693,33.402,33.4469,486050.0
2016-05-03 15:00:00,44.8,44.81,44.71,44.74,689435.0,33.4543,33.4618,33.3871,33.4095,689435.0
2016-05-03 15:30:00,44.74,44.9,44.69,44.85,1460303.0,33.4095,33.529,33.3722,33.4917,1460303.0
2016-05-04 09:30:00,44.72,44.76,44.5,44.58,1093295.0,33.3946,33.4244,33.2303,33.29,1093295.0
2016-05-04 10:00:00,44.57,44.86,44.56,44.86,633606.0,33.2826,33.4991,33.2751,33.4991,633606.0
2016-05-04 10:30:00,44.85,44.95,44.82,44.9,602310.0,33.4917,33.5663,33.4693,33.529,602310.0
2016-05-04 11:00:00,44.9,44.99,44.84,44.95,499901.0,33.529,33.5962,33.4842,33.5663,499901.0
2016-05-04 11:30:00,44.96,45.03,44.87,45.03,819657.0,33.5738,33.6261,33.5066,33.6261,819657.0
2016-05-04 12:00:00,45.03,45.11,45.02,45.06,420483.0,33.6261,33.6858,33.6186,33.6485,420483.0
2016-05-04 12:30:00,45.06,45.08,44.93,44.98,265544.0,33.6485,33.6634,33.5514,33.5887,265544.0
2016-05-04 13:00:00,44.98,45.03,44.93,45.02,342275.0,33.5887,33.6261,33.5514,33.6186,342275.0
2016-05-04 13:30:00,45.03,45.07,45.0,45.01,341170.0,33.6261,33.6559,33.6037,33.6111,341170.0
2016-05-04 14:00:00,45.02,45.03,45.0,45.02,410866.0,33.6186,33.6261,33.6037,33.6186,410866.0
2016-05-04 14:30:00,45.02,45.07,45.0,45.05,508485.0,33.6186,33.6559,33.6037,33.641,508485.0
2016-05-04 15:00:00,45.05,45.09,44.98,45.05,645214.0,33.641,33.6709,33.5887,33.641,645214.0
2016-05-04 15:30:00,45.05,45.11,44.96,44.99,1088468.0,33.641,33.6858,33.5738,33.5962,1088468.0
2016-05-05 09:30:00,44.93,45.49,44.88,45.13,1291099.0,33.5514,33.9696,33.5141,33.7007,1291099.0
2016-05-05 10:00:00,45.12,45.18,45.06,45.13,567811.0,33.6933,33.7381,33.6485,33.7007,567811.0
2016-05-05 10:30:00,45.13,45.17,45.04,45.14,486736.0,33.7007,33.7306,33.6335,33.7082,486736.0
2016-05-05 11:00:00,45.13,45.15,45.02,45.07,505787.0,33.7007,33.7157,33.6186,33.6559,505787.0
2016-05-05 11:30:00,45.08,45.29,45.03,45.27,590917.0,33.6634,33.8202,33.6261,33.8053,590917.0
2016-05-05 12:00:00,45.27,45.27,45.14,45.15,365872.0,33.8053,33.8053,33.7082,33.7157,365872.0
2016-05-05 12:30:00,45.14,45.15,45.06,45.07,321474.0,33.7082,33.7157,33.6485,33.6559,321474.0
2016-05-05 13:00:00,45.07,45.08,44.96,44.98,267004.0,33.6559,33.6634,33.5738,33.5887,267004.0
2016-05-05 13:30:00,44.98,45.03,44.96,45.0,440982.0,33.5887,33.6261,33.5738,33.6037,440982.0
2016-05-05 14:00:00,45.0,45.06,44.98,45.02,385684.0,33.6037,33.6485,33.5887,33.6186,385684.0
2016-05-05 14:30:00,45.02,45.03,44.94,44.94,399174.0,33.6186,33.6261,33.5589,33.5589,399174.0
2016-05-05 15:00:00,44.95,44.96,44.87,44.93,494246.0,33.5663,33.5738,33.5066,33.5514,494246.0
2016-05-05 15:30:00,44.93,45.06,44.92,45.06,1304050.0,33.5514,33.6485,33.5439,33.6485,1304050.0
2016-05-06 09:30:00,45.06,45.16,44.97,45.11,921829.0,33.6485,33.7231,33.5813,33.6858,921829.0
2016-05-06 10:00:00,45.11,45.12,44.91,45.0,735996.0,33.6858,33.6933,33.5365,33.6037,735996.0
2016-05-06 10:30:00,45.01,45.05,44.95,45.04,466908.0,33.6111,33.641,33.5663,33.6335,466908.0
2016-05-06 11:00:00,45.03,45.1,44.97,45.08,615279.0,33.6261,33.6783,33.5813,33.6634,615279.0
2016-05-06 11:30:00,45.08,45.15,45.07,45.1,358690.0,33.6634,33.7157,33.6559,33.6783,358690.0
2016-05-06 12:00:00,45.1,45.12,45.01,45.03,307268.0,33.6783,33.6933,33.6111,33.6261,307268.0
2016-05-06 12:30:00,45.03,45.09,45.0,45.08,266180.0,33.6261,33.6709,33.6037,33.6634,266180.0
2016-05-06 13:00:00,45.09,45.18,45.08,45.14,331626.0,33.6709,33.7381,33.6634,33.7082,331626.0
2016-05-06 13:30:00,45.15,45.3,45.14,45.29,434753.0,33.7157,33.8277,33.7082,33.8202,434753.0
2016-05-06 14:00:00,45.29,45.39,45.29,45.34,624581.0,33.8202,33.8949,33.8202,33.8576,624581.0
2016-05-06 14:30:00,45.34,45.41,45.32,45.33,552981.0,33.8576,33.9098,33.8426,33.8501,552981.0
2016-05-06 15:00:00,45.34,45.35,45.28,45.3,512816.0,33.8576,33.865,33.8128,33.8277,512816.0
2016-05-06 15:30:00,45.3,45.31,45.25,45.31,1134894.0,33.8277,33.8352,33.7904,33.8352,1134894.0
2016-05-09 09:30:00,45.32,45.5,45.3,45.5,919272.0,33.8426,33.977,33.8277,33.977,919272.0
2016-05-09 10:00:00,45.49,45.5,45.36,45.41,497751.0,33.9696,33.977,33.8725,33.9098,497751.0
2016-05-09 10:30:00,45.42,45.43,45.35,45.38,361626.0,33.9173,33.9248,33.865,33.8874,361626.0
2016-05-09 11:00:00,45.38,45.4,45.3,45.31,410122.0,33.8874,33.9024,33.8277,33.8352,410122.0
2016-05-09 11:30:00,45.3,45.37,45.26,45.33,318848.0,33.8277,33.88,33.7978,33.8501,318848.0
2016-05-09 12:00:00,45.33,45.33,45.2,45.24,366199.0,33.8501,33.8501,33.753,33.7829,366199.0
2016-05-09 12:30:00,45.23,45.26,45.2,45.22,244617.0,33.7754,33.7978,33.753,33.768,244617.0
2016-05-09 13:00:00,45.22,45.31,45.22,45.27,300813.0,33.768,33.8352,33.768,33.8053,300813.0
2016-05-09 13:30:00,45.26,45.29,45.2,45.2,315284.0,33.7978,33.8202,33.753,33.753,315284.0
2016-05-09 14:00:00,45.21,45.23,45.18,45.18,336198.0,33.7605,33.7754,33.7381,33.7381,336198.0
2016-05-09 14:30:00,45.19,45.26,45.17,45.24,346919.0,33.7455,33.7978,33.7306,33.7829,346919.0
2016-05-09 15:00:00,45.24,45.31,45.22,45.28,456784.0,33.7829,33.8352,33.768,33.8128,456784.0
2016-05-09 15:30:00,45.29,45.3,45.19,45.22,1167458.0,33.8202,33.8277,33.7455,33.768,1167458.0
2016-05-10 09:30:00,45.44,45.79,45.42,45.73,1230191.0,33.9322,34.1936,33.9173,34.1488,1230191.0
2016-05-10 10:00:00,45.74,45.78,45.61,45.68,906301.0,34.1563,34.1861,34.0592,34.1115,906301.0
2016-05-10 10:30:00,45.68,45.84,45.68,45.84,403952.0,34.1115,34.2309,34.1115,34.2309,403952.0
2016-05-10 11:00:00,45.84,45.84,45.67,45.68,506440.0,34.2309,34.2309,34.104,34.1115,506440.0
2016-05-10 11:30:00,45.69,45.8,45.64,45.77,428434.0,34.1189,34.2011,34.0816,34.1787,428434.0
2016-05-10 12:00:00,45.77,45.8,45.69,45.7,423484.0,34.1787,34.2011,34.1189,34.1264,423484.0
2016-05-10 12:30:00,45.7,45.71,45.63,45.66,334324.0,34.1264,34.1339,34.0741,34.0965,334324.0
2016-05-10 13:00:00,45.66,45.69,45.63,45.65,313939.0,34.0965,34.1189,34.0741,34.0891,313939.0
2016-05-10 13:30:00,45.65,45.68,45.63,45.65,214284.0,34.0891,34.1115,34.0741,34.0891,214284.0
2016-05-10 14:00:00,45.66,45.67,45.6,45.63,441066.0,34.0965,34.104,34.0517,34.0741,441066.0
2016-05-10 14:30:00,45.62,45.66,45.62,45.65,518494.0,34.0667,34.0965,34.0667,34.0891,518494.0
2016-05-10 15:00:00,45.66,45.66,45.61,45.64,667354.0,34.0965,34.0965,34.0592,34.0816,667354.0
2016-05-10 15:30:00,45.64,45.75,45.61,45.74,1169584.0,34.0816,34.1637,34.0592,34.1563,1169584.0
2016-05-11 09:30:00,45.73,45.88,45.66,45.74,872793.0,34.1488,34.2608,34.0965,34.1563,872793.0
2016-05-11 10:00:00,45.74,45.85,45.74,45.76,452643.0,34.1563,34.2384,34.1563,34.1712,452643.0
2016-05-11 10:30:00,45.77,45.83,45.73,45.74,641402.0,34.1787,34.2235,34.1488,34.1563,641402.0
2016-05-11 11:00:00,45.73,45.74,45.64,45.65,437025.0,34.1488,34.1563,34.0816,34.0891,437025.0
2016-05-11 11:30:00,45.65,45.68,45.64,45.66,506419.0,34.0891,34.1115,34.0816,34.0965,506419.0
2016-05-11 12:00:00,45.66,45.66,45.54,45.57,476218.0,34.0965,34.0965,34.0069,34.0293,476218.0
2016-05-11 12:30:00,45.57,45.59,45.51,45.53,372884.0,34.0293,34.0442,33.9845,33.9994,372884.0
2016-05-11 13:00:00,45.52,45.59,45.5,45.58,256702.0,33.992,34.0442,33.977,34.0368,256702.0
2016-05-11 13:30:00,45.58,45.62,45.55,45.55,306900.0,34.0368,34.0667,34.0144,34.0144,306900.0
2016-05-11 14:00:00,45.55,45.56,45.48,45.53,421786.0,34.0144,34.0218,33.9621,33.9994,421786.0
2016-05-11 14:30:00,45.53,45.58,45.46,45.49,443612.0,33.9994,34.0368,33.9472,33.9696,443612.0
2016-05-11 15:00:00,45.5,45.54,45.45,45.48,703149.0,33.977,34.0069,33.9397,33.9621,703149.0
2016-05-11 15:30:00,45.48,45.54,45.45,45.46,1439721.0,33.9621,34.0069,33.9397,33.9472,1439721.0
2016-05-12 09:30:00,45.55,45.77,45.48,45.65,764800.0,34.0144,34.1787,33.9621,34.0891,764800.0
2016-05-12 10:00:00,45.66,45.74,45.62,45.68,686009.0,34.0965,34.1563,34.0667,34.1115,686009.0
2016-05-12 10:30:00,45.69,45.88,45.68,45.87,646584.0,34.1189,34.2608,34.1115,34.2533,646584.0
2016-05-12 11:00:00,45.87,45.88,45.68,45.72,628996.0,34.2533,34.2608,34.1115,34.1413,628996.0
2016-05-12 11:30:00,45.72,45.72,45.6,45.62,643959.0,34.1413,34.1413,34.0517,34.0667,643959.0
2016-05-12 12:00:00,45.62,45.62,45.53,45.58,556730.0,34.0667,34.0667,33.9994,34.0368,556730.0
2016-05-12 12:30:00,45.57,45.7,45.57,45.7,295442.0,34.0293,34.1264,34.0293,34.1264,295442.0
2016-05-12 13:00:00,45.69,45.73,45.69,45.7,277005.0,34.1189,34.1488,34.1189,34.1264,277005.0
2016-05-12 13:30:00,45.7,45.8,45.65,45.79,385538.0,34.1264,34.2011,34.0891,34.1936,385538.0
2016-05-12 14:00:00,45.79,45.88,45.78,45.87,652673.0,34.1936,34.2608,34.1861,34.2533,652673.0
2016-05-12 14:30:00,45.88,45.9,45.81,45.83,670810.0,34.2608,34.2757,34.2085,34.2235,670810.0
2016-05-12 15:00:00,45.83,45.85,45.78,45.8,880042.0,34.2235,34.2384,34.1861,34.2011,880042.0
2016-05-12 15:30:00,45.8,45.87,45.79,45.83,1452997.0,34.2011,34.2533,34.1936,34.2235,1452997.0
2016-05-13 09:30:00,45.75,45.82,45.53,45.72,1041774.0,34.1637,34.216,33.9994,34.1413,1041774.0
2016-05-13 10:00:00,45.72,45.76,45.57,45.69,472510.0,34.1413,34.1712,34.0293,34.1189,472510.0
2016-05-13 10:30:00,45.68,45.74,45.54,45.56,516840.0,34.1115,34.1563,34.0069,34.0218,516840.0
2016-05-13 11:00:00,45.56,45.83,45.56,45.81,637730.0,34.0218,34.2235,34.0218,34.2085,637730.0
2016-05-13 11:30:00,45.8,45.82,45.65,45.65,437685.0,34.2011,34.216,34.0891,34.0891,437685.0
2016-05-13 12:00:00,45.65,45.66,45.57,45.58,507053.0,34.0891,34.0965,34.0293,34.0368,507053.0
2016-05-13 12:30:00,45.58,45.6,45.55,45.59,317145.0,34.0368,34.0517,34.0144,34.0442,317145.0
2016-05-13 13:00:00,45.59,45.62,45.54,45.56,350458.0,34.0442,34.0667,34.0069,34.0218,350458.0
2016-05-13 13:30:00,45.56,45.63,45.5,45.52,345235.0,34.0218,34.0741,33.977,33.992,345235.0
2016-05-13 14:00:00,45.51,45.51,45.25,45.27,902701.0,33.9845,33.9845,33.7904,33.8053,902701.0
2016-05-13 14:30:00,45.27,45.34,45.23,45.34,768423.0,33.8053,33.8576,33.7754,33.8576,768423.0
2016-05-13 15:00:00,45.33,45.37,45.3,45.33,632420.0,33.8501,33.88,33.8277,33.8501,632420.0
2016-05-13 15:30:00,45.33,45.39,45.29,45.35,1636267.0,33.8501,33.8949,33.8202,33.865,1636267.0
2016-05-16 09:30:00,45.16,45.47,45.14,45.43,1118185.0,33.7231,33.9546,33.7082,33.9248,1118185.0
2016-05-16 10:00:00,45.44,45.46,45.29,45.41,710171.0,33.9322,33.9472,33.8202,33.9098,710171.0
2016-05-16 10:30:00,45.4,45.57,45.39,45.54,486813.0,33.9024,34.0293,33.8949,34.0069,486813.0
2016-05-16 11:00:00,45.54,45.62,45.51,45.61,576089.0,34.0069,34.0667,33.9845,34.0592,576089.0
2016-05-16 11:30:00,45.61,45.67,45.56,45.64,587254.0,34.0592,34.104,34.0218,34.0816,587254.0
2016-05-16 12:00:00,45.64,45.7,45.61,45.62,398277.0,34.0816,34.1264,34.0592,34.0667,398277.0
2016-05-16 12:30:00,45.62,45.69,45.59,45.67,207805.0,34.0667,34.1189,34.0442,34.104,207805.0
2016-05-16 13:00:00,45.68,45.68,45.58,45.68,373629.0,34.1115,34.1115,34.0368,34.1115,373629.0
2016-05-16 13:30:00,45.68,45.68,45.6,45.64,208391.0,34.1115,34.1115,34.0517,34.0816,208391.0
2016-05-16 14:00:00,45.64,45.73,45.63,45.69,536707.0,34.0816,34.1488,34.0741,34.1189,536707.0
2016-05-16 14:30:00,45.69,45.7,45.63,45.7,466594.0,34.1189,34.1264,34.0741,34.1264,466594.0
2016-05-16 15:00:00,45.69,45.72,45.66,45.66,630921.0,34.1189,34.1413,34.0965,34.0965,630921.0
2016-05-16 15:30:00,45.66,45.67,45.57,45.62,1301705.0,34.0965,34.104,34.0293,34.0667,1301705.0
2016-05-17 09:30:00,45.45,45.56,45.09,45.13,1393256.0,33.9397,34.0218,33.6709,33.7007,1393256.0
2016-05-17 10:00:00,45.13,45.18,44.9,44.92,2563752.0,33.7007,33.7381,33.529,33.5439,2563752.0
2016-05-17 10:30:00,44.93,45.01,44.92,44.99,902316.0,33.5514,33.6111,33.5439,33.5962,902316.0
2016-05-17 11:00:00,45.0,45.08,44.93,44.94,783636.0,33.6037,33.6634,33.5514,33.5589,783636.0
2016-05-17 11:30:00,44.93,45.07,44.93,45.05,423081.0,33.5514,33.6559,33.5514,33.641,423081.0
2016-05-17 12:00:00,45.05,45.13,44.99,45.01,351673.0,33.641,33.7007,33.5962,33.6111,351673.0
2016-05-17 12:30:00,45.0,45.04,44.94,44.95,476465.0,33.6037,33.6335,33.5589,33.5663,476465.0
2016-05-17 13:00:00,44.95,45.06,44.94,45.04,515291.0,33.5663,33.6485,33.5589,33.6335,515291.0
2016-05-17 13:30:00,45.04,45.04,44.87,44.88,616804.0,33.6335,33.6335,33.5066,33.5141,616804.0
2016-05-17 14:00:00,44.88,44.88,44.73,44.8,821747.0,33.5141,33.5141,33.402,33.4543,821747.0
2016-05-17 14:30:00,44.8,44.87,44.75,44.87,944003.0,33.4543,33.5066,33.417,33.5066,944003.0
2016-05-17 15:00:00,44.86,44.92,44.73,44.76,850271.0,33.4991,33.5439,33.402,33.4244,850271.0
2016-05-17 15:30:00,44.76,44.84,44.71,44.73,3230696.0,33.4244,33.4842,33.3871,33.402,3230696.0
2016-05-18 09:30:00,44.56,44.69,44.23,44.32,1466035.0,33.2751,33.3722,33.0287,33.0959,1466035.0
2016-05-18 10:00:00,44.33,44.47,44.3,44.46,843168.0,33.1033,33.2079,33.0809,33.2004,843168.0
2016-05-18 10:30:00,44.47,44.57,44.39,44.55,566026.0,33.2079,33.2826,33.1482,33.2676,566026.0
2016-05-18 11:00:00,44.55,44.69,44.49,44.66,658893.0,33.2676,33.3722,33.2228,33.3498,658893.0
2016-05-18 11:30:00,44.66,44.7,44.58,44.59,582117.0,33.3498,33.3796,33.29,33.2975,582117.0
2016-05-18 12:00:00,44.59,44.7,44.55,44.66,433748.0,33.2975,33.3796,33.2676,33.3498,433748.0
2016-05-18 12:30:00,44.66,44.66,44.6,44.66,592329.0,33.3498,33.3498,33.305,33.3498,592329.0
2016-05-18 13:00:00,44.66,44.83,44.65,44.79,561039.0,33.3498,33.4767,33.3423,33.4469,561039.0
2016-05-18 13:30:00,44.79,44.83,44.7,44.71,412312.0,33.4469,33.4767,33.3796,33.3871,412312.0
2016-05-18 14:00:00,44.71,44.72,44.27,44.3,1270655.0,33.3871,33.3946,33.0585,33.0809,1270655.0
2016-05-18 14:30:00,44.3,44.46,44.26,44.41,669780.0,33.0809,33.2004,33.0511,33.1631,669780.0
2016-05-18 15:00:00,44.41,44.5,44.29,44.3,831439.0,33.1631,33.2303,33.0735,33.0809,831439.0
2016-05-18 15:30:00,44.3,44.49,44.28,44.47,1620517.0,33.0809,33.2228,33.066,33.2079,1620517.0
2016-05-19 09:30:00,44.25,44.33,44.08,44.08,1207925.0,33.0436,33.1033,32.9167,32.9167,1207925.0
2016-05-19 10:00:00,44.08,44.34,44.04,44.32,868064.0,32.9167,33.1108,32.8868,33.0959,868064.0
2016-05-19 10:30:00,44.31,44.38,44.23,44.33,891466.0,33.0884,33.1407,33.0287,33.1033,891466.0
2016-05-19 11:00:00,44.33,44.37,44.24,44.3,461227.0,33.1033,33.1332,33.0361,33.0809,461227.0
2016-05-19 11:30:00,44.3,44.36,44.25,44.33,338339.0,33.0809,33.1257,33.0436,33.1033,338339.0
2016-05-19 12:00:00,44.33,44.39,44.29,44.29,385683.0,33.1033,33.1482,33.0735,33.0735,385683.0
2016-05-19 12:30:00,44.28,44.3,44.18,44.23,372264.0,33.066,33.0809,32.9913,33.0287,372264.0
2016-05-19 13:00:00,44.23,44.32,44.22,44.31,332088.0,33.0287,33.0959,33.0212,33.0884,332088.0
2016-05-19 13:30:00,44.32,44.34,44.26,44.3,453228.0,33.0959,33.1108,33.0511,33.0809,453228.0
2016-05-19 14:00:00,44.3,44.36,44.28,44.34,695891.0,33.0809,33.1257,33.066,33.1108,695891.0
2016-05-19 14:30:00,44.34,44.35,44.25,44.29,388041.0,33.1108,33.1183,33.0436,33.0735,388041.0
2016-05-19 15:00:00,44.29,44.37,44.28,44.33,988931.0,33.0735,33.1332,33.066,33.1033,988931.0
2016-05-19 15:30:00,44.34,44.36,44.27,44.33,2128402.0,33.1108,33.1257,33.0585,33.1033,2128402.0
2016-05-20 09:30:00,44.51,44.54,44.22,44.37,1780183.0,33.2378,33.2602,33.0212,33.1332,1780183.0
2016-05-20 10:00:00,44.37,44.41,44.24,44.25,627078.0,33.1332,33.1631,33.0361,33.0436,627078.0
2016-05-20 10:30:00,44.26,44.29,44.23,44.23,374811.0,33.0511,33.0735,33.0287,33.0287,374811.0
2016-05-20 11:00:00,44.23,44.28,44.16,44.26,499858.0,33.0287,33.066,32.9764,33.0511,499858.0
2016-05-20 11:30:00,44.27,44.28,44.15,44.15,344447.0,33.0585,33.066,32.9689,32.9689,344447.0
2016-05-20 12:00:00,44.16,44.21,44.06,44.07,695071.0,32.9764,33.0137,32.9017,32.9092,695071.0
2016-05-20 12:30:00,44.07,44.12,44.04,44.05,620062.0,32.9092,32.9465,32.8868,32.8943,620062.0
2016-05-20 13:00:00,44.04,44.07,44.01,44.02,472492.0,32.8868,32.9092,32.8644,32.8719,472492.0
2016-05-20 13:30:00,44.02,44.07,44.01,44.05,369375.0,32.8719,32.9092,32.8644,32.8943,369375.0
2016-05-20 14:00:00,44.05,44.25,44.04,44.23,547168.0,32.8943,33.0436,32.8868,33.0287,547168.0
2016-05-20 14:30:00,44.24,44.25,44.11,44.13,500277.0,33.0361,33.0436,32.9391,32.954,500277.0
2016-05-20 15:00:00,44.13,44.14,43.99,44.01,976097.0,32.954,32.9615,32.8495,32.8644,976097.0
2016-05-20 15:30:00,44.01,44.02,43.94,43.95,2557541.0,32.8644,32.8719,32.8121,32.8196,2557541.0
2016-05-23 09:30:00,44.07,44.13,43.97,44.12,1426098.0,32.9092,32.954,32.8345,32.9465,1426098.0
2016-05-23 10:00:00,44.12,44.16,44.06,44.08,476157.0,32.9465,32.9764,32.9017,32.9167,476157.0
2016-05-23 10:30:00,44.08,44.11,43.98,43.99,684464.0,32.9167,32.9391,32.842,32.8495,684464.0
2016-05-23 11:00:00,43.99,44.09,43.98,44.09,593727.0,32.8495,32.9241,32.842,32.9241,593727.0
2016-05-23 11:30:00,44.09,44.11,43.98,44.05,572417.0,32.9241,32.9391,32.842,32.8943,572417.0
2016-05-23 12:00:00,44.04,44.08,44.01,44.04,509134.0,32.8868,32.9167,32.8644,32.8868,509134.0
2016-05-23 12:30:00,44.03,44.05,43.95,44.0,541752.0,32.8793,32.8943,32.8196,32.8569,541752.0
2016-05-23 13:00:00,44.0,44.02,43.97,44.01,587377.0,32.8569,32.8719,32.8345,32.8644,587377.0
2016-05-23 13:30:00,44.01,44.08,43.98,44.06,482824.0,32.8644,32.9167,32.842,32.9017,482824.0
2016-05-23 14:00:00,44.06,44.08,44.02,44.07,584233.0,32.9017,32.9167,32.8719,32.9092,584233.0
2016-05-23 14:30:00,44.06,44.07,43.99,44.01,865240.0,32.9017,32.9092,32.8495,32.8644,865240.0
2016-05-23 15:00:00,44.01,44.03,43.98,44.0,918051.0,32.8644,32.8793,32.842,32.8569,918051.0
2016-05-23 15:30:00,44.0,44.01,43.94,43.99,2694818.0,32.8569,32.8644,32.8121,32.8495,2694818.0
2016-05-24 09:30:00,44.1,44.2,44.05,44.09,1862095.0,32.9316,33.0063,32.8943,32.9241,1862095.0
2016-05-24 10:00:00,44.09,44.11,44.0,44.09,1569993.0,32.9241,32.9391,32.8569,32.9241,1569993.0
2016-05-24 10:30:00,44.09,44.25,44.08,44.21,656391.0,32.9241,33.0436,32.9167,33.0137,656391.0
2016-05-24 11:00:00,44.21,44.25,44.15,44.19,514398.0,33.0137,33.0436,32.9689,32.9988,514398.0
2016-05-24 11:30:00,44.2,44.26,44.15,44.22,504441.0,33.0063,33.0511,32.9689,33.0212,504441.0
2016-05-24 12:00:00,44.22,44.24,44.16,44.2,484870.0,33.0212,33.0361,32.9764,33.0063,484870.0
2016-05-24 12:30:00,44.19,44.31,44.15,44.31,1033789.0,32.9988,33.0884,32.9689,33.0884,1033789.0
2016-05-24 13:00:00,44.31,44.34,44.24,44.25,356491.0,33.0884,33.1108,33.0361,33.0436,356491.0
2016-05-24 13:30:00,44.24,44.29,44.22,44.25,475594.0,33.0361,33.0735,33.0212,33.0436,475594.0
2016-05-24 14:00:00,44.25,44.33,44.23,44.27,571301.0,33.0436,33.1033,33.0287,33.0585,571301.0
2016-05-24 14:30:00,44.28,44.38,44.27,44.33,612534.0,33.066,33.1407,33.0585,33.1033,612534.0
2016-05-24 15:00:00,44.34,44.42,44.33,44.39,599046.0,33.1108,33.1706,33.1033,33.1482,599046.0
2016-05-24 15:30:00,44.39,44.4,44.3,44.37,1262506.0,33.1482,33.1556,33.0809,33.1332,1262506.0
2016-05-25 09:30:00,44.51,44.51,44.25,44.5,1180123.0,33.2378,33.2378,33.0436,33.2303,1180123.0
2016-05-25 10:00:00,44.51,44.59,44.48,44.55,607567.0,33.2378,33.2975,33.2154,33.2676,607567.0
2016-05-25 10:30:00,44.55,44.59,44.45,44.58,481793.0,33.2676,33.2975,33.193,33.29,481793.0
2016-05-25 11:00:00,44.57,44.62,44.52,44.61,494657.0,33.2826,33.3199,33.2452,33.3124,494657.0
2016-05-25 11:30:00,44.6,44.63,44.46,44.47,473571.0,33.305,33.3274,33.2004,33.2079,473571.0
2016-05-25 12:00:00,44.47,44.5,44.45,44.48,322880.0,33.2079,33.2303,33.193,33.2154,322880.0
2016-05-25 12:30:00,44.47,44.53,44.46,44.48,322091.0,33.2079,33.2527,33.2004,33.2154,322091.0
2016-05-25 13:00:00,44.48,44.51,44.45,44.45,540016.0,33.2154,33.2378,33.193,33.193,540016.0
2016-05-25 13:30:00,44.46,44.51,44.45,44.5,374640.0,33.2004,33.2378,33.193,33.2303,374640.0
2016-05-25 14:00:00,44.5,44.54,44.47,44.54,530771.0,33.2303,33.2602,33.2079,33.2602,530771.0
2016-05-25 14:30:00,44.54,44.55,44.44,44.46,530208.0,33.2602,33.2676,33.1855,33.2004,530208.0
2016-05-25 15:00:00,44.46,44.53,44.45,44.53,723706.0,33.2004,33.2527,33.193,33.2527,723706.0
2016-05-25 15:30:00,44.53,44.53,44.35,44.35,1267640.0,33.2527,33.2527,33.1183,33.1183,1267640.0
2016-05-26 09:30:00,44.53,44.66,44.44,44.56,682778.0,33.2527,33.3498,33.1855,33.2751,682778.0
2016-05-26 10:00:00,44.57,44.63,44.46,44.5,638078.0,33.2826,33.3274,33.2004,33.2303,638078.0
2016-05-26 10:30:00,44.5,44.61,44.49,44.54,540682.0,33.2303,33.3124,33.2228,33.2602,540682.0
2016-05-26 11:00:00,44.54,44.66,44.48,44.64,675608.0,33.2602,33.3498,33.2154,33.3348,675608.0
2016-05-26 11:30:00,44.65,44.7,44.64,44.69,321905.0,33.3423,33.3796,33.3348,33.3722,321905.0
2016-05-26 12:00:00,44.69,44.69,44.54,44.57,410736.0,33.3722,33.3722,33.2602,33.2826,410736.0
2016-05-26 12:30:00,44.57,44.6,44.54,44.6,283083.0,33.2826,33.305,33.2602,33.305,283083.0
2016-05-26 13:00:00,44.59,44.64,44.57,44.63,288372.0,33.2975,33.3348,33.2826,33.3274,288372.0
2016-05-26 13:30:00,44.62,44.65,44.59,44.63,264437.0,33.3199,33.3423,33.2975,33.3274,264437.0
2016-05-26 14:00:00,44.63,44.67,44.62,44.66,492494.0,33.3274,33.3572,33.3199,33.3498,492494.0
2016-05-26 14:30:00,44.67,44.72,44.66,44.72,592792.0,33.3572,33.3946,33.3498,33.3946,592792.0
2016-05-26 15:00:00,44.71,44.74,44.67,44.72,601305.0,33.3871,33.4095,33.3572,33.3946,601305.0
2016-05-26 15:30:00,44.73,44.77,44.69,44.7,1299722.0,33.402,33.4319,33.3722,33.3796,1299722.0
2016-05-27 09:30:00,44.71,44.87,44.68,44.82,786676.0,33.3871,33.5066,33.3647,33.4693,786676.0
2016-05-27 10:00:00,44.82,44.83,44.68,44.78,648945.0,33.4693,33.4767,33.3647,33.4394,648945.0
2016-05-27 10:30:00,44.78,44.86,44.76,44.85,384743.0,33.4394,33.4991,33.4244,33.4917,384743.0
2016-05-27 11:00:00,44.84,44.95,44.84,44.94,476396.0,33.4842,33.5663,33.4842,33.5589,476396.0
2016-05-27 11:30:00,44.93,44.96,44.82,44.84,358605.0,33.5514,33.5738,33.4693,33.4842,358605.0
2016-05-27 12:00:00,44.84,44.85,44.79,44.82,288585.0,33.4842,33.4917,33.4469,33.4693,288585.0
2016-05-27 12:30:00,44.81,44.85,44.76,44.77,250520.0,33.4618,33.4917,33.4244,33.4319,250520.0
2016-05-27 13:00:00,44.77,44.79,44.75,44.76,225145.0,33.4319,33.4469,33.417,33.4244,225145.0
2016-05-27 13:30:00,44.77,44.78,44.65,44.71,298910.0,33.4319,33.4394,33.3423,33.3871,298910.0
2016-05-27 14:00:00,44.71,44.71,44.65,44.69,469902.0,33.3871,33.3871,33.3423,33.3722,469902.0
2016-05-27 14:30:00,44.7,44.73,44.65,44.71,332564.0,33.3796,33.402,33.3423,33.3871,332564.0
2016-05-27 15:00:00,44.71,44.78,44.7,44.77,528001.0,33.3871,33.4394,33.3796,33.4319,528001.0
2016-05-27 15:30:00,44.78,44.8,44.76,44.77,1299467.0,33.4394,33.4543,33.4244,33.4319,1299467.0
2016-05-31 09:30:00,44.98,44.98,44.7,44.73,913193.0,33.5887,33.5887,33.3796,33.402,913193.0
2016-05-31 10:00:00,44.74,44.78,44.6,44.62,744260.0,33.4095,33.4394,33.305,33.3199,744260.0
2016-05-31 10:30:00,44.62,44.68,44.47,44.48,765113.0,33.3199,33.3647,33.2079,33.2154,765113.0
2016-05-31 11:00:00,44.48,44.49,44.38,44.45,467678.0,33.2154,33.2228,33.1407,33.193,467678.0
2016-05-31 11:30:00,44.45,44.51,44.4,44.43,356832.0,33.193,33.2378,33.1556,33.178,356832.0
2016-05-31 12:00:00,44.43,44.45,44.36,44.44,514344.0,33.178,33.193,33.1257,33.1855,514344.0
2016-05-31 12:30:00,44.44,44.45,44.36,44.39,335451.0,33.1855,33.193,33.1257,33.1482,335451.0
2016-05-31 13:00:00,44.39,44.45,44.38,44.42,343394.0,33.1482,33.193,33.1407,33.1706,343394.0
2016-05-31 13:30:00,44.42,44.44,44.35,44.37,328484.0,33.1706,33.1855,33.1183,33.1332,328484.0
2016-05-31 14:00:00,44.36,44.37,44.26,44.33,633040.0,33.1257,33.1332,33.0511,33.1033,633040.0
2016-05-31 14:30:00,44.34,44.4,44.33,44.38,552169.0,33.1108,33.1556,33.1033,33.1407,552169.0
2016-05-31 15:00:00,44.38,44.39,44.34,44.39,674584.0,33.1407,33.1482,33.1108,33.1482,674584.0
2016-05-31 15:30:00,44.39,44.57,44.38,44.54,4455188.0,33.1482,33.2826,33.1407,33.2602,4455188.0
2016-06-01 09:30:00,44.6,44.78,44.5,44.7,1144864.0,33.305,33.4394,33.2303,33.3796,1144864.0
2016-06-01 10:00:00,44.7,44.76,44.63,44.67,705193.0,33.3796,33.4244,33.3274,33.3572,705193.0
2016-06-01 10:30:00,44.67,44.71,44.59,44.66,515673.0,33.3572,33.3871,33.2975,33.3498,515673.0
2016-06-01 11:00:00,44.67,44.72,44.54,44.59,565174.0,33.3572,33.3946,33.2602,33.2975,565174.0
2016-06-01 11:30:00,44.59,44.61,44.51,44.52,542034.0,33.2975,33.3124,33.2378,33.2452,542034.0
2016-06-01 12:00:00,44.52,44.61,44.52,44.6,346498.0,33.2452,33.3124,33.2452,33.305,346498.0
2016-06-01 12:30:00,44.59,44.6,44.49,44.53,361190.0,33.2975,33.305,33.2228,33.2527,361190.0
2016-06-01 13:00:00,44.54,44.57,44.51,44.55,341652.0,33.2602,33.2826,33.2378,33.2676,341652.0
2016-06-01 13:30:00,44.55,44.59,44.52,44.59,350069.0,33.2676,33.2975,33.2452,33.2975,350069.0
2016-06-01 14:00:00,44.58,44.64,44.54,44.61,561981.0,33.29,33.3348,33.2602,33.3124,561981.0
2016-06-01 14:30:00,44.62,44.65,44.57,44.65,397988.0,33.3199,33.3423,33.2826,33.3423,397988.0
2016-06-01 15:00:00,44.65,44.65,44.57,44.62,485040.0,33.3423,33.3423,33.2826,33.3199,485040.0
2016-06-01 15:30:00,44.62,44.71,44.6,44.69,1290713.0,33.3199,33.3871,33.305,33.3722,1290713.0
2016-06-02 09:30:00,44.7,44.71,44.5,44.58,592925.0,33.3796,33.3871,33.2303,33.29,592925.0
2016-06-02 10:00:00,44.57,44.64,44.55,44.61,295284.0,33.2826,33.3348,33.2676,33.3124,295284.0
2016-06-02 10:30:00,44.61,44.69,44.58,44.62,349447.0,33.3124,33.3722,33.29,33.3199,349447.0
2016-06-02 11:00:00,44.63,44.65,44.58,44.65,437330.0,33.3274,33.3423,33.29,33.3423,437330.0
2016-06-02 11:30:00,44.65,44.65,44.62,44.62,321858.0,33.3423,33.3423,33.3199,33.3199,321858.0
2016-06-02 12:00:00,44.62,44.64,44.56,44.59,249358.0,33.3199,33.3348,33.2751,33.2975,249358.0
2016-06-02 12:30:00,44.59,44.65,44.56,44.63,237088.0,33.2975,33.3423,33.2751,33.3274,237088.0
2016-06-02 13:00:00,44.63,44.66,44.63,44.65,275809.0,33.3274,33.3498,33.3274,33.3423,275809.0
2016-06-02 13:30:00,44.65,44.65,44.58,44.63,364346.0,33.3423,33.3423,33.29,33.3274,364346.0
2016-06-02 14:00:00,44.63,44.7,44.62,44.68,577257.0,33.3274,33.3796,33.3199,33.3647,577257.0
2016-06-02 14:30:00,44.68,44.68,44.64,44.66,255303.0,33.3647,33.3647,33.3348,33.3498,255303.0
2016-06-02 15:00:00,44.66,44.7,44.62,44.7,373899.0,33.3498,33.3796,33.3199,33.3796,373899.0
2016-06-02 15:30:00,44.7,44.72,44.63,44.71,1152153.0,33.3796,33.3946,33.3274,33.3871,1152153.0
2016-06-03 09:30:00,44.75,44.91,44.68,44.91,1186803.0,33.417,33.5365,33.3647,33.5365,1186803.0
2016-06-03 10:00:00,44.9,44.95,44.8,44.87,1394253.0,33.529,33.5663,33.4543,33.5066,1394253.0
2016-06-03 10:30:00,44.86,44.98,44.84,44.94,1385819.0,33.4991,33.5887,33.4842,33.5589,1385819.0
2016-06-03 11:00:00,44.93,44.94,44.78,44.85,1087654.0,33.5514,33.5589,33.4394,33.4917,1087654.0
2016-06-03 11:30:00,44.85,44.93,44.83,44.92,671340.0,33.4917,33.5514,33.4767,33.5439,671340.0
2016-06-03 12:00:00,44.93,44.93,44.87,44.89,361982.0,33.5514,33.5514,33.5066,33.5215,361982.0
2016-06-03 12:30:00,44.89,44.9,44.85,44.88,554508.0,33.5215,33.529,33.4917,33.5141,554508.0
2016-06-03 13:00:00,44.88,44.97,44.87,44.96,509787.0,33.5141,33.5813,33.5066,33.5738,509787.0
2016-06-03 13:30:00,44.96,44.97,44.91,44.94,703316.0,33.5738,33.5813,33.5365,33.5589,703316.0
2016-06-03 14:00:00,44.94,44.98,44.93,44.96,407609.0,33.5589,33.5887,33.5514,33.5738,407609.0
2016-06-03 14:30:00,44.95,45.0,44.94,45.0,784330.0,33.5663,33.6037,33.5589,33.6037,784330.0
2016-06-03 15:00:00,45.0,45.0,44.94,44.95,663362.0,33.6037,33.6037,33.5589,33.5663,663362.0
2016-06-03 15:30:00,44.95,45.05,44.94,45.04,1794166.0,33.5663,33.641,33.5589,33.6335,1794166.0
2016-06-06 09:30:00,45.08,45.29,45.08,45.28,1011324.0,33.6634,33.8202,33.6634,33.8128,1011324.0
2016-06-06 10:00:00,45.29,45.37,45.24,45.35,578889.0,33.8202,33.88,33.7829,33.865,578889.0
2016-06-06 10:30:00,45.35,45.47,45.34,45.47,849107.0,33.865,33.9546,33.8576,33.9546,849107.0
2016-06-06 11:00:00,45.46,45.49,45.41,45.43,1034232.0,33.9472,33.9696,33.9098,33.9248,1034232.0
2016-06-06 11:30:00,45.43,45.45,45.36,45.37,565478.0,33.9248,33.9397,33.8725,33.88,565478.0
2016-06-06 12:00:00,45.38,45.39,45.29,45.3,492411.0,33.8874,33.8949,33.8202,33.8277,492411.0
2016-06-06 12:30:00,45.3,45.34,45.21,45.27,595429.0,33.8277,33.8576,33.7605,33.8053,595429.0
2016-06-06 13:00:00,45.27,45.33,45.24,45.31,392672.0,33.8053,33.8501,33.7829,33.8352,392672.0
2016-06-06 13:30:00,45.32,45.33,45.28,45.3,492659.0,33.8426,33.8501,33.8128,33.8277,492659.0
2016-06-06 14:00:00,45.31,45.41,45.28,45.39,499641.0,33.8352,33.9098,33.8128,33.8949,499641.0
2016-06-06 14:30:00,45.39,45.41,45.31,45.34,459248.0,33.8949,33.9098,33.8352,33.8576,459248.0
2016-06-06 15:00:00,45.34,45.37,45.31,45.35,605243.0,33.8576,33.88,33.8352,33.865,605243.0
2016-06-06 15:30:00,45.34,45.38,45.31,45.37,1491208.0,33.8576,33.8874,33.8352,33.88,1491208.0
2016-06-07 09:30:00,45.35,45.47,45.2,45.47,847823.0,33.865,33.9546,33.753,33.9546,847823.0
2016-06-07 10:00:00,45.48,45.48,45.35,45.38,471940.0,33.9621,33.9621,33.865,33.8874,471940.0
2016-06-07 10:30:00,45.38,45.43,45.35,45.38,578078.0,33.8874,33.9248,33.865,33.8874,578078.0
2016-06-07 11:00:00,45.39,45.44,45.31,45.35,596023.0,33.8949,33.9322,33.8352,33.865,596023.0
2016-06-07 11:30:00,45.35,45.4,45.29,45.33,367288.0,33.865,33.9024,33.8202,33.8501,367288.0
2016-06-07 12:00:00,45.33,45.36,45.3,45.36,362844.0,33.8501,33.8725,33.8277,33.8725,362844.0
2016-06-07 12:30:00,45.36,45.38,45.3,45.34,390598.0,33.8725,33.8874,33.8277,33.8576,390598.0
2016-06-07 13:00:00,45.34,45.4,45.33,45.35,274005.0,33.8576,33.9024,33.8501,33.865,274005.0
2016-06-07 13:30:00,45.36,45.38,45.31,45.34,381382.0,33.8725,33.8874,33.8352,33.8576,381382.0
2016-06-07 14:00:00,45.33,45.39,45.33,45.38,411782.0,33.8501,33.8949,33.8501,33.8874,411782.0
2016-06-07 14:30:00,45.38,45.38,45.32,45.34,456089.0,33.8874,33.8874,33.8426,33.8576,456089.0
2016-06-07 15:00:00,45.35,45.38,45.3,45.3,747653.0,33.865,33.8874,33.8277,33.8277,747653.0
2016-06-07 15:30:00,45.31,45.33,45.27,45.32,1998173.0,33.8352,33.8501,33.8053,33.8426,1998173.0
2016-06-08 09:30:00,45.24,45.4,45.19,45.38,1097380.0,33.7829,33.9024,33.7455,33.8874,1097380.0
2016-06-08 10:00:00,45.37,45.46,45.35,45.42,386404.0,33.88,33.9472,33.865,33.9173,386404.0
2016-06-08 10:30:00,45.43,45.49,45.42,45.47,387734.0,33.9248,33.9696,33.9173,33.9546,387734.0
2016-06-08 11:00:00,45.47,45.6,45.46,45.59,553910.0,33.9546,34.0517,33.9472,34.0442,553910.0
2016-06-08 11:30:00,45.59,45.61,45.52,45.59,411657.0,34.0442,34.0592,33.992,34.0442,411657.0
2016-06-08 12:00:00,45.59,45.65,45.57,45.62,279662.0,34.0442,34.0891,34.0293,34.0667,279662.0
2016-06-08 12:30:00,45.62,45.62,45.5,45.51,274349.0,34.0667,34.0667,33.977,33.9845,274349.0
2016-06-08 13:00:00,45.5,45.53,45.49,45.51,252806.0,33.977,33.9994,33.9696,33.9845,252806.0
2016-06-08 13:30:00,45.5,45.58,45.49,45.57,281350.0,33.977,34.0368,33.9696,34.0293,281350.0
2016-06-08 14:00:00,45.58,45.64,45.55,45.63,735384.0,34.0368,34.0816,34.0144,34.0741,735384.0
2016-06-08 14:30:00,45.63,45.66,45.6,45.65,461177.0,34.0741,34.0965,34.0517,34.0891,461177.0
2016-06-08 15:00:00,45.64,45.65,45.57,45.59,635876.0,34.0816,34.0891,34.0293,34.0442,635876.0
2016-06-08 15:30:00,45.59,45.61,45.54,45.56,785510.0,34.0442,34.0592,34.0069,34.0218,785510.0
2016-06-09 09:30:00,45.33,45.63,45.31,45.62,757680.0,33.8501,34.0741,33.8352,34.0667,757680.0
2016-06-09 10:00:00,45.64,45.65,45.58,45.64,393424.0,34.0816,34.0891,34.0368,34.0816,393424.0
2016-06-09 10:30:00,45.63,45.64,45.58,45.59,302705.0,34.0741,34.0816,34.0368,34.0442,302705.0
2016-06-09 11:00:00,45.59,45.61,45.5,45.5,320020.0,34.0442,34.0592,33.977,33.977,320020.0
2016-06-09 11:30:00,45.5,45.54,45.49,45.52,231251.0,33.977,34.0069,33.9696,33.992,231251.0
2016-06-09 12:00:00,45.52,45.53,45.47,45.51,355026.0,33.992,33.9994,33.9546,33.9845,355026.0
2016-06-09 12:30:00,45.5,45.55,45.46,45.55,404797.0,33.977,34.0144,33.9472,34.0144,404797.0
2016-06-09 13:00:00,45.55,45.57,45.48,45.55,441544.0,34.0144,34.0293,33.9621,34.0144,441544.0
2016-06-09 13:30:00,45.55,45.71,45.53,45.71,649367.0,34.0144,34.1339,33.9994,34.1339,649367.0
2016-06-09 14:00:00,45.7,45.75,45.69,45.73,435241.0,34.1264,34.1637,34.1189,34.1488,435241.0
2016-06-09 14:30:00,45.73,45.75,45.69,45.74,595245.0,34.1488,34.1637,34.1189,34.1563,595245.0
2016-06-09 15:00:00,45.75,45.75,45.69,45.71,450707.0,34.1637,34.1637,34.1189,34.1339,450707.0
2016-06-09 15:30:00,45.7,45.8,45.7,45.78,1392722.0,34.1264,34.2011,34.1264,34.1861,1392722.0
2016-06-10 09:30:00,45.62,45.78,45.56,45.71,1264086.0,34.0667,34.1861,34.0218,34.1339,1264086.0
2016-06-10 10:00:00,45.72,45.89,45.67,45.88,728088.0,34.1413,34.2683,34.104,34.2608,728088.0
2016-06-10 10:30:00,45.88,45.94,45.86,45.94,540789.0,34.2608,34.3056,34.2459,34.3056,540789.0
2016-06-10 11:00:00,45.93,45.94,45.84,45.89,586210.0,34.2981,34.3056,34.2309,34.2683,586210.0
2016-06-10 11:30:00,45.89,45.89,45.79,45.85,584832.0,34.2683,34.2683,34.1936,34.2384,584832.0
2016-06-10 12:00:00,45.85,45.88,45.76,45.78,517696.0,34.2384,34.2608,34.1712,34.1861,517696.0
2016-06-10 12:30:00,45.77,45.84,45.73,45.82,375710.0,34.1787,34.2309,34.1488,34.216,375710.0
2016-06-10 13:00:00,45.83,45.84,45.8,45.83,227829.0,34.2235,34.2309,34.2011,34.2235,227829.0
2016-06-10 13:30:00,45.83,45.84,45.68,45.78,599951.0,34.2235,34.2309,34.1115,34.1861,599951.0
2016-06-10 14:00:00,45.77,45.81,45.67,45.8,800205.0,34.1787,34.2085,34.104,34.2011,800205.0
2016-06-10 14:30:00,45.81,45.83,45.74,45.76,586775.0,34.2085,34.2235,34.1563,34.1712,586775.0
2016-06-10 15:00:00,45.77,45.82,45.76,45.79,657631.0,34.1787,34.216,34.1712,34.1936,657631.0
2016-06-10 15:30:00,45.8,46.01,45.78,46.0,2989309.0,34.2011,34.3579,34.1861,34.3504,2989309.0
2016-06-13 09:30:00,45.49,45.67,45.26,45.36,1614063.0,34.2331,34.3685,34.06,34.1352,1614063.0
2016-06-13 10:00:00,45.37,45.38,45.16,45.25,830520.0,34.1428,34.1503,33.9847,34.0525,830520.0
2016-06-13 10:30:00,45.26,45.31,45.21,45.27,479710.0,34.06,34.0976,34.0224,34.0675,479710.0
2016-06-13 11:00:00,45.27,45.29,45.18,45.21,814371.0,34.0675,34.0826,33.9998,34.0224,814371.0
2016-06-13 11:30:00,45.21,45.22,45.12,45.17,464987.0,34.0224,34.0299,33.9546,33.9923,464987.0
2016-06-13 12:00:00,45.17,45.2,45.09,45.12,836051.0,33.9923,34.0148,33.9321,33.9546,836051.0
2016-06-13 12:30:00,45.12,45.23,45.12,45.22,527126.0,33.9546,34.0374,33.9546,34.0299,527126.0
2016-06-13 13:00:00,45.22,45.23,45.13,45.19,310825.0,34.0299,34.0374,33.9622,34.0073,310825.0
2016-06-13 13:30:00,45.19,45.22,45.12,45.15,377857.0,34.0073,34.0299,33.9546,33.9772,377857.0
2016-06-13 14:00:00,45.15,45.22,45.13,45.19,357908.0,33.9772,34.0299,33.9622,34.0073,357908.0
2016-06-13 14:30:00,45.18,45.25,45.17,45.22,363284.0,33.9998,34.0525,33.9923,34.0299,363284.0
2016-06-13 15:00:00,45.22,45.22,45.11,45.19,609326.0,34.0299,34.0299,33.9471,34.0073,609326.0
2016-06-13 15:30:00,45.19,45.22,45.11,45.11,1465192.0,34.0073,34.0299,33.9471,33.9471,1465192.0
2016-06-14 09:30:00,44.85,44.93,44.5,44.57,1915230.0,33.7515,33.8117,33.4881,33.5407,1915230.0
2016-06-14 10:00:00,44.57,44.6,44.48,44.54,687015.0,33.5407,33.5633,33.473,33.5182,687015.0
2016-06-14 10:30:00,44.54,44.56,44.44,44.49,777086.0,33.5182,33.5332,33.4429,33.4805,777086.0
2016-06-14 11:00:00,44.5,44.62,44.48,44.6,860854.0,33.4881,33.5784,33.473,33.5633,860854.0
2016-06-14 11:30:00,44.61,44.8,44.59,44.79,1084479.0,33.5708,33.7138,33.5558,33.7063,1084479.0
2016-06-14 12:00:00,44.79,44.97,44.76,44.96,475582.0,33.7063,33.8418,33.6837,33.8342,475582.0
2016-06-14 12:30:00,44.96,45.0,44.9,45.0,395762.0,33.8342,33.8643,33.7891,33.8643,395762.0
2016-06-14 13:00:00,45.0,45.01,44.94,44.96,269099.0,33.8643,33.8719,33.8192,33.8342,269099.0
2016-06-14 13:30:00,44.96,44.99,44.91,44.92,263316.0,33.8342,33.8568,33.7966,33.8041,263316.0
2016-06-14 14:00:00,44.93,45.04,44.91,45.01,948098.0,33.8117,33.8944,33.7966,33.8719,948098.0
2016-06-14 14:30:00,45.01,45.03,44.93,44.97,432591.0,33.8719,33.8869,33.8117,33.8418,432591.0
2016-06-14 15:00:00,44.97,45.1,44.92,45.09,646913.0,33.8418,33.9396,33.8041,33.9321,646913.0
2016-06-14 15:30:00,45.09,45.13,44.99,45.06,1242391.0,33.9321,33.9622,33.8568,33.9095,1242391.0
2016-06-15 09:30:00,45.12,45.34,45.06,45.28,918806.0,33.9546,34.1202,33.9095,34.075,918806.0
2016-06-15 10:00:00,45.29,45.3,45.14,45.15,362176.0,34.0826,34.0901,33.9697,33.9772,362176.0
2016-06-15 10:30:00,45.16,45.19,45.01,45.02,379382.0,33.9847,34.0073,33.8719,33.8794,379382.0
2016-06-15 11:00:00,45.02,45.06,44.87,44.94,591721.0,33.8794,33.9095,33.7665,33.8192,591721.0
2016-06-15 11:30:00,44.94,45.02,44.92,44.96,359717.0,33.8192,33.8794,33.8041,33.8342,359717.0
2016-06-15 12:00:00,44.95,45.01,44.93,45.0,226543.0,33.8267,33.8719,33.8117,33.8643,226543.0
2016-06-15 12:30:00,45.0,45.04,44.99,45.0,299668.0,33.8643,33.8944,33.8568,33.8643,299668.0
2016-06-15 13:00:00,45.0,45.02,44.95,45.0,259227.0,33.8643,33.8794,33.8267,33.8643,259227.0
2016-06-15 13:30:00,45.0,45.1,44.98,45.06,224254.0,33.8643,33.9396,33.8493,33.9095,224254.0
2016-06-15 14:00:00,45.07,45.22,45.06,45.21,697595.0,33.917,34.0299,33.9095,34.0224,697595.0
2016-06-15 14:30:00,45.21,45.28,45.16,45.25,447354.0,34.0224,34.075,33.9847,34.0525,447354.0
2016-06-15 15:00:00,45.25,45.26,45.16,45.25,482004.0,34.0525,34.06,33.9847,34.0525,482004.0
2016-06-15 15:30:00,45.25,45.27,44.99,45.03,1547646.0,34.0525,34.0675,33.8568,33.8869,1547646.0
2016-06-16 09:30:00,44.88,45.18,44.71,44.78,1057869.0,33.774,33.9998,33.6461,33.6988,1057869.0
2016-06-16 10:00:00,44.77,44.93,44.75,44.93,1006346.0,33.6912,33.8117,33.6762,33.8117,1006346.0
2016-06-16 10:30:00,44.93,45.03,44.9,44.93,576204.0,33.8117,33.8869,33.7891,33.8117,576204.0
2016-06-16 11:00:00,44.93,45.02,44.91,45.01,558530.0,33.8117,33.8794,33.7966,33.8719,558530.0
2016-06-16 11:30:00,45.0,45.03,44.91,44.93,367702.0,33.8643,33.8869,33.7966,33.8117,367702.0
2016-06-16 12:00:00,44.93,45.07,44.89,45.07,935201.0,33.8117,33.917,33.7816,33.917,935201.0
2016-06-16 12:30:00,45.06,45.29,45.05,45.18,780698.0,33.9095,34.0826,33.902,33.9998,780698.0
2016-06-16 13:00:00,45.18,45.23,45.07,45.09,640506.0,33.9998,34.0374,33.917,33.9321,640506.0
2016-06-16 13:30:00,45.1,45.17,45.07,45.13,369254.0,33.9396,33.9923,33.917,33.9622,369254.0
2016-06-16 14:00:00,45.13,45.22,45.11,45.18,475984.0,33.9622,34.0299,33.9471,33.9998,475984.0
2016-06-16 14:30:00,45.18,45.22,45.12,45.13,841523.0,33.9998,34.0299,33.9546,33.9622,841523.0
2016-06-16 15:00:00,45.13,45.23,45.12,45.19,779403.0,33.9622,34.0374,33.9546,34.0073,779403.0
2016-06-16 15:30:00,45.2,45.34,45.19,45.32,1461074.0,34.0148,34.1202,34.0073,34.1051,1461074.0
2016-06-17 09:30:00,45.16,45.22,44.63,44.68,4806988.0,33.9847,34.0299,33.5859,33.6235,4806988.0
2016-06-17 10:00:00,44.69,44.72,44.54,44.55,1393182.0,33.631,33.6536,33.5182,33.5257,1393182.0
2016-06-17 10:30:00,44.55,44.55,44.38,44.41,1179392.0,33.5257,33.5257,33.3978,33.4203,1179392.0
2016-06-17 11:00:00,44.41,44.47,44.38,44.44,1018205.0,33.4203,33.4655,33.3978,33.4429,1018205.0
2016-06-17 11:30:00,44.44,44.5,44.39,44.49,755823.0,33.4429,33.4881,33.4053,33.4805,755823.0
2016-06-17 12:00:00,44.49,44.64,44.47,44.59,866600.0,33.4805,33.5934,33.4655,33.5558,866600.0
2016-06-17 12:30:00,44.59,44.61,44.52,44.6,618593.0,33.5558,33.5708,33.5031,33.5633,618593.0
2016-06-17 13:00:00,44.59,44.69,44.55,44.66,474337.0,33.5558,33.631,33.5257,33.6085,474337.0
2016-06-17 13:30:00,44.66,44.7,44.6,44.66,378319.0,33.6085,33.6386,33.5633,33.6085,378319.0
2016-06-17 14:00:00,44.66,44.8,44.61,44.8,784748.0,33.6085,33.7138,33.5708,33.7138,784748.0
2016-06-17 14:30:00,44.8,44.89,44.79,44.88,739599.0,33.7138,33.7816,33.7063,33.774,739599.0
2016-06-17 15:00:00,44.88,44.92,44.8,44.82,857682.0,33.774,33.8041,33.7138,33.7289,857682.0
2016-06-17 15:30:00,44.82,44.85,44.76,44.8,1955397.0,33.7289,33.7515,33.6837,33.7138,1955397.0
2016-06-20 09:30:00,45.09,45.29,45.07,45.26,2142834.0,33.9321,34.0826,33.917,34.06,2142834.0
2016-06-20 10:00:00,45.26,45.28,45.14,45.16,594437.0,34.06,34.075,33.9697,33.9847,594437.0
2016-06-20 10:30:00,45.16,45.18,45.09,45.15,516057.0,33.9847,33.9998,33.9321,33.9772,516057.0
2016-06-20 11:00:00,45.14,45.28,45.13,45.24,500366.0,33.9697,34.075,33.9622,34.0449,500366.0
2016-06-20 11:30:00,45.23,45.31,45.19,45.2,409741.0,34.0374,34.0976,34.0073,34.0148,409741.0
2016-06-20 12:00:00,45.2,45.21,45.11,45.17,397073.0,34.0148,34.0224,33.9471,33.9923,397073.0
2016-06-20 12:30:00,45.17,45.23,45.16,45.22,306041.0,33.9923,34.0374,33.9847,34.0299,306041.0
2016-06-20 13:00:00,45.22,45.25,45.12,45.15,420776.0,34.0299,34.0525,33.9546,33.9772,420776.0
2016-06-20 13:30:00,45.15,45.2,45.14,45.16,325533.0,33.9772,34.0148,33.9697,33.9847,325533.0
2016-06-20 14:00:00,45.16,45.19,45.11,45.13,392318.0,33.9847,34.0073,33.9471,33.9622,392318.0
2016-06-20 14:30:00,45.14,45.19,45.12,45.18,471126.0,33.9697,34.0073,33.9546,33.9998,471126.0
2016-06-20 15:00:00,45.18,45.18,45.07,45.08,660886.0,33.9998,33.9998,33.917,33.9245,660886.0
2016-06-20 15:30:00,45.08,45.15,44.96,45.0,1721706.0,33.9245,33.9772,33.8342,33.8643,1721706.0
2016-06-21 09:30:00,45.16,45.21,45.0,45.13,980388.0,33.9847,34.0224,33.8643,33.9622,980388.0
2016-06-21 10:00:00,45.12,45.27,45.1,45.21,537989.0,33.9546,34.0675,33.9396,34.0224,537989.0
2016-06-21 10:30:00,45.22,45.28,45.14,45.15,463510.0,34.0299,34.075,33.9697,33.9772,463510.0
2016-06-21 11:00:00,45.14,45.2,45.05,45.09,588533.0,33.9697,34.0148,33.902,33.9321,588533.0
2016-06-21 11:30:00,45.08,45.15,45.06,45.13,293662.0,33.9245,33.9772,33.9095,33.9622,293662.0
2016-06-21 12:00:00,45.14,45.17,45.11,45.16,248098.0,33.9697,33.9923,33.9471,33.9847,248098.0
2016-06-21 12:30:00,45.16,45.19,45.12,45.13,152066.0,33.9847,34.0073,33.9546,33.9622,152066.0
2016-06-21 13:00:00,45.12,45.15,45.1,45.15,250075.0,33.9546,33.9772,33.9396,33.9772,250075.0
2016-06-21 13:30:00,45.15,45.16,45.11,45.15,190108.0,33.9772,33.9847,33.9471,33.9772,190108.0
2016-06-21 14:00:00,45.14,45.2,45.14,45.18,306172.0,33.9697,34.0148,33.9697,33.9998,306172.0
2016-06-21 14:30:00,45.18,45.21,45.12,45.12,244050.0,33.9998,34.0224,33.9546,33.9546,244050.0
2016-06-21 15:00:00,45.12,45.19,45.09,45.18,522196.0,33.9546,34.0073,33.9321,33.9998,522196.0
2016-06-21 15:30:00,45.18,45.2,45.11,45.14,1337408.0,33.9998,34.0148,33.9471,33.9697,1337408.0
2016-06-22 09:30:00,45.25,45.33,45.07,45.14,997344.0,34.0525,34.1127,33.917,33.9697,997344.0
2016-06-22 10:00:00,45.14,45.16,45.04,45.14,654122.0,33.9697,33.9847,33.8944,33.9697,654122.0
2016-06-22 10:30:00,45.13,45.16,45.07,45.08,669363.0,33.9622,33.9847,33.917,33.9245,669363.0
2016-06-22 11:00:00,45.08,45.12,45.03,45.11,522620.0,33.9245,33.9546,33.8869,33.9471,522620.0
2016-06-22 11:30:00,45.1,45.11,44.99,45.02,548025.0,33.9396,33.9471,33.8568,33.8794,548025.0
2016-06-22 12:00:00,45.02,45.05,44.9,44.91,455904.0,33.8794,33.902,33.7891,33.7966,455904.0
2016-06-22 12:30:00,44.91,44.99,44.91,44.97,331214.0,33.7966,33.8568,33.7966,33.8418,331214.0
2016-06-22 13:00:00,44.97,45.01,44.94,44.98,449927.0,33.8418,33.8719,33.8192,33.8493,449927.0
2016-06-22 13:30:00,44.99,45.02,44.97,44.97,315258.0,33.8568,33.8794,33.8418,33.8418,315258.0
2016-06-22 14:00:00,44.98,45.01,44.9,44.95,370961.0,33.8493,33.8719,33.7891,33.8267,370961.0
2016-06-22 14:30:00,44.95,44.98,44.83,44.89,677268.0,33.8267,33.8493,33.7364,33.7816,677268.0
2016-06-22 15:00:00,44.89,44.92,44.82,44.83,816198.0,33.7816,33.8041,33.7289,33.7364,816198.0
2016-06-22 15:30:00,44.83,44.89,44.81,44.85,1997542.0,33.7364,33.7816,33.7214,33.7515,1997542.0
2016-06-23 09:30:00,45.03,45.17,45.0,45.0,1291190.0,33.8869,33.9923,33.8643,33.8643,1291190.0
2016-06-23 10:00:00,45.0,45.1,44.98,45.01,607018.0,33.8643,33.9396,33.8493,33.8719,607018.0
2016-06-23 10:30:00,45.02,45.05,44.95,44.96,486251.0,33.8794,33.902,33.8267,33.8342,486251.0
2016-06-23 11:00:00,44.96,45.06,44.95,45.05,539702.0,33.8342,33.9095,33.8267,33.902,539702.0
2016-06-23 11:30:00,45.05,45.08,45.0,45.02,343596.0,33.902,33.9245,33.8643,33.8794,343596.0
2016-06-23 12:00:00,45.02,45.03,44.97,45.0,285248.0,33.8794,33.8869,33.8418,33.8643,285248.0
2016-06-23 12:30:00,44.99,45.0,44.93,45.0,402298.0,33.8568,33.8643,33.8117,33.8643,402298.0
2016-06-23 13:00:00,45.0,45.01,44.96,44.98,361267.0,33.8643,33.8719,33.8342,33.8493,361267.0
2016-06-23 13:30:00,44.98,44.99,44.89,44.9,409200.0,33.8493,33.8568,33.7816,33.7891,409200.0
2016-06-23 14:00:00,44.9,44.9,44.84,44.88,533262.0,33.7891,33.7891,33.7439,33.774,533262.0
2016-06-23 14:30:00,44.87,44.9,44.85,44.86,515372.0,33.7665,33.7891,33.7515,33.759,515372.0
2016-06-23 15:00:00,44.87,44.9,44.85,44.89,788546.0,33.7665,33.7891,33.7515,33.7816,788546.0
2016-06-23 15:30:00,44.89,45.08,44.88,45.08,1597969.0,33.7816,33.9245,33.774,33.9245,1597969.0
2016-06-24 09:30:00,44.2,44.37,44.08,44.34,2601991.0,33.2623,33.3902,33.172,33.3677,2601991.0
2016-06-24 10:00:00,44.33,44.56,44.31,44.44,1132411.0,33.3601,33.5332,33.3451,33.4429,1132411.0
2016-06-24 10:30:00,44.44,44.54,44.33,44.43,822182.0,33.4429,33.5182,33.3601,33.4354,822182.0
2016-06-24 11:00:00,44.43,44.46,44.23,44.32,673411.0,33.4354,33.458,33.2849,33.3526,673411.0
2016-06-24 11:30:00,44.32,44.48,44.26,44.47,725975.0,33.3526,33.473,33.3075,33.4655,725975.0
2016-06-24 12:00:00,44.47,44.5,44.25,44.44,600511.0,33.4655,33.4881,33.2999,33.4429,600511.0
2016-06-24 12:30:00,44.43,44.47,44.24,44.3,664337.0,33.4354,33.4655,33.2924,33.3376,664337.0
2016-06-24 13:00:00,44.31,44.38,44.24,44.38,514901.0,33.3451,33.3978,33.2924,33.3978,514901.0
2016-06-24 13:30:00,44.38,44.46,44.34,44.39,472332.0,33.3978,33.458,33.3677,33.4053,472332.0
2016-06-24 14:00:00,44.39,44.47,44.24,44.27,753400.0,33.4053,33.4655,33.2924,33.315,753400.0
2016-06-24 14:30:00,44.27,44.3,44.12,44.22,882902.0,33.315,33.3376,33.2021,33.2774,882902.0
2016-06-24 15:00:00,44.22,44.28,43.82,43.88,1300099.0,33.2774,33.3225,32.9763,33.0215,1300099.0
2016-06-24 15:30:00,43.88,44.27,43.87,43.94,3395649.0,33.0215,33.315,33.014,33.0666,3395649.0
2016-06-27 09:30:00,43.67,43.77,43.44,43.48,1870283.0,32.8635,32.9387,32.6904,32.7205,1870283.0
2016-06-27 10:00:00,43.48,43.54,43.34,43.37,1268774.0,32.7205,32.7656,32.6151,32.6377,1268774.0
2016-06-27 10:30:00,43.37,43.46,43.31,43.41,2058796.0,32.6377,32.7054,32.5925,32.6678,2058796.0
2016-06-27 11:00:00,43.41,43.5,43.35,43.48,949687.0,32.6678,32.7355,32.6226,32.7205,949687.0
2016-06-27 11:30:00,43.49,43.64,43.46,43.64,738663.0,32.728,32.8409,32.7054,32.8409,738663.0
2016-06-27 12:00:00,43.64,43.73,43.59,43.66,595146.0,32.8409,32.9086,32.8033,32.8559,595146.0
2016-06-27 12:30:00,43.66,43.68,43.45,43.55,475316.0,32.8559,32.871,32.6979,32.7732,475316.0
2016-06-27 13:00:00,43.55,43.7,43.54,43.66,391903.0,32.7732,32.886,32.7656,32.8559,391903.0
2016-06-27 13:30:00,43.65,43.69,43.56,43.66,557111.0,32.8484,32.8785,32.7807,32.8559,557111.0
2016-06-27 14:00:00,43.66,43.72,43.56,43.65,854481.0,32.8559,32.9011,32.7807,32.8484,854481.0
2016-06-27 14:30:00,43.64,43.73,43.57,43.62,636739.0,32.8409,32.9086,32.7882,32.8258,636739.0
2016-06-27 15:00:00,43.62,43.74,43.59,43.71,754086.0,32.8258,32.9161,32.8033,32.8936,754086.0
2016-06-27 15:30:00,43.71,43.89,43.66,43.79,2041799.0,32.8936,33.029,32.8559,32.9538,2041799.0
2016-06-28 09:30:00,44.06,44.1,43.67,44.01,2499802.0,33.1569,33.187,32.8635,33.1193,2499802.0
2016-06-28 10:00:00,44.01,44.02,43.72,43.79,1627345.0,33.1193,33.1268,32.9011,32.9538,1627345.0
2016-06-28 10:30:00,43.8,43.94,43.78,43.91,1067191.0,32.9613,33.0666,32.9462,33.0441,1067191.0
2016-06-28 11:00:00,43.91,43.94,43.79,43.85,680893.0,33.0441,33.0666,32.9538,32.9989,680893.0
2016-06-28 11:30:00,43.86,44.02,43.83,44.01,757599.0,33.0064,33.1268,32.9839,33.1193,757599.0
2016-06-28 12:00:00,44.0,44.05,43.95,43.98,437863.0,33.1118,33.1494,33.0742,33.0967,437863.0
2016-06-28 12:30:00,43.98,44.11,43.97,44.1,681144.0,33.0967,33.1946,33.0892,33.187,681144.0
2016-06-28 13:00:00,44.1,44.12,44.0,44.03,672930.0,33.187,33.2021,33.1118,33.1344,672930.0
2016-06-28 13:30:00,44.02,44.04,43.94,44.04,695017.0,33.1268,33.1419,33.0666,33.1419,695017.0
2016-06-28 14:00:00,44.04,44.04,43.93,43.98,789483.0,33.1419,33.1419,33.0591,33.0967,789483.0
2016-06-28 14:30:00,43.98,44.19,43.94,44.16,937868.0,33.0967,33.2548,33.0666,33.2322,937868.0
2016-06-28 15:00:00,44.16,44.16,44.01,44.05,864535.0,33.2322,33.2322,33.1193,33.1494,864535.0
2016-06-28 15:30:00,44.05,44.18,44.02,44.18,2552669.0,33.1494,33.2473,33.1268,33.2473,2552669.0
2016-06-29 09:30:00,44.39,44.53,44.3,44.46,1554571.0,33.4053,33.5106,33.3376,33.458,1554571.0
2016-06-29 10:00:00,44.46,44.7,44.45,44.69,969265.0,33.458,33.6386,33.4504,33.631,969265.0
2016-06-29 10:30:00,44.69,44.71,44.47,44.51,712171.0,33.631,33.6461,33.4655,33.4956,712171.0
2016-06-29 11:00:00,44.52,44.53,44.43,44.46,529608.0,33.5031,33.5106,33.4354,33.458,529608.0
2016-06-29 11:30:00,44.46,44.49,44.4,44.45,492128.0,33.458,33.4805,33.4128,33.4504,492128.0
2016-06-29 12:00:00,44.45,44.5,44.44,44.44,448768.0,33.4504,33.4881,33.4429,33.4429,448768.0
2016-06-29 12:30:00,44.45,44.47,44.37,44.4,544945.0,33.4504,33.4655,33.3902,33.4128,544945.0
2016-06-29 13:00:00,44.39,44.44,44.32,44.32,459840.0,33.4053,33.4429,33.3526,33.3526,459840.0
2016-06-29 13:30:00,44.33,44.34,44.24,44.28,467185.0,33.3601,33.3677,33.2924,33.3225,467185.0
2016-06-29 14:00:00,44.27,44.37,44.25,44.3,443279.0,33.315,33.3902,33.2999,33.3376,443279.0
2016-06-29 14:30:00,44.32,44.39,44.31,44.37,485374.0,33.3526,33.4053,33.3451,33.3902,485374.0
2016-06-29 15:00:00,44.37,44.5,44.36,44.5,598195.0,33.3902,33.4881,33.3827,33.4881,598195.0
2016-06-29 15:30:00,44.5,44.51,44.34,44.41,2304330.0,33.4881,33.4956,33.3677,33.4203,2304330.0
2016-06-30 09:30:00,44.52,44.77,44.49,44.69,1411473.0,33.5031,33.6912,33.4805,33.631,1411473.0
2016-06-30 10:00:00,44.69,44.94,44.68,44.9,780542.0,33.631,33.8192,33.6235,33.7891,780542.0
2016-06-30 10:30:00,44.9,45.22,44.87,45.07,1068928.0,33.7891,34.0299,33.7665,33.917,1068928.0
2016-06-30 11:00:00,45.07,45.11,44.98,45.06,720762.0,33.917,33.9471,33.8493,33.9095,720762.0
2016-06-30 11:30:00,45.07,45.11,44.98,45.09,592084.0,33.917,33.9471,33.8493,33.9321,592084.0
2016-06-30 12:00:00,45.09,45.3,45.08,45.23,665658.0,33.9321,34.0901,33.9245,34.0374,665658.0
2016-06-30 12:30:00,45.23,45.29,45.14,45.29,537765.0,34.0374,34.0826,33.9697,34.0826,537765.0
2016-06-30 13:00:00,45.29,45.31,45.21,45.23,571458.0,34.0826,34.0976,34.0224,34.0374,571458.0
2016-06-30 13:30:00,45.23,45.24,45.16,45.2,531943.0,34.0374,34.0449,33.9847,34.0148,531943.0
2016-06-30 14:00:00,45.2,45.3,45.17,45.17,995046.0,34.0148,34.0901,33.9923,33.9923,995046.0
2016-06-30 14:30:00,45.17,45.3,45.11,45.26,712630.0,33.9923,34.0901,33.9471,34.06,712630.0
2016-06-30 15:00:00,45.26,45.28,45.18,45.27,824570.0,34.06,34.075,33.9998,34.0675,824570.0
2016-06-30 15:30:00,45.28,45.33,45.14,45.33,3213378.0,34.075,34.1127,33.9697,34.1127,3213378.0
2016-07-01 09:30:00,45.32,45.41,45.25,45.33,1829281.0,34.1051,34.1729,34.0525,34.1127,1829281.0
2016-07-01 10:00:00,45.34,45.36,45.2,45.25,901940.0,34.1202,34.1352,34.0148,34.0525,901940.0
2016-07-01 10:30:00,45.24,45.31,45.12,45.16,752357.0,34.0449,34.0976,33.9546,33.9847,752357.0
2016-07-01 11:00:00,45.15,45.35,45.1,45.33,995660.0,33.9772,34.1277,33.9396,34.1127,995660.0
2016-07-01 11:30:00,45.34,45.35,45.14,45.16,678989.0,34.1202,34.1277,33.9697,33.9847,678989.0
2016-07-01 12:00:00,45.15,45.27,45.14,45.21,459060.0,33.9772,34.0675,33.9697,34.0224,459060.0
2016-07-01 12:30:00,45.22,45.29,45.21,45.26,423653.0,34.0299,34.0826,34.0224,34.06,423653.0
2016-07-01 13:00:00,45.26,45.32,45.19,45.2,414854.0,34.06,34.1051,34.0073,34.0148,414854.0
2016-07-01 13:30:00,45.2,45.24,45.15,45.2,430946.0,34.0148,34.0449,33.9772,34.0148,430946.0
2016-07-01 14:00:00,45.2,45.27,45.15,45.25,441912.0,34.0148,34.0675,33.9772,34.0525,441912.0
2016-07-01 14:30:00,45.25,45.27,45.14,45.19,419694.0,34.0525,34.0675,33.9697,34.0073,419694.0
2016-07-01 15:00:00,45.18,45.24,45.17,45.21,532070.0,33.9998,34.0449,33.9923,34.0224,532070.0
2016-07-01 15:30:00,45.2,45.2,45.07,45.1,1470741.0,34.0148,34.0148,33.917,33.9396,1470741.0
2016-07-05 09:30:00,45.16,45.53,45.15,45.3,1349175.0,33.9847,34.2632,33.9772,34.0901,1349175.0
2016-07-05 10:00:00,45.31,45.67,45.31,45.64,995751.0,34.0976,34.3685,34.0976,34.346,995751.0
2016-07-05 10:30:00,45.63,45.65,45.53,45.6,872991.0,34.3384,34.3535,34.2632,34.3159,872991.0
2016-07-05 11:00:00,45.61,45.64,45.49,45.58,1041903.0,34.3234,34.346,34.2331,34.3008,1041903.0
2016-07-05 11:30:00,45.58,45.66,45.51,45.51,692772.0,34.3008,34.361,34.2481,34.2481,692772.0
2016-07-05 12:00:00,45.51,45.58,45.46,45.55,579202.0,34.2481,34.3008,34.2105,34.2782,579202.0
2016-07-05 12:30:00,45.54,45.57,45.5,45.57,396037.0,34.2707,34.2933,34.2406,34.2933,396037.0
2016-07-05 13:00:00,45.57,45.58,45.51,45.56,404264.0,34.2933,34.3008,34.2481,34.2858,404264.0
2016-07-05 13:30:00,45.56,45.59,45.52,45.53,502196.0,34.2858,34.3083,34.2557,34.2632,502196.0
2016-07-05 14:00:00,45.53,45.61,45.52,45.55,458639.0,34.2632,34.3234,34.2557,34.2782,458639.0
2016-07-05 14:30:00,45.55,45.58,45.42,45.43,453440.0,34.2782,34.3008,34.1804,34.1879,453440.0
2016-07-05 15:00:00,45.43,45.51,45.42,45.5,755698.0,34.1879,34.2481,34.1804,34.2406,755698.0
2016-07-05 15:30:00,45.49,45.53,45.39,45.41,1463814.0,34.2331,34.2632,34.1578,34.1729,1463814.0
2016-07-06 09:30:00,45.5,45.55,45.01,45.03,1777283.0,34.2406,34.2782,33.8719,33.8869,1777283.0
2016-07-06 10:00:00,45.03,45.17,45.01,45.03,818483.0,33.8869,33.9923,33.8719,33.8869,818483.0
2016-07-06 10:30:00,45.03,45.08,44.95,45.05,531427.0,33.8869,33.9245,33.8267,33.902,531427.0
2016-07-06 11:00:00,45.05,45.08,44.91,44.97,804535.0,33.902,33.9245,33.7966,33.8418,804535.0
2016-07-06 11:30:00,44.97,45.14,44.96,45.12,464628.0,33.8418,33.9697,33.8342,33.9546,464628.0
2016-07-06 12:00:00,45.12,45.21,45.1,45.18,317070.0,33.9546,34.0224,33.9396,33.9998,317070.0
2016-07-06 12:30:00,45.19,45.24,45.15,45.24,334266.0,34.0073,34.0449,33.9772,34.0449,334266.0
2016-07-06 13:00:00,45.23,45.24,45.18,45.22,327038.0,34.0374,34.0449,33.9998,34.0299,327038.0
2016-07-06 13:30:00,45.22,45.26,45.18,45.23,294685.0,34.0299,34.06,33.9998,34.0374,294685.0
2016-07-06 14:00:00,45.23,45.3,45.18,45.23,436295.0,34.0374,34.0901,33.9998,34.0374,436295.0
2016-07-06 14:30:00,45.23,45.31,45.22,45.3,327479.0,34.0374,34.0976,34.0299,34.0901,327479.0
2016-07-06 15:00:00,45.3,45.34,45.21,45.23,784242.0,34.0901,34.1202,34.0224,34.0374,784242.0
2016-07-06 15:30:00,45.23,45.31,45.19,45.26,1363293.0,34.0374,34.0976,34.0073,34.06,1363293.0
2016-07-07 09:30:00,45.42,45.52,45.32,45.41,1269580.0,34.1804,34.2557,34.1051,34.1729,1269580.0
2016-07-07 10:00:00,45.41,45.48,45.31,45.38,598608.0,34.1729,34.2256,34.0976,34.1503,598608.0
2016-07-07 10:30:00,45.39,45.39,45.18,45.23,703649.0,34.1578,34.1578,33.9998,34.0374,703649.0
2016-07-07 11:00:00,45.23,45.32,45.09,45.21,650693.0,34.0374,34.1051,33.9321,34.0224,650693.0
2016-07-07 11:30:00,45.2,45.3,45.18,45.21,486555.0,34.0148,34.0901,33.9998,34.0224,486555.0
2016-07-07 12:00:00,45.2,45.26,45.16,45.21,423449.0,34.0148,34.06,33.9847,34.0224,423449.0
2016-07-07 12:30:00,45.2,45.2,45.09,45.14,323221.0,34.0148,34.0148,33.9321,33.9697,323221.0
2016-07-07 13:00:00,45.14,45.16,45.11,45.12,259245.0,33.9697,33.9847,33.9471,33.9546,259245.0
2016-07-07 13:30:00,45.12,45.22,45.08,45.1,438527.0,33.9546,34.0299,33.9245,33.9396,438527.0
2016-07-07 14:00:00,45.1,45.11,44.97,44.99,613694.0,33.9396,33.9471,33.8418,33.8568,613694.0
2016-07-07 14:30:00,44.99,45.05,44.97,45.0,441151.0,33.8568,33.902,33.8418,33.8643,441151.0
2016-07-07 15:00:00,45.01,45.06,44.98,45.05,526492.0,33.8719,33.9095,33.8493,33.902,526492.0
2016-07-07 15:30:00,45.05,45.14,45.03,45.08,1496437.0,33.902,33.9697,33.8869,33.9245,1496437.0
2016-07-08 09:30:00,45.3,45.4,45.06,45.18,713076.0,34.0901,34.1654,33.9095,33.9998,713076.0
2016-07-08 10:00:00,45.18,45.42,45.11,45.37,697154.0,33.9998,34.1804,33.9471,34.1428,697154.0
2016-07-08 10:30:00,45.37,45.43,45.33,45.4,529415.0,34.1428,34.1879,34.1127,34.1654,529415.0
2016-07-08 11:00:00,45.4,45.52,45.37,45.43,917380.0,34.1654,34.2557,34.1428,34.1879,917380.0
2016-07-08 11:30:00,45.42,45.44,45.36,45.39,383723.0,34.1804,34.1955,34.1352,34.1578,383723.0
2016-07-08 12:00:00,45.38,45.4,45.29,45.29,374887.0,34.1503,34.1654,34.0826,34.0826,374887.0
2016-07-08 12:30:00,45.29,45.29,45.24,45.26,284433.0,34.0826,34.0826,34.0449,34.06,284433.0
2016-07-08 13:00:00,45.27,45.35,45.26,45.32,328572.0,34.0675,34.1277,34.06,34.1051,328572.0
2016-07-08 13:30:00,45.32,45.36,45.29,45.33,266377.0,34.1051,34.1352,34.0826,34.1127,266377.0
2016-07-08 14:00:00,45.33,45.4,45.31,45.38,450260.0,34.1127,34.1654,34.0976,34.1503,450260.0
2016-07-08 14:30:00,45.39,45.44,45.3,45.4,1598441.0,34.1578,34.1955,34.0901,34.1654,1598441.0
2016-07-08 15:00:00,45.4,45.45,45.39,45.41,688731.0,34.1654,34.203,34.1578,34.1729,688731.0
2016-07-08 15:30:00,45.4,45.46,45.37,45.38,2026790.0,34.1654,34.2105,34.1428,34.1503,2026790.0
2016-07-11 09:30:00,45.35,45.38,45.11,45.23,1160457.0,34.1277,34.1503,33.9471,34.0374,1160457.0
2016-07-11 10:00:00,45.23,45.3,45.16,45.28,684673.0,34.0374,34.0901,33.9847,34.075,684673.0
2016-07-11 10:30:00,45.29,45.44,45.25,45.39,794884.0,34.0826,34.1955,34.0525,34.1578,794884.0
2016-07-11 11:00:00,45.39,45.51,45.38,45.51,603189.0,34.1578,34.2481,34.1503,34.2481,603189.0
2016-07-11 11:30:00,45.5,45.63,45.47,45.63,661389.0,34.2406,34.3384,34.218,34.3384,661389.0
2016-07-11 12:00:00,45.63,45.69,45.61,45.68,431054.0,34.3384,34.3836,34.3234,34.3761,431054.0
2016-07-11 12:30:00,45.68,45.74,45.67,45.72,588988.0,34.3761,34.4212,34.3685,34.4062,588988.0
2016-07-11 13:00:00,45.72,45.73,45.67,45.68,342741.0,34.4062,34.4137,34.3685,34.3761,342741.0
2016-07-11 13:30:00,45.68,45.75,45.67,45.74,460726.0,34.3761,34.4287,34.3685,34.4212,460726.0
2016-07-11 14:00:00,45.73,45.77,45.7,45.71,416784.0,34.4137,34.4438,34.3911,34.3986,416784.0
2016-07-11 14:30:00,45.71,45.72,45.6,45.64,686710.0,34.3986,34.4062,34.3159,34.346,686710.0
2016-07-11 15:00:00,45.64,45.67,45.61,45.62,593553.0,34.346,34.3685,34.3234,34.3309,593553.0
2016-07-11 15:30:00,45.61,45.62,45.51,45.56,2063528.0,34.3234,34.3309,34.2481,34.2858,2063528.0
2016-07-12 09:30:00,45.64,45.65,45.18,45.23,1490880.0,34.346,34.3535,33.9998,34.0374,1490880.0
2016-07-12 10:00:00,45.24,45.45,45.21,45.43,975285.0,34.0449,34.203,34.0224,34.1879,975285.0
2016-07-12 10:30:00,45.43,45.55,45.41,45.54,601981.0,34.1879,34.2782,34.1729,34.2707,601981.0
2016-07-12 11:00:00,45.54,45.58,45.48,45.55,490452.0,34.2707,34.3008,34.2256,34.2782,490452.0
2016-07-12 11:30:00,45.54,45.6,45.53,45.58,468764.0,34.2707,34.3159,34.2632,34.3008,468764.0
2016-07-12 12:00:00,45.58,45.66,45.56,45.65,399065.0,34.3008,34.361,34.2858,34.3535,399065.0
2016-07-12 12:30:00,45.65,45.71,45.63,45.66,519943.0,34.3535,34.3986,34.3384,34.361,519943.0
2016-07-12 13:00:00,45.66,45.71,45.61,45.65,337099.0,34.361,34.3986,34.3234,34.3535,337099.0
2016-07-12 13:30:00,45.65,45.65,45.6,45.63,314046.0,34.3535,34.3535,34.3159,34.3384,314046.0
2016-07-12 14:00:00,45.62,45.68,45.61,45.67,336601.0,34.3309,34.3761,34.3234,34.3685,336601.0
2016-07-12 14:30:00,45.66,45.71,45.61,45.63,405182.0,34.361,34.3986,34.3234,34.3384,405182.0
2016-07-12 15:00:00,45.63,45.66,45.55,45.58,515878.0,34.3384,34.361,34.2782,34.3008,515878.0
2016-07-12 15:30:00,45.57,45.6,45.53,45.59,1212799.0,34.2933,34.3159,34.2632,34.3083,1212799.0
2016-07-13 09:30:00,45.61,45.74,45.43,45.49,1044513.0,34.3234,34.4212,34.1879,34.2331,1044513.0
2016-07-13 10:00:00,45.48,45.54,45.45,45.51,540717.0,34.2256,34.2707,34.203,34.2481,540717.0
2016-07-13 10:30:00,45.51,45.62,45.5,45.51,488792.0,34.2481,34.3309,34.2406,34.2481,488792.0
2016-07-13 11:00:00,45.52,45.74,45.51,45.64,925507.0,34.2557,34.4212,34.2481,34.346,925507.0
2016-07-13 11:30:00,45.64,45.72,45.61,45.61,405273.0,34.346,34.4062,34.3234,34.3234,405273.0
2016-07-13 12:00:00,45.61,45.66,45.61,45.64,249200.0,34.3234,34.361,34.3234,34.346,249200.0
2016-07-13 12:30:00,45.64,45.69,45.63,45.64,239770.0,34.346,34.3836,34.3384,34.346,239770.0
2016-07-13 13:00:00,45.64,45.71,45.64,45.64,193780.0,34.346,34.3986,34.346,34.346,193780.0
2016-07-13 13:30:00,45.65,45.65,45.59,45.61,324727.0,34.3535,34.3535,34.3083,34.3234,324727.0
2016-07-13 14:00:00,45.61,45.69,45.6,45.69,308580.0,34.3234,34.3836,34.3159,34.3836,308580.0
2016-07-13 14:30:00,45.68,45.7,45.65,45.69,347624.0,34.3761,34.3911,34.3535,34.3836,347624.0
2016-07-13 15:00:00,45.69,45.71,45.66,45.69,385103.0,34.3836,34.3986,34.361,34.3836,385103.0
2016-07-13 15:30:00,45.7,45.76,45.69,45.73,1225715.0,34.3911,34.4363,34.3836,34.4137,1225715.0
2016-07-14 09:30:00,45.72,45.92,45.66,45.88,1295429.0,34.4062,34.5567,34.361,34.5266,1295429.0
2016-07-14 10:00:00,45.88,45.93,45.82,45.88,449569.0,34.5266,34.5642,34.4814,34.5266,449569.0
2016-07-14 10:30:00,45.88,45.94,45.84,45.89,378194.0,34.5266,34.5717,34.4965,34.5341,378194.0
2016-07-14 11:00:00,45.89,45.94,45.84,45.87,679389.0,34.5341,34.5717,34.4965,34.519,679389.0
2016-07-14 11:30:00,45.87,45.88,45.76,45.76,357163.0,34.519,34.5266,34.4363,34.4363,357163.0
2016-07-14 12:00:00,45.77,45.81,45.72,45.73,241783.0,34.4438,34.4739,34.4062,34.4137,241783.0
2016-07-14 12:30:00,45.73,45.75,45.69,45.7,255914.0,34.4137,34.4287,34.3836,34.3911,255914.0
2016-07-14 13:00:00,45.69,45.7,45.58,45.61,282076.0,34.3836,34.3911,34.3008,34.3234,282076.0
2016-07-14 13:30:00,45.61,45.69,45.58,45.68,318903.0,34.3234,34.3836,34.3008,34.3761,318903.0
2016-07-14 14:00:00,45.68,45.75,45.65,45.74,271252.0,34.3761,34.4287,34.3535,34.4212,271252.0
2016-07-14 14:30:00,45.73,45.75,45.68,45.74,445233.0,34.4137,34.4287,34.3761,34.4212,445233.0
2016-07-14 15:00:00,45.73,45.77,45.71,45.77,318193.0,34.4137,34.4438,34.3986,34.4438,318193.0
2016-07-14 15:30:00,45.77,45.78,45.68,45.68,1012469.0,34.4438,34.4513,34.3761,34.3761,1012469.0
2016-07-15 09:30:00,45.82,45.9,45.62,45.64,2377144.0,34.4814,34.5416,34.3309,34.346,2377144.0
2016-07-15 10:00:00,45.64,45.73,45.62,45.67,659477.0,34.346,34.4137,34.3309,34.3685,659477.0
2016-07-15 10:30:00,45.67,45.69,45.57,45.59,360649.0,34.3685,34.3836,34.2933,34.3083,360649.0
2016-07-15 11:00:00,45.59,45.63,45.54,45.56,415657.0,34.3083,34.3384,34.2707,34.2858,415657.0
2016-07-15 11:30:00,45.57,45.57,45.46,45.46,455476.0,34.2933,34.2933,34.2105,34.2105,455476.0
2016-07-15 12:00:00,45.47,45.56,45.46,45.51,267378.0,34.218,34.2858,34.2105,34.2481,267378.0
2016-07-15 12:30:00,45.52,45.52,45.44,45.47,416612.0,34.2557,34.2557,34.1955,34.218,416612.0
2016-07-15 13:00:00,45.48,45.57,45.47,45.55,327828.0,34.2256,34.2933,34.218,34.2782,327828.0
2016-07-15 13:30:00,45.55,45.62,45.55,45.57,346566.0,34.2782,34.3309,34.2782,34.2933,346566.0
2016-07-15 14:00:00,45.57,45.62,45.52,45.54,472091.0,34.2933,34.3309,34.2557,34.2707,472091.0
2016-07-15 14:30:00,45.54,45.61,45.49,45.59,410133.0,34.2707,34.3234,34.2331,34.3083,410133.0
2016-07-15 15:00:00,45.6,45.62,45.55,45.61,431238.0,34.3159,34.3309,34.2782,34.3234,431238.0
2016-07-15 15:30:00,45.6,45.66,45.57,45.62,1758776.0,34.3159,34.361,34.2933,34.3309,1758776.0
2016-07-18 09:30:00,45.69,45.69,45.48,45.65,651369.0,34.3836,34.3836,34.2256,34.3535,651369.0
2016-07-18 10:00:00,45.65,45.67,45.55,45.61,412597.0,34.3535,34.3685,34.2782,34.3234,412597.0
2016-07-18 10:30:00,45.62,45.67,45.6,45.64,381317.0,34.3309,34.3685,34.3159,34.346,381317.0
2016-07-18 11:00:00,45.65,45.68,45.57,45.57,389957.0,34.3535,34.3761,34.2933,34.2933,389957.0
2016-07-18 11:30:00,45.57,45.6,45.52,45.6,375124.0,34.2933,34.3159,34.2557,34.3159,375124.0
2016-07-18 12:00:00,45.59,45.61,45.55,45.57,326534.0,34.3083,34.3234,34.2782,34.2933,326534.0
2016-07-18 12:30:00,45.57,45.59,45.51,45.57,526695.0,34.2933,34.3083,34.2481,34.2933,526695.0
2016-07-18 13:00:00,45.57,45.6,45.54,45.57,466827.0,34.2933,34.3159,34.2707,34.2933,466827.0
2016-07-18 13:30:00,45.57,45.67,45.56,45.65,292778.0,34.2933,34.3685,34.2858,34.3535,292778.0
2016-07-18 14:00:00,45.65,45.67,45.63,45.67,349682.0,34.3535,34.3685,34.3384,34.3685,349682.0
2016-07-18 14:30:00,45.66,45.7,45.65,45.69,276308.0,34.361,34.3911,34.3535,34.3836,276308.0
2016-07-18 15:00:00,45.69,45.7,45.63,45.65,329868.0,34.3836,34.3911,34.3384,34.3535,329868.0
2016-07-18 15:30:00,45.65,45.7,45.62,45.62,1672332.0,34.3535,34.3911,34.3309,34.3309,1672332.0
2016-07-19 09:30:00,45.46,45.67,45.43,45.6,1064536.0,34.2105,34.3685,34.1879,34.3159,1064536.0
2016-07-19 10:00:00,45.61,45.69,45.53,45.69,592741.0,34.3234,34.3836,34.2632,34.3836,592741.0
2016-07-19 10:30:00,45.69,45.71,45.58,45.59,579039.0,34.3836,34.3986,34.3008,34.3083,579039.0
2016-07-19 11:00:00,45.59,45.65,45.55,45.65,449090.0,34.3083,34.3535,34.2782,34.3535,449090.0
2016-07-19 11:30:00,45.65,45.66,45.5,45.52,547215.0,34.3535,34.361,34.2406,34.2557,547215.0
2016-07-19 12:00:00,45.52,45.58,45.5,45.58,715400.0,34.2557,34.3008,34.2406,34.3008,715400.0
2016-07-19 12:30:00,45.58,45.61,45.56,45.61,219525.0,34.3008,34.3234,34.2858,34.3234,219525.0
2016-07-19 13:00:00,45.61,45.61,45.54,45.54,217799.0,34.3234,34.3234,34.2707,34.2707,217799.0
2016-07-19 13:30:00,45.55,45.6,45.53,45.59,223854.0,34.2782,34.3159,34.2632,34.3083,223854.0
2016-07-19 14:00:00,45.58,45.62,45.57,45.58,247434.0,34.3008,34.3309,34.2933,34.3008,247434.0
2016-07-19 14:30:00,45.58,45.62,45.57,45.57,208169.0,34.3008,34.3309,34.2933,34.2933,208169.0
2016-07-19 15:00:00,45.57,45.58,45.53,45.55,356806.0,34.2933,34.3008,34.2632,34.2782,356806.0
2016-07-19 15:30:00,45.55,45.65,45.53,45.64,1116583.0,34.2782,34.3535,34.2632,34.346,1116583.0
2016-07-20 09:30:00,45.75,45.77,45.55,45.63,798920.0,34.4287,34.4438,34.2782,34.3384,798920.0
2016-07-20 10:00:00,45.63,45.64,45.44,45.45,702527.0,34.3384,34.346,34.1955,34.203,702527.0
2016-07-20 10:30:00,45.45,45.5,45.39,45.46,860006.0,34.203,34.2406,34.1578,34.2105,860006.0
2016-07-20 11:00:00,45.46,45.47,45.4,45.43,494907.0,34.2105,34.218,34.1654,34.1879,494907.0
2016-07-20 11:30:00,45.44,45.46,45.41,45.42,424487.0,34.1955,34.2105,34.1729,34.1804,424487.0
2016-07-20 12:00:00,45.42,45.47,45.39,45.45,385892.0,34.1804,34.218,34.1578,34.203,385892.0
2016-07-20 12:30:00,45.45,45.46,45.42,45.45,364966.0,34.203,34.2105,34.1804,34.203,364966.0
2016-07-20 13:00:00,45.45,45.49,45.42,45.46,279434.0,34.203,34.2331,34.1804,34.2105,279434.0
2016-07-20 13:30:00,45.46,45.51,45.45,45.46,347019.0,34.2105,34.2481,34.203,34.2105,347019.0
2016-07-20 14:00:00,45.46,45.47,45.41,45.41,451229.0,34.2105,34.218,34.1729,34.1729,451229.0
2016-07-20 14:30:00,45.41,45.47,45.39,45.46,405034.0,34.1729,34.218,34.1578,34.2105,405034.0
2016-07-20 15:00:00,45.45,45.51,45.44,45.49,438562.0,34.203,34.2481,34.1955,34.2331,438562.0
2016-07-20 15:30:00,45.5,45.53,45.49,45.51,1001027.0,34.2406,34.2632,34.2331,34.2481,1001027.0
2016-07-21 09:30:00,45.4,45.51,45.31,45.44,798385.0,34.1654,34.2481,34.0976,34.1955,798385.0
2016-07-21 10:00:00,45.44,45.5,45.42,45.48,427774.0,34.1955,34.2406,34.1804,34.2256,427774.0
2016-07-21 10:30:00,45.48,45.5,45.43,45.48,415850.0,34.2256,34.2406,34.1879,34.2256,415850.0
2016-07-21 11:00:00,45.48,45.5,45.46,45.48,407602.0,34.2256,34.2406,34.2105,34.2256,407602.0
2016-07-21 11:30:00,45.48,45.49,45.37,45.39,418818.0,34.2256,34.2331,34.1428,34.1578,418818.0
2016-07-21 12:00:00,45.39,45.41,45.37,45.41,331324.0,34.1578,34.1729,34.1428,34.1729,331324.0
2016-07-21 12:30:00,45.41,45.43,45.38,45.39,489097.0,34.1729,34.1879,34.1503,34.1578,489097.0
2016-07-21 13:00:00,45.39,45.4,45.35,45.37,739926.0,34.1578,34.1654,34.1277,34.1428,739926.0
2016-07-21 13:30:00,45.37,45.37,45.27,45.29,334925.0,34.1428,34.1428,34.0675,34.0826,334925.0
2016-07-21 14:00:00,45.29,45.3,45.25,45.28,265041.0,34.0826,34.0901,34.0525,34.075,265041.0
2016-07-21 14:30:00,45.28,45.34,45.27,45.34,253994.0,34.075,34.1202,34.0675,34.1202,253994.0
2016-07-21 15:00:00,45.34,45.43,45.33,45.43,350145.0,34.1202,34.1879,34.1127,34.1879,350145.0
2016-07-21 15:30:00,45.43,45.46,45.38,45.44,1668687.0,34.1879,34.2105,34.1503,34.1955,1668687.0
2016-07-22 09:30:00,45.5,45.68,45.46,45.57,755380.0,34.2406,34.3761,34.2105,34.2933,755380.0
2016-07-22 10:00:00,45.57,45.66,45.55,45.62,672221.0,34.2933,34.361,34.2782,34.3309,672221.0
2016-07-22 10:30:00,45.62,45.68,45.6,45.66,718723.0,34.3309,34.3761,34.3159,34.361,718723.0
2016-07-22 11:00:00,45.66,45.68,45.61,45.62,515702.0,34.361,34.3761,34.3234,34.3309,515702.0
2016-07-22 11:30:00,45.62,45.69,45.6,45.69,244506.0,34.3309,34.3836,34.3159,34.3836,244506.0
2016-07-22 12:00:00,45.69,45.72,45.66,45.68,376771.0,34.3836,34.4062,34.361,34.3761,376771.0
2016-07-22 12:30:00,45.68,45.73,45.66,45.71,200789.0,34.3761,34.4137,34.361,34.3986,200789.0
2016-07-22 13:00:00,45.71,45.73,45.68,45.72,281691.0,34.3986,34.4137,34.3761,34.4062,281691.0
2016-07-22 13:30:00,45.72,45.8,45.69,45.79,491591.0,34.4062,34.4664,34.3836,34.4588,491591.0
2016-07-22 14:00:00,45.79,45.82,45.76,45.81,540605.0,34.4588,34.4814,34.4363,34.4739,540605.0
2016-07-22 14:30:00,45.81,45.82,45.77,45.8,619443.0,34.4739,34.4814,34.4438,34.4664,619443.0
2016-07-22 15:00:00,45.81,45.84,45.78,45.8,421356.0,34.4739,34.4965,34.4513,34.4664,421356.0
2016-07-22 15:30:00,45.8,45.83,45.76,45.82,1422295.0,34.4664,34.4889,34.4363,34.4814,1422295.0
2016-07-25 09:30:00,45.81,45.83,45.61,45.66,1078716.0,34.4739,34.4889,34.3234,34.361,1078716.0
2016-07-25 10:00:00,45.66,45.67,45.5,45.57,562427.0,34.361,34.3685,34.2406,34.2933,562427.0
2016-07-25 10:30:00,45.58,45.58,45.47,45.53,490835.0,34.3008,34.3008,34.218,34.2632,490835.0
2016-07-25 11:00:00,45.52,45.55,45.47,45.52,296466.0,34.2557,34.2782,34.218,34.2557,296466.0
2016-07-25 11:30:00,45.52,45.56,45.51,45.53,232837.0,34.2557,34.2858,34.2481,34.2632,232837.0
2016-07-25 12:00:00,45.54,45.54,45.48,45.49,371438.0,34.2707,34.2707,34.2256,34.2331,371438.0
2016-07-25 12:30:00,45.49,45.6,45.49,45.58,547435.0,34.2331,34.3159,34.2331,34.3008,547435.0
2016-07-25 13:00:00,45.57,45.57,45.5,45.57,444240.0,34.2933,34.2933,34.2406,34.2933,444240.0
2016-07-25 13:30:00,45.57,45.63,45.56,45.62,266128.0,34.2933,34.3384,34.2858,34.3309,266128.0
2016-07-25 14:00:00,45.62,45.64,45.54,45.57,818701.0,34.3309,34.346,34.2707,34.2933,818701.0
2016-07-25 14:30:00,45.57,45.59,45.51,45.52,441516.0,34.2933,34.3083,34.2481,34.2557,441516.0
2016-07-25 15:00:00,45.52,45.55,45.51,45.55,479685.0,34.2557,34.2782,34.2481,34.2782,479685.0
2016-07-25 15:30:00,45.54,45.6,45.54,45.58,1651116.0,34.2707,34.3159,34.2707,34.3008,1651116.0
2016-07-26 09:30:00,45.53,45.65,45.44,45.49,817202.0,34.2632,34.3535,34.1955,34.2331,817202.0
2016-07-26 10:00:00,45.5,45.56,45.36,45.38,570379.0,34.2406,34.2858,34.1352,34.1503,570379.0
2016-07-26 10:30:00,45.39,45.39,45.26,45.26,720051.0,34.1578,34.1578,34.06,34.06,720051.0
2016-07-26 11:00:00,45.26,45.28,45.13,45.23,613345.0,34.06,34.075,33.9622,34.0374,613345.0
2016-07-26 11:30:00,45.24,45.26,45.17,45.2,753125.0,34.0449,34.06,33.9923,34.0148,753125.0
2016-07-26 12:00:00,45.2,45.32,45.19,45.3,860663.0,34.0148,34.1051,34.0073,34.0901,860663.0
2016-07-26 12:30:00,45.3,45.32,45.28,45.29,389511.0,34.0901,34.1051,34.075,34.0826,389511.0
2016-07-26 13:00:00,45.28,45.3,45.13,45.15,660562.0,34.075,34.0901,33.9622,33.9772,660562.0
2016-07-26 13:30:00,45.15,45.17,45.12,45.15,637917.0,33.9772,33.9923,33.9546,33.9772,637917.0
2016-07-26 14:00:00,45.15,45.18,45.08,45.12,527005.0,33.9772,33.9998,33.9245,33.9546,527005.0
2016-07-26 14:30:00,45.12,45.15,45.06,45.09,659609.0,33.9546,33.9772,33.9095,33.9321,659609.0
2016-07-26 15:00:00,45.09,45.12,45.04,45.1,848943.0,33.9321,33.9546,33.8944,33.9396,848943.0
2016-07-26 15:30:00,45.1,45.11,44.83,44.87,4480743.0,33.9396,33.9471,33.7364,33.7665,4480743.0
2016-07-27 09:30:00,43.91,44.06,43.3,43.61,7045814.0,33.0441,33.1569,32.585,32.8183,7045814.0
2016-07-27 10:00:00,43.61,43.62,43.3,43.35,3379859.0,32.8183,32.8258,32.585,32.6226,3379859.0
2016-07-27 10:30:00,43.36,43.43,43.25,43.38,3034587.0,32.6302,32.6828,32.5474,32.6452,3034587.0
2016-07-27 11:00:00,43.38,43.48,43.26,43.44,2676760.0,32.6452,32.7205,32.5549,32.6904,2676760.0
2016-07-27 11:30:00,43.44,43.45,43.24,43.31,1662463.0,32.6904,32.6979,32.5399,32.5925,1662463.0
2016-07-27 12:00:00,43.3,43.34,43.19,43.33,1824876.0,32.585,32.6151,32.5022,32.6076,1824876.0
2016-07-27 12:30:00,43.32,43.39,43.27,43.34,1356734.0,32.6001,32.6527,32.5624,32.6151,1356734.0
2016-07-27 13:00:00,43.34,43.36,43.13,43.16,1172049.0,32.6151,32.6302,32.4571,32.4797,1172049.0
2016-07-27 13:30:00,43.17,43.38,43.16,43.34,1176626.0,32.4872,32.6452,32.4797,32.6151,1176626.0
2016-07-27 14:00:00,43.33,43.64,43.1,43.4,2334524.0,32.6076,32.8409,32.4345,32.6603,2334524.0
2016-07-27 14:30:00,43.4,43.48,43.34,43.34,1049481.0,32.6603,32.7205,32.6151,32.6151,1049481.0
2016-07-27 15:00:00,43.34,43.51,43.33,43.46,2130428.0,32.6151,32.743,32.6076,32.7054,2130428.0
2016-07-27 15:30:00,43.46,43.85,43.32,43.37,4296266.0,32.7054,32.9989,32.6001,32.6377,4296266.0
2016-07-28 09:30:00,43.27,43.42,43.22,43.42,1708417.0,32.5624,32.6753,32.5248,32.6753,1708417.0
2016-07-28 10:00:00,43.42,43.54,43.41,43.51,1196519.0,32.6753,32.7656,32.6678,32.743,1196519.0
2016-07-28 10:30:00,43.51,43.51,43.36,43.47,935015.0,32.743,32.743,32.6302,32.7129,935015.0
2016-07-28 11:00:00,43.47,43.51,43.44,43.46,573500.0,32.7129,32.743,32.6904,32.7054,573500.0
2016-07-28 11:30:00,43.46,43.5,43.42,43.49,647428.0,32.7054,32.7355,32.6753,32.728,647428.0
2016-07-28 12:00:00,43.49,43.52,43.46,43.47,452096.0,32.728,32.7506,32.7054,32.7129,452096.0
2016-07-28 12:30:00,43.47,43.5,43.45,43.48,324149.0,32.7129,32.7355,32.6979,32.7205,324149.0
2016-07-28 13:00:00,43.48,43.58,43.48,43.55,451525.0,32.7205,32.7957,32.7205,32.7732,451525.0
2016-07-28 13:30:00,43.55,43.56,43.5,43.55,540457.0,32.7732,32.7807,32.7355,32.7732,540457.0
2016-07-28 14:00:00,43.55,43.58,43.53,43.54,448174.0,32.7732,32.7957,32.7581,32.7656,448174.0
2016-07-28 14:30:00,43.54,43.6,43.54,43.55,452185.0,32.7656,32.8108,32.7656,32.7732,452185.0
2016-07-28 15:00:00,43.55,43.62,43.54,43.6,727467.0,32.7732,32.8258,32.7656,32.8108,727467.0
2016-07-28 15:30:00,43.61,43.69,43.6,43.65,1875048.0,32.8183,32.8785,32.8108,32.8484,1875048.0
2016-07-29 09:30:00,43.72,43.75,43.49,43.6,1599163.0,32.9011,32.9237,32.728,32.8108,1599163.0
2016-07-29 10:00:00,43.6,43.61,43.51,43.52,1362204.0,32.8108,32.8183,32.743,32.7506,1362204.0
2016-07-29 10:30:00,43.52,43.63,43.48,43.59,1188626.0,32.7506,32.8334,32.7205,32.8033,1188626.0
2016-07-29 11:00:00,43.6,43.66,43.57,43.61,818584.0,32.8108,32.8559,32.7882,32.8183,818584.0
2016-07-29 11:30:00,43.62,43.65,43.58,43.63,721106.0,32.8258,32.8484,32.7957,32.8334,721106.0
2016-07-29 12:00:00,43.63,43.68,43.62,43.65,823544.0,32.8334,32.871,32.8258,32.8484,823544.0
2016-07-29 12:30:00,43.65,43.66,43.61,43.64,530983.0,32.8484,32.8559,32.8183,32.8409,530983.0
2016-07-29 13:00:00,43.64,43.65,43.59,43.59,368676.0,32.8409,32.8484,32.8033,32.8033,368676.0
2016-07-29 13:30:00,43.6,43.62,43.58,43.61,531393.0,32.8108,32.8258,32.7957,32.8183,531393.0
2016-07-29 14:00:00,43.61,43.63,43.6,43.61,812620.0,32.8183,32.8334,32.8108,32.8183,812620.0
2016-07-29 14:30:00,43.61,43.61,43.57,43.61,405652.0,32.8183,32.8183,32.7882,32.8183,405652.0
2016-07-29 15:00:00,43.61,43.65,43.58,43.61,715189.0,32.8183,32.8484,32.7957,32.8183,715189.0
2016-07-29 15:30:00,43.61,43.69,43.58,43.62,2976501.0,32.8183,32.8785,32.7957,32.8258,2976501.0
2016-08-01 09:30:00,43.69,43.74,43.57,43.7,969296.0,32.8785,32.9161,32.7882,32.886,969296.0
2016-08-01 10:00:00,43.69,43.8,43.62,43.79,731503.0,32.8785,32.9613,32.8258,32.9538,731503.0
2016-08-01 10:30:00,43.79,43.82,43.7,43.71,566454.0,32.9538,32.9763,32.886,32.8936,566454.0
2016-08-01 11:00:00,43.71,43.83,43.7,43.8,770870.0,32.8936,32.9839,32.886,32.9613,770870.0
2016-08-01 11:30:00,43.79,43.8,43.64,43.64,764316.0,32.9538,32.9613,32.8409,32.8409,764316.0
2016-08-01 12:00:00,43.64,43.68,43.54,43.57,584405.0,32.8409,32.871,32.7656,32.7882,584405.0
2016-08-01 12:30:00,43.57,43.63,43.56,43.61,394358.0,32.7882,32.8334,32.7807,32.8183,394358.0
2016-08-01 13:00:00,43.6,43.68,43.57,43.63,419556.0,32.8108,32.871,32.7882,32.8334,419556.0
2016-08-01 13:30:00,43.62,43.63,43.55,43.63,504428.0,32.8258,32.8334,32.7732,32.8334,504428.0
2016-08-01 14:00:00,43.62,43.69,43.59,43.64,723750.0,32.8258,32.8785,32.8033,32.8409,723750.0
2016-08-01 14:30:00,43.64,43.66,43.58,43.59,490057.0,32.8409,32.8559,32.7957,32.8033,490057.0
2016-08-01 15:00:00,43.59,43.62,43.5,43.51,1012085.0,32.8033,32.8258,32.7355,32.743,1012085.0
2016-08-01 15:30:00,43.51,43.52,43.43,43.46,2962141.0,32.743,32.7506,32.6828,32.7054,2962141.0
2016-08-02 09:30:00,43.35,43.53,43.33,43.43,2199985.0,32.6226,32.7581,32.6076,32.6828,2199985.0
2016-08-02 10:00:00,43.43,43.48,43.38,43.48,972293.0,32.6828,32.7205,32.6452,32.7205,972293.0
2016-08-02 10:30:00,43.48,43.51,43.31,43.38,903203.0,32.7205,32.743,32.5925,32.6452,903203.0
2016-08-02 11:00:00,43.38,43.5,43.37,43.46,749252.0,32.6452,32.7355,32.6377,32.7054,749252.0
2016-08-02 11:30:00,43.46,43.48,43.42,43.44,743183.0,32.7054,32.7205,32.6753,32.6904,743183.0
2016-08-02 12:00:00,43.44,43.46,43.39,43.42,890976.0,32.6904,32.7054,32.6527,32.6753,890976.0
2016-08-02 12:30:00,43.42,43.51,43.41,43.45,516214.0,32.6753,32.743,32.6678,32.6979,516214.0
2016-08-02 13:00:00,43.44,43.47,43.36,43.42,552004.0,32.6904,32.7129,32.6302,32.6753,552004.0
2016-08-02 13:30:00,43.42,43.45,43.38,43.43,642107.0,32.6753,32.6979,32.6452,32.6828,642107.0
2016-08-02 14:00:00,43.43,43.49,43.4,43.46,631259.0,32.6828,32.728,32.6603,32.7054,631259.0
2016-08-02 14:30:00,43.46,43.48,43.42,43.43,637883.0,32.7054,32.7205,32.6753,32.6828,637883.0
2016-08-02 15:00:00,43.44,43.47,43.42,43.46,516804.0,32.6904,32.7129,32.6753,32.7054,516804.0
2016-08-02 15:30:00,43.46,43.58,43.45,43.54,1486471.0,32.7054,32.7957,32.6979,32.7656,1486471.0
2016-08-03 09:30:00,43.66,43.7,43.44,43.47,1246272.0,32.8559,32.886,32.6904,32.7129,1246272.0
2016-08-03 10:00:00,43.47,43.53,43.37,43.38,869018.0,32.7129,32.7581,32.6377,32.6452,869018.0
2016-08-03 10:30:00,43.39,43.48,43.38,43.47,759702.0,32.6527,32.7205,32.6452,32.7129,759702.0
2016-08-03 11:00:00,43.47,43.53,43.45,43.51,652088.0,32.7129,32.7581,32.6979,32.743,652088.0
2016-08-03 11:30:00,43.5,43.53,43.45,43.53,677813.0,32.7355,32.7581,32.6979,32.7581,677813.0
2016-08-03 12:00:00,43.52,43.56,43.5,43.55,658712.0,32.7506,32.7807,32.7355,32.7732,658712.0
2016-08-03 12:30:00,43.54,43.58,43.53,43.53,502844.0,32.7656,32.7957,32.7581,32.7581,502844.0
2016-08-03 13:00:00,43.53,43.56,43.52,43.53,563633.0,32.7581,32.7807,32.7506,32.7581,563633.0
2016-08-03 13:30:00,43.54,43.56,43.47,43.55,644999.0,32.7656,32.7807,32.7129,32.7732,644999.0
2016-08-03 14:00:00,43.55,43.57,43.5,43.57,896055.0,32.7732,32.7882,32.7355,32.7882,896055.0
2016-08-03 14:30:00,43.57,43.58,43.53,43.56,572445.0,32.7882,32.7957,32.7581,32.7807,572445.0
2016-08-03 15:00:00,43.55,43.56,43.51,43.54,864012.0,32.7732,32.7807,32.743,32.7656,864012.0
2016-08-03 15:30:00,43.54,43.65,43.52,43.63,1656112.0,32.7656,32.8484,32.7506,32.8334,1656112.0
2016-08-04 09:30:00,43.56,43.8,43.55,43.71,1489171.0,32.7807,32.9613,32.7732,32.8936,1489171.0
2016-08-04 10:00:00,43.71,43.72,43.47,43.5,746213.0,32.8936,32.9011,32.7129,32.7355,746213.0
2016-08-04 10:30:00,43.49,43.53,43.46,43.49,971118.0,32.728,32.7581,32.7054,32.728,971118.0
2016-08-04 11:00:00,43.48,43.52,43.42,43.45,667911.0,32.7205,32.7506,32.6753,32.6979,667911.0
2016-08-04 11:30:00,43.45,43.53,43.44,43.49,687827.0,32.6979,32.7581,32.6904,32.728,687827.0
2016-08-04 12:00:00,43.49,43.54,43.48,43.49,438897.0,32.728,32.7656,32.7205,32.728,438897.0
2016-08-04 12:30:00,43.48,43.5,43.45,43.48,820822.0,32.7205,32.7355,32.6979,32.7205,820822.0
2016-08-04 13:00:00,43.48,43.5,43.44,43.46,474679.0,32.7205,32.7355,32.6904,32.7054,474679.0
2016-08-04 13:30:00,43.46,43.46,43.42,43.44,371862.0,32.7054,32.7054,32.6753,32.6904,371862.0
2016-08-04 14:00:00,43.45,43.47,43.4,43.41,712712.0,32.6979,32.7129,32.6603,32.6678,712712.0
2016-08-04 14:30:00,43.41,43.47,43.41,43.45,574914.0,32.6678,32.7129,32.6678,32.6979,574914.0
2016-08-04 15:00:00,43.44,43.46,43.42,43.45,481939.0,32.6904,32.7054,32.6753,32.6979,481939.0
2016-08-04 15:30:00,43.45,43.56,43.45,43.49,1650090.0,32.6979,32.7807,32.6979,32.728,1650090.0
2016-08-05 09:30:00,43.65,43.75,43.59,43.66,1284023.0,32.8484,32.9237,32.8033,32.8559,1284023.0
2016-08-05 10:00:00,43.66,43.66,43.53,43.61,665181.0,32.8559,32.8559,32.7581,32.8183,665181.0
2016-08-05 10:30:00,43.61,43.69,43.58,43.66,1002415.0,32.8183,32.8785,32.7957,32.8559,1002415.0
2016-08-05 11:00:00,43.66,43.72,43.66,43.72,577495.0,32.8559,32.9011,32.8559,32.9011,577495.0
2016-08-05 11:30:00,43.72,43.72,43.66,43.68,568362.0,32.9011,32.9011,32.8559,32.871,568362.0
2016-08-05 12:00:00,43.68,43.72,43.67,43.69,276137.0,32.871,32.9011,32.8635,32.8785,276137.0
2016-08-05 12:30:00,43.69,43.7,43.67,43.69,376427.0,32.8785,32.886,32.8635,32.8785,376427.0
2016-08-05 13:00:00,43.68,43.69,43.58,43.59,279664.0,32.871,32.8785,32.7957,32.8033,279664.0
2016-08-05 13:30:00,43.59,43.6,43.53,43.55,295446.0,32.8033,32.8108,32.7581,32.7732,295446.0
2016-08-05 14:00:00,43.54,43.54,43.5,43.51,392403.0,32.7656,32.7656,32.7355,32.743,392403.0
2016-08-05 14:30:00,43.52,43.52,43.41,43.46,658731.0,32.7506,32.7506,32.6678,32.7054,658731.0
2016-08-05 15:00:00,43.46,43.51,43.44,43.44,632909.0,32.7054,32.743,32.6904,32.6904,632909.0
2016-08-05 15:30:00,43.45,43.48,43.42,43.48,1617191.0,32.6979,32.7205,32.6753,32.7205,1617191.0
2016-08-08 09:30:00,43.43,43.49,43.22,43.32,1070578.0,32.6828,32.728,32.5248,32.6001,1070578.0
2016-08-08 10:00:00,43.33,43.51,43.32,43.45,592165.0,32.6076,32.743,32.6001,32.6979,592165.0
2016-08-08 10:30:00,43.45,43.52,43.4,43.46,513929.0,32.6979,32.7506,32.6603,32.7054,513929.0
2016-08-08 11:00:00,43.45,43.47,43.38,43.43,447165.0,32.6979,32.7129,32.6452,32.6828,447165.0
2016-08-08 11:30:00,43.42,43.47,43.41,43.42,324282.0,32.6753,32.7129,32.6678,32.6753,324282.0
2016-08-08 12:00:00,43.42,43.45,43.39,43.39,316547.0,32.6753,32.6979,32.6527,32.6527,316547.0
2016-08-08 12:30:00,43.39,43.39,43.33,43.34,272282.0,32.6527,32.6527,32.6076,32.6151,272282.0
2016-08-08 13:00:00,43.35,43.37,43.31,43.31,335910.0,32.6226,32.6377,32.5925,32.5925,335910.0
2016-08-08 13:30:00,43.31,43.37,43.31,43.36,211040.0,32.5925,32.6377,32.5925,32.6302,211040.0
2016-08-08 14:00:00,43.36,43.39,43.34,43.37,301906.0,32.6302,32.6527,32.6151,32.6377,301906.0
2016-08-08 14:30:00,43.37,43.37,43.34,43.34,258050.0,32.6377,32.6377,32.6151,32.6151,258050.0
2016-08-08 15:00:00,43.34,43.38,43.34,43.38,329596.0,32.6151,32.6452,32.6151,32.6452,329596.0
2016-08-08 15:30:00,43.37,43.44,43.37,43.43,901277.0,32.6377,32.6904,32.6377,32.6828,901277.0
2016-08-09 09:30:00,43.5,43.58,43.37,43.58,717618.0,32.7355,32.7957,32.6377,32.7957,717618.0
2016-08-09 10:00:00,43.58,43.61,43.54,43.61,473907.0,32.7957,32.8183,32.7656,32.8183,473907.0
2016-08-09 10:30:00,43.61,43.63,43.55,43.61,523257.0,32.8183,32.8334,32.7732,32.8183,523257.0
2016-08-09 11:00:00,43.61,43.64,43.56,43.6,491589.0,32.8183,32.8409,32.7807,32.8108,491589.0
2016-08-09 11:30:00,43.59,43.62,43.55,43.57,355505.0,32.8033,32.8258,32.7732,32.7882,355505.0
2016-08-09 12:00:00,43.58,43.61,43.52,43.54,412096.0,32.7957,32.8183,32.7506,32.7656,412096.0
2016-08-09 12:30:00,43.54,43.57,43.52,43.55,258473.0,32.7656,32.7882,32.7506,32.7732,258473.0
2016-08-09 13:00:00,43.55,43.55,43.52,43.54,216907.0,32.7732,32.7732,32.7506,32.7656,216907.0
2016-08-09 13:30:00,43.54,43.55,43.48,43.51,271951.0,32.7656,32.7732,32.7205,32.743,271951.0
2016-08-09 14:00:00,43.51,43.52,43.48,43.5,307942.0,32.743,32.7506,32.7205,32.7355,307942.0
2016-08-09 14:30:00,43.49,43.5,43.44,43.47,349280.0,32.728,32.7355,32.6904,32.7129,349280.0
2016-08-09 15:00:00,43.47,43.5,43.46,43.48,382145.0,32.7129,32.7355,32.7054,32.7205,382145.0
2016-08-09 15:30:00,43.49,43.55,43.46,43.47,1468432.0,32.728,32.7732,32.7054,32.7129,1468432.0
2016-08-10 09:30:00,43.64,43.69,43.51,43.56,1025108.0,32.8409,32.8785,32.743,32.7807,1025108.0
2016-08-10 10:00:00,43.55,43.6,43.54,43.59,413188.0,32.7732,32.8108,32.7656,32.8033,413188.0
2016-08-10 10:30:00,43.59,43.63,43.52,43.52,447372.0,32.8033,32.8334,32.7506,32.7506,447372.0
2016-08-10 11:00:00,43.52,43.6,43.52,43.55,490769.0,32.7506,32.8108,32.7506,32.7732,490769.0
2016-08-10 11:30:00,43.55,43.64,43.55,43.57,350473.0,32.7732,32.8409,32.7732,32.7882,350473.0
2016-08-10 12:00:00,43.56,43.62,43.55,43.57,430330.0,32.7807,32.8258,32.7732,32.7882,430330.0
2016-08-10 12:30:00,43.58,43.6,43.53,43.56,372233.0,32.7957,32.8108,32.7581,32.7807,372233.0
2016-08-10 13:00:00,43.56,43.61,43.55,43.61,308716.0,32.7807,32.8183,32.7732,32.8183,308716.0
2016-08-10 13:30:00,43.61,43.62,43.59,43.59,344978.0,32.8183,32.8258,32.8033,32.8033,344978.0
2016-08-10 14:00:00,43.59,43.62,43.5,43.52,372865.0,32.8033,32.8258,32.7355,32.7506,372865.0
2016-08-10 14:30:00,43.51,43.56,43.51,43.55,391629.0,32.743,32.7807,32.743,32.7732,391629.0
2016-08-10 15:00:00,43.56,43.6,43.55,43.55,415230.0,32.7807,32.8108,32.7732,32.7732,415230.0
2016-08-10 15:30:00,43.55,43.6,43.53,43.6,1470763.0,32.7732,32.8108,32.7581,32.8108,1470763.0
2016-08-11 09:30:00,43.72,43.87,43.68,43.69,1221031.0,32.9011,33.014,32.871,32.8785,1221031.0
2016-08-11 10:00:00,43.69,43.73,43.62,43.65,450316.0,32.8785,32.9086,32.8258,32.8484,450316.0
2016-08-11 10:30:00,43.65,43.76,43.64,43.7,427993.0,32.8484,32.9312,32.8409,32.886,427993.0
2016-08-11 11:00:00,43.71,43.74,43.64,43.66,443531.0,32.8936,32.9161,32.8409,32.8559,443531.0
2016-08-11 11:30:00,43.66,43.72,43.64,43.68,819054.0,32.8559,32.9011,32.8409,32.871,819054.0
2016-08-11 12:00:00,43.68,43.73,43.67,43.7,461324.0,32.871,32.9086,32.8635,32.886,461324.0
2016-08-11 12:30:00,43.69,43.73,43.66,43.73,283353.0,32.8785,32.9086,32.8559,32.9086,283353.0
2016-08-11 13:00:00,43.73,43.8,43.72,43.79,435412.0,32.9086,32.9613,32.9011,32.9538,435412.0
2016-08-11 13:30:00,43.78,43.82,43.74,43.77,542093.0,32.9462,32.9763,32.9161,32.9387,542093.0
2016-08-11 14:00:00,43.77,43.79,43.72,43.76,434521.0,32.9387,32.9538,32.9011,32.9312,434521.0
2016-08-11 14:30:00,43.76,43.79,43.72,43.75,425210.0,32.9312,32.9538,32.9011,32.9237,425210.0
2016-08-11 15:00:00,43.75,43.78,43.73,43.77,590507.0,32.9237,32.9462,32.9086,32.9387,590507.0
2016-08-11 15:30:00,43.77,43.81,43.71,43.76,3006429.0,32.9387,32.9688,32.8936,32.9312,3006429.0
2016-08-12 09:30:00,43.91,43.98,43.79,43.9,1212801.0,33.0441,33.0967,32.9538,33.0365,1212801.0
2016-08-12 10:00:00,43.9,43.92,43.86,43.91,336320.0,33.0365,33.0516,33.0064,33.0441,336320.0
2016-08-12 10:30:00,43.91,43.97,43.89,43.96,545605.0,33.0441,33.0892,33.029,33.0817,545605.0
2016-08-12 11:00:00,43.96,44.0,43.95,43.98,336448.0,33.0817,33.1118,33.0742,33.0967,336448.0
2016-08-12 11:30:00,43.98,44.02,43.97,44.01,720124.0,33.0967,33.1268,33.0892,33.1193,720124.0
2016-08-12 12:00:00,44.01,44.04,44.0,44.0,506046.0,33.1193,33.1419,33.1118,33.1118,506046.0
2016-08-12 12:30:00,44.0,44.01,43.94,43.96,483049.0,33.1118,33.1193,33.0666,33.0817,483049.0
2016-08-12 13:00:00,43.95,43.96,43.88,43.94,459949.0,33.0742,33.0817,33.0215,33.0666,459949.0
2016-08-12 13:30:00,43.94,43.95,43.89,43.93,219255.0,33.0666,33.0742,33.029,33.0591,219255.0
2016-08-12 14:00:00,43.93,43.95,43.9,43.91,640448.0,33.0591,33.0742,33.0365,33.0441,640448.0
2016-08-12 14:30:00,43.92,44.09,43.91,44.09,868459.0,33.0516,33.1795,33.0441,33.1795,868459.0
2016-08-12 15:00:00,44.09,44.19,44.04,44.08,1534015.0,33.1795,33.2548,33.1419,33.172,1534015.0
2016-08-12 15:30:00,44.08,44.08,43.98,44.01,1574961.0,33.172,33.172,33.0967,33.1193,1574961.0
2016-08-15 09:30:00,44.1,44.16,44.01,44.16,832366.0,33.187,33.2322,33.1193,33.2322,832366.0
2016-08-15 10:00:00,44.15,44.17,44.11,44.13,394671.0,33.2247,33.2397,33.1946,33.2096,394671.0
2016-08-15 10:30:00,44.13,44.17,44.12,44.16,433463.0,33.2096,33.2397,33.2021,33.2322,433463.0
2016-08-15 11:00:00,44.15,44.16,44.14,44.16,350858.0,33.2247,33.2322,33.2171,33.2322,350858.0
2016-08-15 11:30:00,44.16,44.23,44.15,44.17,766452.0,33.2322,33.2849,33.2247,33.2397,766452.0
2016-08-15 12:00:00,44.17,44.2,44.17,44.19,472526.0,33.2397,33.2623,33.2397,33.2548,472526.0
2016-08-15 12:30:00,44.19,44.21,44.18,44.18,450098.0,33.2548,33.2698,33.2473,33.2473,450098.0
2016-08-15 13:00:00,44.18,44.24,44.16,44.24,484166.0,33.2473,33.2924,33.2322,33.2924,484166.0
2016-08-15 13:30:00,44.23,44.27,44.21,44.23,450902.0,33.2849,33.315,33.2698,33.2849,450902.0
2016-08-15 14:00:00,44.23,44.24,44.19,44.24,498088.0,33.2849,33.2924,33.2548,33.2924,498088.0
2016-08-15 14:30:00,44.24,44.26,44.21,44.26,518641.0,33.2924,33.3075,33.2698,33.3075,518641.0
2016-08-15 15:00:00,44.26,44.31,44.25,44.31,804251.0,33.3075,33.3451,33.2999,33.3451,804251.0
2016-08-15 15:30:00,44.3,44.33,44.22,44.25,1867503.0,33.3376,33.3601,33.2774,33.2999,1867503.0
2016-08-16 09:30:00,44.25,44.25,43.93,43.95,1116170.0,33.2999,33.2999,33.0591,33.0742,1116170.0
2016-08-16 10:00:00,43.95,44.05,43.91,44.01,630047.0,33.0742,33.1494,33.0441,33.1193,630047.0
2016-08-16 10:30:00,44.01,44.01,43.95,43.99,675072.0,33.1193,33.1193,33.0742,33.1043,675072.0
2016-08-16 11:00:00,43.99,44.03,43.97,44.0,589705.0,33.1043,33.1344,33.0892,33.1118,589705.0
2016-08-16 11:30:00,44.0,44.02,43.95,43.98,508418.0,33.1118,33.1268,33.0742,33.0967,508418.0
2016-08-16 12:00:00,43.98,44.04,43.98,44.0,447422.0,33.0967,33.1419,33.0967,33.1118,447422.0
2016-08-16 12:30:00,44.01,44.02,43.96,44.01,341128.0,33.1193,33.1268,33.0817,33.1193,341128.0
2016-08-16 13:00:00,44.01,44.02,43.91,43.95,516892.0,33.1193,33.1268,33.0441,33.0742,516892.0
2016-08-16 13:30:00,43.95,43.96,43.92,43.94,354447.0,33.0742,33.0817,33.0516,33.0666,354447.0
2016-08-16 14:00:00,43.94,43.95,43.88,43.91,519058.0,33.0666,33.0742,33.0215,33.0441,519058.0
2016-08-16 14:30:00,43.91,43.92,43.89,43.91,401144.0,33.0441,33.0516,33.029,33.0441,401144.0
2016-08-16 15:00:00,43.9,43.91,43.86,43.88,610917.0,33.0365,33.0441,33.0064,33.0215,610917.0
2016-08-16 15:30:00,43.88,43.9,43.84,43.85,1412080.0,33.0215,33.0365,32.9914,32.9989,1412080.0
2016-08-17 09:30:00,44.01,44.03,43.81,43.87,1003201.0,33.1193,33.1344,32.9688,33.014,1003201.0
2016-08-17 10:00:00,43.86,43.96,43.85,43.94,639774.0,33.0064,33.0817,32.9989,33.0666,639774.0
2016-08-17 10:30:00,43.95,44.0,43.91,43.98,637365.0,33.0742,33.1118,33.0441,33.0967,637365.0
2016-08-17 11:00:00,43.98,44.02,43.89,43.9,761591.0,33.0967,33.1268,33.029,33.0365,761591.0
2016-08-17 11:30:00,43.91,43.93,43.89,43.91,403446.0,33.0441,33.0591,33.029,33.0441,403446.0
2016-08-17 12:00:00,43.91,43.92,43.78,43.84,825255.0,33.0441,33.0516,32.9462,32.9914,825255.0
2016-08-17 12:30:00,43.84,43.91,43.81,43.91,542498.0,32.9914,33.0441,32.9688,33.0441,542498.0
2016-08-17 13:00:00,43.9,43.91,43.84,43.89,296603.0,33.0365,33.0441,32.9914,33.029,296603.0
2016-08-17 13:30:00,43.89,43.94,43.88,43.89,426328.0,33.029,33.0666,33.0215,33.029,426328.0
2016-08-17 14:00:00,43.89,44.05,43.83,44.0,998104.0,33.029,33.1494,32.9839,33.1118,998104.0
2016-08-17 14:30:00,44.0,44.01,43.95,43.97,535292.0,33.1118,33.1193,33.0742,33.0892,535292.0
2016-08-17 15:00:00,43.98,44.03,43.94,44.02,590597.0,33.0967,33.1344,33.0666,33.1268,590597.0
2016-08-17 15:30:00,44.03,44.07,44.01,44.05,1688016.0,33.1344,33.1645,33.1193,33.1494,1688016.0
2016-08-18 09:30:00,44.05,44.21,44.0,44.14,1006073.0,33.1494,33.2698,33.1118,33.2171,1006073.0
2016-08-18 10:00:00,44.15,44.2,44.09,44.2,536752.0,33.2247,33.2623,33.1795,33.2623,536752.0
2016-08-18 10:30:00,44.2,44.25,44.17,44.21,602543.0,33.2623,33.2999,33.2397,33.2698,602543.0
2016-08-18 11:00:00,44.21,44.26,44.2,44.25,520502.0,33.2698,33.3075,33.2623,33.2999,520502.0
2016-08-18 11:30:00,44.25,44.25,44.09,44.11,509585.0,33.2999,33.2999,33.1795,33.1946,509585.0
2016-08-18 12:00:00,44.1,44.11,44.02,44.06,409120.0,33.187,33.1946,33.1268,33.1569,409120.0
2016-08-18 12:30:00,44.05,44.1,44.03,44.04,428274.0,33.1494,33.187,33.1344,33.1419,428274.0
2016-08-18 13:00:00,44.05,44.06,44.01,44.02,268401.0,33.1494,33.1569,33.1193,33.1268,268401.0
2016-08-18 13:30:00,44.02,44.06,44.01,44.05,310940.0,33.1268,33.1569,33.1193,33.1494,310940.0
2016-08-18 14:00:00,44.06,44.06,44.04,44.06,350797.0,33.1569,33.1569,33.1419,33.1569,350797.0
2016-08-18 14:30:00,44.05,44.06,44.0,44.01,482566.0,33.1494,33.1569,33.1118,33.1193,482566.0
2016-08-18 15:00:00,44.02,44.09,44.01,44.07,482749.0,33.1268,33.1795,33.1193,33.1645,482749.0
2016-08-18 15:30:00,44.07,44.1,44.03,44.09,1647386.0,33.1645,33.187,33.1344,33.1795,1647386.0
2016-08-19 09:30:00,44.05,44.06,43.83,43.85,1773991.0,33.1494,33.1569,32.9839,32.9989,1773991.0
2016-08-19 10:00:00,43.85,43.89,43.79,43.88,441570.0,32.9989,33.029,32.9538,33.0215,441570.0
2016-08-19 10:30:00,43.88,43.92,43.82,43.84,458746.0,33.0215,33.0516,32.9763,32.9914,458746.0
2016-08-19 11:00:00,43.84,43.85,43.75,43.79,424942.0,32.9914,32.9989,32.9237,32.9538,424942.0
2016-08-19 11:30:00,43.79,43.8,43.74,43.8,318830.0,32.9538,32.9613,32.9161,32.9613,318830.0
2016-08-19 12:00:00,43.8,43.85,43.77,43.82,294638.0,32.9613,32.9989,32.9387,32.9763,294638.0
2016-08-19 12:30:00,43.82,43.82,43.74,43.79,404907.0,32.9763,32.9763,32.9161,32.9538,404907.0
2016-08-19 13:00:00,43.78,43.83,43.78,43.82,256995.0,32.9462,32.9839,32.9462,32.9763,256995.0
2016-08-19 13:30:00,43.82,43.85,43.79,43.8,242570.0,32.9763,32.9989,32.9538,32.9613,242570.0
2016-08-19 14:00:00,43.81,43.84,43.8,43.84,369868.0,32.9688,32.9914,32.9613,32.9914,369868.0
2016-08-19 14:30:00,43.84,43.91,43.82,43.9,483576.0,32.9914,33.0441,32.9763,33.0365,483576.0
2016-08-19 15:00:00,43.89,43.9,43.84,43.87,498765.0,33.029,33.0365,32.9914,33.014,498765.0
2016-08-19 15:30:00,43.87,43.93,43.85,43.91,1965256.0,33.014,33.0591,32.9989,33.0441,1965256.0
2016-08-22 09:30:00,43.94,43.95,43.77,43.83,934504.0,33.0666,33.0742,32.9387,32.9839,934504.0
2016-08-22 10:00:00,43.84,43.95,43.79,43.92,548255.0,32.9914,33.0742,32.9538,33.0516,548255.0
2016-08-22 10:30:00,43.93,43.94,43.87,43.93,366094.0,33.0591,33.0666,33.014,33.0591,366094.0
2016-08-22 11:00:00,43.92,43.95,43.81,43.83,390356.0,33.0516,33.0742,32.9688,32.9839,390356.0
2016-08-22 11:30:00,43.82,43.85,43.8,43.8,279059.0,32.9763,32.9989,32.9613,32.9613,279059.0
2016-08-22 12:00:00,43.81,43.94,43.79,43.93,368058.0,32.9688,33.0666,32.9538,33.0591,368058.0
2016-08-22 12:30:00,43.93,43.93,43.83,43.86,512423.0,33.0591,33.0591,32.9839,33.0064,512423.0
2016-08-22 13:00:00,43.86,43.87,43.77,43.78,322539.0,33.0064,33.014,32.9387,32.9462,322539.0
2016-08-22 13:30:00,43.78,43.88,43.74,43.82,486747.0,32.9462,33.0215,32.9161,32.9763,486747.0
2016-08-22 14:00:00,43.82,43.85,43.77,43.79,325787.0,32.9763,32.9989,32.9387,32.9538,325787.0
2016-08-22 14:30:00,43.79,43.82,43.77,43.77,454205.0,32.9538,32.9763,32.9387,32.9387,454205.0
2016-08-22 15:00:00,43.78,43.8,43.75,43.8,611842.0,32.9462,32.9613,32.9237,32.9613,611842.0
2016-08-22 15:30:00,43.8,43.8,43.72,43.75,1244766.0,32.9613,32.9613,32.9011,32.9237,1244766.0
2016-08-23 09:30:00,43.85,43.98,43.76,43.82,677694.0,32.9989,33.0967,32.9312,32.9763,677694.0
2016-08-23 10:00:00,43.81,43.82,43.75,43.79,392636.0,32.9688,32.9763,32.9237,32.9538,392636.0
2016-08-23 10:30:00,43.78,43.85,43.74,43.79,329619.0,32.9462,32.9989,32.9161,32.9538,329619.0
2016-08-23 11:00:00,43.8,43.85,43.75,43.83,674716.0,32.9613,32.9989,32.9237,32.9839,674716.0
2016-08-23 11:30:00,43.83,43.89,43.8,43.85,326978.0,32.9839,33.029,32.9613,32.9989,326978.0
2016-08-23 12:00:00,43.84,43.91,43.82,43.9,409895.0,32.9914,33.0441,32.9763,33.0365,409895.0
2016-08-23 12:30:00,43.91,43.94,43.84,43.86,314280.0,33.0441,33.0666,32.9914,33.0064,314280.0
2016-08-23 13:00:00,43.86,43.91,43.85,43.89,254679.0,33.0064,33.0441,32.9989,33.029,254679.0
2016-08-23 13:30:00,43.89,43.91,43.85,43.86,270621.0,33.029,33.0441,32.9989,33.0064,270621.0
2016-08-23 14:00:00,43.86,43.87,43.8,43.82,433151.0,33.0064,33.014,32.9613,32.9763,433151.0
2016-08-23 14:30:00,43.82,43.83,43.79,43.82,457685.0,32.9763,32.9839,32.9538,32.9763,457685.0
2016-08-23 15:00:00,43.82,43.83,43.78,43.78,376696.0,32.9763,32.9839,32.9462,32.9462,376696.0
2016-08-23 15:30:00,43.79,43.84,43.76,43.84,1363056.0,32.9538,32.9914,32.9312,32.9914,1363056.0
2016-08-24 09:30:00,43.82,43.83,43.66,43.72,633303.0,32.9763,32.9839,32.8559,32.9011,633303.0
2016-08-24 10:00:00,43.73,43.82,43.69,43.8,400044.0,32.9086,32.9763,32.8785,32.9613,400044.0
2016-08-24 10:30:00,43.8,43.84,43.72,43.8,469503.0,32.9613,32.9914,32.9011,32.9613,469503.0
2016-08-24 11:00:00,43.8,43.82,43.75,43.78,487324.0,32.9613,32.9763,32.9237,32.9462,487324.0
2016-08-24 11:30:00,43.78,43.82,43.69,43.8,714201.0,32.9462,32.9763,32.8785,32.9613,714201.0
2016-08-24 12:00:00,43.8,43.91,43.76,43.9,525823.0,32.9613,33.0441,32.9312,33.0365,525823.0
2016-08-24 12:30:00,43.89,43.94,43.88,43.89,424187.0,33.029,33.0666,33.0215,33.029,424187.0
2016-08-24 13:00:00,43.9,43.9,43.77,43.82,1451551.0,33.0365,33.0365,32.9387,32.9763,1451551.0
2016-08-24 13:30:00,43.83,43.84,43.77,43.84,701812.0,32.9839,32.9914,32.9387,32.9914,701812.0
2016-08-24 14:00:00,43.84,43.87,43.79,43.79,857905.0,32.9914,33.014,32.9538,32.9538,857905.0
2016-08-24 14:30:00,43.8,43.81,43.75,43.76,1137131.0,32.9613,32.9688,32.9237,32.9312,1137131.0
2016-08-24 15:00:00,43.76,43.82,43.75,43.8,580129.0,32.9312,32.9763,32.9237,32.9613,580129.0
2016-08-24 15:30:00,43.8,43.86,43.71,43.85,1663035.0,32.9613,33.0064,32.8936,32.9989,1663035.0
2016-08-25 09:30:00,43.85,43.92,43.75,43.9,590866.0,32.9989,33.0516,32.9237,33.0365,590866.0
2016-08-25 10:00:00,43.9,43.94,43.83,43.86,381119.0,33.0365,33.0666,32.9839,33.0064,381119.0
2016-08-25 10:30:00,43.86,43.87,43.81,43.85,352939.0,33.0064,33.014,32.9688,32.9989,352939.0
2016-08-25 11:00:00,43.85,43.91,43.77,43.8,406918.0,32.9989,33.0441,32.9387,32.9613,406918.0
2016-08-25 11:30:00,43.79,43.82,43.73,43.76,418037.0,32.9538,32.9763,32.9086,32.9312,418037.0
2016-08-25 12:00:00,43.76,43.78,43.73,43.75,303313.0,32.9312,32.9462,32.9086,32.9237,303313.0
2016-08-25 12:30:00,43.75,43.84,43.75,43.79,329820.0,32.9237,32.9914,32.9237,32.9538,329820.0
2016-08-25 13:00:00,43.79,43.82,43.74,43.79,972601.0,32.9538,32.9763,32.9161,32.9538,972601.0
2016-08-25 13:30:00,43.79,43.79,43.71,43.72,368110.0,32.9538,32.9538,32.8936,32.9011,368110.0
2016-08-25 14:00:00,43.71,43.73,43.65,43.67,538466.0,32.8936,32.9086,32.8484,32.8635,538466.0
2016-08-25 14:30:00,43.66,43.77,43.63,43.75,1163428.0,32.8559,32.9387,32.8334,32.9237,1163428.0
2016-08-25 15:00:00,43.75,43.76,43.71,43.76,520725.0,32.9237,32.9312,32.8936,32.9312,520725.0
2016-08-25 15:30:00,43.76,43.78,43.66,43.68,2384417.0,32.9312,32.9462,32.8559,32.871,2384417.0
2016-08-26 09:30:00,43.72,43.91,43.72,43.82,1608842.0,32.9011,33.0441,32.9011,32.9763,1608842.0
2016-08-26 10:00:00,43.82,43.92,43.58,43.89,986787.0,32.9763,33.0516,32.7957,33.029,986787.0
2016-08-26 10:30:00,43.89,43.9,43.79,43.85,629143.0,33.029,33.0365,32.9538,32.9989,629143.0
2016-08-26 11:00:00,43.84,43.86,43.74,43.85,960558.0,32.9914,33.0064,32.9161,32.9989,960558.0
2016-08-26 11:30:00,43.85,43.86,43.56,43.59,497527.0,32.9989,33.0064,32.7807,32.8033,497527.0
2016-08-26 12:00:00,43.58,43.58,43.41,43.46,576108.0,32.7957,32.7957,32.6678,32.7054,576108.0
2016-08-26 12:30:00,43.46,43.56,43.43,43.51,311010.0,32.7054,32.7807,32.6828,32.743,311010.0
2016-08-26 13:00:00,43.5,43.53,43.44,43.48,290225.0,32.7355,32.7581,32.6904,32.7205,290225.0
2016-08-26 13:30:00,43.48,43.5,43.39,43.43,405674.0,32.7205,32.7355,32.6527,32.6828,405674.0
2016-08-26 14:00:00,43.43,43.44,43.31,43.31,1349708.0,32.6828,32.6904,32.5925,32.5925,1349708.0
2016-08-26 14:30:00,43.32,43.44,43.31,43.42,534705.0,32.6001,32.6904,32.5925,32.6753,534705.0
2016-08-26 15:00:00,43.41,43.45,43.36,43.42,532514.0,32.6678,32.6979,32.6302,32.6753,532514.0
2016-08-26 15:30:00,43.42,43.47,43.32,43.33,1907928.0,32.6753,32.7129,32.6001,32.6076,1907928.0
2016-08-29 09:30:00,43.34,43.54,43.33,43.52,862339.0,32.6151,32.7656,32.6076,32.7506,862339.0
2016-08-29 10:00:00,43.52,43.52,43.41,43.49,431390.0,32.7506,32.7506,32.6678,32.728,431390.0
2016-08-29 10:30:00,43.5,43.54,43.45,43.53,994156.0,32.7355,32.7656,32.6979,32.7581,994156.0
2016-08-29 11:00:00,43.53,43.6,43.52,43.52,549240.0,32.7581,32.8108,32.7506,32.7506,549240.0
2016-08-29 11:30:00,43.52,43.57,43.52,43.56,376449.0,32.7506,32.7882,32.7506,32.7807,376449.0
2016-08-29 12:00:00,43.57,43.61,43.49,43.52,415274.0,32.7882,32.8183,32.728,32.7506,415274.0
2016-08-29 12:30:00,43.52,43.54,43.48,43.53,779906.0,32.7506,32.7656,32.7205,32.7581,779906.0
2016-08-29 13:00:00,43.53,43.6,43.53,43.59,250716.0,32.7581,32.8108,32.7581,32.8033,250716.0
2016-08-29 13:30:00,43.59,43.61,43.57,43.58,266666.0,32.8033,32.8183,32.7882,32.7957,266666.0
2016-08-29 14:00:00,43.58,43.59,43.54,43.56,353662.0,32.7957,32.8033,32.7656,32.7807,353662.0
2016-08-29 14:30:00,43.56,43.59,43.54,43.56,440767.0,32.7807,32.8033,32.7656,32.7807,440767.0
2016-08-29 15:00:00,43.56,43.56,43.51,43.51,557007.0,32.7807,32.7807,32.743,32.743,557007.0
2016-08-29 15:30:00,43.52,43.55,43.48,43.54,1933875.0,32.7506,32.7732,32.7205,32.7656,1933875.0
2016-08-30 09:30:00,43.46,43.53,43.28,43.28,854520.0,32.7054,32.7581,32.57,32.57,854520.0
2016-08-30 10:00:00,43.29,43.32,43.23,43.29,896837.0,32.5775,32.6001,32.5323,32.5775,896837.0
2016-08-30 10:30:00,43.28,43.4,43.28,43.37,481113.0,32.57,32.6603,32.57,32.6377,481113.0
2016-08-30 11:00:00,43.37,43.39,43.27,43.29,560854.0,32.6377,32.6527,32.5624,32.5775,560854.0
2016-08-30 11:30:00,43.3,43.36,43.28,43.3,867965.0,32.585,32.6302,32.57,32.585,867965.0
2016-08-30 12:00:00,43.34,43.39,43.33,43.35,344573.0,32.6151,32.6527,32.6076,32.6226,344573.0
2016-08-30 12:30:00,43.35,43.37,43.29,43.3,318294.0,32.6226,32.6377,32.5775,32.585,318294.0
2016-08-30 13:00:00,43.3,43.33,43.28,43.31,333269.0,32.585,32.6076,32.57,32.5925,333269.0
2016-08-30 13:30:00,43.31,43.32,43.26,43.27,353337.0,32.5925,32.6001,32.5549,32.5624,353337.0
2016-08-30 14:00:00,43.26,43.27,43.14,43.18,664690.0,32.5549,32.5624,32.4646,32.4947,664690.0
2016-08-30 14:30:00,43.18,43.22,43.16,43.22,523108.0,32.4947,32.5248,32.4797,32.5248,523108.0
2016-08-30 15:00:00,43.22,43.22,43.12,43.2,666279.0,32.5248,32.5248,32.4496,32.5098,666279.0
2016-08-30 15:30:00,43.21,43.29,43.19,43.23,1357478.0,32.5173,32.5775,32.5022,32.5323,1357478.0
2016-08-31 09:30:00,43.43,43.46,43.08,43.17,886408.0,32.6828,32.7054,32.4195,32.4872,886408.0
2016-08-31 10:00:00,43.16,43.22,43.15,43.19,526441.0,32.4797,32.5248,32.4721,32.5022,526441.0
2016-08-31 10:30:00,43.18,43.25,43.15,43.17,440667.0,32.4947,32.5474,32.4721,32.4872,440667.0
2016-08-31 11:00:00,43.16,43.29,43.16,43.23,376133.0,32.4797,32.5775,32.4797,32.5323,376133.0
2016-08-31 11:30:00,43.22,43.27,43.2,43.23,342748.0,32.5248,32.5624,32.5098,32.5323,342748.0
2016-08-31 12:00:00,43.23,43.23,43.15,43.16,385653.0,32.5323,32.5323,32.4721,32.4797,385653.0
2016-08-31 12:30:00,43.16,43.23,43.15,43.19,299467.0,32.4797,32.5323,32.4721,32.5022,299467.0
2016-08-31 13:00:00,43.19,43.22,43.17,43.2,339018.0,32.5022,32.5248,32.4872,32.5098,339018.0
2016-08-31 13:30:00,43.2,43.22,43.17,43.21,210074.0,32.5098,32.5248,32.4872,32.5173,210074.0
2016-08-31 14:00:00,43.21,43.28,43.2,43.23,389211.0,32.5173,32.57,32.5098,32.5323,389211.0
2016-08-31 14:30:00,43.23,43.3,43.23,43.25,389640.0,32.5323,32.585,32.5323,32.5474,389640.0
2016-08-31 15:00:00,43.26,43.35,43.25,43.34,465111.0,32.5549,32.6226,32.5474,32.6151,465111.0
2016-08-31 15:30:00,43.34,43.45,43.32,43.42,2201145.0,32.6151,32.6979,32.6001,32.6753,2201145.0
2016-09-01 09:30:00,43.21,43.38,43.2,43.28,1279617.0,32.5173,32.6452,32.5098,32.57,1279617.0
2016-09-01 10:00:00,43.28,43.35,43.23,43.26,517306.0,32.57,32.6226,32.5323,32.5549,517306.0
2016-09-01 10:30:00,43.26,43.29,43.22,43.23,689809.0,32.5549,32.5775,32.5248,32.5323,689809.0
2016-09-01 11:00:00,43.22,43.32,43.21,43.3,467650.0,32.5248,32.6001,32.5173,32.585,467650.0
2016-09-01 11:30:00,43.3,43.31,43.26,43.29,405450.0,32.585,32.5925,32.5549,32.5775,405450.0
2016-09-01 12:00:00,43.29,43.38,43.27,43.35,369391.0,32.5775,32.6452,32.5624,32.6226,369391.0
2016-09-01 12:30:00,43.34,43.41,43.3,43.3,215848.0,32.6151,32.6678,32.585,32.585,215848.0
2016-09-01 13:00:00,43.31,43.35,43.29,43.34,213568.0,32.5925,32.6226,32.5775,32.6151,213568.0
2016-09-01 13:30:00,43.34,43.36,43.3,43.31,236283.0,32.6151,32.6302,32.585,32.5925,236283.0
2016-09-01 14:00:00,43.3,43.31,43.23,43.3,438443.0,32.585,32.5925,32.5323,32.585,438443.0
2016-09-01 14:30:00,43.3,43.32,43.26,43.31,418109.0,32.585,32.6001,32.5549,32.5925,418109.0
2016-09-01 15:00:00,43.31,43.32,43.24,43.25,428137.0,32.5925,32.6001,32.5399,32.5474,428137.0
2016-09-01 15:30:00,43.25,43.36,43.21,43.35,1528805.0,32.5474,32.6302,32.5173,32.6226,1528805.0
2016-09-02 09:30:00,43.52,43.83,43.52,43.74,1133850.0,32.7506,32.9839,32.7506,32.9161,1133850.0
2016-09-02 10:00:00,43.75,43.75,43.64,43.7,544767.0,32.9237,32.9237,32.8409,32.886,544767.0
2016-09-02 10:30:00,43.71,43.73,43.64,43.65,378195.0,32.8936,32.9086,32.8409,32.8484,378195.0
2016-09-02 11:00:00,43.65,43.69,43.63,43.64,301605.0,32.8484,32.8785,32.8334,32.8409,301605.0
2016-09-02 11:30:00,43.64,43.67,43.63,43.66,181488.0,32.8409,32.8635,32.8334,32.8559,181488.0
2016-09-02 12:00:00,43.67,43.67,43.59,43.62,252223.0,32.8635,32.8635,32.8033,32.8258,252223.0
2016-09-02 12:30:00,43.61,43.66,43.61,43.62,181048.0,32.8183,32.8559,32.8183,32.8258,181048.0
2016-09-02 13:00:00,43.62,43.64,43.54,43.56,444313.0,32.8258,32.8409,32.7656,32.7807,444313.0
2016-09-02 13:30:00,43.55,43.57,43.47,43.55,752670.0,32.7732,32.7882,32.7129,32.7732,752670.0
2016-09-02 14:00:00,43.55,43.6,43.53,43.55,500227.0,32.7732,32.8108,32.7581,32.7732,500227.0
2016-09-02 14:30:00,43.56,43.62,43.55,43.61,271143.0,32.7807,32.8258,32.7732,32.8183,271143.0
2016-09-02 15:00:00,43.61,43.62,43.56,43.62,436512.0,32.8183,32.8258,32.7807,32.8258,436512.0
2016-09-02 15:30:00,43.62,43.66,43.58,43.66,1595817.0,32.8258,32.8559,32.7957,32.8559,1595817.0
2016-09-06 09:30:00,43.74,43.8,43.41,43.41,1319968.0,32.9161,32.9613,32.6678,32.6678,1319968.0
2016-09-06 10:00:00,43.41,43.57,43.39,43.54,532569.0,32.6678,32.7882,32.6527,32.7656,532569.0
2016-09-06 10:30:00,43.54,43.6,43.53,43.55,411437.0,32.7656,32.8108,32.7581,32.7732,411437.0
2016-09-06 11:00:00,43.55,43.59,43.52,43.58,417198.0,32.7732,32.8033,32.7506,32.7957,417198.0
2016-09-06 11:30:00,43.57,43.68,43.57,43.66,502175.0,32.7882,32.871,32.7882,32.8559,502175.0
2016-09-06 12:00:00,43.66,43.68,43.61,43.63,285614.0,32.8559,32.871,32.8183,32.8334,285614.0
2016-09-06 12:30:00,43.62,43.67,43.61,43.64,335913.0,32.8258,32.8635,32.8183,32.8409,335913.0
2016-09-06 13:00:00,43.64,43.68,43.62,43.66,218191.0,32.8409,32.871,32.8258,32.8559,218191.0
2016-09-06 13:30:00,43.66,43.68,43.64,43.66,200587.0,32.8559,32.871,32.8409,32.8559,200587.0
2016-09-06 14:00:00,43.66,43.71,43.65,43.68,302851.0,32.8559,32.8936,32.8484,32.871,302851.0
2016-09-06 14:30:00,43.69,43.75,43.68,43.75,281954.0,32.8785,32.9237,32.871,32.9237,281954.0
2016-09-06 15:00:00,43.75,43.77,43.73,43.77,396638.0,32.9237,32.9387,32.9086,32.9387,396638.0
2016-09-06 15:30:00,43.77,43.79,43.74,43.79,1366370.0,32.9387,32.9538,32.9161,32.9538,1366370.0
2016-09-07 09:30:00,43.72,43.8,43.53,43.62,1046281.0,32.9011,32.9613,32.7581,32.8258,1046281.0
2016-09-07 10:00:00,43.61,43.72,43.58,43.71,662697.0,32.8183,32.9011,32.7957,32.8936,662697.0
2016-09-07 10:30:00,43.72,43.72,43.67,43.69,570853.0,32.9011,32.9011,32.8635,32.8785,570853.0
2016-09-07 11:00:00,43.69,43.7,43.61,43.61,415895.0,32.8785,32.886,32.8183,32.8183,415895.0
2016-09-07 11:30:00,43.62,43.62,43.57,43.59,413720.0,32.8258,32.8258,32.7882,32.8033,413720.0
2016-09-07 12:00:00,43.59,43.61,43.58,43.6,550944.0,32.8033,32.8183,32.7957,32.8108,550944.0
2016-09-07 12:30:00,43.6,43.62,43.56,43.6,187759.0,32.8108,32.8258,32.7807,32.8108,187759.0
2016-09-07 13:00:00,43.59,43.61,43.55,43.58,232119.0,32.8033,32.8183,32.7732,32.7957,232119.0
2016-09-07 13:30:00,43.58,43.61,43.56,43.58,181865.0,32.7957,32.8183,32.7807,32.7957,181865.0
2016-09-07 14:00:00,43.58,43.63,43.56,43.63,261798.0,32.7957,32.8334,32.7807,32.8334,261798.0
2016-09-07 14:30:00,43.63,43.65,43.6,43.64,328701.0,32.8334,32.8484,32.8108,32.8409,328701.0
2016-09-07 15:00:00,43.64,43.64,43.59,43.59,295223.0,32.8409,32.8409,32.8033,32.8033,295223.0
2016-09-07 15:30:00,43.59,43.64,43.58,43.64,1435531.0,32.8033,32.8409,32.7957,32.8409,1435531.0
2016-09-08 09:30:00,43.68,43.73,43.57,43.58,1305565.0,32.871,32.9086,32.7882,32.7957,1305565.0
2016-09-08 10:00:00,43.58,43.64,43.56,43.6,513798.0,32.7957,32.8409,32.7807,32.8108,513798.0
2016-09-08 10:30:00,43.59,43.66,43.58,43.65,462970.0,32.8033,32.8559,32.7957,32.8484,462970.0
2016-09-08 11:00:00,43.65,43.67,43.6,43.61,393373.0,32.8484,32.8635,32.8108,32.8183,393373.0
2016-09-08 11:30:00,43.61,43.61,43.53,43.55,570922.0,32.8183,32.8183,32.7581,32.7732,570922.0
2016-09-08 12:00:00,43.55,43.56,43.51,43.52,533563.0,32.7732,32.7807,32.743,32.7506,533563.0
2016-09-08 12:30:00,43.52,43.52,43.45,43.5,485722.0,32.7506,32.7506,32.6979,32.7355,485722.0
2016-09-08 13:00:00,43.5,43.52,43.48,43.51,460238.0,32.7355,32.7506,32.7205,32.743,460238.0
2016-09-08 13:30:00,43.52,43.54,43.49,43.54,479922.0,32.7506,32.7656,32.728,32.7656,479922.0
2016-09-08 14:00:00,43.54,43.62,43.52,43.61,525216.0,32.7656,32.8258,32.7506,32.8183,525216.0
2016-09-08 14:30:00,43.6,43.61,43.57,43.59,501630.0,32.8108,32.8183,32.7882,32.8033,501630.0
2016-09-08 15:00:00,43.58,43.6,43.55,43.55,472970.0,32.7957,32.8108,32.7732,32.7732,472970.0
2016-09-08 15:30:00,43.55,43.63,43.55,43.62,1752721.0,32.7732,32.8334,32.7732,32.8258,1752721.0
2016-09-09 09:30:00,43.43,43.43,42.93,43.0,2399400.0,32.6828,32.6828,32.3066,32.3593,2399400.0
2016-09-09 10:00:00,43.0,43.07,42.89,42.9,1537727.0,32.3593,32.4119,32.2765,32.284,1537727.0
2016-09-09 10:30:00,42.9,42.95,42.73,42.83,1360306.0,32.284,32.3216,32.1561,32.2313,1360306.0
2016-09-09 11:00:00,42.83,42.83,42.73,42.76,902589.0,32.2313,32.2313,32.1561,32.1786,902589.0
2016-09-09 11:30:00,42.76,42.81,42.68,42.72,990777.0,32.1786,32.2163,32.1184,32.1485,990777.0
2016-09-09 12:00:00,42.72,42.72,42.6,42.6,858922.0,32.1485,32.1485,32.0582,32.0582,858922.0
2016-09-09 12:30:00,42.6,42.72,42.59,42.7,793091.0,32.0582,32.1485,32.0507,32.1335,793091.0
2016-09-09 13:00:00,42.69,42.7,42.59,42.65,789317.0,32.126,32.1335,32.0507,32.0959,789317.0
2016-09-09 13:30:00,42.64,42.67,42.54,42.54,2073391.0,32.0883,32.1109,32.0131,32.0131,2073391.0
2016-09-09 14:00:00,42.54,42.56,42.42,42.48,1053688.0,32.0131,32.0281,31.9228,31.9679,1053688.0
2016-09-09 14:30:00,42.48,42.5,42.34,42.39,1279641.0,31.9679,31.983,31.8626,31.9002,1279641.0
2016-09-09 15:00:00,42.4,42.43,42.35,42.39,1311829.0,31.9077,31.9303,31.8701,31.9002,1311829.0
2016-09-09 15:30:00,42.39,42.44,42.27,42.27,4726923.0,31.9002,31.9378,31.8099,31.8099,4726923.0
2016-09-12 09:30:00,42.36,42.6,42.34,42.55,1670967.0,31.8776,32.0582,31.8626,32.0206,1670967.0
2016-09-12 10:00:00,42.56,42.7,42.49,42.65,1016196.0,32.0281,32.1335,31.9755,32.0959,1016196.0
2016-09-12 10:30:00,42.64,42.66,42.51,42.52,657874.0,32.0883,32.1034,31.9905,31.998,657874.0
2016-09-12 11:00:00,42.52,42.57,42.48,42.54,742095.0,31.998,32.0357,31.9679,32.0131,742095.0
2016-09-12 11:30:00,42.54,42.63,42.51,42.6,432388.0,32.0131,32.0808,31.9905,32.0582,432388.0
2016-09-12 12:00:00,42.6,42.7,42.54,42.7,672390.0,32.0582,32.1335,32.0131,32.1335,672390.0
2016-09-12 12:30:00,42.7,42.84,42.7,42.83,563148.0,32.1335,32.2388,32.1335,32.2313,563148.0
2016-09-12 13:00:00,42.83,42.99,42.76,42.77,872855.0,32.2313,32.3517,32.1786,32.1862,872855.0
2016-09-12 13:30:00,42.78,43.0,42.73,42.98,690497.0,32.1937,32.3593,32.1561,32.3442,690497.0
2016-09-12 14:00:00,42.98,43.16,42.96,43.09,706881.0,32.3442,32.4797,32.3292,32.427,706881.0
2016-09-12 14:30:00,43.1,43.18,43.04,43.08,698678.0,32.4345,32.4947,32.3894,32.4195,698678.0
2016-09-12 15:00:00,43.08,43.2,43.08,43.18,1194255.0,32.4195,32.5098,32.4195,32.4947,1194255.0
2016-09-12 15:30:00,43.18,43.23,43.13,43.19,2488583.0,32.4947,32.5323,32.4571,32.5022,2488583.0
2016-09-13 09:30:00,42.77,42.77,42.5,42.67,1626622.0,32.4526,32.4526,32.2477,32.3767,1626622.0
2016-09-13 10:00:00,42.67,42.74,42.57,42.64,1300672.0,32.3767,32.4298,32.3009,32.354,1300672.0
2016-09-13 10:30:00,42.63,42.71,42.55,42.57,707748.0,32.3464,32.4071,32.2857,32.3009,707748.0
2016-09-13 11:00:00,42.57,42.59,42.44,42.48,399180.0,32.3009,32.316,32.2022,32.2326,399180.0
2016-09-13 11:30:00,42.49,42.54,42.42,42.49,405268.0,32.2402,32.2781,32.187,32.2402,405268.0
2016-09-13 12:00:00,42.49,42.58,42.43,42.45,551407.0,32.2402,32.3084,32.1946,32.2098,551407.0
2016-09-13 12:30:00,42.44,42.45,42.26,42.31,434293.0,32.2022,32.2098,32.0656,32.1036,434293.0
2016-09-13 13:00:00,42.31,42.48,42.21,42.47,586807.0,32.1036,32.2326,32.0277,32.225,586807.0
2016-09-13 13:30:00,42.46,42.53,42.33,42.36,553559.0,32.2174,32.2705,32.1188,32.1415,553559.0
2016-09-13 14:00:00,42.35,42.37,42.26,42.27,464469.0,32.1339,32.1491,32.0656,32.0732,464469.0
2016-09-13 14:30:00,42.27,42.41,42.24,42.29,596518.0,32.0732,32.1795,32.0505,32.0884,596518.0
2016-09-13 15:00:00,42.28,42.39,42.23,42.36,630475.0,32.0808,32.1643,32.0429,32.1415,630475.0
2016-09-13 15:30:00,42.36,42.45,42.22,42.28,2099139.0,32.1415,32.2098,32.0353,32.0808,2099139.0
2016-09-14 09:30:00,42.27,42.38,42.2,42.27,1019316.0,32.0732,32.1567,32.0201,32.0732,1019316.0
2016-09-14 10:00:00,42.27,42.4,42.27,42.34,492158.0,32.0732,32.1719,32.0732,32.1263,492158.0
2016-09-14 10:30:00,42.36,42.41,42.22,42.27,541088.0,32.1415,32.1795,32.0353,32.0732,541088.0
2016-09-14 11:00:00,42.26,42.31,42.19,42.22,548115.0,32.0656,32.1036,32.0125,32.0353,548115.0
2016-09-14 11:30:00,42.23,42.27,42.17,42.27,523481.0,32.0429,32.0732,31.9973,32.0732,523481.0
2016-09-14 12:00:00,42.27,42.28,42.19,42.24,326972.0,32.0732,32.0808,32.0125,32.0505,326972.0
2016-09-14 12:30:00,42.25,42.27,42.17,42.2,449744.0,32.058,32.0732,31.9973,32.0201,449744.0
2016-09-14 13:00:00,42.19,42.24,42.14,42.21,608540.0,32.0125,32.0505,31.9746,32.0277,608540.0
2016-09-14 13:30:00,42.2,42.22,42.13,42.15,573299.0,32.0201,32.0353,31.967,31.9822,573299.0
2016-09-14 14:00:00,42.15,42.16,42.01,42.07,559379.0,31.9822,31.9898,31.8759,31.9215,559379.0
2016-09-14 14:30:00,42.06,42.1,42.02,42.06,449959.0,31.9139,31.9442,31.8835,31.9139,449959.0
2016-09-14 15:00:00,42.07,42.08,41.99,42.0,743361.0,31.9215,31.9291,31.8608,31.8684,743361.0
2016-09-14 15:30:00,42.0,42.12,42.0,42.1,1394960.0,31.8684,31.9594,31.8684,31.9442,1394960.0
2016-09-15 09:30:00,42.01,42.06,41.88,42.04,1416512.0,31.8759,31.9139,31.7773,31.8987,1416512.0
2016-09-15 10:00:00,42.03,42.14,41.98,42.1,809047.0,31.8911,31.9746,31.8532,31.9442,809047.0
2016-09-15 10:30:00,42.1,42.18,42.08,42.16,548088.0,31.9442,32.0049,31.9291,31.9898,548088.0
2016-09-15 11:00:00,42.16,42.31,42.16,42.29,640314.0,31.9898,32.1036,31.9898,32.0884,640314.0
2016-09-15 11:30:00,42.29,42.31,42.18,42.18,931389.0,32.0884,32.1036,32.0049,32.0049,931389.0
2016-09-15 12:00:00,42.19,42.2,42.11,42.12,467989.0,32.0125,32.0201,31.9518,31.9594,467989.0
2016-09-15 12:30:00,42.13,42.17,42.06,42.14,456692.0,31.967,31.9973,31.9139,31.9746,456692.0
2016-09-15 13:00:00,42.14,42.21,42.12,42.17,391040.0,31.9746,32.0277,31.9594,31.9973,391040.0
2016-09-15 13:30:00,42.18,42.31,42.17,42.31,318405.0,32.0049,32.1036,31.9973,32.1036,318405.0
2016-09-15 14:00:00,42.3,42.39,42.28,42.37,406008.0,32.096,32.1643,32.0808,32.1491,406008.0
2016-09-15 14:30:00,42.38,42.39,42.3,42.34,265030.0,32.1567,32.1643,32.096,32.1263,265030.0
2016-09-15 15:00:00,42.35,42.39,42.29,42.32,470459.0,32.1339,32.1643,32.0884,32.1112,470459.0
2016-09-15 15:30:00,42.32,42.39,42.27,42.36,1249204.0,32.1112,32.1643,32.0732,32.1415,1249204.0
2016-09-16 09:30:00,42.17,42.26,41.96,42.1,5616409.0,31.9973,32.0656,31.838,31.9442,5616409.0
2016-09-16 10:00:00,42.09,42.11,42.0,42.03,796056.0,31.9366,31.9518,31.8684,31.8911,796056.0
2016-09-16 10:30:00,42.04,42.16,41.97,42.11,972318.0,31.8987,31.9898,31.8456,31.9518,972318.0
2016-09-16 11:00:00,42.11,42.13,42.0,42.02,454017.0,31.9518,31.967,31.8684,31.8835,454017.0
2016-09-16 11:30:00,42.02,42.09,42.0,42.09,393132.0,31.8835,31.9366,31.8684,31.9366,393132.0
2016-09-16 12:00:00,42.09,42.15,42.06,42.11,302458.0,31.9366,31.9822,31.9139,31.9518,302458.0
2016-09-16 12:30:00,42.12,42.14,42.07,42.11,277836.0,31.9594,31.9746,31.9215,31.9518,277836.0
2016-09-16 13:00:00,42.11,42.17,42.07,42.16,488810.0,31.9518,31.9973,31.9215,31.9898,488810.0
2016-09-16 13:30:00,42.16,42.18,42.04,42.07,412640.0,31.9898,32.0049,31.8987,31.9215,412640.0
2016-09-16 14:00:00,42.06,42.14,42.04,42.11,461119.0,31.9139,31.9746,31.8987,31.9518,461119.0
2016-09-16 14:30:00,42.11,42.17,42.09,42.1,397707.0,31.9518,31.9973,31.9366,31.9442,397707.0
2016-09-16 15:00:00,42.09,42.16,42.08,42.16,470827.0,31.9366,31.9898,31.9291,31.9898,470827.0
2016-09-16 15:30:00,42.16,42.25,42.13,42.15,1599102.0,31.9898,32.058,31.967,31.9822,1599102.0
2016-09-19 09:30:00,42.16,42.32,42.15,42.28,977944.0,31.9898,32.1112,31.9822,32.0808,977944.0
2016-09-19 10:00:00,42.28,42.36,42.25,42.34,745304.0,32.0808,32.1415,32.058,32.1263,745304.0
2016-09-19 10:30:00,42.34,42.36,42.26,42.31,505090.0,32.1263,32.1415,32.0656,32.1036,505090.0
2016-09-19 11:00:00,42.32,42.37,42.29,42.32,536017.0,32.1112,32.1491,32.0884,32.1112,536017.0
2016-09-19 11:30:00,42.33,42.34,42.28,42.3,277947.0,32.1188,32.1263,32.0808,32.096,277947.0
2016-09-19 12:00:00,42.3,42.31,42.2,42.23,370969.0,32.096,32.1036,32.0201,32.0429,370969.0
2016-09-19 12:30:00,42.22,42.25,42.2,42.22,273097.0,32.0353,32.058,32.0201,32.0353,273097.0
2016-09-19 13:00:00,42.21,42.27,42.18,42.25,309722.0,32.0277,32.0732,32.0049,32.058,309722.0
2016-09-19 13:30:00,42.25,42.25,42.14,42.18,349686.0,32.058,32.058,31.9746,32.0049,349686.0
2016-09-19 14:00:00,42.17,42.26,42.17,42.23,286656.0,31.9973,32.0656,31.9973,32.0429,286656.0
2016-09-19 14:30:00,42.22,42.28,42.22,42.27,256309.0,32.0353,32.0808,32.0353,32.0732,256309.0
2016-09-19 15:00:00,42.27,42.28,42.16,42.16,467073.0,32.0732,32.0808,31.9898,31.9898,467073.0
2016-09-19 15:30:00,42.16,42.17,42.08,42.09,1149119.0,31.9898,31.9973,31.9291,31.9366,1149119.0
2016-09-20 09:30:00,42.31,42.4,42.24,42.34,797418.0,32.1036,32.1719,32.0505,32.1263,797418.0
2016-09-20 10:00:00,42.35,42.53,42.34,42.52,914601.0,32.1339,32.2705,32.1263,32.2629,914601.0
2016-09-20 10:30:00,42.51,42.52,42.41,42.45,371802.0,32.2553,32.2629,32.1795,32.2098,371802.0
2016-09-20 11:00:00,42.45,42.46,42.38,42.39,535648.0,32.2098,32.2174,32.1567,32.1643,535648.0
2016-09-20 11:30:00,42.38,42.44,42.37,42.4,444011.0,32.1567,32.2022,32.1491,32.1719,444011.0
2016-09-20 12:00:00,42.39,42.44,42.37,42.43,334554.0,32.1643,32.2022,32.1491,32.1946,334554.0
2016-09-20 12:30:00,42.43,42.46,42.36,42.37,403161.0,32.1946,32.2174,32.1415,32.1491,403161.0
2016-09-20 13:00:00,42.37,42.43,42.36,42.41,386670.0,32.1491,32.1946,32.1415,32.1795,386670.0
2016-09-20 13:30:00,42.42,42.45,42.36,42.41,399480.0,32.187,32.2098,32.1415,32.1795,399480.0
2016-09-20 14:00:00,42.41,42.43,42.38,42.42,325080.0,32.1795,32.1946,32.1567,32.187,325080.0
2016-09-20 14:30:00,42.41,42.46,42.39,42.44,417930.0,32.1795,32.2174,32.1643,32.2022,417930.0
2016-09-20 15:00:00,42.44,42.48,42.42,42.45,610161.0,32.2022,32.2326,32.187,32.2098,610161.0
2016-09-20 15:30:00,42.45,42.46,42.32,42.32,1398869.0,32.2098,32.2174,32.1112,32.1112,1398869.0
2016-09-21 09:30:00,42.28,42.4,42.25,42.37,951525.0,32.0808,32.1719,32.058,32.1491,951525.0
2016-09-21 10:00:00,42.37,42.43,42.33,42.41,690651.0,32.1491,32.1946,32.1188,32.1795,690651.0
2016-09-21 10:30:00,42.42,42.44,42.34,42.41,472256.0,32.187,32.2022,32.1263,32.1795,472256.0
2016-09-21 11:00:00,42.41,42.45,42.38,42.43,487417.0,32.1795,32.2098,32.1567,32.1946,487417.0
2016-09-21 11:30:00,42.43,42.46,42.33,42.35,1135493.0,32.1946,32.2174,32.1188,32.1339,1135493.0
2016-09-21 12:00:00,42.35,42.36,42.21,42.25,367723.0,32.1339,32.1415,32.0277,32.058,367723.0
2016-09-21 12:30:00,42.25,42.32,42.19,42.3,286605.0,32.058,32.1112,32.0125,32.096,286605.0
2016-09-21 13:00:00,42.3,42.32,42.24,42.24,266416.0,32.096,32.1112,32.0505,32.0505,266416.0
2016-09-21 13:30:00,42.24,42.26,42.11,42.12,1041002.0,32.0505,32.0656,31.9518,31.9594,1041002.0
2016-09-21 14:00:00,42.12,42.48,42.1,42.27,1863362.0,31.9594,32.2326,31.9442,32.0732,1863362.0
2016-09-21 14:30:00,42.27,42.43,42.25,42.41,970241.0,32.0732,32.1946,32.058,32.1795,970241.0
2016-09-21 15:00:00,42.41,42.54,42.36,42.52,1314279.0,32.1795,32.2781,32.1415,32.2629,1314279.0
2016-09-21 15:30:00,42.52,42.61,42.47,42.54,1958834.0,32.2629,32.3312,32.225,32.2781,1958834.0
2016-09-22 09:30:00,42.71,43.01,42.69,42.98,1545586.0,32.4071,32.6347,32.3919,32.612,1545586.0
2016-09-22 10:00:00,42.98,43.0,42.9,42.95,508885.0,32.612,32.6271,32.5513,32.5892,508885.0
2016-09-22 10:30:00,42.95,42.99,42.9,42.9,342873.0,32.5892,32.6195,32.5513,32.5513,342873.0
2016-09-22 11:00:00,42.89,42.92,42.78,42.8,686321.0,32.5437,32.5664,32.4602,32.4754,686321.0
2016-09-22 11:30:00,42.79,42.87,42.78,42.87,399474.0,32.4678,32.5285,32.4602,32.5285,399474.0
2016-09-22 12:00:00,42.87,42.89,42.81,42.89,324599.0,32.5285,32.5437,32.483,32.5437,324599.0
2016-09-22 12:30:00,42.89,42.94,42.87,42.93,363253.0,32.5437,32.5816,32.5285,32.574,363253.0
2016-09-22 13:00:00,42.93,42.99,42.92,42.97,293773.0,32.574,32.6195,32.5664,32.6044,293773.0
2016-09-22 13:30:00,42.97,43.01,42.93,43.01,437335.0,32.6044,32.6347,32.574,32.6347,437335.0
2016-09-22 14:00:00,43.01,43.01,42.86,42.93,602863.0,32.6347,32.6347,32.5209,32.574,602863.0
2016-09-22 14:30:00,42.92,42.99,42.86,42.99,485514.0,32.5664,32.6195,32.5209,32.6195,485514.0
2016-09-22 15:00:00,42.98,43.0,42.94,42.95,542698.0,32.612,32.6271,32.5816,32.5892,542698.0
2016-09-22 15:30:00,42.95,43.0,42.93,42.95,1534988.0,32.5892,32.6271,32.574,32.5892,1534988.0
2016-09-23 09:30:00,42.81,42.94,42.65,42.77,1176011.0,32.483,32.5816,32.3616,32.4526,1176011.0
2016-09-23 10:00:00,42.77,42.86,42.73,42.83,664179.0,32.4526,32.5209,32.4223,32.4981,664179.0
2016-09-23 10:30:00,42.83,42.88,42.8,42.85,399582.0,32.4981,32.5361,32.4754,32.5133,399582.0
2016-09-23 11:00:00,42.84,42.88,42.8,42.82,297618.0,32.5057,32.5361,32.4754,32.4905,297618.0
2016-09-23 11:30:00,42.82,42.85,42.77,42.82,393475.0,32.4905,32.5133,32.4526,32.4905,393475.0
2016-09-23 12:00:00,42.82,42.86,42.81,42.84,241500.0,32.4905,32.5209,32.483,32.5057,241500.0
2016-09-23 12:30:00,42.84,42.88,42.79,42.82,386216.0,32.5057,32.5361,32.4678,32.4905,386216.0
2016-09-23 13:00:00,42.82,42.82,42.77,42.78,274651.0,32.4905,32.4905,32.4526,32.4602,274651.0
2016-09-23 13:30:00,42.78,42.81,42.73,42.74,449449.0,32.4602,32.483,32.4223,32.4298,449449.0
2016-09-23 14:00:00,42.73,42.83,42.72,42.81,410598.0,32.4223,32.4981,32.4147,32.483,410598.0
2016-09-23 14:30:00,42.81,42.84,42.78,42.84,326924.0,32.483,32.5057,32.4602,32.5057,326924.0
2016-09-23 15:00:00,42.83,42.87,42.81,42.87,366658.0,32.4981,32.5285,32.483,32.5285,366658.0
2016-09-23 15:30:00,42.87,42.9,42.74,42.75,1182568.0,32.5285,32.5513,32.4298,32.4374,1182568.0
2016-09-26 09:30:00,42.71,42.72,42.51,42.61,832646.0,32.4071,32.4147,32.2553,32.3312,832646.0
2016-09-26 10:00:00,42.61,42.68,42.54,42.54,697894.0,32.3312,32.3843,32.2781,32.2781,697894.0
2016-09-26 10:30:00,42.55,42.61,42.52,42.54,442430.0,32.2857,32.3312,32.2629,32.2781,442430.0
2016-09-26 11:00:00,42.55,42.58,42.41,42.42,911900.0,32.2857,32.3084,32.1795,32.187,911900.0
2016-09-26 11:30:00,42.42,42.43,42.23,42.23,888336.0,32.187,32.1946,32.0429,32.0429,888336.0
2016-09-26 12:00:00,42.24,42.28,42.18,42.22,888152.0,32.0505,32.0808,32.0049,32.0353,888152.0
2016-09-26 12:30:00,42.21,42.28,42.2,42.23,1026270.0,32.0277,32.0808,32.0201,32.0429,1026270.0
2016-09-26 13:00:00,42.23,42.24,42.15,42.16,534216.0,32.0429,32.0505,31.9822,31.9898,534216.0
2016-09-26 13:30:00,42.16,42.18,42.1,42.13,452088.0,31.9898,32.0049,31.9442,31.967,452088.0
2016-09-26 14:00:00,42.13,42.16,42.1,42.13,651332.0,31.967,31.9898,31.9442,31.967,651332.0
2016-09-26 14:30:00,42.13,42.13,42.05,42.05,823007.0,31.967,31.967,31.9063,31.9063,823007.0
2016-09-26 15:00:00,42.05,42.15,42.05,42.14,1983086.0,31.9063,31.9822,31.9063,31.9746,1983086.0
2016-09-26 15:30:00,42.14,42.15,42.01,42.06,3194850.0,31.9746,31.9822,31.8759,31.9139,3194850.0
2016-09-27 09:30:00,42.19,42.28,42.0,42.26,1399958.0,32.0125,32.0808,31.8684,32.0656,1399958.0
2016-09-27 10:00:00,42.26,42.38,42.25,42.37,744677.0,32.0656,32.1567,32.058,32.1491,744677.0
2016-09-27 10:30:00,42.37,42.38,42.21,42.23,610245.0,32.1491,32.1567,32.0277,32.0429,610245.0
2016-09-27 11:00:00,42.23,42.37,42.22,42.35,493630.0,32.0429,32.1491,32.0353,32.1339,493630.0
2016-09-27 11:30:00,42.36,42.46,42.35,42.43,611669.0,32.1415,32.2174,32.1339,32.1946,611669.0
2016-09-27 12:00:00,42.43,42.57,42.41,42.51,553735.0,32.1946,32.3009,32.1795,32.2553,553735.0
2016-09-27 12:30:00,42.51,42.56,42.48,42.55,640972.0,32.2553,32.2933,32.2326,32.2857,640972.0
2016-09-27 13:00:00,42.55,42.58,42.51,42.58,441426.0,32.2857,32.3084,32.2553,32.3084,441426.0
2016-09-27 13:30:00,42.58,42.6,42.52,42.55,488750.0,32.3084,32.3236,32.2629,32.2857,488750.0
2016-09-27 14:00:00,42.54,42.6,42.5,42.59,499821.0,32.2781,32.3236,32.2477,32.316,499821.0
2016-09-27 14:30:00,42.58,42.6,42.52,42.58,548171.0,32.3084,32.3236,32.2629,32.3084,548171.0
2016-09-27 15:00:00,42.59,42.63,42.52,42.56,776233.0,32.316,32.3464,32.2629,32.2933,776233.0
2016-09-27 15:30:00,42.56,42.6,42.53,42.6,1569713.0,32.2933,32.3236,32.2705,32.3236,1569713.0
2016-09-28 09:30:00,42.63,42.76,42.54,42.55,1764214.0,32.3464,32.445,32.2781,32.2857,1764214.0
2016-09-28 10:00:00,42.55,42.6,42.5,42.54,1288451.0,32.2857,32.3236,32.2477,32.2781,1288451.0
2016-09-28 10:30:00,42.54,42.54,42.38,42.43,1157331.0,32.2781,32.2781,32.1567,32.1946,1157331.0
2016-09-28 11:00:00,42.42,42.44,42.35,42.37,521104.0,32.187,32.2022,32.1339,32.1491,521104.0
2016-09-28 11:30:00,42.37,42.39,42.3,42.35,403045.0,32.1491,32.1643,32.096,32.1339,403045.0
2016-09-28 12:00:00,42.36,42.36,42.19,42.22,825312.0,32.1415,32.1415,32.0125,32.0353,825312.0
2016-09-28 12:30:00,42.22,42.24,42.07,42.08,883409.0,32.0353,32.0505,31.9215,31.9291,883409.0
2016-09-28 13:00:00,42.07,42.18,42.03,42.13,704538.0,31.9215,32.0049,31.8911,31.967,704538.0
2016-09-28 13:30:00,42.12,42.2,42.12,42.16,429857.0,31.9594,32.0201,31.9594,31.9898,429857.0
2016-09-28 14:00:00,42.16,42.23,42.12,42.15,1199191.0,31.9898,32.0429,31.9594,31.9822,1199191.0
2016-09-28 14:30:00,42.15,42.17,42.09,42.15,1088149.0,31.9822,31.9973,31.9366,31.9822,1088149.0
2016-09-28 15:00:00,42.14,42.15,42.03,42.05,728558.0,31.9746,31.9822,31.8911,31.9063,728558.0
2016-09-28 15:30:00,42.04,42.18,42.03,42.15,2211216.0,31.8987,32.0049,31.8911,31.9822,2211216.0
2016-09-29 09:30:00,42.02,42.18,41.85,42.15,2467127.0,31.8835,32.0049,31.7545,31.9822,2467127.0
2016-09-29 10:00:00,42.15,42.39,42.14,42.3,1154947.0,31.9822,32.1643,31.9746,32.096,1154947.0
2016-09-29 10:30:00,42.3,42.38,42.22,42.24,633974.0,32.096,32.1567,32.0353,32.0505,633974.0
2016-09-29 11:00:00,42.23,42.3,42.19,42.29,606998.0,32.0429,32.096,32.0125,32.0884,606998.0
2016-09-29 11:30:00,42.29,42.29,42.16,42.19,651380.0,32.0884,32.0884,31.9898,32.0125,651380.0
2016-09-29 12:00:00,42.18,42.3,42.17,42.27,631670.0,32.0049,32.096,31.9973,32.0732,631670.0
2016-09-29 12:30:00,42.26,42.27,41.98,42.04,685075.0,32.0656,32.0732,31.8532,31.8987,685075.0
2016-09-29 13:00:00,42.05,42.2,41.97,42.11,787515.0,31.9063,32.0201,31.8456,31.9518,787515.0
2016-09-29 13:30:00,42.1,42.15,42.0,42.04,482302.0,31.9442,31.9822,31.8684,31.8987,482302.0
2016-09-29 14:00:00,42.03,42.14,42.0,42.13,672612.0,31.8911,31.9746,31.8684,31.967,672612.0
2016-09-29 14:30:00,42.13,42.19,42.09,42.11,447415.0,31.967,32.0125,31.9366,31.9518,447415.0
2016-09-29 15:00:00,42.11,42.12,42.02,42.11,508105.0,31.9518,31.9594,31.8835,31.9518,508105.0
2016-09-29 15:30:00,42.12,42.17,42.01,42.04,1431238.0,31.9594,31.9973,31.8759,31.8987,1431238.0
2016-09-30 09:30:00,42.21,42.34,42.06,42.06,1004578.0,32.0277,32.1263,31.9139,31.9139,1004578.0
2016-09-30 10:00:00,42.07,42.31,42.06,42.29,889031.0,31.9215,32.1036,31.9139,32.0884,889031.0
2016-09-30 10:30:00,42.3,42.34,42.21,42.28,696615.0,32.096,32.1263,32.0277,32.0808,696615.0
2016-09-30 11:00:00,42.29,42.43,42.27,42.32,860086.0,32.0884,32.1946,32.0732,32.1112,860086.0
2016-09-30 11:30:00,42.32,42.35,42.18,42.3,839441.0,32.1112,32.1339,32.0049,32.096,839441.0
2016-09-30 12:00:00,42.3,42.35,42.25,42.29,492823.0,32.096,32.1339,32.058,32.0884,492823.0
2016-09-30 12:30:00,42.29,42.35,42.28,42.32,420212.0,32.0884,32.1339,32.0808,32.1112,420212.0
2016-09-30 13:00:00,42.32,42.4,42.32,42.35,532575.0,32.1112,32.1719,32.1112,32.1339,532575.0
2016-09-30 13:30:00,42.35,42.4,42.33,42.37,438376.0,32.1339,32.1719,32.1188,32.1491,438376.0
2016-09-30 14:00:00,42.36,42.4,42.34,42.39,536758.0,32.1415,32.1719,32.1263,32.1643,536758.0
2016-09-30 14:30:00,42.39,42.43,42.37,42.41,397820.0,32.1643,32.1946,32.1491,32.1795,397820.0
2016-09-30 15:00:00,42.41,42.47,42.4,42.42,622188.0,32.1795,32.225,32.1719,32.187,622188.0
2016-09-30 15:30:00,42.43,42.5,42.31,42.32,2098480.0,32.1946,32.2477,32.1036,32.1112,2098480.0
2016-10-03 09:30:00,42.31,42.31,42.0,42.03,1906488.0,32.1036,32.1036,31.8684,31.8911,1906488.0
2016-10-03 10:00:00,42.02,42.13,41.94,41.99,778485.0,31.8835,31.967,31.8228,31.8608,778485.0
2016-10-03 10:30:00,41.98,42.02,41.92,41.99,780840.0,31.8532,31.8835,31.8077,31.8608,780840.0
2016-10-03 11:00:00,41.99,42.0,41.91,41.94,477431.0,31.8608,31.8684,31.8001,31.8228,477431.0
2016-10-03 11:30:00,41.93,42.0,41.92,41.95,437954.0,31.8152,31.8684,31.8077,31.8304,437954.0
2016-10-03 12:00:00,41.95,41.99,41.88,41.91,628754.0,31.8304,31.8608,31.7773,31.8001,628754.0
2016-10-03 12:30:00,41.9,42.0,41.89,42.0,348881.0,31.7925,31.8684,31.7849,31.8684,348881.0
2016-10-03 13:00:00,42.0,42.04,41.95,42.03,386707.0,31.8684,31.8987,31.8304,31.8911,386707.0
2016-10-03 13:30:00,42.02,42.04,41.95,42.01,367254.0,31.8835,31.8987,31.8304,31.8759,367254.0
2016-10-03 14:00:00,42.02,42.06,41.96,41.97,423784.0,31.8835,31.9139,31.838,31.8456,423784.0
2016-10-03 14:30:00,41.97,42.02,41.95,42.01,431036.0,31.8456,31.8835,31.8304,31.8759,431036.0
2016-10-03 15:00:00,42.01,42.04,41.98,42.03,576041.0,31.8759,31.8987,31.8532,31.8911,576041.0
2016-10-03 15:30:00,42.03,42.13,42.02,42.02,1794350.0,31.8911,31.967,31.8835,31.8835,1794350.0
2016-10-04 09:30:00,42.34,42.34,41.88,42.0,1289955.0,32.1263,32.1263,31.7773,31.8684,1289955.0
2016-10-04 10:00:00,41.99,42.0,41.83,41.88,1426521.0,31.8608,31.8684,31.7394,31.7773,1426521.0
2016-10-04 10:30:00,41.88,41.97,41.83,41.93,1026717.0,31.7773,31.8456,31.7394,31.8152,1026717.0
2016-10-04 11:00:00,41.93,41.99,41.85,41.97,828711.0,31.8152,31.8608,31.7545,31.8456,828711.0
2016-10-04 11:30:00,41.97,42.04,41.91,41.97,1198497.0,31.8456,31.8987,31.8001,31.8456,1198497.0
2016-10-04 12:00:00,41.97,42.07,41.92,42.05,644458.0,31.8456,31.9215,31.8077,31.9063,644458.0
2016-10-04 12:30:00,42.05,42.11,41.98,42.0,706125.0,31.9063,31.9518,31.8532,31.8684,706125.0
2016-10-04 13:00:00,42.0,42.02,41.85,41.9,504110.0,31.8684,31.8835,31.7545,31.7925,504110.0
2016-10-04 13:30:00,41.9,41.95,41.87,41.88,577910.0,31.7925,31.8304,31.7697,31.7773,577910.0
2016-10-04 14:00:00,41.87,41.95,41.84,41.87,488309.0,31.7697,31.8304,31.747,31.7697,488309.0
2016-10-04 14:30:00,41.87,41.92,41.8,41.8,522652.0,31.7697,31.8077,31.7166,31.7166,522652.0
2016-10-04 15:00:00,41.81,41.9,41.78,41.9,700227.0,31.7242,31.7925,31.7014,31.7925,700227.0
2016-10-04 15:30:00,41.9,41.97,41.81,41.84,1977111.0,31.7925,31.8456,31.7242,31.747,1977111.0
2016-10-05 09:30:00,41.93,42.07,41.91,41.96,864533.0,31.8152,31.9215,31.8001,31.838,864533.0
2016-10-05 10:00:00,41.97,41.99,41.77,41.82,676572.0,31.8456,31.8608,31.6938,31.7318,676572.0
2016-10-05 10:30:00,41.82,41.82,41.67,41.75,759105.0,31.7318,31.7318,31.618,31.6787,759105.0
2016-10-05 11:00:00,41.74,41.88,41.74,41.86,528043.0,31.6711,31.7773,31.6711,31.7621,528043.0
2016-10-05 11:30:00,41.86,41.9,41.82,41.88,412338.0,31.7621,31.7925,31.7318,31.7773,412338.0
2016-10-05 12:00:00,41.88,41.91,41.8,41.8,320344.0,31.7773,31.8001,31.7166,31.7166,320344.0
2016-10-05 12:30:00,41.8,41.86,41.79,41.82,277427.0,31.7166,31.7621,31.709,31.7318,277427.0
2016-10-05 13:00:00,41.82,41.85,41.76,41.76,255832.0,31.7318,31.7545,31.6863,31.6863,255832.0
2016-10-05 13:30:00,41.77,41.89,41.74,41.89,473787.0,31.6938,31.7849,31.6711,31.7849,473787.0
2016-10-05 14:00:00,41.89,41.89,41.78,41.8,508089.0,31.7849,31.7849,31.7014,31.7166,508089.0
2016-10-05 14:30:00,41.8,41.85,41.79,41.83,372949.0,31.7166,31.7545,31.709,31.7394,372949.0
2016-10-05 15:00:00,41.83,41.88,41.73,41.74,671132.0,31.7394,31.7773,31.6635,31.6711,671132.0
2016-10-05 15:30:00,41.74,41.83,41.74,41.8,1433828.0,31.6711,31.7394,31.6711,31.7166,1433828.0
2016-10-06 09:30:00,41.68,41.75,41.58,41.7,1331151.0,31.6256,31.6787,31.5497,31.6407,1331151.0
2016-10-06 10:00:00,41.69,41.8,41.69,41.78,422251.0,31.6331,31.7166,31.6331,31.7014,422251.0
2016-10-06 10:30:00,41.79,41.82,41.69,41.75,634949.0,31.709,31.7318,31.6331,31.6787,634949.0
2016-10-06 11:00:00,41.74,41.8,41.7,41.8,724172.0,31.6711,31.7166,31.6407,31.7166,724172.0
2016-10-06 11:30:00,41.8,41.9,41.72,41.88,438620.0,31.7166,31.7925,31.6559,31.7773,438620.0
2016-10-06 12:00:00,41.88,41.93,41.85,41.87,345412.0,31.7773,31.8152,31.7545,31.7697,345412.0
2016-10-06 12:30:00,41.87,41.91,41.82,41.91,314117.0,31.7697,31.8001,31.7318,31.8001,314117.0
2016-10-06 13:00:00,41.9,41.94,41.85,41.88,340094.0,31.7925,31.8228,31.7545,31.7773,340094.0
2016-10-06 13:30:00,41.88,41.91,41.85,41.86,283233.0,31.7773,31.8001,31.7545,31.7621,283233.0
2016-10-06 14:00:00,41.86,41.88,41.82,41.85,349561.0,31.7621,31.7773,31.7318,31.7545,349561.0
2016-10-06 14:30:00,41.85,41.86,41.8,41.82,222399.0,31.7545,31.7621,31.7166,31.7318,222399.0
2016-10-06 15:00:00,41.83,41.84,41.77,41.78,316236.0,31.7394,31.747,31.6938,31.7014,316236.0
2016-10-06 15:30:00,41.79,41.79,41.68,41.72,1980776.0,31.709,31.709,31.6256,31.6559,1980776.0
2016-10-07 09:30:00,41.83,41.94,41.72,41.73,1065380.0,31.7394,31.8228,31.6559,31.6635,1065380.0
2016-10-07 10:00:00,41.73,41.82,41.7,41.7,564111.0,31.6635,31.7318,31.6407,31.6407,564111.0
2016-10-07 10:30:00,41.71,41.73,41.62,41.65,395246.0,31.6483,31.6635,31.58,31.6028,395246.0
2016-10-07 11:00:00,41.65,41.76,41.64,41.74,351256.0,31.6028,31.6863,31.5952,31.6711,351256.0
2016-10-07 11:30:00,41.74,41.77,41.56,41.6,545682.0,31.6711,31.6938,31.5345,31.5648,545682.0
2016-10-07 12:00:00,41.6,41.69,41.6,41.65,507517.0,31.5648,31.6331,31.5648,31.6028,507517.0
2016-10-07 12:30:00,41.65,41.66,41.59,41.6,340012.0,31.6028,31.6104,31.5573,31.5648,340012.0
2016-10-07 13:00:00,41.6,41.72,41.57,41.71,369529.0,31.5648,31.6559,31.5421,31.6483,369529.0
2016-10-07 13:30:00,41.72,41.78,41.7,41.73,306767.0,31.6559,31.7014,31.6407,31.6635,306767.0
2016-10-07 14:00:00,41.73,41.82,41.73,41.79,387769.0,31.6635,31.7318,31.6635,31.709,387769.0
2016-10-07 14:30:00,41.79,41.85,41.79,41.8,421886.0,31.709,31.7545,31.709,31.7166,421886.0
2016-10-07 15:00:00,41.8,41.81,41.73,41.79,420948.0,31.7166,31.7242,31.6635,31.709,420948.0
2016-10-07 15:30:00,41.79,41.8,41.72,41.72,1010492.0,31.709,31.7166,31.6559,31.6559,1010492.0
2016-10-10 09:30:00,41.92,41.99,41.85,41.86,955976.0,31.8077,31.8608,31.7545,31.7621,955976.0
2016-10-10 10:00:00,41.85,41.9,41.79,41.89,427396.0,31.7545,31.7925,31.709,31.7849,427396.0
2016-10-10 10:30:00,41.89,41.92,41.83,41.88,424684.0,31.7849,31.8077,31.7394,31.7773,424684.0
2016-10-10 11:00:00,41.88,41.91,41.78,41.78,642911.0,31.7773,31.8001,31.7014,31.7014,642911.0
2016-10-10 11:30:00,41.79,41.8,41.73,41.74,443190.0,31.709,31.7166,31.6635,31.6711,443190.0
2016-10-10 12:00:00,41.74,41.75,41.63,41.66,312365.0,31.6711,31.6787,31.5876,31.6104,312365.0
2016-10-10 12:30:00,41.66,41.67,41.6,41.62,433830.0,31.6104,31.618,31.5648,31.58,433830.0
2016-10-10 13:00:00,41.62,41.68,41.61,41.66,369939.0,31.58,31.6256,31.5724,31.6104,369939.0
2016-10-10 13:30:00,41.67,41.69,41.65,41.65,458567.0,31.618,31.6331,31.6028,31.6028,458567.0
2016-10-10 14:00:00,41.66,41.71,41.65,41.68,401366.0,31.6104,31.6483,31.6028,31.6256,401366.0
2016-10-10 14:30:00,41.68,41.73,41.67,41.7,355563.0,31.6256,31.6635,31.618,31.6407,355563.0
2016-10-10 15:00:00,41.7,41.73,41.68,41.69,491994.0,31.6407,31.6635,31.6256,31.6331,491994.0
2016-10-10 15:30:00,41.7,41.74,41.64,41.73,1607849.0,31.6407,31.6711,31.5952,31.6635,1607849.0
2016-10-11 09:30:00,41.66,41.7,41.54,41.6,1530052.0,31.6104,31.6407,31.5193,31.5648,1530052.0
2016-10-11 10:00:00,41.6,41.62,41.5,41.52,970390.0,31.5648,31.58,31.489,31.5041,970390.0
2016-10-11 10:30:00,41.53,41.61,41.5,41.52,627905.0,31.5117,31.5724,31.489,31.5041,627905.0
2016-10-11 11:00:00,41.51,41.52,41.4,41.41,804521.0,31.4966,31.5041,31.4131,31.4207,804521.0
2016-10-11 11:30:00,41.41,41.52,41.41,41.47,700842.0,31.4207,31.5041,31.4207,31.4662,700842.0
2016-10-11 12:00:00,41.47,41.56,41.47,41.54,416854.0,31.4662,31.5345,31.4662,31.5193,416854.0
2016-10-11 12:30:00,41.54,41.56,41.49,41.51,328617.0,31.5193,31.5345,31.4814,31.4966,328617.0
2016-10-11 13:00:00,41.51,41.52,41.43,41.48,646990.0,31.4966,31.5041,31.4359,31.4738,646990.0
2016-10-11 13:30:00,41.49,41.51,41.43,41.45,665393.0,31.4814,31.4966,31.4359,31.451,665393.0
2016-10-11 14:00:00,41.46,41.52,41.44,41.47,696475.0,31.4586,31.5041,31.4434,31.4662,696475.0
2016-10-11 14:30:00,41.47,41.52,41.45,41.51,710399.0,31.4662,31.5041,31.451,31.4966,710399.0
2016-10-11 15:00:00,41.51,41.57,41.48,41.54,714182.0,31.4966,31.5421,31.4738,31.5193,714182.0
2016-10-11 15:30:00,41.54,41.59,41.5,41.55,1231597.0,31.5193,31.5573,31.489,31.5269,1231597.0
2016-10-12 09:30:00,41.63,41.67,41.5,41.66,1191063.0,31.5876,31.618,31.489,31.6104,1191063.0
2016-10-12 10:00:00,41.66,41.71,41.63,41.67,484389.0,31.6104,31.6483,31.5876,31.618,484389.0
2016-10-12 10:30:00,41.67,41.69,41.63,41.64,371150.0,31.618,31.6331,31.5876,31.5952,371150.0
2016-10-12 11:00:00,41.65,41.68,41.64,41.66,431939.0,31.6028,31.6256,31.5952,31.6104,431939.0
2016-10-12 11:30:00,41.66,41.69,41.65,41.66,315960.0,31.6104,31.6331,31.6028,31.6104,315960.0
2016-10-12 12:00:00,41.67,41.73,41.66,41.72,295020.0,31.618,31.6635,31.6104,31.6559,295020.0
2016-10-12 12:30:00,41.72,41.77,41.71,41.73,405938.0,31.6559,31.6938,31.6483,31.6635,405938.0
2016-10-12 13:00:00,41.73,41.77,41.7,41.75,442731.0,31.6635,31.6938,31.6407,31.6787,442731.0
2016-10-12 13:30:00,41.75,41.79,41.74,41.77,587102.0,31.6787,31.709,31.6711,31.6938,587102.0
2016-10-12 14:00:00,41.77,41.81,41.73,41.77,1516609.0,31.6938,31.7242,31.6635,31.6938,1516609.0
2016-10-12 14:30:00,41.77,41.83,41.76,41.79,556879.0,31.6938,31.7394,31.6863,31.709,556879.0
2016-10-12 15:00:00,41.79,41.81,41.75,41.79,754373.0,31.709,31.7242,31.6787,31.709,754373.0
2016-10-12 15:30:00,41.79,41.84,41.76,41.79,2120198.0,31.709,31.747,31.6863,31.709,2120198.0
2016-10-13 09:30:00,41.65,41.7,41.51,41.59,1261058.0,31.6028,31.6407,31.4966,31.5573,1261058.0
2016-10-13 10:00:00,41.59,41.71,41.59,41.7,804051.0,31.5573,31.6483,31.5573,31.6407,804051.0
2016-10-13 10:30:00,41.7,41.72,41.61,41.63,1074151.0,31.6407,31.6559,31.5724,31.5876,1074151.0
2016-10-13 11:00:00,41.62,41.64,41.57,41.58,1028842.0,31.58,31.5952,31.5421,31.5497,1028842.0
2016-10-13 11:30:00,41.58,41.67,41.58,41.61,880622.0,31.5497,31.618,31.5497,31.5724,880622.0
2016-10-13 12:00:00,41.61,41.7,41.6,41.7,671651.0,31.5724,31.6407,31.5648,31.6407,671651.0
2016-10-13 12:30:00,41.7,41.83,41.67,41.73,2214582.0,31.6407,31.7394,31.618,31.6635,2214582.0
2016-10-13 13:00:00,41.73,41.75,41.65,41.74,1044703.0,31.6635,31.6787,31.6028,31.6711,1044703.0
2016-10-13 13:30:00,41.73,41.74,41.67,41.7,1263515.0,31.6635,31.6711,31.618,31.6407,1263515.0
2016-10-13 14:00:00,41.71,41.77,41.68,41.76,870342.0,31.6483,31.6938,31.6256,31.6863,870342.0
2016-10-13 14:30:00,41.76,41.86,41.73,41.86,975972.0,31.6863,31.7621,31.6635,31.7621,975972.0
2016-10-13 15:00:00,41.86,41.89,41.81,41.82,799158.0,31.7621,31.7849,31.7242,31.7318,799158.0
2016-10-13 15:30:00,41.83,41.84,41.7,41.78,1515170.0,31.7394,31.747,31.6407,31.7014,1515170.0
2016-10-14 09:30:00,41.85,41.89,41.62,41.83,1079347.0,31.7545,31.7849,31.58,31.7394,1079347.0
2016-10-14 10:00:00,41.84,41.91,41.81,41.88,814836.0,31.747,31.8001,31.7242,31.7773,814836.0
2016-10-14 10:30:00,41.89,41.9,41.77,41.77,509096.0,31.7849,31.7925,31.6938,31.6938,509096.0
2016-10-14 11:00:00,41.77,41.78,41.72,41.72,483009.0,31.6938,31.7014,31.6559,31.6559,483009.0
2016-10-14 11:30:00,41.71,41.78,41.67,41.71,521036.0,31.6483,31.7014,31.618,31.6483,521036.0
2016-10-14 12:00:00,41.71,41.75,41.69,41.73,432316.0,31.6483,31.6787,31.6331,31.6635,432316.0
2016-10-14 12:30:00,41.73,41.77,41.71,41.77,369013.0,31.6635,31.6938,31.6483,31.6938,369013.0
2016-10-14 13:00:00,41.76,41.81,41.74,41.79,369092.0,31.6863,31.7242,31.6711,31.709,369092.0
2016-10-14 13:30:00,41.79,41.81,41.69,41.72,615725.0,31.709,31.7242,31.6331,31.6559,615725.0
2016-10-14 14:00:00,41.71,41.77,41.7,41.75,528968.0,31.6483,31.6938,31.6407,31.6787,528968.0
2016-10-14 14:30:00,41.74,41.76,41.69,41.7,452295.0,31.6711,31.6863,31.6331,31.6407,452295.0
2016-10-14 15:00:00,41.69,41.72,41.66,41.7,403777.0,31.6331,31.6559,31.6104,31.6407,403777.0
2016-10-14 15:30:00,41.7,41.76,41.66,41.68,1148184.0,31.6407,31.6863,31.6104,31.6256,1148184.0
2016-10-17 09:30:00,41.73,41.86,41.7,41.73,1452472.0,31.6635,31.7621,31.6407,31.6635,1452472.0
2016-10-17 10:00:00,41.73,41.79,41.67,41.75,592500.0,31.6635,31.709,31.618,31.6787,592500.0
2016-10-17 10:30:00,41.75,41.76,41.61,41.64,539009.0,31.6787,31.6863,31.5724,31.5952,539009.0
2016-10-17 11:00:00,41.64,41.69,41.57,41.68,913662.0,31.5952,31.6331,31.5421,31.6256,913662.0
2016-10-17 11:30:00,41.68,41.72,41.65,41.7,390485.0,31.6256,31.6559,31.6028,31.6407,390485.0
2016-10-17 12:00:00,41.7,41.73,41.68,41.69,374338.0,31.6407,31.6635,31.6256,31.6331,374338.0
2016-10-17 12:30:00,41.69,41.72,41.62,41.63,454384.0,31.6331,31.6559,31.58,31.5876,454384.0
2016-10-17 13:00:00,41.63,41.68,41.62,41.65,446289.0,31.5876,31.6256,31.58,31.6028,446289.0
2016-10-17 13:30:00,41.64,41.68,41.62,41.62,432721.0,31.5952,31.6256,31.58,31.58,432721.0
2016-10-17 14:00:00,41.63,41.69,41.6,41.68,458105.0,31.5876,31.6331,31.5648,31.6256,458105.0
2016-10-17 14:30:00,41.68,41.7,41.63,41.7,338043.0,31.6256,31.6407,31.5876,31.6407,338043.0
2016-10-17 15:00:00,41.7,41.71,41.61,41.66,731138.0,31.6407,31.6483,31.5724,31.6104,731138.0
2016-10-17 15:30:00,41.66,41.68,41.59,41.6,1748279.0,31.6104,31.6256,31.5573,31.5648,1748279.0
2016-10-18 09:30:00,41.81,41.86,41.73,41.73,990062.0,31.7242,31.7621,31.6635,31.6635,990062.0
2016-10-18 10:00:00,41.74,41.88,41.73,41.82,554731.0,31.6711,31.7773,31.6635,31.7318,554731.0
2016-10-18 10:30:00,41.82,41.89,41.74,41.89,662815.0,31.7318,31.7849,31.6711,31.7849,662815.0
2016-10-18 11:00:00,41.88,41.92,41.86,41.88,355694.0,31.7773,31.8077,31.7621,31.7773,355694.0
2016-10-18 11:30:00,41.89,41.96,41.86,41.96,777152.0,31.7849,31.838,31.7621,31.838,777152.0
2016-10-18 12:00:00,41.96,41.97,41.88,41.89,885125.0,31.838,31.8456,31.7773,31.7849,885125.0
2016-10-18 12:30:00,41.89,41.91,41.84,41.85,866486.0,31.7849,31.8001,31.747,31.7545,866486.0
2016-10-18 13:00:00,41.85,41.89,41.82,41.89,409499.0,31.7545,31.7849,31.7318,31.7849,409499.0
2016-10-18 13:30:00,41.89,41.94,41.88,41.93,771706.0,31.7849,31.8228,31.7773,31.8152,771706.0
2016-10-18 14:00:00,41.93,41.99,41.92,41.99,684370.0,31.8152,31.8608,31.8077,31.8608,684370.0
2016-10-18 14:30:00,41.99,42.0,41.96,41.98,444404.0,31.8608,31.8684,31.838,31.8532,444404.0
2016-10-18 15:00:00,41.98,42.0,41.95,41.96,531088.0,31.8532,31.8684,31.8304,31.838,531088.0
2016-10-18 15:30:00,41.97,41.99,41.93,41.96,2085201.0,31.8456,31.8608,31.8152,31.838,2085201.0
2016-10-19 09:30:00,41.93,42.0,41.81,41.91,1569749.0,31.8152,31.8684,31.7242,31.8001,1569749.0
2016-10-19 10:00:00,41.9,42.04,41.9,42.01,945945.0,31.7925,31.8987,31.7925,31.8759,945945.0
2016-10-19 10:30:00,42.01,42.04,41.95,41.97,1319615.0,31.8759,31.8987,31.8304,31.8456,1319615.0
2016-10-19 11:00:00,41.97,41.99,41.95,41.98,462214.0,31.8456,31.8608,31.8304,31.8532,462214.0
2016-10-19 11:30:00,41.98,42.02,41.97,42.0,857278.0,31.8532,31.8835,31.8456,31.8684,857278.0
2016-10-19 12:00:00,42.0,42.02,41.97,42.0,747973.0,31.8684,31.8835,31.8456,31.8684,747973.0
2016-10-19 12:30:00,42.0,42.05,41.99,42.04,427607.0,31.8684,31.9063,31.8608,31.8987,427607.0
2016-10-19 13:00:00,42.05,42.05,41.99,42.0,1677730.0,31.9063,31.9063,31.8608,31.8684,1677730.0
2016-10-19 13:30:00,41.99,42.02,41.99,42.0,591532.0,31.8608,31.8835,31.8608,31.8684,591532.0
2016-10-19 14:00:00,42.01,42.02,41.99,42.0,463873.0,31.8759,31.8835,31.8608,31.8684,463873.0
2016-10-19 14:30:00,42.0,42.07,41.99,42.01,3156080.0,31.8684,31.9215,31.8608,31.8759,3156080.0
2016-10-19 15:00:00,42.0,42.12,42.0,42.08,680378.0,31.8684,31.9594,31.8684,31.9291,680378.0
2016-10-19 15:30:00,42.09,42.1,42.04,42.05,1478051.0,31.9366,31.9442,31.8987,31.9063,1478051.0
2016-10-20 09:30:00,41.97,42.07,41.91,42.04,1106159.0,31.8456,31.9215,31.8001,31.8987,1106159.0
2016-10-20 10:00:00,42.04,42.11,41.98,42.0,729083.0,31.8987,31.9518,31.8532,31.8684,729083.0
2016-10-20 10:30:00,41.99,42.0,41.89,41.96,693196.0,31.8608,31.8684,31.7849,31.838,693196.0
2016-10-20 11:00:00,41.96,42.02,41.94,41.96,1073827.0,31.838,31.8835,31.8228,31.838,1073827.0
2016-10-20 11:30:00,41.96,42.02,41.94,42.02,480672.0,31.838,31.8835,31.8228,31.8835,480672.0
2016-10-20 12:00:00,42.02,42.06,41.99,42.05,422370.0,31.8835,31.9139,31.8608,31.9063,422370.0
2016-10-20 12:30:00,42.05,42.08,42.03,42.06,872369.0,31.9063,31.9291,31.8911,31.9139,872369.0
2016-10-20 13:00:00,42.05,42.08,42.05,42.07,349070.0,31.9063,31.9291,31.9063,31.9215,349070.0
2016-10-20 13:30:00,42.06,42.07,41.94,41.99,451474.0,31.9139,31.9215,31.8228,31.8608,451474.0
2016-10-20 14:00:00,41.98,42.02,41.98,42.01,511707.0,31.8532,31.8835,31.8532,31.8759,511707.0
2016-10-20 14:30:00,42.02,42.04,41.99,42.0,354650.0,31.8835,31.8987,31.8608,31.8684,354650.0
2016-10-20 15:00:00,42.0,42.04,41.95,41.96,610580.0,31.8684,31.8987,31.8304,31.838,610580.0
2016-10-20 15:30:00,41.96,41.97,41.9,41.91,1321632.0,31.838,31.8456,31.7925,31.8001,1321632.0
2016-10-21 09:30:00,41.85,41.91,41.72,41.76,1938908.0,31.7545,31.8001,31.6559,31.6863,1938908.0
2016-10-21 10:00:00,41.75,41.82,41.68,41.82,1119312.0,31.6787,31.7318,31.6256,31.7318,1119312.0
2016-10-21 10:30:00,41.82,41.85,41.79,41.8,574732.0,31.7318,31.7545,31.709,31.7166,574732.0
2016-10-21 11:00:00,41.81,41.84,41.79,41.82,622252.0,31.7242,31.747,31.709,31.7318,622252.0
2016-10-21 11:30:00,41.82,41.86,41.8,41.83,529490.0,31.7318,31.7621,31.7166,31.7394,529490.0
2016-10-21 12:00:00,41.82,41.88,41.82,41.83,432432.0,31.7318,31.7773,31.7318,31.7394,432432.0
2016-10-21 12:30:00,41.84,41.89,41.83,41.87,431025.0,31.747,31.7849,31.7394,31.7697,431025.0
2016-10-21 13:00:00,41.88,41.96,41.87,41.95,464244.0,31.7773,31.838,31.7697,31.8304,464244.0
2016-10-21 13:30:00,41.95,42.0,41.92,41.98,448796.0,31.8304,31.8684,31.8077,31.8532,448796.0
2016-10-21 14:00:00,41.98,42.07,41.97,42.06,1062974.0,31.8532,31.9215,31.8456,31.9139,1062974.0
2016-10-21 14:30:00,42.06,42.12,42.05,42.09,726654.0,31.9139,31.9594,31.9063,31.9366,726654.0
2016-10-21 15:00:00,42.09,42.17,42.05,42.09,1416057.0,31.9366,31.9973,31.9063,31.9366,1416057.0
2016-10-21 15:30:00,42.09,42.14,42.05,42.13,2227342.0,31.9366,31.9746,31.9063,31.967,2227342.0
2016-10-24 09:30:00,42.32,42.55,42.25,42.48,1388487.0,32.1112,32.2857,32.058,32.2326,1388487.0
2016-10-24 10:00:00,42.48,42.48,42.32,42.43,657212.0,32.2326,32.2326,32.1112,32.1946,657212.0
2016-10-24 10:30:00,42.43,42.5,42.42,42.48,737388.0,32.1946,32.2477,32.187,32.2326,737388.0
2016-10-24 11:00:00,42.48,42.56,42.47,42.54,748543.0,32.2326,32.2933,32.225,32.2781,748543.0
2016-10-24 11:30:00,42.55,42.56,42.45,42.48,421770.0,32.2857,32.2933,32.2098,32.2326,421770.0
2016-10-24 12:00:00,42.48,42.55,42.46,42.47,506660.0,32.2326,32.2857,32.2174,32.225,506660.0
2016-10-24 12:30:00,42.47,42.51,42.45,42.5,330947.0,32.225,32.2553,32.2098,32.2477,330947.0
2016-10-24 13:00:00,42.5,42.54,42.48,42.53,297829.0,32.2477,32.2781,32.2326,32.2705,297829.0
2016-10-24 13:30:00,42.53,42.57,42.52,42.57,370800.0,32.2705,32.3009,32.2629,32.3009,370800.0
2016-10-24 14:00:00,42.57,42.68,42.56,42.68,1033892.0,32.3009,32.3843,32.2933,32.3843,1033892.0
2016-10-24 14:30:00,42.68,42.77,42.65,42.77,1277632.0,32.3843,32.4526,32.3616,32.4526,1277632.0
2016-10-24 15:00:00,42.76,42.77,42.58,42.59,1326399.0,32.445,32.4526,32.3084,32.316,1326399.0
2016-10-24 15:30:00,42.59,42.6,42.51,42.54,2180714.0,32.316,32.3236,32.2553,32.2781,2180714.0
2016-10-25 09:30:00,42.64,42.73,42.47,42.55,1884618.0,32.354,32.4223,32.225,32.2857,1884618.0
2016-10-25 10:00:00,42.55,42.67,42.52,42.53,1368353.0,32.2857,32.3767,32.2629,32.2705,1368353.0
2016-10-25 10:30:00,42.54,42.88,42.43,42.61,1354321.0,32.2781,32.5361,32.1946,32.3312,1354321.0
2016-10-25 11:00:00,42.61,42.67,42.5,42.58,671541.0,32.3312,32.3767,32.2477,32.3084,671541.0
2016-10-25 11:30:00,42.58,42.67,42.53,42.59,706066.0,32.3084,32.3767,32.2705,32.316,706066.0
2016-10-25 12:00:00,42.6,42.6,42.53,42.57,465914.0,32.3236,32.3236,32.2705,32.3009,465914.0
2016-10-25 12:30:00,42.57,42.71,42.56,42.7,865064.0,32.3009,32.4071,32.2933,32.3995,865064.0
2016-10-25 13:00:00,42.7,42.7,42.52,42.59,620983.0,32.3995,32.3995,32.2629,32.316,620983.0
2016-10-25 13:30:00,42.59,42.63,42.58,42.59,481222.0,32.316,32.3464,32.3084,32.316,481222.0
2016-10-25 14:00:00,42.59,42.69,42.58,42.66,1197999.0,32.316,32.3919,32.3084,32.3691,1197999.0
2016-10-25 14:30:00,42.66,42.68,42.57,42.64,802119.0,32.3691,32.3843,32.3009,32.354,802119.0
2016-10-25 15:00:00,42.64,42.66,42.57,42.66,724923.0,32.354,32.3691,32.3009,32.3691,724923.0
2016-10-25 15:30:00,42.66,42.67,42.48,42.56,3126619.0,32.3691,32.3767,32.2326,32.2933,3126619.0
2016-10-26 09:30:00,43.0,43.03,42.41,42.79,3896602.0,32.6271,32.6499,32.1795,32.4678,3896602.0
2016-10-26 10:00:00,42.78,42.79,42.62,42.74,1375411.0,32.4602,32.4678,32.3388,32.4298,1375411.0
2016-10-26 10:30:00,42.74,42.8,42.66,42.77,1264218.0,32.4298,32.4754,32.3691,32.4526,1264218.0
2016-10-26 11:00:00,42.77,42.8,42.64,42.71,945588.0,32.4526,32.4754,32.354,32.4071,945588.0
2016-10-26 11:30:00,42.71,42.76,42.69,42.7,520074.0,32.4071,32.445,32.3919,32.3995,520074.0
2016-10-26 12:00:00,42.7,42.73,42.66,42.66,431414.0,32.3995,32.4223,32.3691,32.3691,431414.0
2016-10-26 12:30:00,42.65,42.67,42.6,42.61,612705.0,32.3616,32.3767,32.3236,32.3312,612705.0
2016-10-26 13:00:00,42.61,42.63,42.58,42.6,482393.0,32.3312,32.3464,32.3084,32.3236,482393.0
2016-10-26 13:30:00,42.61,42.61,42.49,42.51,868818.0,32.3312,32.3312,32.2402,32.2553,868818.0
2016-10-26 14:00:00,42.51,42.56,42.44,42.55,805275.0,32.2553,32.2933,32.2022,32.2857,805275.0
2016-10-26 14:30:00,42.55,42.65,42.54,42.65,632178.0,32.2857,32.3616,32.2781,32.3616,632178.0
2016-10-26 15:00:00,42.64,42.65,42.56,42.58,707967.0,32.354,32.3616,32.2933,32.3084,707967.0
2016-10-26 15:30:00,42.58,42.58,42.42,42.45,2521733.0,32.3084,32.3084,32.187,32.2098,2521733.0
2016-10-27 09:30:00,42.61,42.65,42.12,42.27,2275875.0,32.3312,32.3616,31.9594,32.0732,2275875.0
2016-10-27 10:00:00,42.27,42.3,41.9,41.95,1674221.0,32.0732,32.096,31.7925,31.8304,1674221.0
2016-10-27 10:30:00,41.95,42.1,41.94,41.95,1322661.0,31.8304,31.9442,31.8228,31.8304,1322661.0
2016-10-27 11:00:00,41.95,42.15,41.91,42.15,905794.0,31.8304,31.9822,31.8001,31.9822,905794.0
2016-10-27 11:30:00,42.15,42.29,42.12,42.27,651093.0,31.9822,32.0884,31.9594,32.0732,651093.0
2016-10-27 12:00:00,42.28,42.28,42.14,42.14,479679.0,32.0808,32.0808,31.9746,31.9746,479679.0
2016-10-27 12:30:00,42.15,42.16,42.05,42.13,438419.0,31.9822,31.9898,31.9063,31.967,438419.0
2016-10-27 13:00:00,42.13,42.17,42.09,42.15,389992.0,31.967,31.9973,31.9366,31.9822,389992.0
2016-10-27 13:30:00,42.16,42.23,42.11,42.11,534785.0,31.9898,32.0429,31.9518,31.9518,534785.0
2016-10-27 14:00:00,42.11,42.19,42.09,42.14,362922.0,31.9518,32.0125,31.9366,31.9746,362922.0
2016-10-27 14:30:00,42.13,42.17,42.08,42.13,536630.0,31.967,31.9973,31.9291,31.967,536630.0
2016-10-27 15:00:00,42.13,42.16,42.06,42.16,713239.0,31.967,31.9898,31.9139,31.9898,713239.0
2016-10-27 15:30:00,42.16,42.17,42.09,42.1,1927493.0,31.9898,31.9973,31.9366,31.9442,1927493.0
2016-10-28 09:30:00,42.26,42.33,42.1,42.27,1077925.0,32.0656,32.1188,31.9442,32.0732,1077925.0
2016-10-28 10:00:00,42.27,42.31,42.21,42.23,644160.0,32.0732,32.1036,32.0277,32.0429,644160.0
2016-10-28 10:30:00,42.23,42.42,42.21,42.39,564197.0,32.0429,32.187,32.0277,32.1643,564197.0
2016-10-28 11:00:00,42.39,42.43,42.31,42.37,420366.0,32.1643,32.1946,32.1036,32.1491,420366.0
2016-10-28 11:30:00,42.38,42.41,42.34,42.35,505826.0,32.1567,32.1795,32.1263,32.1339,505826.0
2016-10-28 12:00:00,42.35,42.47,42.35,42.43,533680.0,32.1339,32.225,32.1339,32.1946,533680.0
2016-10-28 12:30:00,42.43,42.43,42.38,42.4,458130.0,32.1946,32.1946,32.1567,32.1719,458130.0
2016-10-28 13:00:00,42.4,42.41,42.12,42.26,817387.0,32.1719,32.1795,31.9594,32.0656,817387.0
2016-10-28 13:30:00,42.26,42.26,42.11,42.19,738389.0,32.0656,32.0656,31.9518,32.0125,738389.0
2016-10-28 14:00:00,42.2,42.32,42.17,42.26,453568.0,32.0201,32.1112,31.9973,32.0656,453568.0
2016-10-28 14:30:00,42.26,42.39,42.23,42.37,553842.0,32.0656,32.1643,32.0429,32.1491,553842.0
2016-10-28 15:00:00,42.36,42.38,42.26,42.29,722438.0,32.1415,32.1567,32.0656,32.0884,722438.0
2016-10-28 15:30:00,42.29,42.33,42.18,42.24,1693542.0,32.0884,32.1188,32.0049,32.0505,1693542.0
2016-10-31 09:30:00,42.12,42.37,42.12,42.34,940366.0,31.9594,32.1491,31.9594,32.1263,940366.0
2016-10-31 10:00:00,42.34,42.37,42.29,42.35,515748.0,32.1263,32.1491,32.0884,32.1339,515748.0
2016-10-31 10:30:00,42.36,42.4,42.29,42.36,496742.0,32.1415,32.1719,32.0884,32.1415,496742.0
2016-10-31 11:00:00,42.37,42.38,42.31,42.37,686875.0,32.1491,32.1567,32.1036,32.1491,686875.0
2016-10-31 11:30:00,42.37,42.38,42.3,42.34,846369.0,32.1491,32.1567,32.096,32.1263,846369.0
2016-10-31 12:00:00,42.35,42.39,42.3,42.37,409597.0,32.1339,32.1643,32.096,32.1491,409597.0
2016-10-31 12:30:00,42.37,42.41,42.34,42.39,436360.0,32.1491,32.1795,32.1263,32.1643,436360.0
2016-10-31 13:00:00,42.4,42.4,42.36,42.39,320511.0,32.1719,32.1719,32.1415,32.1643,320511.0
2016-10-31 13:30:00,42.39,42.41,42.33,42.38,407589.0,32.1643,32.1795,32.1188,32.1567,407589.0
2016-10-31 14:00:00,42.38,42.4,42.33,42.34,639109.0,32.1567,32.1719,32.1188,32.1263,639109.0
2016-10-31 14:30:00,42.34,42.38,42.33,42.36,436000.0,32.1263,32.1567,32.1188,32.1415,436000.0
2016-10-31 15:00:00,42.35,42.4,42.34,42.4,603123.0,32.1339,32.1719,32.1263,32.1719,603123.0
2016-10-31 15:30:00,42.39,42.41,42.34,42.39,2060891.0,32.1643,32.1795,32.1263,32.1643,2060891.0
2016-11-01 09:30:00,42.4,42.43,42.32,42.37,1032100.0,32.1719,32.1946,32.1112,32.1491,1032100.0
2016-11-01 10:00:00,42.37,42.37,42.25,42.26,553466.0,32.1491,32.1491,32.058,32.0656,553466.0
2016-11-01 10:30:00,42.25,42.31,42.2,42.26,622633.0,32.058,32.1036,32.0201,32.0656,622633.0
2016-11-01 11:00:00,42.27,42.31,42.21,42.22,403511.0,32.0732,32.1036,32.0277,32.0353,403511.0
2016-11-01 11:30:00,42.22,42.25,42.16,42.18,446951.0,32.0353,32.058,31.9898,32.0049,446951.0
2016-11-01 12:00:00,42.18,42.19,42.06,42.13,641980.0,32.0049,32.0125,31.9139,31.967,641980.0
2016-11-01 12:30:00,42.13,42.16,42.02,42.08,643655.0,31.967,31.9898,31.8835,31.9291,643655.0
2016-11-01 13:00:00,42.08,42.14,42.03,42.13,469959.0,31.9291,31.9746,31.8911,31.967,469959.0
2016-11-01 13:30:00,42.14,42.14,42.02,42.06,440010.0,31.9746,31.9746,31.8835,31.9139,440010.0
2016-11-01 14:00:00,42.05,42.09,41.98,42.04,672615.0,31.9063,31.9366,31.8532,31.8987,672615.0
2016-11-01 14:30:00,42.05,42.09,41.96,41.97,658455.0,31.9063,31.9366,31.838,31.8456,658455.0
2016-11-01 15:00:00,41.97,42.03,41.91,42.03,1020837.0,31.8456,31.8911,31.8001,31.8911,1020837.0
2016-11-01 15:30:00,42.03,42.14,41.97,42.1,2384145.0,31.8911,31.9746,31.8456,31.9442,2384145.0
2016-11-02 09:30:00,42.1,42.34,42.09,42.3,1149472.0,31.9442,32.1263,31.9366,32.096,1149472.0
2016-11-02 10:00:00,42.3,42.31,42.17,42.22,629711.0,32.096,32.1036,31.9973,32.0353,629711.0
2016-11-02 10:30:00,42.22,42.25,42.1,42.15,700961.0,32.0353,32.058,31.9442,31.9822,700961.0
2016-11-02 11:00:00,42.15,42.2,42.12,42.15,575222.0,31.9822,32.0201,31.9594,31.9822,575222.0
2016-11-02 11:30:00,42.16,42.16,42.01,42.02,592220.0,31.9898,31.9898,31.8759,31.8835,592220.0
2016-11-02 12:00:00,42.02,42.13,42.01,42.09,1011850.0,31.8835,31.967,31.8759,31.9366,1011850.0
2016-11-02 12:30:00,42.09,42.14,42.08,42.13,621204.0,31.9366,31.9746,31.9291,31.967,621204.0
2016-11-02 13:00:00,42.13,42.15,42.01,42.11,521044.0,31.967,31.9822,31.8759,31.9518,521044.0
2016-11-02 13:30:00,42.11,42.19,42.09,42.15,616953.0,31.9518,32.0125,31.9366,31.9822,616953.0
2016-11-02 14:00:00,42.14,42.22,42.06,42.19,855863.0,31.9746,32.0353,31.9139,32.0125,855863.0
2016-11-02 14:30:00,42.19,42.24,42.13,42.19,630592.0,32.0125,32.0505,31.967,32.0125,630592.0
2016-11-02 15:00:00,42.19,42.23,42.14,42.2,736401.0,32.0125,32.0429,31.9746,32.0201,736401.0
2016-11-02 15:30:00,42.19,42.21,42.05,42.06,1987230.0,32.0125,32.0277,31.9063,31.9139,1987230.0
2016-11-03 09:30:00,42.2,42.22,42.05,42.09,864809.0,32.0201,32.0353,31.9063,31.9366,864809.0
2016-11-03 10:00:00,42.1,42.16,42.05,42.08,700483.0,31.9442,31.9898,31.9063,31.9291,700483.0
2016-11-03 10:30:00,42.08,42.09,42.02,42.08,1082175.0,31.9291,31.9366,31.8835,31.9291,1082175.0
2016-11-03 11:00:00,42.08,42.17,42.07,42.17,670466.0,31.9291,31.9973,31.9215,31.9973,670466.0
2016-11-03 11:30:00,42.16,42.18,42.09,42.15,485407.0,31.9898,32.0049,31.9366,31.9822,485407.0
2016-11-03 12:00:00,42.15,42.18,42.08,42.08,437079.0,31.9822,32.0049,31.9291,31.9291,437079.0
2016-11-03 12:30:00,42.09,42.15,42.07,42.13,478527.0,31.9366,31.9822,31.9215,31.967,478527.0
2016-11-03 13:00:00,42.13,42.13,42.04,42.06,623641.0,31.967,31.967,31.8987,31.9139,623641.0
2016-11-03 13:30:00,42.05,42.1,42.04,42.06,755166.0,31.9063,31.9442,31.8987,31.9139,755166.0
2016-11-03 14:00:00,42.05,42.12,42.02,42.08,774692.0,31.9063,31.9594,31.8835,31.9291,774692.0
2016-11-03 14:30:00,42.09,42.13,42.05,42.13,459213.0,31.9366,31.967,31.9063,31.967,459213.0
2016-11-03 15:00:00,42.13,42.13,42.02,42.09,701629.0,31.967,31.967,31.8835,31.9366,701629.0
2016-11-03 15:30:00,42.09,42.09,41.96,42.03,1712661.0,31.9366,31.9366,31.838,31.8911,1712661.0
2016-11-04 09:30:00,41.85,42.04,41.81,41.94,1179473.0,31.7545,31.8987,31.7242,31.8228,1179473.0
2016-11-04 10:00:00,41.94,41.96,41.83,41.85,577092.0,31.8228,31.838,31.7394,31.7545,577092.0
2016-11-04 10:30:00,41.85,41.96,41.84,41.91,2054605.0,31.7545,31.838,31.747,31.8001,2054605.0
2016-11-04 11:00:00,41.9,41.93,41.8,41.82,986630.0,31.7925,31.8152,31.7166,31.7318,986630.0
2016-11-04 11:30:00,41.82,41.84,41.79,41.82,914345.0,31.7318,31.747,31.709,31.7318,914345.0
2016-11-04 12:00:00,41.82,41.85,41.8,41.83,674764.0,31.7318,31.7545,31.7166,31.7394,674764.0
2016-11-04 12:30:00,41.83,41.84,41.78,41.8,586993.0,31.7394,31.747,31.7014,31.7166,586993.0
2016-11-04 13:00:00,41.8,41.84,41.77,41.8,495424.0,31.7166,31.747,31.6938,31.7166,495424.0
2016-11-04 13:30:00,41.8,41.88,41.79,41.84,509854.0,31.7166,31.7773,31.709,31.747,509854.0
2016-11-04 14:00:00,41.84,41.9,41.81,41.89,654348.0,31.747,31.7925,31.7242,31.7849,654348.0
2016-11-04 14:30:00,41.89,41.9,41.83,41.86,646144.0,31.7849,31.7925,31.7394,31.7621,646144.0
2016-11-04 15:00:00,41.86,41.89,41.8,41.8,851930.0,31.7621,31.7849,31.7166,31.7166,851930.0
2016-11-04 15:30:00,41.81,41.83,41.69,41.7,2191356.0,31.7242,31.7394,31.6331,31.6407,2191356.0
2016-11-07 09:30:00,42.04,42.23,42.04,42.18,1114705.0,31.8987,32.0429,31.8987,32.0049,1114705.0
2016-11-07 10:00:00,42.18,42.27,42.15,42.18,794095.0,32.0049,32.0732,31.9822,32.0049,794095.0
2016-11-07 10:30:00,42.19,42.37,42.18,42.36,1002783.0,32.0125,32.1491,32.0049,32.1415,1002783.0
2016-11-07 11:00:00,42.36,42.37,42.29,42.3,656778.0,32.1415,32.1491,32.0884,32.096,656778.0
2016-11-07 11:30:00,42.3,42.41,42.3,42.41,706117.0,32.096,32.1795,32.096,32.1795,706117.0
2016-11-07 12:00:00,42.41,42.49,42.39,42.46,654847.0,32.1795,32.2402,32.1643,32.2174,654847.0
2016-11-07 12:30:00,42.47,42.5,42.43,42.47,543508.0,32.225,32.2477,32.1946,32.225,543508.0
2016-11-07 13:00:00,42.47,42.48,42.41,42.42,493921.0,32.225,32.2326,32.1795,32.187,493921.0
2016-11-07 13:30:00,42.43,42.47,42.42,42.45,498656.0,32.1946,32.225,32.187,32.2098,498656.0
2016-11-07 14:00:00,42.46,42.46,42.37,42.38,746026.0,32.2174,32.2174,32.1491,32.1567,746026.0
2016-11-07 14:30:00,42.37,42.41,42.31,42.32,755639.0,32.1491,32.1795,32.1036,32.1112,755639.0
2016-11-07 15:00:00,42.33,42.36,42.27,42.34,1254983.0,32.1188,32.1415,32.0732,32.1263,1254983.0
2016-11-07 15:30:00,42.34,42.46,42.3,42.45,1854073.0,32.1263,32.2174,32.096,32.2098,1854073.0
2016-11-08 09:30:00,42.37,42.75,42.37,42.7,1517787.0,32.1491,32.4374,32.1491,32.3995,1517787.0
2016-11-08 10:00:00,42.71,42.75,42.62,42.66,680108.0,32.4071,32.4374,32.3388,32.3691,680108.0
2016-11-08 10:30:00,42.65,42.69,42.63,42.65,463884.0,32.3616,32.3919,32.3464,32.3616,463884.0
2016-11-08 11:00:00,42.65,42.78,42.64,42.76,622103.0,32.3616,32.4602,32.354,32.445,622103.0
2016-11-08 11:30:00,42.75,42.8,42.73,42.77,672137.0,32.4374,32.4754,32.4223,32.4526,672137.0
2016-11-08 12:00:00,42.77,42.89,42.76,42.87,486381.0,32.4526,32.5437,32.445,32.5285,486381.0
2016-11-08 12:30:00,42.87,42.96,42.85,42.96,436165.0,32.5285,32.5968,32.5133,32.5968,436165.0
2016-11-08 13:00:00,42.96,42.98,42.87,42.93,443903.0,32.5968,32.612,32.5285,32.574,443903.0
2016-11-08 13:30:00,42.93,42.97,42.9,42.93,614333.0,32.574,32.6044,32.5513,32.574,614333.0
2016-11-08 14:00:00,42.93,42.96,42.87,42.92,464229.0,32.574,32.5968,32.5285,32.5664,464229.0
2016-11-08 14:30:00,42.92,42.94,42.84,42.9,571152.0,32.5664,32.5816,32.5057,32.5513,571152.0
2016-11-08 15:00:00,42.9,42.98,42.88,42.91,832170.0,32.5513,32.612,32.5361,32.5588,832170.0
2016-11-08 15:30:00,42.91,42.94,42.82,42.86,2093755.0,32.5588,32.5816,32.4905,32.5209,2093755.0
2016-11-09 09:30:00,41.76,42.23,41.7,42.17,3435612.0,31.6863,32.0429,31.6407,31.9973,3435612.0
2016-11-09 10:00:00,42.16,42.32,42.12,42.23,1628475.0,31.9898,32.1112,31.9594,32.0429,1628475.0
2016-11-09 10:30:00,42.23,42.23,42.01,42.05,1003885.0,32.0429,32.0429,31.8759,31.9063,1003885.0
2016-11-09 11:00:00,42.06,42.17,42.0,42.12,2611771.0,31.9139,31.9973,31.8684,31.9594,2611771.0
2016-11-09 11:30:00,42.13,42.26,42.06,42.1,1552148.0,31.967,32.0656,31.9139,31.9442,1552148.0
2016-11-09 12:00:00,42.1,42.11,41.95,42.0,779341.0,31.9442,31.9518,31.8304,31.8684,779341.0
2016-11-09 12:30:00,42.01,42.1,41.98,42.07,740138.0,31.8759,31.9442,31.8532,31.9215,740138.0
2016-11-09 13:00:00,42.07,42.17,41.95,41.98,1517176.0,31.9215,31.9973,31.8304,31.8532,1517176.0
2016-11-09 13:30:00,41.98,42.05,41.96,41.98,716006.0,31.8532,31.9063,31.838,31.8532,716006.0
2016-11-09 14:00:00,41.98,42.07,41.94,42.06,747244.0,31.8532,31.9215,31.8228,31.9139,747244.0
2016-11-09 14:30:00,42.05,42.24,42.05,42.2,790484.0,31.9063,32.0505,31.9063,32.0201,790484.0
2016-11-09 15:00:00,42.2,42.3,42.18,42.27,589853.0,32.0201,32.096,32.0049,32.0732,589853.0
2016-11-09 15:30:00,42.27,42.32,42.19,42.25,2371988.0,32.0732,32.1112,32.0125,32.058,2371988.0
2016-11-10 09:30:00,41.86,42.26,41.08,41.11,6411523.0,31.7621,32.0656,31.1703,31.1931,6411523.0
2016-11-10 10:00:00,41.11,41.23,41.06,41.15,3318681.0,31.1931,31.2841,31.1551,31.2234,3318681.0
2016-11-10 10:30:00,41.16,41.31,41.07,41.16,2235235.0,31.231,31.3448,31.1627,31.231,2235235.0
2016-11-10 11:00:00,41.16,41.23,41.07,41.09,1477549.0,31.231,31.2841,31.1627,31.1779,1477549.0
2016-11-10 11:30:00,41.09,41.15,40.96,40.98,2595226.0,31.1779,31.2234,31.0792,31.0944,2595226.0
2016-11-10 12:00:00,40.98,41.07,40.89,41.01,1305995.0,31.0944,31.1627,31.0261,31.1172,1305995.0
2016-11-10 12:30:00,41.01,41.07,40.92,41.05,1350927.0,31.1172,31.1627,31.0489,31.1475,1350927.0
2016-11-10 13:00:00,41.05,41.08,40.99,41.02,1062667.0,31.1475,31.1703,31.102,31.1248,1062667.0
2016-11-10 13:30:00,41.02,41.04,40.95,40.98,944766.0,31.1248,31.1399,31.0716,31.0944,944766.0
2016-11-10 14:00:00,40.98,41.02,40.9,40.91,1198092.0,31.0944,31.1248,31.0337,31.0413,1198092.0
2016-11-10 14:30:00,40.91,40.94,40.85,40.89,1968072.0,31.0413,31.0641,30.9958,31.0261,1968072.0
2016-11-10 15:00:00,40.89,41.03,40.86,40.89,1699703.0,31.0261,31.1323,31.0034,31.0261,1699703.0
2016-11-10 15:30:00,40.9,41.0,40.89,40.95,4197651.0,31.0337,31.1096,31.0261,31.0716,4197651.0
2016-11-11 09:30:00,40.95,41.05,40.63,40.85,1862362.0,31.0716,31.1475,30.8288,30.9958,1862362.0
2016-11-11 10:00:00,40.85,40.91,40.75,40.82,1078578.0,30.9958,31.0413,30.9199,30.973,1078578.0
2016-11-11 10:30:00,40.82,40.92,40.82,40.86,914640.0,30.973,31.0489,30.973,31.0034,914640.0
2016-11-11 11:00:00,40.86,40.94,40.83,40.92,771124.0,31.0034,31.0641,30.9806,31.0489,771124.0
2016-11-11 11:30:00,40.91,40.94,40.82,40.87,1071373.0,31.0413,31.0641,30.973,31.0109,1071373.0
2016-11-11 12:00:00,40.87,41.07,40.87,41.05,753395.0,31.0109,31.1627,31.0109,31.1475,753395.0
2016-11-11 12:30:00,41.06,41.11,41.02,41.1,645283.0,31.1551,31.1931,31.1248,31.1855,645283.0
2016-11-11 13:00:00,41.1,41.13,41.02,41.05,604591.0,31.1855,31.2082,31.1248,31.1475,604591.0
2016-11-11 13:30:00,41.05,41.11,40.99,40.99,481735.0,31.1475,31.1931,31.102,31.102,481735.0
2016-11-11 14:00:00,40.99,41.1,40.97,41.02,606250.0,31.102,31.1855,31.0868,31.1248,606250.0
2016-11-11 14:30:00,41.02,41.08,40.97,40.98,581274.0,31.1248,31.1703,31.0868,31.0944,581274.0
2016-11-11 15:00:00,40.98,41.06,40.93,41.05,672537.0,31.0944,31.1551,31.0565,31.1475,672537.0
2016-11-11 15:30:00,41.06,41.09,40.98,41.02,1819539.0,31.1551,31.1779,31.0944,31.1248,1819539.0
2016-11-14 09:30:00,41.13,41.42,40.96,41.01,2829579.0,31.2082,31.4283,31.0792,31.1172,2829579.0
2016-11-14 10:00:00,41.02,41.11,40.93,41.04,1444984.0,31.1248,31.1931,31.0565,31.1399,1444984.0
2016-11-14 10:30:00,41.05,41.05,40.86,40.91,1468773.0,31.1475,31.1475,31.0034,31.0413,1468773.0
2016-11-14 11:00:00,40.91,40.99,40.86,40.91,983501.0,31.0413,31.102,31.0034,31.0413,983501.0
2016-11-14 11:30:00,40.9,40.99,40.85,40.95,760882.0,31.0337,31.102,30.9958,31.0716,760882.0
2016-11-14 12:00:00,40.95,40.97,40.86,40.93,707667.0,31.0716,31.0868,31.0034,31.0565,707667.0
2016-11-14 12:30:00,40.92,40.98,40.89,40.96,668565.0,31.0489,31.0944,31.0261,31.0792,668565.0
2016-11-14 13:00:00,40.97,40.98,40.88,40.94,705616.0,31.0868,31.0944,31.0185,31.0641,705616.0
2016-11-14 13:30:00,40.95,41.06,40.94,41.05,647326.0,31.0716,31.1551,31.0641,31.1475,647326.0
2016-11-14 14:00:00,41.06,41.22,41.03,41.18,974965.0,31.1551,31.2765,31.1323,31.2462,974965.0
2016-11-14 14:30:00,41.18,41.25,41.18,41.2,945398.0,31.2462,31.2993,31.2462,31.2613,945398.0
2016-11-14 15:00:00,41.2,41.25,41.16,41.22,1416252.0,31.2613,31.2993,31.231,31.2765,1416252.0
2016-11-14 15:30:00,41.22,41.25,41.13,41.18,2541520.0,31.2765,31.2993,31.2082,31.2462,2541520.0
2016-11-15 09:30:00,41.18,41.46,41.17,41.26,1995499.0,31.2462,31.4586,31.2386,31.3069,1995499.0
2016-11-15 10:00:00,41.26,41.33,41.22,41.26,1766685.0,31.3069,31.36,31.2765,31.3069,1766685.0
2016-11-15 10:30:00,41.26,41.35,41.22,41.31,1242755.0,31.3069,31.3752,31.2765,31.3448,1242755.0
2016-11-15 11:00:00,41.31,41.33,41.26,41.33,650516.0,31.3448,31.36,31.3069,31.36,650516.0
2016-11-15 11:30:00,41.32,41.39,41.27,41.34,840747.0,31.3524,31.4055,31.3145,31.3676,840747.0
2016-11-15 12:00:00,41.34,41.4,41.32,41.37,654097.0,31.3676,31.4131,31.3524,31.3903,654097.0
2016-11-15 12:30:00,41.37,41.38,41.25,41.26,609047.0,31.3903,31.3979,31.2993,31.3069,609047.0
2016-11-15 13:00:00,41.26,41.29,41.24,41.27,462772.0,31.3069,31.3296,31.2917,31.3145,462772.0
2016-11-15 13:30:00,41.28,41.38,41.27,41.36,574428.0,31.322,31.3979,31.3145,31.3827,574428.0
2016-11-15 14:00:00,41.36,41.46,41.35,41.42,946576.0,31.3827,31.4586,31.3752,31.4283,946576.0
2016-11-15 14:30:00,41.41,41.52,41.41,41.5,738201.0,31.4207,31.5041,31.4207,31.489,738201.0
2016-11-15 15:00:00,41.49,41.5,41.42,41.43,886840.0,31.4814,31.489,31.4283,31.4359,886840.0
2016-11-15 15:30:00,41.43,41.45,41.36,41.45,2219090.0,31.4359,31.451,31.3827,31.451,2219090.0
2016-11-16 09:30:00,41.4,41.55,41.35,41.55,1530201.0,31.4131,31.5269,31.3752,31.5269,1530201.0
2016-11-16 10:00:00,41.55,41.65,41.48,41.49,1026837.0,31.5269,31.6028,31.4738,31.4814,1026837.0
2016-11-16 10:30:00,41.49,41.59,41.43,41.48,590055.0,31.4814,31.5573,31.4359,31.4738,590055.0
2016-11-16 11:00:00,41.48,41.49,41.3,41.39,1042048.0,31.4738,31.4814,31.3372,31.4055,1042048.0
2016-11-16 11:30:00,41.38,41.46,41.32,41.33,606480.0,31.3979,31.4586,31.3524,31.36,606480.0
2016-11-16 12:00:00,41.32,41.37,41.22,41.23,732133.0,31.3524,31.3903,31.2765,31.2841,732133.0
2016-11-16 12:30:00,41.23,41.28,41.19,41.19,490856.0,31.2841,31.322,31.2538,31.2538,490856.0
2016-11-16 13:00:00,41.2,41.22,41.15,41.2,424072.0,31.2613,31.2765,31.2234,31.2613,424072.0
2016-11-16 13:30:00,41.21,41.23,41.18,41.2,501382.0,31.2689,31.2841,31.2462,31.2613,501382.0
2016-11-16 14:00:00,41.21,41.22,41.15,41.19,606861.0,31.2689,31.2765,31.2234,31.2538,606861.0
2016-11-16 14:30:00,41.19,41.24,41.16,41.22,672172.0,31.2538,31.2917,31.231,31.2765,672172.0
2016-11-16 15:00:00,41.22,41.26,41.19,41.24,565595.0,31.2765,31.3069,31.2538,31.2917,565595.0
2016-11-16 15:30:00,41.24,41.31,41.23,41.25,2158052.0,31.2917,31.3448,31.2841,31.2993,2158052.0
2016-11-17 09:30:00,41.28,41.3,41.07,41.23,1349951.0,31.322,31.3372,31.1627,31.2841,1349951.0
2016-11-17 10:00:00,41.24,41.25,41.09,41.13,1023605.0,31.2917,31.2993,31.1779,31.2082,1023605.0
2016-11-17 10:30:00,41.13,41.17,41.05,41.07,876126.0,31.2082,31.2386,31.1475,31.1627,876126.0
2016-11-17 11:00:00,41.07,41.09,41.0,41.03,682422.0,31.1627,31.1779,31.1096,31.1323,682422.0
2016-11-17 11:30:00,41.02,41.12,41.0,41.09,909931.0,31.1248,31.2006,31.1096,31.1779,909931.0
2016-11-17 12:00:00,41.09,41.18,41.09,41.13,655585.0,31.1779,31.2462,31.1779,31.2082,655585.0
2016-11-17 12:30:00,41.14,41.2,41.12,41.15,546931.0,31.2158,31.2613,31.2006,31.2234,546931.0
2016-11-17 13:00:00,41.15,41.2,41.11,41.19,496228.0,31.2234,31.2613,31.1931,31.2538,496228.0
2016-11-17 13:30:00,41.19,41.22,41.11,41.12,446969.0,31.2538,31.2765,31.1931,31.2006,446969.0
2016-11-17 14:00:00,41.12,41.14,41.09,41.12,528350.0,31.2006,31.2158,31.1779,31.2006,528350.0
2016-11-17 14:30:00,41.11,41.16,41.07,41.15,990834.0,31.1931,31.231,31.1627,31.2234,990834.0
2016-11-17 15:00:00,41.15,41.15,41.11,41.14,708124.0,31.2234,31.2234,31.1931,31.2158,708124.0
2016-11-17 15:30:00,41.13,41.21,41.12,41.12,1646509.0,31.2082,31.2689,31.2006,31.2006,1646509.0
2016-11-18 09:30:00,41.03,41.18,41.01,41.09,1978111.0,31.1323,31.2462,31.1172,31.1779,1978111.0
2016-11-18 10:00:00,41.09,41.19,41.03,41.11,1014293.0,31.1779,31.2538,31.1323,31.1931,1014293.0
2016-11-18 10:30:00,41.1,41.19,41.09,41.16,1309344.0,31.1855,31.2538,31.1779,31.231,1309344.0
2016-11-18 11:00:00,41.17,41.2,41.15,41.19,914236.0,31.2386,31.2613,31.2234,31.2538,914236.0
2016-11-18 11:30:00,41.19,41.19,41.0,41.01,1142522.0,31.2538,31.2538,31.1096,31.1172,1142522.0
2016-11-18 12:00:00,41.01,41.03,40.91,40.91,998554.0,31.1172,31.1323,31.0413,31.0413,998554.0
2016-11-18 12:30:00,40.91,40.98,40.91,40.93,520037.0,31.0413,31.0944,31.0413,31.0565,520037.0
2016-11-18 13:00:00,40.94,40.98,40.92,40.94,451691.0,31.0641,31.0944,31.0489,31.0641,451691.0
2016-11-18 13:30:00,40.93,40.95,40.9,40.94,540056.0,31.0565,31.0716,31.0337,31.0641,540056.0
2016-11-18 14:00:00,40.93,41.03,40.91,41.01,777023.0,31.0565,31.1323,31.0413,31.1172,777023.0
2016-11-18 14:30:00,41.02,41.02,40.98,40.98,520706.0,31.1248,31.1248,31.0944,31.0944,520706.0
2016-11-18 15:00:00,40.98,41.02,40.96,41.02,1025017.0,31.0944,31.1248,31.0792,31.1248,1025017.0
2016-11-18 15:30:00,41.01,41.03,40.9,40.92,2364524.0,31.1172,31.1323,31.0337,31.0489,2364524.0
2016-11-21 09:30:00,40.74,41.07,40.73,41.03,1625660.0,30.9123,31.1627,30.9047,31.1323,1625660.0
2016-11-21 10:00:00,41.02,41.14,41.0,41.1,887937.0,31.1248,31.2158,31.1096,31.1855,887937.0
2016-11-21 10:30:00,41.1,41.16,41.06,41.07,949201.0,31.1855,31.231,31.1551,31.1627,949201.0
2016-11-21 11:00:00,41.08,41.18,41.06,41.13,499302.0,31.1703,31.2462,31.1551,31.2082,499302.0
2016-11-21 11:30:00,41.14,41.16,41.07,41.16,530093.0,31.2158,31.231,31.1627,31.231,530093.0
2016-11-21 12:00:00,41.16,41.19,41.1,41.13,486893.0,31.231,31.2538,31.1855,31.2082,486893.0
2016-11-21 12:30:00,41.13,41.21,41.12,41.19,510716.0,31.2082,31.2689,31.2006,31.2538,510716.0
2016-11-21 13:00:00,41.19,41.25,41.17,41.24,723309.0,31.2538,31.2993,31.2386,31.2917,723309.0
2016-11-21 13:30:00,41.23,41.3,41.23,41.24,392922.0,31.2841,31.3372,31.2841,31.2917,392922.0
2016-11-21 14:00:00,41.23,41.27,41.21,41.24,537723.0,31.2841,31.3145,31.2689,31.2917,537723.0
2016-11-21 14:30:00,41.24,41.26,41.2,41.21,475181.0,31.2917,31.3069,31.2613,31.2689,475181.0
2016-11-21 15:00:00,41.21,41.25,41.2,41.22,522351.0,31.2689,31.2993,31.2613,31.2765,522351.0
2016-11-21 15:30:00,41.22,41.36,41.21,41.35,1598876.0,31.2765,31.3827,31.2689,31.3752,1598876.0
2016-11-22 09:30:00,41.45,41.7,41.38,41.51,2004362.0,31.451,31.6407,31.3979,31.4966,2004362.0
2016-11-22 10:00:00,41.5,41.52,41.34,41.37,994329.0,31.489,31.5041,31.3676,31.3903,994329.0
2016-11-22 10:30:00,41.36,41.42,41.28,41.29,1074297.0,31.3827,31.4283,31.322,31.3296,1074297.0
2016-11-22 11:00:00,41.3,41.36,41.28,41.3,761231.0,31.3372,31.3827,31.322,31.3372,761231.0
2016-11-22 11:30:00,41.3,41.36,41.24,41.36,681850.0,31.3372,31.3827,31.2917,31.3827,681850.0
2016-11-22 12:00:00,41.36,41.41,41.31,41.36,513312.0,31.3827,31.4207,31.3448,31.3827,513312.0
2016-11-22 12:30:00,41.36,41.36,41.31,41.35,344762.0,31.3827,31.3827,31.3448,31.3752,344762.0
2016-11-22 13:00:00,41.36,41.38,41.33,41.36,479432.0,31.3827,31.3979,31.36,31.3827,479432.0
2016-11-22 13:30:00,41.36,41.42,41.35,41.41,462722.0,31.3827,31.4283,31.3752,31.4207,462722.0
2016-11-22 14:00:00,41.4,41.41,41.35,41.35,475864.0,31.4131,31.4207,31.3752,31.3752,475864.0
2016-11-22 14:30:00,41.35,41.42,41.35,41.37,628561.0,31.3752,31.4283,31.3752,31.3903,628561.0
2016-11-22 15:00:00,41.36,41.43,41.36,41.4,816579.0,31.3827,31.4359,31.3827,31.4131,816579.0
2016-11-22 15:30:00,41.4,41.43,41.37,41.38,1497567.0,31.4131,31.4359,31.3903,31.3979,1497567.0
2016-11-23 09:30:00,41.21,41.31,41.17,41.19,1378682.0,31.2689,31.3448,31.2386,31.2538,1378682.0
2016-11-23 10:00:00,41.19,41.22,41.12,41.16,734702.0,31.2538,31.2765,31.2006,31.231,734702.0
2016-11-23 10:30:00,41.16,41.2,41.11,41.18,640124.0,31.231,31.2613,31.1931,31.2462,640124.0
2016-11-23 11:00:00,41.17,41.18,41.11,41.17,640132.0,31.2386,31.2462,31.1931,31.2386,640132.0
2016-11-23 11:30:00,41.17,41.2,41.14,41.19,472762.0,31.2386,31.2613,31.2158,31.2538,472762.0
2016-11-23 12:00:00,41.19,41.22,41.15,41.18,382789.0,31.2538,31.2765,31.2234,31.2462,382789.0
2016-11-23 12:30:00,41.19,41.19,41.12,41.15,359809.0,31.2538,31.2538,31.2006,31.2234,359809.0
2016-11-23 13:00:00,41.15,41.18,41.12,41.15,333005.0,31.2234,31.2462,31.2006,31.2234,333005.0
2016-11-23 13:30:00,41.15,41.17,41.1,41.11,390688.0,31.2234,31.2386,31.1855,31.1931,390688.0
2016-11-23 14:00:00,41.11,41.15,41.1,41.14,513669.0,31.1931,31.2234,31.1855,31.2158,513669.0
2016-11-23 14:30:00,41.14,41.17,41.1,41.11,310009.0,31.2158,31.2386,31.1855,31.1931,310009.0
2016-11-23 15:00:00,41.1,41.11,41.03,41.04,632451.0,31.1855,31.1931,31.1323,31.1399,632451.0
2016-11-23 15:30:00,41.03,41.12,41.03,41.11,1008154.0,31.1323,31.2006,31.1323,31.1931,1008154.0
2016-11-25 09:30:00,41.39,41.48,41.24,41.47,1171579.0,31.4055,31.4738,31.2917,31.4662,1171579.0
2016-11-25 10:00:00,41.47,41.58,41.41,41.56,657255.0,31.4662,31.5497,31.4207,31.5345,657255.0
2016-11-25 10:30:00,41.55,41.56,41.48,41.51,469942.0,31.5269,31.5345,31.4738,31.4966,469942.0
2016-11-25 11:00:00,41.51,41.54,41.44,41.5,680833.0,31.4966,31.5193,31.4434,31.489,680833.0
2016-11-25 11:30:00,41.5,41.5,41.43,41.46,349067.0,31.489,31.489,31.4359,31.4586,349067.0
2016-11-25 12:00:00,41.46,41.5,41.45,41.47,337412.0,31.4586,31.489,31.451,31.4662,337412.0
2016-11-25 12:30:00,41.47,41.53,41.43,41.53,1035501.0,31.4662,31.5117,31.4359,31.5117,1035501.0
2016-11-28 09:30:00,41.51,41.58,41.33,41.38,1497570.0,31.4966,31.5497,31.36,31.3979,1497570.0
2016-11-28 10:00:00,41.39,41.43,41.28,41.32,1155431.0,31.4055,31.4359,31.322,31.3524,1155431.0
2016-11-28 10:30:00,41.33,41.38,41.27,41.33,747661.0,31.36,31.3979,31.3145,31.36,747661.0
2016-11-28 11:00:00,41.33,41.4,41.32,41.39,855794.0,31.36,31.4131,31.3524,31.4055,855794.0
2016-11-28 11:30:00,41.4,41.46,41.38,41.44,1556307.0,31.4131,31.4586,31.3979,31.4434,1556307.0
2016-11-28 12:00:00,41.44,41.66,41.43,41.66,1664563.0,31.4434,31.6104,31.4359,31.6104,1664563.0
2016-11-28 12:30:00,41.66,41.79,41.65,41.79,765057.0,31.6104,31.709,31.6028,31.709,765057.0
2016-11-28 13:00:00,41.79,41.79,41.65,41.68,777869.0,31.709,31.709,31.6028,31.6256,777869.0
2016-11-28 13:30:00,41.69,41.73,41.65,41.65,638892.0,31.6331,31.6635,31.6028,31.6028,638892.0
2016-11-28 14:00:00,41.65,41.74,41.65,41.7,642982.0,31.6028,31.6711,31.6028,31.6407,642982.0
2016-11-28 14:30:00,41.71,41.75,41.7,41.73,895174.0,31.6483,31.6787,31.6407,31.6635,895174.0
2016-11-28 15:00:00,41.73,41.75,41.65,41.65,1135856.0,31.6635,31.6787,31.6028,31.6028,1135856.0
2016-11-28 15:30:00,41.65,41.76,41.63,41.74,2978485.0,31.6028,31.6863,31.5876,31.6711,2978485.0
2016-11-29 09:30:00,41.52,41.52,41.28,41.34,1276758.0,31.7721,31.7721,31.5885,31.6344,1276758.0
2016-11-29 10:00:00,41.34,41.38,41.26,41.27,978958.0,31.6344,31.665,31.5731,31.5808,978958.0
2016-11-29 10:30:00,41.27,41.31,41.25,41.29,689574.0,31.5808,31.6114,31.5655,31.5961,689574.0
2016-11-29 11:00:00,41.29,41.3,41.22,41.24,652335.0,31.5961,31.6038,31.5425,31.5578,652335.0
2016-11-29 11:30:00,41.25,41.26,41.17,41.19,809798.0,31.5655,31.5731,31.5043,31.5196,809798.0
2016-11-29 12:00:00,41.19,41.21,41.16,41.19,520535.0,31.5196,31.5349,31.4966,31.5196,520535.0
2016-11-29 12:30:00,41.19,41.21,41.17,41.2,362587.0,31.5196,31.5349,31.5043,31.5272,362587.0
2016-11-29 13:00:00,41.21,41.21,41.18,41.19,473101.0,31.5349,31.5349,31.5119,31.5196,473101.0
2016-11-29 13:30:00,41.18,41.19,41.16,41.18,462339.0,31.5119,31.5196,31.4966,31.5119,462339.0
2016-11-29 14:00:00,41.18,41.19,41.15,41.18,429449.0,31.5119,31.5196,31.489,31.5119,429449.0
2016-11-29 14:30:00,41.18,41.23,41.17,41.23,607562.0,31.5119,31.5502,31.5043,31.5502,607562.0
2016-11-29 15:00:00,41.22,41.24,41.18,41.2,716267.0,31.5425,31.5578,31.5119,31.5272,716267.0
2016-11-29 15:30:00,41.21,41.21,41.14,41.16,1450357.0,31.5349,31.5349,31.4813,31.4966,1450357.0
2016-11-30 09:30:00,41.0,41.2,41.0,41.05,1697715.0,31.3742,31.5272,31.3742,31.4124,1697715.0
2016-11-30 10:00:00,41.06,41.09,40.9,41.02,2454606.0,31.4201,31.4431,31.2977,31.3895,2454606.0
2016-11-30 10:30:00,41.01,41.05,40.97,41.0,834294.0,31.3818,31.4124,31.3512,31.3742,834294.0
2016-11-30 11:00:00,40.99,41.0,40.86,40.88,1117162.0,31.3665,31.3742,31.2671,31.2824,1117162.0
2016-11-30 11:30:00,40.88,40.91,40.84,40.87,775162.0,31.2824,31.3053,31.2518,31.2747,775162.0
2016-11-30 12:00:00,40.87,40.91,40.85,40.86,521232.0,31.2747,31.3053,31.2594,31.2671,521232.0
2016-11-30 12:30:00,40.86,40.9,40.85,40.85,576874.0,31.2671,31.2977,31.2594,31.2594,576874.0
2016-11-30 13:00:00,40.86,40.88,40.76,40.77,765128.0,31.2671,31.2824,31.1905,31.1982,765128.0
2016-11-30 13:30:00,40.77,40.8,40.74,40.76,617622.0,31.1982,31.2211,31.1752,31.1905,617622.0
2016-11-30 14:00:00,40.75,40.76,40.63,40.65,924798.0,31.1829,31.1905,31.0911,31.1064,924798.0
2016-11-30 14:30:00,40.64,40.65,40.56,40.58,1068351.0,31.0987,31.1064,31.0375,31.0528,1068351.0
2016-11-30 15:00:00,40.59,40.61,40.53,40.56,1440917.0,31.0604,31.0758,31.0145,31.0375,1440917.0
2016-11-30 15:30:00,40.56,40.57,40.36,40.37,4459927.0,31.0375,31.0451,30.8844,30.8921,4459927.0
2016-12-01 09:30:00,40.31,40.39,40.06,40.06,2071989.0,30.8462,30.9074,30.6549,30.6549,2071989.0
2016-12-01 10:00:00,40.07,40.08,39.95,39.97,2056626.0,30.6625,30.6702,30.5707,30.586,2056626.0
2016-12-01 10:30:00,39.96,40.07,39.96,40.0,1277370.0,30.5784,30.6625,30.5784,30.609,1277370.0
2016-12-01 11:00:00,39.99,40.03,39.88,39.97,1572124.0,30.6013,30.6319,30.5171,30.586,1572124.0
2016-12-01 11:30:00,39.97,39.98,39.9,39.96,1035096.0,30.586,30.5937,30.5324,30.5784,1035096.0
2016-12-01 12:00:00,39.95,40.01,39.93,39.95,975773.0,30.5707,30.6166,30.5554,30.5707,975773.0
2016-12-01 12:30:00,39.96,39.97,39.88,39.89,823514.0,30.5784,30.586,30.5171,30.5248,823514.0
2016-12-01 13:00:00,39.89,39.98,39.88,39.95,835137.0,30.5248,30.5937,30.5171,30.5707,835137.0
2016-12-01 13:30:00,39.96,39.98,39.94,39.98,506936.0,30.5784,30.5937,30.5631,30.5937,506936.0
2016-12-01 14:00:00,39.98,40.09,39.97,40.07,955620.0,30.5937,30.6778,30.586,30.6625,955620.0
2016-12-01 14:30:00,40.07,40.13,40.02,40.07,1096407.0,30.6625,30.7084,30.6243,30.6625,1096407.0
2016-12-01 15:00:00,40.07,40.07,40.0,40.0,1175149.0,30.6625,30.6625,30.609,30.609,1175149.0
2016-12-01 15:30:00,40.0,40.17,39.99,40.16,2769496.0,30.609,30.7391,30.6013,30.7314,2769496.0
2016-12-02 09:30:00,40.3,40.5,40.2,40.4,1308042.0,30.8385,30.9916,30.762,30.9151,1308042.0
2016-12-02 10:00:00,40.4,40.45,40.34,40.41,642515.0,30.9151,30.9533,30.8691,30.9227,642515.0
2016-12-02 10:30:00,40.41,40.43,40.24,40.27,835417.0,30.9227,30.938,30.7926,30.8156,835417.0
2016-12-02 11:00:00,40.28,40.33,40.25,40.26,790960.0,30.8232,30.8615,30.8003,30.8079,790960.0
2016-12-02 11:30:00,40.26,40.36,40.26,40.36,552900.0,30.8079,30.8844,30.8079,30.8844,552900.0
2016-12-02 12:00:00,40.35,40.42,40.34,40.37,440093.0,30.8768,30.9304,30.8691,30.8921,440093.0
2016-12-02 12:30:00,40.36,40.38,40.31,40.34,365884.0,30.8844,30.8997,30.8462,30.8691,365884.0
2016-12-02 13:00:00,40.34,40.35,40.2,40.22,503557.0,30.8691,30.8768,30.762,30.7773,503557.0
2016-12-02 13:30:00,40.21,40.28,40.19,40.26,381678.0,30.7697,30.8232,30.7544,30.8079,381678.0
2016-12-02 14:00:00,40.27,40.28,40.19,40.23,476195.0,30.8156,30.8232,30.7544,30.785,476195.0
2016-12-02 14:30:00,40.23,40.25,40.2,40.2,419004.0,30.785,30.8003,30.762,30.762,419004.0
2016-12-02 15:00:00,40.2,40.27,40.19,40.26,722186.0,30.762,30.8156,30.7544,30.8079,722186.0
2016-12-02 15:30:00,40.27,40.36,40.26,40.36,1558359.0,30.8156,30.8844,30.8079,30.8844,1558359.0
2016-12-05 09:30:00,40.34,40.56,40.31,40.52,1155649.0,30.8691,31.0375,30.8462,31.0069,1155649.0
2016-12-05 10:00:00,40.52,40.6,40.48,40.5,611213.0,31.0069,31.0681,30.9763,30.9916,611213.0
2016-12-05 10:30:00,40.51,40.51,40.4,40.48,1012990.0,30.9992,30.9992,30.9151,30.9763,1012990.0
2016-12-05 11:00:00,40.47,40.54,40.45,40.47,670647.0,30.9686,31.0222,30.9533,30.9686,670647.0
2016-12-05 11:30:00,40.47,40.48,40.37,40.4,553090.0,30.9686,30.9763,30.8921,30.9151,553090.0
2016-12-05 12:00:00,40.41,40.42,40.35,40.36,390321.0,30.9227,30.9304,30.8768,30.8844,390321.0
2016-12-05 12:30:00,40.36,40.48,40.36,40.48,531249.0,30.8844,30.9763,30.8844,30.9763,531249.0
2016-12-05 13:00:00,40.48,40.6,40.46,40.6,833137.0,30.9763,31.0681,30.961,31.0681,833137.0
2016-12-05 13:30:00,40.6,40.67,40.59,40.61,738108.0,31.0681,31.1217,31.0604,31.0758,738108.0
2016-12-05 14:00:00,40.61,40.69,40.59,40.63,964539.0,31.0758,31.137,31.0604,31.0911,964539.0
2016-12-05 14:30:00,40.62,40.63,40.57,40.57,819612.0,31.0834,31.0911,31.0451,31.0451,819612.0
2016-12-05 15:00:00,40.58,40.58,40.51,40.55,1033457.0,31.0528,31.0528,30.9992,31.0298,1033457.0
2016-12-05 15:30:00,40.55,40.62,40.49,40.62,4031921.0,31.0298,31.0834,30.9839,31.0834,4031921.0
2016-12-06 09:30:00,40.75,40.77,40.64,40.71,1346488.0,31.1829,31.1982,31.0987,31.1523,1346488.0
2016-12-06 10:00:00,40.7,40.76,40.61,40.65,833295.0,31.1446,31.1905,31.0758,31.1064,833295.0
2016-12-06 10:30:00,40.65,40.68,40.6,40.64,618383.0,31.1064,31.1293,31.0681,31.0987,618383.0
2016-12-06 11:00:00,40.65,40.66,40.59,40.62,755489.0,31.1064,31.114,31.0604,31.0834,755489.0
2016-12-06 11:30:00,40.62,40.63,40.52,40.55,447552.0,31.0834,31.0911,31.0069,31.0298,447552.0
2016-12-06 12:00:00,40.55,40.58,40.5,40.52,370426.0,31.0298,31.0528,30.9916,31.0069,370426.0
2016-12-06 12:30:00,40.52,40.53,40.47,40.48,397955.0,31.0069,31.0145,30.9686,30.9763,397955.0
2016-12-06 13:00:00,40.48,40.54,40.48,40.51,346576.0,30.9763,31.0222,30.9763,30.9992,346576.0
2016-12-06 13:30:00,40.51,40.54,40.49,40.51,406221.0,30.9992,31.0222,30.9839,30.9992,406221.0
2016-12-06 14:00:00,40.51,40.52,40.49,40.5,457281.0,30.9992,31.0069,30.9839,30.9916,457281.0
2016-12-06 14:30:00,40.51,40.51,40.44,40.45,560542.0,30.9992,30.9992,30.9457,30.9533,560542.0
2016-12-06 15:00:00,40.45,40.49,40.44,40.47,751305.0,30.9533,30.9839,30.9457,30.9686,751305.0
2016-12-06 15:30:00,40.47,40.58,40.42,40.57,2137783.0,30.9686,31.0528,30.9304,31.0451,2137783.0
2016-12-07 09:30:00,40.54,40.66,40.51,40.57,698616.0,31.0222,31.114,30.9992,31.0451,698616.0
2016-12-07 10:00:00,40.57,40.66,40.53,40.64,566354.0,31.0451,31.114,31.0145,31.0987,566354.0
2016-12-07 10:30:00,40.64,40.74,40.61,40.71,629941.0,31.0987,31.1752,31.0758,31.1523,629941.0
2016-12-07 11:00:00,40.71,40.76,40.7,40.76,580841.0,31.1523,31.1905,31.1446,31.1905,580841.0
2016-12-07 11:30:00,40.76,40.89,40.74,40.87,616114.0,31.1905,31.29,31.1752,31.2747,616114.0
2016-12-07 12:00:00,40.88,40.91,40.85,40.87,424644.0,31.2824,31.3053,31.2594,31.2747,424644.0
2016-12-07 12:30:00,40.87,40.91,40.86,40.91,354557.0,31.2747,31.3053,31.2671,31.3053,354557.0
2016-12-07 13:00:00,40.91,41.0,40.87,40.98,563502.0,31.3053,31.3742,31.2747,31.3589,563502.0
2016-12-07 13:30:00,40.98,41.16,40.96,41.14,872650.0,31.3589,31.4966,31.3436,31.4813,872650.0
2016-12-07 14:00:00,41.14,41.15,41.08,41.11,796535.0,31.4813,31.489,31.4354,31.4584,796535.0
2016-12-07 14:30:00,41.11,41.12,41.05,41.1,505505.0,31.4584,31.466,31.4124,31.4507,505505.0
2016-12-07 15:00:00,41.1,41.18,41.06,41.18,698763.0,31.4507,31.5119,31.4201,31.5119,698763.0
2016-12-07 15:30:00,41.18,41.28,41.15,41.27,2926318.0,31.5119,31.5885,31.489,31.5808,2926318.0
2016-12-08 09:30:00,41.07,41.1,40.84,41.01,1149725.0,31.4278,31.4507,31.2518,31.3818,1149725.0
2016-12-08 10:00:00,41.02,41.14,41.01,41.1,558255.0,31.3895,31.4813,31.3818,31.4507,558255.0
2016-12-08 10:30:00,41.1,41.12,41.05,41.07,553059.0,31.4507,31.466,31.4124,31.4278,553059.0
2016-12-08 11:00:00,41.06,41.08,41.01,41.03,700174.0,31.4201,31.4354,31.3818,31.3971,700174.0
2016-12-08 11:30:00,41.02,41.08,41.01,41.08,361256.0,31.3895,31.4354,31.3818,31.4354,361256.0
2016-12-08 12:00:00,41.07,41.19,41.06,41.15,503200.0,31.4278,31.5196,31.4201,31.489,503200.0
2016-12-08 12:30:00,41.16,41.21,41.15,41.2,409528.0,31.4966,31.5349,31.489,31.5272,409528.0
2016-12-08 13:00:00,41.2,41.21,41.12,41.14,426937.0,31.5272,31.5349,31.466,31.4813,426937.0
2016-12-08 13:30:00,41.13,41.18,41.12,41.15,410661.0,31.4737,31.5119,31.466,31.489,410661.0
2016-12-08 14:00:00,41.16,41.17,41.06,41.07,548060.0,31.4966,31.5043,31.4201,31.4278,548060.0
2016-12-08 14:30:00,41.08,41.09,40.97,41.0,652073.0,31.4354,31.4431,31.3512,31.3742,652073.0
2016-12-08 15:00:00,40.99,41.05,40.95,40.96,1170499.0,31.3665,31.4124,31.3359,31.3436,1170499.0
2016-12-08 15:30:00,40.96,41.02,40.93,40.98,2300505.0,31.3436,31.3895,31.3206,31.3589,2300505.0
2016-12-09 09:30:00,41.5,42.0,41.29,41.88,5167417.0,31.7568,32.1394,31.5961,32.0476,5167417.0
2016-12-09 10:00:00,41.88,42.18,41.85,42.17,2849171.0,32.0476,32.2772,32.0246,32.2695,2849171.0
2016-12-09 10:30:00,42.17,42.22,41.97,42.04,1561445.0,32.2695,32.3078,32.1165,32.17,1561445.0
2016-12-09 11:00:00,42.04,42.15,42.02,42.07,1748038.0,32.17,32.2542,32.1547,32.193,1748038.0
2016-12-09 11:30:00,42.08,42.11,42.03,42.08,1208529.0,32.2006,32.2236,32.1624,32.2006,1208529.0
2016-12-09 12:00:00,42.09,42.15,42.06,42.15,1663250.0,32.2083,32.2542,32.1853,32.2542,1663250.0
2016-12-09 12:30:00,42.15,42.18,42.13,42.16,1138260.0,32.2542,32.2772,32.2389,32.2618,1138260.0
2016-12-09 13:00:00,42.16,42.17,42.02,42.05,1381852.0,32.2618,32.2695,32.1547,32.1777,1381852.0
2016-12-09 13:30:00,42.05,42.06,41.98,42.0,944563.0,32.1777,32.1853,32.1241,32.1394,944563.0
2016-12-09 14:00:00,42.0,42.0,41.92,41.95,1099461.0,32.1394,32.1394,32.0782,32.1012,1099461.0
2016-12-09 14:30:00,41.94,41.99,41.9,41.97,1120378.0,32.0935,32.1318,32.0629,32.1165,1120378.0
2016-12-09 15:00:00,41.97,42.01,41.93,42.0,1456143.0,32.1165,32.1471,32.0858,32.1394,1456143.0
2016-12-09 15:30:00,42.0,42.01,41.93,41.99,3357151.0,32.1394,32.1471,32.0858,32.1318,3357151.0
2016-12-12 09:30:00,42.0,42.01,41.8,41.89,1945903.0,32.1394,32.1471,31.9864,32.0552,1945903.0
2016-12-12 10:00:00,41.9,41.98,41.89,41.94,1107486.0,32.0629,32.1241,32.0552,32.0935,1107486.0
2016-12-12 10:30:00,41.93,41.97,41.82,41.83,959341.0,32.0858,32.1165,32.0017,32.0093,959341.0
2016-12-12 11:00:00,41.83,41.88,41.77,41.86,750257.0,32.0093,32.0476,31.9634,32.0323,750257.0
2016-12-12 11:30:00,41.86,41.87,41.78,41.86,865871.0,32.0323,32.0399,31.9711,32.0323,865871.0
2016-12-12 12:00:00,41.86,41.88,41.81,41.87,496712.0,32.0323,32.0476,31.994,32.0399,496712.0
2016-12-12 12:30:00,41.87,41.96,41.86,41.96,453457.0,32.0399,32.1088,32.0323,32.1088,453457.0
2016-12-12 13:00:00,41.96,42.01,41.9,41.91,842655.0,32.1088,32.1471,32.0629,32.0705,842655.0
2016-12-12 13:30:00,41.9,41.92,41.85,41.87,604145.0,32.0629,32.0782,32.0246,32.0399,604145.0
2016-12-12 14:00:00,41.87,41.94,41.83,41.84,772885.0,32.0399,32.0935,32.0093,32.017,772885.0
2016-12-12 14:30:00,41.85,41.85,41.72,41.77,955520.0,32.0246,32.0246,31.9251,31.9634,955520.0
2016-12-12 15:00:00,41.77,41.83,41.74,41.81,987510.0,31.9634,32.0093,31.9405,31.994,987510.0
2016-12-12 15:30:00,41.81,41.97,41.77,41.89,2840605.0,31.994,32.1165,31.9634,32.0552,2840605.0
2016-12-13 09:30:00,41.71,41.88,41.54,41.88,2529499.0,31.9175,32.0476,31.7874,32.0476,2529499.0
2016-12-13 10:00:00,41.88,41.96,41.75,41.82,1189291.0,32.0476,32.1088,31.9481,32.0017,1189291.0
2016-12-13 10:30:00,41.82,41.91,41.76,41.82,1545804.0,32.0017,32.0705,31.9558,32.0017,1545804.0
2016-12-13 11:00:00,41.83,41.86,41.67,41.85,913161.0,32.0093,32.0323,31.8869,32.0246,913161.0
2016-12-13 11:30:00,41.85,41.86,41.74,41.83,717252.0,32.0246,32.0323,31.9405,32.0093,717252.0
2016-12-13 12:00:00,41.82,41.91,41.82,41.86,731069.0,32.0017,32.0705,32.0017,32.0323,731069.0
2016-12-13 12:30:00,41.86,41.88,41.72,41.73,841445.0,32.0323,32.0476,31.9251,31.9328,841445.0
2016-12-13 13:00:00,41.73,41.79,41.69,41.77,919137.0,31.9328,31.9787,31.9022,31.9634,919137.0
2016-12-13 13:30:00,41.77,41.82,41.67,41.69,986713.0,31.9634,32.0017,31.8869,31.9022,986713.0
2016-12-13 14:00:00,41.68,41.71,41.67,41.68,734014.0,31.8945,31.9175,31.8869,31.8945,734014.0
2016-12-13 14:30:00,41.68,41.73,41.68,41.71,847067.0,31.8945,31.9328,31.8945,31.9175,847067.0
2016-12-13 15:00:00,41.72,41.76,41.7,41.75,876013.0,31.9251,31.9558,31.9098,31.9481,876013.0
2016-12-13 15:30:00,41.75,41.82,41.69,41.76,2270607.0,31.9481,32.0017,31.9022,31.9558,2270607.0
2016-12-14 09:30:00,41.89,41.99,41.72,41.79,1287226.0,32.0552,32.1318,31.9251,31.9787,1287226.0
2016-12-14 10:00:00,41.79,41.85,41.7,41.75,679683.0,31.9787,32.0246,31.9098,31.9481,679683.0
2016-12-14 10:30:00,41.75,41.86,41.72,41.84,663305.0,31.9481,32.0323,31.9251,32.017,663305.0
2016-12-14 11:00:00,41.84,41.85,41.72,41.77,612459.0,32.017,32.0246,31.9251,31.9634,612459.0
2016-12-14 11:30:00,41.77,41.86,41.75,41.81,582514.0,31.9634,32.0323,31.9481,31.994,582514.0
2016-12-14 12:00:00,41.8,41.85,41.8,41.83,384832.0,31.9864,32.0246,31.9864,32.0093,384832.0
2016-12-14 12:30:00,41.82,41.85,41.78,41.8,421889.0,32.0017,32.0246,31.9711,31.9864,421889.0
2016-12-14 13:00:00,41.8,41.83,41.78,41.83,390426.0,31.9864,32.0093,31.9711,32.0093,390426.0
2016-12-14 13:30:00,41.82,41.83,41.72,41.73,572946.0,32.0017,32.0093,31.9251,31.9328,572946.0
2016-12-14 14:00:00,41.73,41.76,41.32,41.36,1799122.0,31.9328,31.9558,31.6191,31.6497,1799122.0
2016-12-14 14:30:00,41.36,41.46,41.22,41.22,1485814.0,31.6497,31.7262,31.5425,31.5425,1485814.0
2016-12-14 15:00:00,41.23,41.29,41.06,41.19,1868019.0,31.5502,31.5961,31.4201,31.5196,1868019.0
2016-12-14 15:30:00,41.19,41.41,41.11,41.21,3267124.0,31.5196,31.6879,31.4584,31.5349,3267124.0
2016-12-15 09:30:00,41.14,41.65,41.09,41.63,2068708.0,31.4813,31.8716,31.4431,31.8563,2068708.0
2016-12-15 10:00:00,41.63,41.73,41.58,41.66,1616419.0,31.8563,31.9328,31.818,31.8792,1616419.0
2016-12-15 10:30:00,41.67,41.79,41.67,41.72,850934.0,31.8869,31.9787,31.8869,31.9251,850934.0
2016-12-15 11:00:00,41.73,41.81,41.68,41.74,1079643.0,31.9328,31.994,31.8945,31.9405,1079643.0
2016-12-15 11:30:00,41.74,41.78,41.64,41.69,615737.0,31.9405,31.9711,31.8639,31.9022,615737.0
2016-12-15 12:00:00,41.68,41.72,41.6,41.6,653994.0,31.8945,31.9251,31.8333,31.8333,653994.0
2016-12-15 12:30:00,41.6,41.66,41.57,41.59,618150.0,31.8333,31.8792,31.8104,31.8257,618150.0
2016-12-15 13:00:00,41.59,41.61,41.52,41.56,486987.0,31.8257,31.841,31.7721,31.8027,486987.0
2016-12-15 13:30:00,41.57,41.57,41.43,41.47,473077.0,31.8104,31.8104,31.7032,31.7338,473077.0
2016-12-15 14:00:00,41.47,41.56,41.46,41.54,576460.0,31.7338,31.8027,31.7262,31.7874,576460.0
2016-12-15 14:30:00,41.54,41.57,41.5,41.51,510324.0,31.7874,31.8104,31.7568,31.7645,510324.0
2016-12-15 15:00:00,41.51,41.58,41.49,41.52,751603.0,31.7645,31.818,31.7491,31.7721,751603.0
2016-12-15 15:30:00,41.52,41.59,41.51,41.54,1852544.0,31.7721,31.8257,31.7645,31.7874,1852544.0
2016-12-16 09:30:00,41.61,41.76,41.54,41.55,4668788.0,31.841,31.9558,31.7874,31.7951,4668788.0
2016-12-16 10:00:00,41.55,41.64,41.52,41.58,556148.0,31.7951,31.8639,31.7721,31.818,556148.0
2016-12-16 10:30:00,41.59,41.63,41.54,41.61,675196.0,31.8257,31.8563,31.7874,31.841,675196.0
2016-12-16 11:00:00,41.6,41.61,41.48,41.6,598205.0,31.8333,31.841,31.7415,31.8333,598205.0
2016-12-16 11:30:00,41.59,41.66,41.57,41.58,650896.0,31.8257,31.8792,31.8104,31.818,650896.0
2016-12-16 12:00:00,41.58,41.6,41.51,41.58,484913.0,31.818,31.8333,31.7645,31.818,484913.0
2016-12-16 12:30:00,41.58,41.63,41.55,41.59,462160.0,31.818,31.8563,31.7951,31.8257,462160.0
2016-12-16 13:00:00,41.59,41.61,41.55,41.57,455600.0,31.8257,31.841,31.7951,31.8104,455600.0
2016-12-16 13:30:00,41.58,41.63,41.57,41.6,423857.0,31.818,31.8563,31.8104,31.8333,423857.0
2016-12-16 14:00:00,41.6,41.67,41.59,41.64,619003.0,31.8333,31.8869,31.8257,31.8639,619003.0
2016-12-16 14:30:00,41.63,41.73,41.62,41.7,560616.0,31.8563,31.9328,31.8486,31.9098,560616.0
2016-12-16 15:00:00,41.7,41.72,41.6,41.65,517733.0,31.9098,31.9251,31.8333,31.8716,517733.0
2016-12-16 15:30:00,41.65,41.74,41.62,41.73,1961072.0,31.8716,31.9405,31.8486,31.9328,1961072.0
2016-12-19 09:30:00,41.68,41.79,41.58,41.79,1064372.0,31.8945,31.9787,31.818,31.9787,1064372.0
2016-12-19 10:00:00,41.79,41.8,41.62,41.63,513662.0,31.9787,31.9864,31.8486,31.8563,513662.0
2016-12-19 10:30:00,41.63,41.68,41.61,41.65,450366.0,31.8563,31.8945,31.841,31.8716,450366.0
2016-12-19 11:00:00,41.64,41.8,41.63,41.76,736172.0,31.8639,31.9864,31.8563,31.9558,736172.0
2016-12-19 11:30:00,41.76,41.77,41.67,41.74,394782.0,31.9558,31.9634,31.8869,31.9405,394782.0
2016-12-19 12:00:00,41.75,41.8,41.72,41.73,352714.0,31.9481,31.9864,31.9251,31.9328,352714.0
2016-12-19 12:30:00,41.73,41.74,41.66,41.71,377828.0,31.9328,31.9405,31.8792,31.9175,377828.0
2016-12-19 13:00:00,41.71,41.73,41.68,41.72,294275.0,31.9175,31.9328,31.8945,31.9251,294275.0
2016-12-19 13:30:00,41.71,41.73,41.67,41.69,370076.0,31.9175,31.9328,31.8869,31.9022,370076.0
2016-12-19 14:00:00,41.68,41.72,41.67,41.69,375850.0,31.8945,31.9251,31.8869,31.9022,375850.0
2016-12-19 14:30:00,41.69,41.72,41.67,41.71,481300.0,31.9022,31.9251,31.8869,31.9175,481300.0
2016-12-19 15:00:00,41.7,41.71,41.68,41.7,514026.0,31.9098,31.9175,31.8945,31.9098,514026.0
2016-12-19 15:30:00,41.69,41.72,41.66,41.67,1212136.0,31.9022,31.9251,31.8792,31.8869,1212136.0
2016-12-20 09:30:00,41.69,41.72,41.44,41.68,1317398.0,31.9022,31.9251,31.7109,31.8945,1317398.0
2016-12-20 10:00:00,41.68,41.69,41.5,41.52,619022.0,31.8945,31.9022,31.7568,31.7721,619022.0
2016-12-20 10:30:00,41.52,41.6,41.47,41.54,706487.0,31.7721,31.8333,31.7338,31.7874,706487.0
2016-12-20 11:00:00,41.54,41.56,41.48,41.48,859711.0,31.7874,31.8027,31.7415,31.7415,859711.0
2016-12-20 11:30:00,41.49,41.55,41.45,41.54,649240.0,31.7491,31.7951,31.7185,31.7874,649240.0
2016-12-20 12:00:00,41.54,41.55,41.5,41.52,543927.0,31.7874,31.7951,31.7568,31.7721,543927.0
2016-12-20 12:30:00,41.52,41.56,41.51,41.53,350735.0,31.7721,31.8027,31.7645,31.7798,350735.0
2016-12-20 13:00:00,41.53,41.56,41.49,41.54,318482.0,31.7798,31.8027,31.7491,31.7874,318482.0
2016-12-20 13:30:00,41.54,41.58,41.53,41.56,496383.0,31.7874,31.818,31.7798,31.8027,496383.0
2016-12-20 14:00:00,41.57,41.59,41.54,41.55,305231.0,31.8104,31.8257,31.7874,31.7951,305231.0
2016-12-20 14:30:00,41.56,41.57,41.51,41.54,456412.0,31.8027,31.8104,31.7645,31.7874,456412.0
2016-12-20 15:00:00,41.55,41.62,41.54,41.6,827936.0,31.7951,31.8486,31.7874,31.8333,827936.0
2016-12-20 15:30:00,41.61,41.67,41.57,41.66,1309923.0,31.841,31.8869,31.8104,31.8792,1309923.0
2016-12-21 09:30:00,41.6,41.84,41.6,41.76,1064923.0,31.8333,32.017,31.8333,31.9558,1064923.0
2016-12-21 10:00:00,41.76,41.77,41.7,41.71,469456.0,31.9558,31.9634,31.9098,31.9175,469456.0
2016-12-21 10:30:00,41.71,41.74,41.68,41.72,468852.0,31.9175,31.9405,31.8945,31.9251,468852.0
2016-12-21 11:00:00,41.72,41.73,41.61,41.67,485919.0,31.9251,31.9328,31.841,31.8869,485919.0
2016-12-21 11:30:00,41.67,41.69,41.61,41.64,307171.0,31.8869,31.9022,31.841,31.8639,307171.0
2016-12-21 12:00:00,41.63,41.67,41.61,41.63,487478.0,31.8563,31.8869,31.841,31.8563,487478.0
2016-12-21 12:30:00,41.64,41.67,41.61,41.63,414985.0,31.8639,31.8869,31.841,31.8563,414985.0
2016-12-21 13:00:00,41.63,41.66,41.55,41.61,382125.0,31.8563,31.8792,31.7951,31.841,382125.0
2016-12-21 13:30:00,41.6,41.62,41.53,41.56,440960.0,31.8333,31.8486,31.7798,31.8027,440960.0
2016-12-21 14:00:00,41.56,41.6,41.54,41.54,442719.0,31.8027,31.8333,31.7874,31.7874,442719.0
2016-12-21 14:30:00,41.54,41.63,41.52,41.6,788949.0,31.7874,31.8563,31.7721,31.8333,788949.0
2016-12-21 15:00:00,41.61,41.63,41.57,41.59,816975.0,31.841,31.8563,31.8104,31.8257,816975.0
2016-12-21 15:30:00,41.59,41.6,41.53,41.56,1446803.0,31.8257,31.8333,31.7798,31.8027,1446803.0
2016-12-22 09:30:00,41.6,41.62,41.08,41.32,2083319.0,31.8333,31.8486,31.4354,31.6191,2083319.0
2016-12-22 10:00:00,41.32,41.39,41.27,41.34,656172.0,31.6191,31.6726,31.5808,31.6344,656172.0
2016-12-22 10:30:00,41.34,41.42,41.32,41.4,475593.0,31.6344,31.6956,31.6191,31.6803,475593.0
2016-12-22 11:00:00,41.4,41.44,41.39,41.4,538745.0,31.6803,31.7109,31.6726,31.6803,538745.0
2016-12-22 11:30:00,41.41,41.51,41.38,41.51,481687.0,31.6879,31.7645,31.665,31.7645,481687.0
2016-12-22 12:00:00,41.51,41.56,41.47,41.54,374109.0,31.7645,31.8027,31.7338,31.7874,374109.0
2016-12-22 12:30:00,41.55,41.56,41.48,41.48,397463.0,31.7951,31.8027,31.7415,31.7415,397463.0
2016-12-22 13:00:00,41.48,41.52,41.48,41.49,388408.0,31.7415,31.7721,31.7415,31.7491,388408.0
2016-12-22 13:30:00,41.49,41.55,41.49,41.52,350186.0,31.7491,31.7951,31.7491,31.7721,350186.0
2016-12-22 14:00:00,41.52,41.53,41.43,41.45,520811.0,31.7721,31.7798,31.7032,31.7185,520811.0
2016-12-22 14:30:00,41.45,41.51,41.45,41.48,392536.0,31.7185,31.7645,31.7185,31.7415,392536.0
2016-12-22 15:00:00,41.48,41.54,41.48,41.53,666782.0,31.7415,31.7874,31.7415,31.7798,666782.0
2016-12-22 15:30:00,41.54,41.61,41.52,41.56,1429468.0,31.7874,31.841,31.7721,31.8027,1429468.0
2016-12-23 09:30:00,41.62,41.68,41.35,41.68,957359.0,31.8486,31.8945,31.642,31.8945,957359.0
2016-12-23 10:00:00,41.68,41.69,41.56,41.56,411460.0,31.8945,31.9022,31.8027,31.8027,411460.0
2016-12-23 10:30:00,41.56,41.65,41.56,41.63,327613.0,31.8027,31.8716,31.8027,31.8563,327613.0
2016-12-23 11:00:00,41.63,41.64,41.56,41.57,489630.0,31.8563,31.8639,31.8027,31.8104,489630.0
2016-12-23 11:30:00,41.56,41.58,41.52,41.55,356611.0,31.8027,31.818,31.7721,31.7951,356611.0
2016-12-23 12:00:00,41.54,41.55,41.51,41.54,274963.0,31.7874,31.7951,31.7645,31.7874,274963.0
2016-12-23 12:30:00,41.53,41.55,41.47,41.54,486724.0,31.7798,31.7951,31.7338,31.7874,486724.0
2016-12-23 13:00:00,41.55,41.55,41.48,41.5,279988.0,31.7951,31.7951,31.7415,31.7568,279988.0
2016-12-23 13:30:00,41.5,41.55,41.49,41.54,276215.0,31.7568,31.7951,31.7491,31.7874,276215.0
2016-12-23 14:00:00,41.54,41.58,41.52,41.54,242531.0,31.7874,31.818,31.7721,31.7874,242531.0
2016-12-23 14:30:00,41.54,41.58,41.53,41.58,294198.0,31.7874,31.818,31.7798,31.818,294198.0
2016-12-23 15:00:00,41.58,41.6,41.56,41.57,259847.0,31.818,31.8333,31.8027,31.8104,259847.0
2016-12-23 15:30:00,41.57,41.63,41.56,41.6,828489.0,31.8104,31.8563,31.8027,31.8333,828489.0
2016-12-27 09:30:00,41.56,41.7,41.54,41.6,699002.0,31.8027,31.9098,31.7874,31.8333,699002.0
2016-12-27 10:00:00,41.61,41.66,41.58,41.65,337014.0,31.841,31.8792,31.818,31.8716,337014.0
2016-12-27 10:30:00,41.64,41.69,41.62,41.67,374354.0,31.8639,31.9022,31.8486,31.8869,374354.0
2016-12-27 11:00:00,41.68,41.68,41.63,41.68,235948.0,31.8945,31.8945,31.8563,31.8945,235948.0
2016-12-27 11:30:00,41.68,41.69,41.6,41.64,393069.0,31.8945,31.9022,31.8333,31.8639,393069.0
2016-12-27 12:00:00,41.64,41.67,41.63,41.64,274378.0,31.8639,31.8869,31.8563,31.8639,274378.0
2016-12-27 12:30:00,41.63,41.73,41.63,41.7,360070.0,31.8563,31.9328,31.8563,31.9098,360070.0
2016-12-27 13:00:00,41.69,41.72,41.68,41.69,192381.0,31.9022,31.9251,31.8945,31.9022,192381.0
2016-12-27 13:30:00,41.7,41.76,41.69,41.73,271917.0,31.9098,31.9558,31.9022,31.9328,271917.0
2016-12-27 14:00:00,41.73,41.74,41.67,41.71,370023.0,31.9328,31.9405,31.8869,31.9175,370023.0
2016-12-27 14:30:00,41.71,41.76,41.7,41.75,386788.0,31.9175,31.9558,31.9098,31.9481,386788.0
2016-12-27 15:00:00,41.75,41.76,41.65,41.65,595522.0,31.9481,31.9558,31.8716,31.8716,595522.0
2016-12-27 15:30:00,41.65,41.66,41.57,41.61,1067843.0,31.8716,31.8792,31.8104,31.841,1067843.0
2016-12-28 09:30:00,41.49,41.59,41.43,41.45,967998.0,31.7491,31.8257,31.7032,31.7185,967998.0
2016-12-28 10:00:00,41.45,41.64,41.44,41.59,643280.0,31.7185,31.8639,31.7109,31.8257,643280.0
2016-12-28 10:30:00,41.59,41.67,41.57,41.65,537033.0,31.8257,31.8869,31.8104,31.8716,537033.0
2016-12-28 11:00:00,41.65,41.65,41.55,41.59,465706.0,31.8716,31.8716,31.7951,31.8257,465706.0
2016-12-28 11:30:00,41.59,41.59,41.55,41.57,437651.0,31.8257,31.8257,31.7951,31.8104,437651.0
2016-12-28 12:00:00,41.57,41.57,41.47,41.49,342321.0,31.8104,31.8104,31.7338,31.7491,342321.0
2016-12-28 12:30:00,41.5,41.5,41.41,41.49,367418.0,31.7568,31.7568,31.6879,31.7491,367418.0
2016-12-28 13:00:00,41.49,41.53,41.48,41.51,271582.0,31.7491,31.7798,31.7415,31.7645,271582.0
2016-12-28 13:30:00,41.52,41.52,41.43,41.44,414756.0,31.7721,31.7721,31.7032,31.7109,414756.0
2016-12-28 14:00:00,41.43,41.47,41.4,41.41,389915.0,31.7032,31.7338,31.6803,31.6879,389915.0
2016-12-28 14:30:00,41.41,41.49,41.41,41.47,490908.0,31.6879,31.7491,31.6879,31.7338,490908.0
2016-12-28 15:00:00,41.47,41.48,41.43,41.45,460213.0,31.7338,31.7415,31.7032,31.7185,460213.0
2016-12-28 15:30:00,41.44,41.47,41.39,41.4,1231483.0,31.7109,31.7338,31.6726,31.6803,1231483.0
2016-12-29 09:30:00,41.38,41.63,41.38,41.61,638323.0,31.665,31.8563,31.665,31.841,638323.0
2016-12-29 10:00:00,41.6,41.66,41.59,41.61,386136.0,31.8333,31.8792,31.8257,31.841,386136.0
2016-12-29 10:30:00,41.61,41.67,41.59,41.67,353079.0,31.841,31.8869,31.8257,31.8869,353079.0
2016-12-29 11:00:00,41.66,41.69,41.57,41.63,499936.0,31.8792,31.9022,31.8104,31.8563,499936.0
2016-12-29 11:30:00,41.63,41.63,41.54,41.59,618262.0,31.8563,31.8563,31.7874,31.8257,618262.0
2016-12-29 12:00:00,41.59,41.64,41.54,41.64,384661.0,31.8257,31.8639,31.7874,31.8639,384661.0
2016-12-29 12:30:00,41.64,41.66,41.6,41.64,310812.0,31.8639,31.8792,31.8333,31.8639,310812.0
2016-12-29 13:00:00,41.64,41.67,41.62,41.62,268815.0,31.8639,31.8869,31.8486,31.8486,268815.0
2016-12-29 13:30:00,41.63,41.65,41.6,41.65,242765.0,31.8563,31.8716,31.8333,31.8716,242765.0
2016-12-29 14:00:00,41.65,41.66,41.6,41.62,363451.0,31.8716,31.8792,31.8333,31.8486,363451.0
2016-12-29 14:30:00,41.62,41.64,41.6,41.61,266321.0,31.8486,31.8639,31.8333,31.841,266321.0
2016-12-29 15:00:00,41.61,41.67,41.59,41.59,579141.0,31.841,31.8869,31.8257,31.8257,579141.0
2016-12-29 15:30:00,41.59,41.63,41.57,41.61,969455.0,31.8257,31.8563,31.8104,31.841,969455.0
2016-12-30 09:30:00,41.69,41.84,41.66,41.79,912214.0,31.9022,32.017,31.8792,31.9787,912214.0
2016-12-30 10:00:00,41.78,41.8,41.69,41.72,626180.0,31.9711,31.9864,31.9022,31.9251,626180.0
2016-12-30 10:30:00,41.72,41.72,41.56,41.61,494866.0,31.9251,31.9251,31.8027,31.841,494866.0
2016-12-30 11:00:00,41.6,41.64,41.58,41.59,452640.0,31.8333,31.8639,31.818,31.8257,452640.0
2016-12-30 11:30:00,41.59,41.63,41.56,41.57,298490.0,31.8257,31.8563,31.8027,31.8104,298490.0
2016-12-30 12:00:00,41.57,41.58,41.52,41.57,268113.0,31.8104,31.818,31.7721,31.8104,268113.0
2016-12-30 12:30:00,41.58,41.58,41.48,41.5,306864.0,31.818,31.818,31.7415,31.7568,306864.0
2016-12-30 13:00:00,41.51,41.52,41.45,41.46,226410.0,31.7645,31.7721,31.7185,31.7262,226410.0
2016-12-30 13:30:00,41.46,41.51,41.44,41.45,323530.0,31.7262,31.7645,31.7109,31.7185,323530.0
2016-12-30 14:00:00,41.45,41.47,41.39,41.44,489423.0,31.7185,31.7338,31.6726,31.7109,489423.0
2016-12-30 14:30:00,41.44,41.45,41.35,41.39,718921.0,31.7109,31.7185,31.642,31.6726,718921.0
2016-12-30 15:00:00,41.39,41.45,41.36,41.45,530487.0,31.6726,31.7185,31.6497,31.7185,530487.0
2016-12-30 15:30:00,41.45,41.5,41.38,41.47,2433257.0,31.7185,31.7568,31.665,31.7338,2433257.0
2017-01-03 09:30:00,41.5,41.61,41.28,41.47,1835699.0,31.7568,31.841,31.5885,31.7338,1835699.0
2017-01-03 10:00:00,41.47,41.62,41.4,41.58,1177308.0,31.7338,31.8486,31.6803,31.818,1177308.0
2017-01-03 10:30:00,41.58,41.73,41.54,41.66,971875.0,31.818,31.9328,31.7874,31.8792,971875.0
2017-01-03 11:00:00,41.66,41.67,41.55,41.57,658073.0,31.8792,31.8869,31.7951,31.8104,658073.0
2017-01-03 11:30:00,41.57,41.61,41.53,41.59,885759.0,31.8104,31.841,31.7798,31.8257,885759.0
2017-01-03 12:00:00,41.6,41.66,41.58,41.62,632031.0,31.8333,31.8792,31.818,31.8486,632031.0
2017-01-03 12:30:00,41.62,41.66,41.57,41.62,558052.0,31.8486,31.8792,31.8104,31.8486,558052.0
2017-01-03 13:00:00,41.61,41.63,41.58,41.59,363396.0,31.841,31.8563,31.818,31.8257,363396.0
2017-01-03 13:30:00,41.58,41.6,41.48,41.48,619594.0,31.818,31.8333,31.7415,31.7415,619594.0
2017-01-03 14:00:00,41.48,41.6,41.48,41.58,612282.0,31.7415,31.8333,31.7415,31.818,612282.0
2017-01-03 14:30:00,41.58,41.66,41.57,41.62,647680.0,31.818,31.8792,31.8104,31.8486,647680.0
2017-01-03 15:00:00,41.63,41.64,41.59,41.59,922130.0,31.8563,31.8639,31.8257,31.8257,922130.0
2017-01-03 15:30:00,41.59,41.81,41.58,41.79,2820799.0,31.8257,31.994,31.818,31.9787,2820799.0
2017-01-04 09:30:00,41.88,41.97,41.86,41.93,1605007.0,32.0476,32.1165,32.0323,32.0858,1605007.0
2017-01-04 10:00:00,41.94,41.94,41.83,41.84,509697.0,32.0935,32.0935,32.0093,32.017,509697.0
2017-01-04 10:30:00,41.84,41.87,41.8,41.85,518041.0,32.017,32.0399,31.9864,32.0246,518041.0
2017-01-04 11:00:00,41.85,41.89,41.77,41.78,667107.0,32.0246,32.0552,31.9634,31.9711,667107.0
2017-01-04 11:30:00,41.77,41.78,41.65,41.66,631655.0,31.9634,31.9711,31.8716,31.8792,631655.0
2017-01-04 12:00:00,41.66,41.71,41.61,41.61,575611.0,31.8792,31.9175,31.841,31.841,575611.0
2017-01-04 12:30:00,41.62,41.67,41.61,41.63,363396.0,31.8486,31.8869,31.841,31.8563,363396.0
2017-01-04 13:00:00,41.63,41.65,41.59,41.64,324793.0,31.8563,31.8716,31.8257,31.8639,324793.0
2017-01-04 13:30:00,41.64,41.66,41.62,41.66,290815.0,31.8639,31.8792,31.8486,31.8792,290815.0
2017-01-04 14:00:00,41.66,41.73,41.65,41.72,546052.0,31.8792,31.9328,31.8716,31.9251,546052.0
2017-01-04 14:30:00,41.72,41.73,41.64,41.64,499127.0,31.9251,31.9328,31.8639,31.8639,499127.0
2017-01-04 15:00:00,41.65,41.71,41.64,41.68,522647.0,31.8716,31.9175,31.8639,31.8945,522647.0
2017-01-04 15:30:00,41.67,41.7,41.63,41.65,1245018.0,31.8869,31.9098,31.8563,31.8716,1245018.0
2017-01-05 09:30:00,41.66,41.75,41.56,41.57,841461.0,31.8792,31.9481,31.8027,31.8104,841461.0
2017-01-05 10:00:00,41.57,41.58,41.52,41.57,647248.0,31.8104,31.818,31.7721,31.8104,647248.0
2017-01-05 10:30:00,41.57,41.64,41.55,41.64,638762.0,31.8104,31.8639,31.7951,31.8639,638762.0
2017-01-05 11:00:00,41.64,41.79,41.6,41.79,642078.0,31.8639,31.9787,31.8333,31.9787,642078.0
2017-01-05 11:30:00,41.79,41.86,41.74,41.74,891688.0,31.9787,32.0323,31.9405,31.9405,891688.0
2017-01-05 12:00:00,41.75,41.76,41.68,41.71,502427.0,31.9481,31.9558,31.8945,31.9175,502427.0
2017-01-05 12:30:00,41.71,41.72,41.62,41.72,354540.0,31.9175,31.9251,31.8486,31.9251,354540.0
2017-01-05 13:00:00,41.72,41.75,41.7,41.72,272913.0,31.9251,31.9481,31.9098,31.9251,272913.0
2017-01-05 13:30:00,41.72,41.74,41.69,41.73,349067.0,31.9251,31.9405,31.9022,31.9328,349067.0
2017-01-05 14:00:00,41.72,41.81,41.72,41.8,411305.0,31.9251,31.994,31.9251,31.9864,411305.0
2017-01-05 14:30:00,41.79,41.8,41.75,41.77,375313.0,31.9787,31.9864,31.9481,31.9634,375313.0
2017-01-05 15:00:00,41.77,41.8,41.75,41.77,562825.0,31.9634,31.9864,31.9481,31.9634,562825.0
2017-01-05 15:30:00,41.77,41.79,41.74,41.76,1204910.0,31.9634,31.9787,31.9405,31.9558,1204910.0
2017-01-06 09:30:00,41.7,41.75,41.54,41.58,933910.0,31.9098,31.9481,31.7874,31.818,933910.0
2017-01-06 10:00:00,41.58,41.74,41.56,41.74,449602.0,31.818,31.9405,31.8027,31.9405,449602.0
2017-01-06 10:30:00,41.73,41.76,41.68,41.74,677257.0,31.9328,31.9558,31.8945,31.9405,677257.0
2017-01-06 11:00:00,41.74,41.79,41.73,41.76,360379.0,31.9405,31.9787,31.9328,31.9558,360379.0
2017-01-06 11:30:00,41.76,41.8,41.74,41.77,627212.0,31.9558,31.9864,31.9405,31.9634,627212.0
2017-01-06 12:00:00,41.77,41.8,41.75,41.77,411775.0,31.9634,31.9864,31.9481,31.9634,411775.0
2017-01-06 12:30:00,41.77,41.81,41.74,41.75,525756.0,31.9634,31.994,31.9405,31.9481,525756.0
2017-01-06 13:00:00,41.75,41.76,41.73,41.73,273066.0,31.9481,31.9558,31.9328,31.9328,273066.0
2017-01-06 13:30:00,41.74,41.78,41.72,41.77,400911.0,31.9405,31.9711,31.9251,31.9634,400911.0
2017-01-06 14:00:00,41.76,41.79,41.74,41.79,479088.0,31.9558,31.9787,31.9405,31.9787,479088.0
2017-01-06 14:30:00,41.79,41.81,41.77,41.78,509012.0,31.9787,31.994,31.9634,31.9711,509012.0
2017-01-06 15:00:00,41.77,41.79,41.75,41.77,664939.0,31.9634,31.9787,31.9481,31.9634,664939.0
2017-01-06 15:30:00,41.77,41.81,41.74,41.76,2060049.0,31.9634,31.994,31.9405,31.9558,2060049.0
2017-01-09 09:30:00,41.23,41.58,41.21,41.38,2341248.0,31.5502,31.818,31.5349,31.665,2341248.0
2017-01-09 10:00:00,41.37,41.42,41.3,41.3,934256.0,31.6573,31.6956,31.6038,31.6038,934256.0
2017-01-09 10:30:00,41.3,41.37,41.29,41.34,867442.0,31.6038,31.6573,31.5961,31.6344,867442.0
2017-01-09 11:00:00,41.34,41.44,41.33,41.41,751111.0,31.6344,31.7109,31.6267,31.6879,751111.0
2017-01-09 11:30:00,41.41,41.41,41.32,41.35,538799.0,31.6879,31.6879,31.6191,31.642,538799.0
2017-01-09 12:00:00,41.35,41.41,41.32,41.4,579556.0,31.642,31.6879,31.6191,31.6803,579556.0
2017-01-09 12:30:00,41.4,41.42,41.37,41.41,705183.0,31.6803,31.6956,31.6573,31.6879,705183.0
2017-01-09 13:00:00,41.41,41.42,41.37,41.39,446925.0,31.6879,31.6956,31.6573,31.6726,446925.0
2017-01-09 13:30:00,41.39,41.39,41.34,41.36,478878.0,31.6726,31.6726,31.6344,31.6497,478878.0
2017-01-09 14:00:00,41.36,41.37,41.31,41.36,701954.0,31.6497,31.6573,31.6114,31.6497,701954.0
2017-01-09 14:30:00,41.36,41.45,41.35,41.42,646823.0,31.6497,31.7185,31.642,31.6956,646823.0
2017-01-09 15:00:00,41.42,41.44,41.34,41.36,737275.0,31.6956,31.7109,31.6344,31.6497,737275.0
2017-01-09 15:30:00,41.36,41.41,41.33,41.34,1969658.0,31.6497,31.6879,31.6267,31.6344,1969658.0
2017-01-10 09:30:00,41.44,41.44,41.17,41.28,1406102.0,31.7109,31.7109,31.5043,31.5885,1406102.0
2017-01-10 10:00:00,41.27,41.29,41.17,41.19,813329.0,31.5808,31.5961,31.5043,31.5196,813329.0
2017-01-10 10:30:00,41.2,41.3,41.19,41.21,944959.0,31.5272,31.6038,31.5196,31.5349,944959.0
2017-01-10 11:00:00,41.21,41.28,41.18,41.21,644952.0,31.5349,31.5885,31.5119,31.5349,644952.0
2017-01-10 11:30:00,41.22,41.22,41.13,41.14,632778.0,31.5425,31.5425,31.4737,31.4813,632778.0
2017-01-10 12:00:00,41.15,41.18,41.09,41.15,731340.0,31.489,31.5119,31.4431,31.489,731340.0
2017-01-10 12:30:00,41.15,41.16,41.06,41.07,601718.0,31.489,31.4966,31.4201,31.4278,601718.0
2017-01-10 13:00:00,41.07,41.09,41.05,41.06,484017.0,31.4278,31.4431,31.4124,31.4201,484017.0
2017-01-10 13:30:00,41.07,41.11,41.01,41.01,607162.0,31.4278,31.4584,31.3818,31.3818,607162.0
2017-01-10 14:00:00,41.01,41.02,40.9,40.91,856143.0,31.3818,31.3895,31.2977,31.3053,856143.0
2017-01-10 14:30:00,40.91,40.97,40.9,40.92,873961.0,31.3053,31.3512,31.2977,31.313,873961.0
2017-01-10 15:00:00,40.91,40.93,40.86,40.89,1152151.0,31.3053,31.3206,31.2671,31.29,1152151.0
2017-01-10 15:30:00,40.89,41.07,40.88,41.03,3165233.0,31.29,31.4278,31.2824,31.3971,3165233.0
2017-01-11 09:30:00,40.85,41.05,40.83,41.0,1208915.0,31.2594,31.4124,31.2441,31.3742,1208915.0
2017-01-11 10:00:00,41.01,41.12,40.97,41.02,642511.0,31.3818,31.466,31.3512,31.3895,642511.0
2017-01-11 10:30:00,41.02,41.07,40.98,41.02,546659.0,31.3895,31.4278,31.3589,31.3895,546659.0
2017-01-11 11:00:00,41.02,41.03,40.94,40.94,543113.0,31.3895,31.3971,31.3283,31.3283,543113.0
2017-01-11 11:30:00,40.94,41.04,40.9,41.04,531609.0,31.3283,31.4048,31.2977,31.4048,531609.0
2017-01-11 12:00:00,41.03,41.05,40.94,41.0,301408.0,31.3971,31.4124,31.3283,31.3742,301408.0
2017-01-11 12:30:00,41.01,41.01,40.9,40.96,263179.0,31.3818,31.3818,31.2977,31.3436,263179.0
2017-01-11 13:00:00,40.96,40.98,40.92,40.94,391440.0,31.3436,31.3589,31.313,31.3283,391440.0
2017-01-11 13:30:00,40.94,41.01,40.91,40.99,331166.0,31.3283,31.3818,31.3053,31.3665,331166.0
2017-01-11 14:00:00,40.98,41.02,40.96,40.97,353329.0,31.3589,31.3895,31.3436,31.3512,353329.0
2017-01-11 14:30:00,40.98,41.01,40.94,40.95,357832.0,31.3589,31.3818,31.3283,31.3359,357832.0
2017-01-11 15:00:00,40.95,40.98,40.94,40.96,568545.0,31.3359,31.3589,31.3283,31.3436,568545.0
2017-01-11 15:30:00,40.96,41.05,40.94,41.04,1497071.0,31.3436,31.4124,31.3283,31.4048,1497071.0
2017-01-12 09:30:00,41.01,41.05,40.81,40.98,1367573.0,31.3818,31.4124,31.2288,31.3589,1367573.0
2017-01-12 10:00:00,40.99,41.0,40.87,40.9,570082.0,31.3665,31.3742,31.2747,31.2977,570082.0
2017-01-12 10:30:00,40.91,40.92,40.84,40.89,700930.0,31.3053,31.313,31.2518,31.29,700930.0
2017-01-12 11:00:00,40.88,40.92,40.81,40.84,588945.0,31.2824,31.313,31.2288,31.2518,588945.0
2017-01-12 11:30:00,40.84,40.87,40.8,40.84,410069.0,31.2518,31.2747,31.2211,31.2518,410069.0
2017-01-12 12:00:00,40.84,40.91,40.83,40.89,359440.0,31.2518,31.3053,31.2441,31.29,359440.0
2017-01-12 12:30:00,40.88,40.95,40.88,40.95,337503.0,31.2824,31.3359,31.2824,31.3359,337503.0
2017-01-12 13:00:00,40.95,40.96,40.9,40.95,346716.0,31.3359,31.3436,31.2977,31.3359,346716.0
2017-01-12 13:30:00,40.95,40.98,40.92,40.97,262574.0,31.3359,31.3589,31.313,31.3512,262574.0
2017-01-12 14:00:00,40.96,41.0,40.94,40.96,337492.0,31.3436,31.3742,31.3283,31.3436,337492.0
2017-01-12 14:30:00,40.97,41.01,40.95,40.98,426722.0,31.3512,31.3818,31.3359,31.3589,426722.0
2017-01-12 15:00:00,40.98,40.99,40.91,40.92,471065.0,31.3589,31.3665,31.3053,31.313,471065.0
2017-01-12 15:30:00,40.92,40.99,40.91,40.95,1112282.0,31.313,31.3665,31.3053,31.3359,1112282.0
2017-01-13 09:30:00,41.0,41.04,40.8,40.8,831464.0,31.3742,31.4048,31.2211,31.2211,831464.0
2017-01-13 10:00:00,40.81,40.82,40.69,40.76,836668.0,31.2288,31.2364,31.137,31.1905,836668.0
2017-01-13 10:30:00,40.76,40.81,40.73,40.8,401373.0,31.1905,31.2288,31.1676,31.2211,401373.0
2017-01-13 11:00:00,40.8,40.81,40.74,40.77,430181.0,31.2211,31.2288,31.1752,31.1982,430181.0
2017-01-13 11:30:00,40.78,40.84,40.76,40.83,526790.0,31.2058,31.2518,31.1905,31.2441,526790.0
2017-01-13 12:00:00,40.82,40.87,40.81,40.86,482787.0,31.2364,31.2747,31.2288,31.2671,482787.0
2017-01-13 12:30:00,40.85,40.87,40.81,40.83,406740.0,31.2594,31.2747,31.2288,31.2441,406740.0
2017-01-13 13:00:00,40.82,40.86,40.8,40.85,286500.0,31.2364,31.2671,31.2211,31.2594,286500.0
2017-01-13 13:30:00,40.86,40.87,40.83,40.86,285152.0,31.2671,31.2747,31.2441,31.2671,285152.0
2017-01-13 14:00:00,40.86,40.88,40.82,40.85,355317.0,31.2671,31.2824,31.2364,31.2594,355317.0
2017-01-13 14:30:00,40.86,40.89,40.82,40.87,442373.0,31.2671,31.29,31.2364,31.2747,442373.0
2017-01-13 15:00:00,40.87,40.88,40.83,40.85,408781.0,31.2747,31.2824,31.2441,31.2594,408781.0
2017-01-13 15:30:00,40.86,40.89,40.83,40.88,1083069.0,31.2671,31.29,31.2441,31.2824,1083069.0
2017-01-17 09:30:00,40.84,41.15,40.8,41.06,1949374.0,31.2518,31.489,31.2211,31.4201,1949374.0
2017-01-17 10:00:00,41.06,41.19,41.03,41.18,810077.0,31.4201,31.5196,31.3971,31.5119,810077.0
2017-01-17 10:30:00,41.18,41.23,41.14,41.15,858310.0,31.5119,31.5502,31.4813,31.489,858310.0
2017-01-17 11:00:00,41.15,41.22,41.11,41.14,869145.0,31.489,31.5425,31.4584,31.4813,869145.0
2017-01-17 11:30:00,41.14,41.19,41.13,41.16,393919.0,31.4813,31.5196,31.4737,31.4966,393919.0
2017-01-17 12:00:00,41.16,41.23,41.11,41.11,457586.0,31.4966,31.5502,31.4584,31.4584,457586.0
2017-01-17 12:30:00,41.12,41.18,41.1,41.17,298318.0,31.466,31.5119,31.4507,31.5043,298318.0
2017-01-17 13:00:00,41.18,41.25,41.16,41.25,478295.0,31.5119,31.5655,31.4966,31.5655,478295.0
2017-01-17 13:30:00,41.24,41.3,41.24,41.27,621615.0,31.5578,31.6038,31.5578,31.5808,621615.0
2017-01-17 14:00:00,41.27,41.28,41.21,41.22,644189.0,31.5808,31.5885,31.5349,31.5425,644189.0
2017-01-17 14:30:00,41.21,41.24,41.13,41.15,510901.0,31.5349,31.5578,31.4737,31.489,510901.0
2017-01-17 15:00:00,41.15,41.2,41.11,41.19,737030.0,31.489,31.5272,31.4584,31.5196,737030.0
2017-01-17 15:30:00,41.19,41.24,41.17,41.21,1670706.0,31.5196,31.5578,31.5043,31.5349,1670706.0
2017-01-18 09:30:00,41.25,41.38,41.15,41.17,1248099.0,31.5655,31.665,31.489,31.5043,1248099.0
2017-01-18 10:00:00,41.17,41.27,41.14,41.27,590526.0,31.5043,31.5808,31.4813,31.5808,590526.0
2017-01-18 10:30:00,41.26,41.31,41.21,41.31,595294.0,31.5731,31.6114,31.5349,31.6114,595294.0
2017-01-18 11:00:00,41.31,41.36,41.3,41.35,563421.0,31.6114,31.6497,31.6038,31.642,563421.0
2017-01-18 11:30:00,41.35,41.36,41.28,41.3,473208.0,31.642,31.6497,31.5885,31.6038,473208.0
2017-01-18 12:00:00,41.29,41.33,41.28,41.31,394918.0,31.5961,31.6267,31.5885,31.6114,394918.0
2017-01-18 12:30:00,41.3,41.33,41.26,41.26,291767.0,31.6038,31.6267,31.5731,31.5731,291767.0
2017-01-18 13:00:00,41.25,41.28,41.24,41.26,457252.0,31.5655,31.5885,31.5578,31.5731,457252.0
2017-01-18 13:30:00,41.25,41.29,41.24,41.25,417718.0,31.5655,31.5961,31.5578,31.5655,417718.0
2017-01-18 14:00:00,41.26,41.33,41.24,41.32,390471.0,31.5731,31.6267,31.5578,31.6191,390471.0
2017-01-18 14:30:00,41.31,41.32,41.25,41.29,492885.0,31.6114,31.6191,31.5655,31.5961,492885.0
2017-01-18 15:00:00,41.28,41.29,41.23,41.26,385623.0,31.5885,31.5961,31.5502,31.5731,385623.0
2017-01-18 15:30:00,41.26,41.31,41.24,41.29,1201798.0,31.5731,31.6114,31.5578,31.5961,1201798.0
2017-01-19 09:30:00,41.14,41.29,41.05,41.23,1316561.0,31.4813,31.5961,31.4124,31.5502,1316561.0
2017-01-19 10:00:00,41.23,41.25,41.14,41.17,550259.0,31.5502,31.5655,31.4813,31.5043,550259.0
2017-01-19 10:30:00,41.16,41.23,41.14,41.2,532652.0,31.4966,31.5502,31.4813,31.5272,532652.0
2017-01-19 11:00:00,41.19,41.24,41.13,41.23,756285.0,31.5196,31.5578,31.4737,31.5502,756285.0
2017-01-19 11:30:00,41.24,41.26,41.19,41.21,495316.0,31.5578,31.5731,31.5196,31.5349,495316.0
2017-01-19 12:00:00,41.21,41.21,41.15,41.16,294792.0,31.5349,31.5349,31.489,31.4966,294792.0
2017-01-19 12:30:00,41.16,41.19,41.12,41.16,299292.0,31.4966,31.5196,31.466,31.4966,299292.0
2017-01-19 13:00:00,41.15,41.17,41.1,41.1,480713.0,31.489,31.5043,31.4507,31.4507,480713.0
2017-01-19 13:30:00,41.11,41.17,41.1,41.15,672093.0,31.4584,31.5043,31.4507,31.489,672093.0
2017-01-19 14:00:00,41.15,41.16,41.08,41.12,624278.0,31.489,31.4966,31.4354,31.466,624278.0
2017-01-19 14:30:00,41.12,41.12,41.03,41.09,552585.0,31.466,31.466,31.3971,31.4431,552585.0
2017-01-19 15:00:00,41.09,41.11,41.06,41.07,872879.0,31.4431,31.4584,31.4201,31.4278,872879.0
2017-01-19 15:30:00,41.07,41.17,41.04,41.14,2026047.0,31.4278,31.5043,31.4048,31.4813,2026047.0
2017-01-20 09:30:00,41.27,41.43,41.13,41.33,2453189.0,31.5808,31.7032,31.4737,31.6267,2453189.0
2017-01-20 10:00:00,41.33,41.42,41.32,41.35,542393.0,31.6267,31.6956,31.6191,31.642,542393.0
2017-01-20 10:30:00,41.34,41.43,41.34,41.41,588536.0,31.6344,31.7032,31.6344,31.6879,588536.0
2017-01-20 11:00:00,41.42,41.43,41.38,41.41,664351.0,31.6956,31.7032,31.665,31.6879,664351.0
2017-01-20 11:30:00,41.4,41.44,41.36,41.41,535320.0,31.6803,31.7109,31.6497,31.6879,535320.0
2017-01-20 12:00:00,41.41,41.41,41.21,41.22,648469.0,31.6879,31.6879,31.5349,31.5425,648469.0
2017-01-20 12:30:00,41.22,41.3,41.17,41.3,424605.0,31.5425,31.6038,31.5043,31.6038,424605.0
2017-01-20 13:00:00,41.3,41.3,41.24,41.25,255136.0,31.6038,31.6038,31.5578,31.5655,255136.0
2017-01-20 13:30:00,41.25,41.27,41.23,41.24,287563.0,31.5655,31.5808,31.5502,31.5578,287563.0
2017-01-20 14:00:00,41.24,41.26,41.2,41.23,808033.0,31.5578,31.5731,31.5272,31.5502,808033.0
2017-01-20 14:30:00,41.24,41.27,41.22,41.23,328870.0,31.5578,31.5808,31.5425,31.5502,328870.0
2017-01-20 15:00:00,41.23,41.31,41.2,41.2,617066.0,31.5502,31.6114,31.5272,31.5272,617066.0
2017-01-20 15:30:00,41.21,41.32,41.2,41.31,2171150.0,31.5349,31.6191,31.5272,31.6114,2171150.0
2017-01-23 09:30:00,41.31,41.36,41.21,41.34,1663302.0,31.6114,31.6497,31.5349,31.6344,1663302.0
2017-01-23 10:00:00,41.34,41.36,41.29,41.34,713522.0,31.6344,31.6497,31.5961,31.6344,713522.0
2017-01-23 10:30:00,41.34,41.38,41.3,41.35,488443.0,31.6344,31.665,31.6038,31.642,488443.0
2017-01-23 11:00:00,41.36,41.44,41.35,41.44,475158.0,31.6497,31.7109,31.642,31.7109,475158.0
2017-01-23 11:30:00,41.44,41.47,41.34,41.38,684588.0,31.7109,31.7338,31.6344,31.665,684588.0
2017-01-23 12:00:00,41.38,41.46,41.37,41.45,367601.0,31.665,31.7262,31.6573,31.7185,367601.0
2017-01-23 12:30:00,41.44,41.46,41.4,41.43,405561.0,31.7109,31.7262,31.6803,31.7032,405561.0
2017-01-23 13:00:00,41.43,41.47,41.42,41.47,392745.0,31.7032,31.7338,31.6956,31.7338,392745.0
2017-01-23 13:30:00,41.47,41.5,41.45,41.47,385766.0,31.7338,31.7568,31.7185,31.7338,385766.0
2017-01-23 14:00:00,41.46,41.5,41.46,41.5,377807.0,31.7262,31.7568,31.7262,31.7568,377807.0
2017-01-23 14:30:00,41.5,41.5,41.45,41.45,565747.0,31.7568,31.7568,31.7185,31.7185,565747.0
2017-01-23 15:00:00,41.45,41.48,41.42,41.46,670420.0,31.7185,31.7415,31.6956,31.7262,670420.0
2017-01-23 15:30:00,41.47,41.5,41.42,41.44,2149104.0,31.7338,31.7568,31.6956,31.7109,2149104.0
2017-01-24 09:30:00,41.47,41.6,41.47,41.53,1343330.0,31.7338,31.8333,31.7338,31.7798,1343330.0
2017-01-24 10:00:00,41.54,41.6,41.49,41.58,832319.0,31.7874,31.8333,31.7491,31.818,832319.0
2017-01-24 10:30:00,41.58,41.67,41.53,41.66,770127.0,31.818,31.8869,31.7798,31.8792,770127.0
2017-01-24 11:00:00,41.66,41.79,41.66,41.77,1086489.0,31.8792,31.9787,31.8792,31.9634,1086489.0
2017-01-24 11:30:00,41.78,41.8,41.74,41.77,756566.0,31.9711,31.9864,31.9405,31.9634,756566.0
2017-01-24 12:00:00,41.77,41.79,41.73,41.76,1250637.0,31.9634,31.9787,31.9328,31.9558,1250637.0
2017-01-24 12:30:00,41.76,41.76,41.62,41.63,1056738.0,31.9558,31.9558,31.8486,31.8563,1056738.0
2017-01-24 13:00:00,41.63,41.71,41.6,41.7,2258880.0,31.8563,31.9175,31.8333,31.9098,2258880.0
2017-01-24 13:30:00,41.71,41.88,41.7,41.84,879806.0,31.9175,32.0476,31.9098,32.017,879806.0
2017-01-24 14:00:00,41.83,41.9,41.81,41.89,793903.0,32.0093,32.0629,31.994,32.0552,793903.0
2017-01-24 14:30:00,41.89,41.95,41.88,41.92,772773.0,32.0552,32.1012,32.0476,32.0782,772773.0
2017-01-24 15:00:00,41.91,41.97,41.91,41.95,881172.0,32.0705,32.1165,32.0705,32.1012,881172.0
2017-01-24 15:30:00,41.95,41.96,41.87,41.9,2105826.0,32.1012,32.1088,32.0399,32.0629,2105826.0
2017-01-25 09:30:00,41.92,42.07,41.9,41.99,1553688.0,32.0782,32.193,32.0629,32.1318,1553688.0
2017-01-25 10:00:00,41.99,42.15,41.97,42.15,1059572.0,32.1318,32.2542,32.1165,32.2542,1059572.0
2017-01-25 10:30:00,42.15,42.19,42.13,42.15,866934.0,32.2542,32.2848,32.2389,32.2542,866934.0
2017-01-25 11:00:00,42.15,42.22,42.14,42.2,742220.0,32.2542,32.3078,32.2465,32.2925,742220.0
2017-01-25 11:30:00,42.2,42.21,42.14,42.15,836437.0,32.2925,32.3001,32.2465,32.2542,836437.0
2017-01-25 12:00:00,42.15,42.16,42.07,42.09,586388.0,32.2542,32.2618,32.193,32.2083,586388.0
2017-01-25 12:30:00,42.08,42.17,42.07,42.16,452834.0,32.2006,32.2695,32.193,32.2618,452834.0
2017-01-25 13:00:00,42.16,42.18,42.13,42.16,432881.0,32.2618,32.2772,32.2389,32.2618,432881.0
2017-01-25 13:30:00,42.16,42.25,42.14,42.24,621726.0,32.2618,32.3307,32.2465,32.3231,621726.0
2017-01-25 14:00:00,42.24,42.25,42.21,42.25,584880.0,32.3231,32.3307,32.3001,32.3307,584880.0
2017-01-25 14:30:00,42.25,42.25,42.16,42.18,516589.0,32.3307,32.3307,32.2618,32.2772,516589.0
2017-01-25 15:00:00,42.17,42.19,42.11,42.13,662889.0,32.2695,32.2848,32.2236,32.2389,662889.0
2017-01-25 15:30:00,42.12,42.13,42.08,42.12,1583812.0,32.2312,32.2389,32.2006,32.2312,1583812.0
2017-01-26 09:30:00,42.03,42.11,41.88,42.0,1041446.0,32.1624,32.2236,32.0476,32.1394,1041446.0
2017-01-26 10:00:00,42.0,42.03,41.88,41.89,630218.0,32.1394,32.1624,32.0476,32.0552,630218.0
2017-01-26 10:30:00,41.88,41.98,41.86,41.96,563553.0,32.0476,32.1241,32.0323,32.1088,563553.0
2017-01-26 11:00:00,41.96,41.99,41.9,41.9,486979.0,32.1088,32.1318,32.0629,32.0629,486979.0
2017-01-26 11:30:00,41.91,41.94,41.87,41.91,502260.0,32.0705,32.0935,32.0399,32.0705,502260.0
2017-01-26 12:00:00,41.91,41.96,41.9,41.91,426793.0,32.0705,32.1088,32.0629,32.0705,426793.0
2017-01-26 12:30:00,41.91,41.91,41.87,41.88,364490.0,32.0705,32.0705,32.0399,32.0476,364490.0
2017-01-26 13:00:00,41.88,41.91,41.85,41.9,492465.0,32.0476,32.0705,32.0246,32.0629,492465.0
2017-01-26 13:30:00,41.9,41.92,41.87,41.91,344818.0,32.0629,32.0782,32.0399,32.0705,344818.0
2017-01-26 14:00:00,41.9,41.9,41.85,41.88,397841.0,32.0629,32.0629,32.0246,32.0476,397841.0
2017-01-26 14:30:00,41.87,41.91,41.85,41.85,382669.0,32.0399,32.0705,32.0246,32.0246,382669.0
2017-01-26 15:00:00,41.86,41.88,41.84,41.87,654105.0,32.0323,32.0476,32.017,32.0399,654105.0
2017-01-26 15:30:00,41.88,41.88,41.79,41.82,1534049.0,32.0476,32.0476,31.9787,32.0017,1534049.0
2017-01-27 09:30:00,41.91,41.95,41.65,41.71,841548.0,32.0705,32.1012,31.8716,31.9175,841548.0
2017-01-27 10:00:00,41.71,41.71,41.58,41.62,747000.0,31.9175,31.9175,31.818,31.8486,747000.0
2017-01-27 10:30:00,41.62,41.69,41.6,41.66,594267.0,31.8486,31.9022,31.8333,31.8792,594267.0
2017-01-27 11:00:00,41.67,41.73,41.63,41.68,764094.0,31.8869,31.9328,31.8563,31.8945,764094.0
2017-01-27 11:30:00,41.68,41.71,41.67,41.7,386060.0,31.8945,31.9175,31.8869,31.9098,386060.0
2017-01-27 12:00:00,41.7,41.74,41.66,41.72,373191.0,31.9098,31.9405,31.8792,31.9251,373191.0
2017-01-27 12:30:00,41.72,41.73,41.66,41.67,261105.0,31.9251,31.9328,31.8792,31.8869,261105.0
2017-01-27 13:00:00,41.68,41.69,41.62,41.63,478768.0,31.8945,31.9022,31.8486,31.8563,478768.0
2017-01-27 13:30:00,41.64,41.64,41.54,41.54,629918.0,31.8639,31.8639,31.7874,31.7874,629918.0
2017-01-27 14:00:00,41.55,41.57,41.48,41.48,987491.0,31.7951,31.8104,31.7415,31.7415,987491.0
2017-01-27 14:30:00,41.48,41.57,41.47,41.54,848864.0,31.7415,31.8104,31.7338,31.7874,848864.0
2017-01-27 15:00:00,41.54,41.55,41.46,41.47,882044.0,31.7874,31.7951,31.7262,31.7338,882044.0
2017-01-27 15:30:00,41.46,41.48,41.42,41.44,3191333.0,31.7262,31.7415,31.6956,31.7109,3191333.0
2017-01-30 09:30:00,41.3,41.35,41.2,41.28,1570482.0,31.6038,31.642,31.5272,31.5885,1570482.0
2017-01-30 10:00:00,41.28,41.45,41.28,41.42,1017903.0,31.5885,31.7185,31.5885,31.6956,1017903.0
2017-01-30 10:30:00,41.43,41.48,41.38,41.45,802284.0,31.7032,31.7415,31.665,31.7185,802284.0
2017-01-30 11:00:00,41.44,41.47,41.38,41.39,520204.0,31.7109,31.7338,31.665,31.6726,520204.0
2017-01-30 11:30:00,41.39,41.41,41.33,41.36,423295.0,31.6726,31.6879,31.6267,31.6497,423295.0
2017-01-30 12:00:00,41.36,41.38,41.33,41.36,316367.0,31.6497,31.665,31.6267,31.6497,316367.0
2017-01-30 12:30:00,41.36,41.38,41.33,41.38,361739.0,31.6497,31.665,31.6267,31.665,361739.0
2017-01-30 13:00:00,41.38,41.4,41.35,41.36,292953.0,31.665,31.6803,31.642,31.6497,292953.0
2017-01-30 13:30:00,41.37,41.39,41.32,41.34,421668.0,31.6573,31.6726,31.6191,31.6344,421668.0
2017-01-30 14:00:00,41.34,41.38,41.33,41.37,448044.0,31.6344,31.665,31.6267,31.6573,448044.0
2017-01-30 14:30:00,41.37,41.38,41.35,41.36,308687.0,31.6573,31.665,31.642,31.6497,308687.0
2017-01-30 15:00:00,41.35,41.36,41.32,41.35,624535.0,31.642,31.6497,31.6191,31.642,624535.0
2017-01-30 15:30:00,41.34,41.43,41.34,41.37,2426746.0,31.6344,31.7032,31.6344,31.6573,2426746.0
2017-01-31 09:30:00,41.39,41.52,41.36,41.47,1008969.0,31.6726,31.7721,31.6497,31.7338,1008969.0
2017-01-31 10:00:00,41.47,41.5,41.43,41.47,603786.0,31.7338,31.7568,31.7032,31.7338,603786.0
2017-01-31 10:30:00,41.48,41.5,41.43,41.49,691682.0,31.7415,31.7568,31.7032,31.7491,691682.0
2017-01-31 11:00:00,41.48,41.59,41.48,41.56,521702.0,31.7415,31.8257,31.7415,31.8027,521702.0
2017-01-31 11:30:00,41.56,41.62,41.55,41.59,806883.0,31.8027,31.8486,31.7951,31.8257,806883.0
2017-01-31 12:00:00,41.59,41.63,41.58,41.62,366021.0,31.8257,31.8563,31.818,31.8486,366021.0
2017-01-31 12:30:00,41.63,41.69,41.62,41.67,534630.0,31.8563,31.9022,31.8486,31.8869,534630.0
2017-01-31 13:00:00,41.67,41.67,41.59,41.63,253243.0,31.8869,31.8869,31.8257,31.8563,253243.0
2017-01-31 13:30:00,41.63,41.63,41.55,41.58,379485.0,31.8563,31.8563,31.7951,31.818,379485.0
2017-01-31 14:00:00,41.57,41.6,41.55,41.57,615999.0,31.8104,31.8333,31.7951,31.8104,615999.0
2017-01-31 14:30:00,41.58,41.59,41.55,41.56,512345.0,31.818,31.8257,31.7951,31.8027,512345.0
2017-01-31 15:00:00,41.57,41.58,41.53,41.53,519984.0,31.8104,31.818,31.7798,31.7798,519984.0
2017-01-31 15:30:00,41.54,41.59,41.53,41.58,1720691.0,31.7874,31.8257,31.7798,31.818,1720691.0
2017-02-01 09:30:00,41.52,41.66,41.33,41.53,1347874.0,31.7721,31.8792,31.6267,31.7798,1347874.0
2017-02-01 10:00:00,41.53,41.56,41.43,41.46,466408.0,31.7798,31.8027,31.7032,31.7262,466408.0
2017-02-01 10:30:00,41.46,41.48,41.31,41.33,967217.0,31.7262,31.7415,31.6114,31.6267,967217.0
2017-02-01 11:00:00,41.34,41.39,41.31,41.36,673151.0,31.6344,31.6726,31.6114,31.6497,673151.0
2017-02-01 11:30:00,41.36,41.37,41.27,41.34,728050.0,31.6497,31.6573,31.5808,31.6344,728050.0
2017-02-01 12:00:00,41.34,41.37,41.33,41.37,313100.0,31.6344,31.6573,31.6267,31.6573,313100.0
2017-02-01 12:30:00,41.37,41.39,41.34,41.35,451397.0,31.6573,31.6726,31.6344,31.642,451397.0
2017-02-01 13:00:00,41.35,41.38,41.32,41.33,416456.0,31.642,31.665,31.6191,31.6267,416456.0
2017-02-01 13:30:00,41.33,41.36,41.27,41.32,402821.0,31.6267,31.6497,31.5808,31.6191,402821.0
2017-02-01 14:00:00,41.31,41.46,41.3,41.44,612688.0,31.6114,31.7262,31.6038,31.7109,612688.0
2017-02-01 14:30:00,41.44,41.45,41.37,41.4,432332.0,31.7109,31.7185,31.6573,31.6803,432332.0
2017-02-01 15:00:00,41.4,41.44,41.38,41.44,735791.0,31.6803,31.7109,31.665,31.7109,735791.0
2017-02-01 15:30:00,41.43,41.45,41.25,41.27,1635463.0,31.7032,31.7185,31.5655,31.5808,1635463.0
2017-02-02 09:30:00,41.41,41.48,41.25,41.37,1035000.0,31.6879,31.7415,31.5655,31.6573,1035000.0
2017-02-02 10:00:00,41.38,41.39,41.29,41.33,574511.0,31.665,31.6726,31.5961,31.6267,574511.0
2017-02-02 10:30:00,41.33,41.38,41.28,41.35,486883.0,31.6267,31.665,31.5885,31.642,486883.0
2017-02-02 11:00:00,41.36,41.45,41.34,41.44,373883.0,31.6497,31.7185,31.6344,31.7109,373883.0
2017-02-02 11:30:00,41.44,41.45,41.36,41.36,379001.0,31.7109,31.7185,31.6497,31.6497,379001.0
2017-02-02 12:00:00,41.36,41.42,41.34,41.38,389491.0,31.6497,31.6956,31.6344,31.665,389491.0
2017-02-02 12:30:00,41.39,41.48,41.38,41.47,271262.0,31.6726,31.7415,31.665,31.7338,271262.0
2017-02-02 13:00:00,41.48,41.48,41.4,41.41,249609.0,31.7415,31.7415,31.6803,31.6879,249609.0
2017-02-02 13:30:00,41.41,41.45,41.39,41.44,265724.0,31.6879,31.7185,31.6726,31.7109,265724.0
2017-02-02 14:00:00,41.44,41.45,41.35,41.38,408781.0,31.7109,31.7185,31.642,31.665,408781.0
2017-02-02 14:30:00,41.38,41.42,41.35,41.4,334538.0,31.665,31.6956,31.642,31.6803,334538.0
2017-02-02 15:00:00,41.4,41.47,41.39,41.46,425520.0,31.6803,31.7338,31.6726,31.7262,425520.0
2017-02-02 15:30:00,41.46,41.49,41.3,41.4,2484111.0,31.7262,31.7491,31.6038,31.6803,2484111.0
2017-02-03 09:30:00,41.54,41.64,41.45,41.5,887131.0,31.7874,31.8639,31.7185,31.7568,887131.0
2017-02-03 10:00:00,41.5,41.75,41.49,41.74,732003.0,31.7568,31.9481,31.7491,31.9405,732003.0
2017-02-03 10:30:00,41.74,41.75,41.64,41.65,798501.0,31.9405,31.9481,31.8639,31.8716,798501.0
2017-02-03 11:00:00,41.66,41.71,41.63,41.65,602449.0,31.8792,31.9175,31.8563,31.8716,602449.0
2017-02-03 11:30:00,41.64,41.74,41.55,41.71,1060250.0,31.8639,31.9405,31.7951,31.9175,1060250.0
2017-02-03 12:00:00,41.72,41.79,41.71,41.75,689335.0,31.9251,31.9787,31.9175,31.9481,689335.0
2017-02-03 12:30:00,41.76,41.79,41.72,41.74,363487.0,31.9558,31.9787,31.9251,31.9405,363487.0
2017-02-03 13:00:00,41.74,41.77,41.72,41.76,755744.0,31.9405,31.9634,31.9251,31.9558,755744.0
2017-02-03 13:30:00,41.76,41.78,41.73,41.75,256176.0,31.9558,31.9711,31.9328,31.9481,256176.0
2017-02-03 14:00:00,41.75,41.78,41.73,41.74,521730.0,31.9481,31.9711,31.9328,31.9405,521730.0
2017-02-03 14:30:00,41.74,41.76,41.68,41.68,423352.0,31.9405,31.9558,31.8945,31.8945,423352.0
2017-02-03 15:00:00,41.68,41.72,41.62,41.63,657970.0,31.8945,31.9251,31.8486,31.8563,657970.0
2017-02-03 15:30:00,41.62,41.65,41.5,41.53,2196115.0,31.8486,31.8716,31.7568,31.7798,2196115.0
2017-02-06 09:30:00,41.53,41.55,41.4,41.48,1360090.0,31.7798,31.7951,31.6803,31.7415,1360090.0
2017-02-06 10:00:00,41.48,41.49,41.41,41.47,829959.0,31.7415,31.7491,31.6879,31.7338,829959.0
2017-02-06 10:30:00,41.47,41.54,41.44,41.48,673000.0,31.7338,31.7874,31.7109,31.7415,673000.0
2017-02-06 11:00:00,41.48,41.57,41.47,41.51,767516.0,31.7415,31.8104,31.7338,31.7645,767516.0
2017-02-06 11:30:00,41.51,41.6,41.51,41.55,738077.0,31.7645,31.8333,31.7645,31.7951,738077.0
2017-02-06 12:00:00,41.54,41.6,41.54,41.6,619882.0,31.7874,31.8333,31.7874,31.8333,619882.0
2017-02-06 12:30:00,41.59,41.61,41.56,41.57,522980.0,31.8257,31.841,31.8027,31.8104,522980.0
2017-02-06 13:00:00,41.57,41.61,41.55,41.55,419384.0,31.8104,31.841,31.7951,31.7951,419384.0
2017-02-06 13:30:00,41.55,41.57,41.51,41.55,1388776.0,31.7951,31.8104,31.7645,31.7951,1388776.0
2017-02-06 14:00:00,41.54,41.55,41.5,41.52,677372.0,31.7874,31.7951,31.7568,31.7721,677372.0
2017-02-06 14:30:00,41.52,41.65,41.51,41.64,2010104.0,31.7721,31.8716,31.7645,31.8639,2010104.0
2017-02-06 15:00:00,41.64,41.67,41.61,41.64,1136125.0,31.8639,31.8869,31.841,31.8639,1136125.0
2017-02-06 15:30:00,41.64,41.67,41.56,41.57,2344885.0,31.8639,31.8869,31.8027,31.8104,2344885.0
2017-02-07 09:30:00,41.69,41.82,41.67,41.75,1289202.0,31.9022,32.0017,31.8869,31.9481,1289202.0
2017-02-07 10:00:00,41.74,41.78,41.72,41.75,691495.0,31.9405,31.9711,31.9251,31.9481,691495.0
2017-02-07 10:30:00,41.76,41.84,41.75,41.77,1575424.0,31.9558,32.017,31.9481,31.9634,1575424.0
2017-02-07 11:00:00,41.77,41.83,41.75,41.78,668444.0,31.9634,32.0093,31.9481,31.9711,668444.0
2017-02-07 11:30:00,41.78,41.92,41.78,41.9,1166841.0,31.9711,32.0782,31.9711,32.0629,1166841.0
2017-02-07 12:00:00,41.89,41.91,41.85,41.89,708157.0,32.0552,32.0705,32.0246,32.0552,708157.0
2017-02-07 12:30:00,41.88,41.92,41.86,41.88,653086.0,32.0476,32.0782,32.0323,32.0476,653086.0
2017-02-07 13:00:00,41.88,41.98,41.88,41.91,783476.0,32.0476,32.1241,32.0476,32.0705,783476.0
2017-02-07 13:30:00,41.91,41.93,41.83,41.84,540413.0,32.0705,32.0858,32.0093,32.017,540413.0
2017-02-07 14:00:00,41.84,41.89,41.84,41.87,755396.0,32.017,32.0552,32.017,32.0399,755396.0
2017-02-07 14:30:00,41.87,41.9,41.86,41.9,482685.0,32.0399,32.0629,32.0323,32.0629,482685.0
2017-02-07 15:00:00,41.89,41.93,41.86,41.88,699245.0,32.0552,32.0858,32.0323,32.0476,699245.0
2017-02-07 15:30:00,41.87,41.89,41.84,41.88,1590385.0,32.0399,32.0552,32.017,32.0476,1590385.0
2017-02-08 09:30:00,41.91,42.15,41.84,42.11,1693996.0,32.0705,32.2542,32.017,32.2236,1693996.0
2017-02-08 10:00:00,42.11,42.13,41.96,41.98,879206.0,32.2236,32.2389,32.1088,32.1241,879206.0
2017-02-08 10:30:00,41.98,42.0,41.93,41.99,1328079.0,32.1241,32.1394,32.0858,32.1318,1328079.0
2017-02-08 11:00:00,41.99,42.05,41.98,42.03,1063103.0,32.1318,32.1777,32.1241,32.1624,1063103.0
2017-02-08 11:30:00,42.04,42.05,41.9,41.94,667300.0,32.17,32.1777,32.0629,32.0935,667300.0
2017-02-08 12:00:00,41.93,42.05,41.93,42.0,688583.0,32.0858,32.1777,32.0858,32.1394,688583.0
2017-02-08 12:30:00,42.01,42.03,41.96,41.98,747900.0,32.1471,32.1624,32.1088,32.1241,747900.0
2017-02-08 13:00:00,41.98,42.0,41.95,41.96,435431.0,32.1241,32.1394,32.1012,32.1088,435431.0
2017-02-08 13:30:00,41.95,42.0,41.95,41.97,639278.0,32.1012,32.1394,32.1012,32.1165,639278.0
2017-02-08 14:00:00,41.97,41.98,41.94,41.96,645017.0,32.1165,32.1241,32.0935,32.1088,645017.0
2017-02-08 14:30:00,41.97,41.98,41.92,41.96,703666.0,32.1165,32.1241,32.0782,32.1088,703666.0
2017-02-08 15:00:00,41.97,41.97,41.94,41.97,798034.0,32.1165,32.1165,32.0935,32.1165,798034.0
2017-02-08 15:30:00,41.97,42.03,41.96,42.02,2087638.0,32.1165,32.1624,32.1088,32.1547,2087638.0
2017-02-09 09:30:00,41.52,41.68,40.72,41.02,5958062.0,31.7721,31.8945,31.1599,31.3895,5958062.0
2017-02-09 10:00:00,41.02,41.25,40.95,41.08,2471432.0,31.3895,31.5655,31.3359,31.4354,2471432.0
2017-02-09 10:30:00,41.07,41.23,41.05,41.11,1496197.0,31.4278,31.5502,31.4124,31.4584,1496197.0
2017-02-09 11:00:00,41.11,41.22,41.08,41.22,1146376.0,31.4584,31.5425,31.4354,31.5425,1146376.0
2017-02-09 11:30:00,41.21,41.22,41.05,41.08,1049734.0,31.5349,31.5425,31.4124,31.4354,1049734.0
2017-02-09 12:00:00,41.08,41.08,41.01,41.03,1002239.0,31.4354,31.4354,31.3818,31.3971,1002239.0
2017-02-09 12:30:00,41.02,41.09,41.0,41.02,584033.0,31.3895,31.4431,31.3742,31.3895,584033.0
2017-02-09 13:00:00,41.02,41.04,40.96,40.98,732326.0,31.3895,31.4048,31.3436,31.3589,732326.0
2017-02-09 13:30:00,40.98,41.0,40.93,40.97,591359.0,31.3589,31.3742,31.3206,31.3512,591359.0
2017-02-09 14:00:00,40.98,41.07,40.97,41.05,1005789.0,31.3589,31.4278,31.3512,31.4124,1005789.0
2017-02-09 14:30:00,41.05,41.18,41.0,41.12,1473172.0,31.4124,31.5119,31.3742,31.466,1473172.0
2017-02-09 15:00:00,41.12,41.27,41.08,41.24,2104768.0,31.466,31.5808,31.4354,31.5578,2104768.0
2017-02-09 15:30:00,41.25,41.34,41.22,41.24,4433962.0,31.5655,31.6344,31.5425,31.5578,4433962.0
2017-02-10 09:30:00,41.02,41.2,40.85,40.98,3482544.0,31.3895,31.5272,31.2594,31.3589,3482544.0
2017-02-10 10:00:00,40.98,41.09,40.97,41.02,1454599.0,31.3589,31.4431,31.3512,31.3895,1454599.0
2017-02-10 10:30:00,41.02,41.04,40.91,40.91,1265834.0,31.3895,31.4048,31.3053,31.3053,1265834.0
2017-02-10 11:00:00,40.92,40.93,40.88,40.88,2026854.0,31.313,31.3206,31.2824,31.2824,2026854.0
2017-02-10 11:30:00,40.88,40.91,40.88,40.89,884446.0,31.2824,31.3053,31.2824,31.29,884446.0
2017-02-10 12:00:00,40.9,40.9,40.81,40.83,1344371.0,31.2977,31.2977,31.2288,31.2441,1344371.0
2017-02-10 12:30:00,40.83,40.88,40.83,40.84,1116533.0,31.2441,31.2824,31.2441,31.2518,1116533.0
2017-02-10 13:00:00,40.84,40.85,40.77,40.79,1091784.0,31.2518,31.2594,31.1982,31.2135,1091784.0
2017-02-10 13:30:00,40.79,40.79,40.72,40.73,1098520.0,31.2135,31.2135,31.1599,31.1676,1098520.0
2017-02-10 14:00:00,40.73,40.75,40.69,40.69,1478227.0,31.1676,31.1829,31.137,31.137,1478227.0
2017-02-10 14:30:00,40.7,40.72,40.59,40.59,1518104.0,31.1446,31.1599,31.0604,31.0604,1518104.0
2017-02-10 15:00:00,40.6,40.64,40.55,40.63,2123308.0,31.0681,31.0987,31.0298,31.0911,2123308.0
2017-02-10 15:30:00,40.64,40.72,40.55,40.57,5105587.0,31.0987,31.1599,31.0298,31.0451,5105587.0
2017-02-13 09:30:00,40.73,40.83,40.57,40.59,2468586.0,31.1676,31.2441,31.0451,31.0604,2468586.0
2017-02-13 10:00:00,40.59,40.61,40.55,40.59,1656171.0,31.0604,31.0758,31.0298,31.0604,1656171.0
2017-02-13 10:30:00,40.58,40.71,40.58,40.68,1274731.0,31.0528,31.1523,31.0528,31.1293,1274731.0
2017-02-13 11:00:00,40.68,40.69,40.61,40.62,1231515.0,31.1293,31.137,31.0758,31.0834,1231515.0
2017-02-13 11:30:00,40.62,40.69,40.59,40.59,1272328.0,31.0834,31.137,31.0604,31.0604,1272328.0
2017-02-13 12:00:00,40.59,40.65,40.57,40.59,1031607.0,31.0604,31.1064,31.0451,31.0604,1031607.0
2017-02-13 12:30:00,40.59,40.6,40.53,40.55,1407518.0,31.0604,31.0681,31.0145,31.0298,1407518.0
2017-02-13 13:00:00,40.55,40.57,40.52,40.53,1849901.0,31.0298,31.0451,31.0069,31.0145,1849901.0
2017-02-13 13:30:00,40.54,40.6,40.51,40.55,1956518.0,31.0222,31.0681,30.9992,31.0298,1956518.0
2017-02-13 14:00:00,40.55,40.61,40.5,40.56,1634184.0,31.0298,31.0758,30.9916,31.0375,1634184.0
2017-02-13 14:30:00,40.55,40.61,40.53,40.59,809144.0,31.0298,31.0758,31.0145,31.0604,809144.0
2017-02-13 15:00:00,40.6,40.62,40.56,40.58,2441153.0,31.0681,31.0834,31.0375,31.0528,2441153.0
2017-02-13 15:30:00,40.58,40.62,40.57,40.61,2446347.0,31.0528,31.0834,31.0451,31.0758,2446347.0
2017-02-14 09:30:00,40.38,40.58,40.34,40.57,2403000.0,30.8997,31.0528,30.8691,31.0451,2403000.0
2017-02-14 10:00:00,40.58,40.6,40.43,40.5,1777370.0,31.0528,31.0681,30.938,30.9916,1777370.0
2017-02-14 10:30:00,40.5,40.5,40.39,40.43,1441225.0,30.9916,30.9916,30.9074,30.938,1441225.0
2017-02-14 11:00:00,40.43,40.45,40.39,40.44,1495096.0,30.938,30.9533,30.9074,30.9457,1495096.0
2017-02-14 11:30:00,40.44,40.44,40.35,40.4,1634116.0,30.9457,30.9457,30.8768,30.9151,1634116.0
2017-02-14 12:00:00,40.4,40.41,40.32,40.33,1339195.0,30.9151,30.9227,30.8538,30.8615,1339195.0
2017-02-14 12:30:00,40.33,40.43,40.31,40.39,1512747.0,30.8615,30.938,30.8462,30.9074,1512747.0
2017-02-14 13:00:00,40.39,40.47,40.33,40.34,2243720.0,30.9074,30.9686,30.8615,30.8691,2243720.0
2017-02-14 13:30:00,40.34,40.38,40.31,40.35,1859024.0,30.8691,30.8997,30.8462,30.8768,1859024.0
2017-02-14 14:00:00,40.35,40.36,40.3,40.31,1851514.0,30.8768,30.8844,30.8385,30.8462,1851514.0
2017-02-14 14:30:00,40.32,40.32,40.22,40.26,2925198.0,30.8538,30.8538,30.7773,30.8079,2925198.0
2017-02-14 15:00:00,40.25,40.33,40.25,40.33,2591241.0,30.8003,30.8615,30.8003,30.8615,2591241.0
2017-02-14 15:30:00,40.32,40.53,40.29,40.53,6815369.0,30.8538,31.0145,30.8309,31.0145,6815369.0
2017-02-15 09:30:00,40.42,40.52,40.39,40.5,1786583.0,30.9304,31.0069,30.9074,30.9916,1786583.0
2017-02-15 10:00:00,40.49,40.52,40.43,40.47,1851455.0,30.9839,31.0069,30.938,30.9686,1851455.0
2017-02-15 10:30:00,40.47,40.52,40.46,40.48,1499710.0,30.9686,31.0069,30.961,30.9763,1499710.0
2017-02-15 11:00:00,40.48,40.63,40.46,40.59,2758384.0,30.9763,31.0911,30.961,31.0604,2758384.0
2017-02-15 11:30:00,40.6,40.62,40.54,40.54,1475906.0,31.0681,31.0834,31.0222,31.0222,1475906.0
2017-02-15 12:00:00,40.55,40.6,40.52,40.57,1591705.0,31.0298,31.0681,31.0069,31.0451,1591705.0
2017-02-15 12:30:00,40.57,40.61,40.55,40.58,1194055.0,31.0451,31.0758,31.0298,31.0528,1194055.0
2017-02-15 13:00:00,40.58,40.6,40.49,40.52,1598639.0,31.0528,31.0681,30.9839,31.0069,1598639.0
2017-02-15 13:30:00,40.52,40.54,40.48,40.53,1651903.0,31.0069,31.0222,30.9763,31.0145,1651903.0
2017-02-15 14:00:00,40.52,40.55,40.5,40.52,1602149.0,31.0069,31.0298,30.9916,31.0069,1602149.0
2017-02-15 14:30:00,40.52,40.54,40.49,40.52,1531873.0,31.0069,31.0222,30.9839,31.0069,1531873.0
2017-02-15 15:00:00,40.52,40.55,40.49,40.55,1381398.0,31.0069,31.0298,30.9839,31.0298,1381398.0
2017-02-15 15:30:00,40.55,40.56,40.43,40.45,3921703.0,31.0298,31.0375,30.938,30.9533,3921703.0
2017-02-16 09:30:00,40.55,40.74,40.5,40.73,1836915.0,31.0298,31.1752,30.9916,31.1676,1836915.0
2017-02-16 10:00:00,40.72,40.8,40.69,40.8,1447848.0,31.1599,31.2211,31.137,31.2211,1447848.0
2017-02-16 10:30:00,40.79,40.96,40.78,40.96,1897303.0,31.2135,31.3436,31.2058,31.3436,1897303.0
2017-02-16 11:00:00,40.96,41.08,40.92,41.06,2025150.0,31.3436,31.4354,31.313,31.4201,2025150.0
2017-02-16 11:30:00,41.07,41.16,41.01,41.15,1274803.0,31.4278,31.4966,31.3818,31.489,1274803.0
2017-02-16 12:00:00,41.14,41.18,41.11,41.16,781007.0,31.4813,31.5119,31.4584,31.4966,781007.0
2017-02-16 12:30:00,41.16,41.23,41.11,41.22,1092543.0,31.4966,31.5502,31.4584,31.5425,1092543.0
2017-02-16 13:00:00,41.22,41.27,41.2,41.26,998017.0,31.5425,31.5808,31.5272,31.5731,998017.0
2017-02-16 13:30:00,41.26,41.28,41.18,41.22,1093355.0,31.5731,31.5885,31.5119,31.5425,1093355.0
2017-02-16 14:00:00,41.23,41.25,41.19,41.22,1426204.0,31.5502,31.5655,31.5196,31.5425,1426204.0
2017-02-16 14:30:00,41.21,41.22,41.16,41.19,1212039.0,31.5349,31.5425,31.4966,31.5196,1212039.0
2017-02-16 15:00:00,41.18,41.22,41.13,41.15,1911626.0,31.5119,31.5425,31.4737,31.489,1911626.0
2017-02-16 15:30:00,41.15,41.23,41.14,41.2,3166644.0,31.489,31.5502,31.4813,31.5272,3166644.0
2017-02-17 09:30:00,41.1,41.31,41.05,41.28,2675201.0,31.4507,31.6114,31.4124,31.5885,2675201.0
2017-02-17 10:00:00,41.29,41.36,41.18,41.24,972080.0,31.5961,31.6497,31.5119,31.5578,972080.0
2017-02-17 10:30:00,41.24,41.27,41.19,41.21,1042380.0,31.5578,31.5808,31.5196,31.5349,1042380.0
2017-02-17 11:00:00,41.21,41.22,41.12,41.18,809312.0,31.5349,31.5425,31.466,31.5119,809312.0
2017-02-17 11:30:00,41.18,41.19,41.1,41.15,687309.0,31.5119,31.5196,31.4507,31.489,687309.0
2017-02-17 12:00:00,41.15,41.21,41.14,41.2,434935.0,31.489,31.5349,31.4813,31.5272,434935.0
2017-02-17 12:30:00,41.2,41.21,41.18,41.19,318625.0,31.5272,31.5349,31.5119,31.5196,318625.0
2017-02-17 13:00:00,41.19,41.21,41.16,41.19,392443.0,31.5196,31.5349,31.4966,31.5196,392443.0
2017-02-17 13:30:00,41.2,41.21,41.12,41.15,688205.0,31.5272,31.5349,31.466,31.489,688205.0
2017-02-17 14:00:00,41.15,41.19,41.13,41.17,661230.0,31.489,31.5196,31.4737,31.5043,661230.0
2017-02-17 14:30:00,41.17,41.2,41.14,41.18,517446.0,31.5043,31.5272,31.4813,31.5119,517446.0
2017-02-17 15:00:00,41.17,41.21,41.16,41.21,537315.0,31.5043,31.5349,31.4966,31.5349,537315.0
2017-02-17 15:30:00,41.21,41.23,41.18,41.21,2419724.0,31.5349,31.5502,31.5119,31.5349,2419724.0
2017-02-21 09:30:00,41.2,41.42,41.2,41.41,1888583.0,31.5272,31.6956,31.5272,31.6879,1888583.0
2017-02-21 10:00:00,41.41,41.46,41.37,41.41,1328222.0,31.6879,31.7262,31.6573,31.6879,1328222.0
2017-02-21 10:30:00,41.41,41.44,41.37,41.39,885889.0,31.6879,31.7109,31.6573,31.6726,885889.0
2017-02-21 11:00:00,41.39,41.39,41.29,41.32,746594.0,31.6726,31.6726,31.5961,31.6191,746594.0
2017-02-21 11:30:00,41.33,41.34,41.28,41.31,617701.0,31.6267,31.6344,31.5885,31.6114,617701.0
2017-02-21 12:00:00,41.32,41.35,41.3,41.32,430252.0,31.6191,31.642,31.6038,31.6191,430252.0
2017-02-21 12:30:00,41.33,41.36,41.32,41.35,627634.0,31.6267,31.6497,31.6191,31.642,627634.0
2017-02-21 13:00:00,41.34,41.38,41.33,41.34,563803.0,31.6344,31.665,31.6267,31.6344,563803.0
2017-02-21 13:30:00,41.34,41.35,41.27,41.32,509092.0,31.6344,31.642,31.5808,31.6191,509092.0
2017-02-21 14:00:00,41.31,41.34,41.27,41.3,640852.0,31.6114,31.6344,31.5808,31.6038,640852.0
2017-02-21 14:30:00,41.3,41.37,41.28,41.36,745646.0,31.6038,31.6573,31.5885,31.6497,745646.0
2017-02-21 15:00:00,41.36,41.45,41.35,41.44,957187.0,31.6497,31.7185,31.642,31.7109,957187.0
2017-02-21 15:30:00,41.44,41.5,41.41,41.45,2489820.0,31.7109,31.7568,31.6879,31.7185,2489820.0
2017-02-22 09:30:00,41.51,41.52,41.4,41.45,1396146.0,31.7645,31.7721,31.6803,31.7185,1396146.0
2017-02-22 10:00:00,41.46,41.56,41.43,41.54,947968.0,31.7262,31.8027,31.7032,31.7874,947968.0
2017-02-22 10:30:00,41.54,41.59,41.49,41.51,500970.0,31.7874,31.8257,31.7491,31.7645,500970.0
2017-02-22 11:00:00,41.5,41.52,41.46,41.49,556005.0,31.7568,31.7721,31.7262,31.7491,556005.0
2017-02-22 11:30:00,41.49,41.52,41.43,41.5,647175.0,31.7491,31.7721,31.7032,31.7568,647175.0
2017-02-22 12:00:00,41.5,41.54,41.49,41.52,414085.0,31.7568,31.7874,31.7491,31.7721,414085.0
2017-02-22 12:30:00,41.52,41.59,41.51,41.55,419888.0,31.7721,31.8257,31.7645,31.7951,419888.0
2017-02-22 13:00:00,41.55,41.6,41.54,41.59,340822.0,31.7951,31.8333,31.7874,31.8257,340822.0
2017-02-22 13:30:00,41.59,41.65,41.58,41.65,540586.0,31.8257,31.8716,31.818,31.8716,540586.0
2017-02-22 14:00:00,41.65,41.68,41.62,41.65,524729.0,31.8716,31.8945,31.8486,31.8716,524729.0
2017-02-22 14:30:00,41.65,41.66,41.62,41.63,653625.0,31.8716,31.8792,31.8486,31.8563,653625.0
2017-02-22 15:00:00,41.63,41.64,41.59,41.63,699628.0,31.8563,31.8639,31.8257,31.8563,699628.0
2017-02-22 15:30:00,41.64,41.64,41.54,41.58,1597472.0,31.8639,31.8639,31.7874,31.818,1597472.0
2017-02-23 09:30:00,41.67,41.75,41.62,41.66,910358.0,31.8869,31.9481,31.8486,31.8792,910358.0
2017-02-23 10:00:00,41.66,41.72,41.65,41.72,538925.0,31.8792,31.9251,31.8716,31.9251,538925.0
2017-02-23 10:30:00,41.71,41.78,41.69,41.76,430914.0,31.9175,31.9711,31.9022,31.9558,430914.0
2017-02-23 11:00:00,41.76,41.84,41.72,41.83,517569.0,31.9558,32.017,31.9251,32.0093,517569.0
2017-02-23 11:30:00,41.83,41.95,41.81,41.94,837742.0,32.0093,32.1012,31.994,32.0935,837742.0
2017-02-23 12:00:00,41.94,41.99,41.93,41.98,650646.0,32.0935,32.1318,32.0858,32.1241,650646.0
2017-02-23 12:30:00,41.97,42.0,41.89,41.9,703092.0,32.1165,32.1394,32.0552,32.0629,703092.0
2017-02-23 13:00:00,41.91,41.93,41.88,41.89,441250.0,32.0705,32.0858,32.0476,32.0552,441250.0
2017-02-23 13:30:00,41.9,41.91,41.81,41.86,518590.0,32.0629,32.0705,31.994,32.0323,518590.0
2017-02-23 14:00:00,41.85,41.87,41.83,41.87,304805.0,32.0246,32.0399,32.0093,32.0399,304805.0
2017-02-23 14:30:00,41.87,41.9,41.85,41.88,505677.0,32.0399,32.0629,32.0246,32.0476,505677.0
2017-02-23 15:00:00,41.88,41.89,41.73,41.75,2503623.0,32.0476,32.0552,31.9328,31.9481,2503623.0
2017-02-23 15:30:00,41.74,41.75,41.62,41.66,2318845.0,31.9405,31.9481,31.8486,31.8792,2318845.0
2017-02-24 09:30:00,41.66,41.91,41.6,41.68,2186693.0,31.8792,32.0705,31.8333,31.8945,2186693.0
2017-02-24 10:00:00,41.69,41.78,41.66,41.73,1328662.0,31.9022,31.9711,31.8792,31.9328,1328662.0
2017-02-24 10:30:00,41.73,41.79,41.7,41.79,736171.0,31.9328,31.9787,31.9098,31.9787,736171.0
2017-02-24 11:00:00,41.79,41.79,41.68,41.7,803144.0,31.9787,31.9787,31.8945,31.9098,803144.0
2017-02-24 11:30:00,41.7,41.71,41.66,41.67,568788.0,31.9098,31.9175,31.8792,31.8869,568788.0
2017-02-24 12:00:00,41.68,41.76,41.67,41.73,455503.0,31.8945,31.9558,31.8869,31.9328,455503.0
2017-02-24 12:30:00,41.74,41.76,41.71,41.75,420968.0,31.9405,31.9558,31.9175,31.9481,420968.0
2017-02-24 13:00:00,41.75,41.75,41.7,41.73,591272.0,31.9481,31.9481,31.9098,31.9328,591272.0
2017-02-24 13:30:00,41.73,41.75,41.69,41.7,419989.0,31.9328,31.9481,31.9022,31.9098,419989.0
2017-02-24 14:00:00,41.7,41.72,41.66,41.66,499597.0,31.9098,31.9251,31.8792,31.8792,499597.0
2017-02-24 14:30:00,41.66,41.69,41.65,41.66,664227.0,31.8792,31.9022,31.8716,31.8792,664227.0
2017-02-24 15:00:00,41.66,41.7,41.66,41.7,631651.0,31.8792,31.9098,31.8792,31.9098,631651.0
2017-02-24 15:30:00,41.7,41.78,41.67,41.76,1933789.0,31.9098,31.9711,31.8869,31.9558,1933789.0
2017-02-27 09:30:00,41.75,41.75,41.58,41.65,1463901.0,31.9481,31.9481,31.818,31.8716,1463901.0
2017-02-27 10:00:00,41.66,41.72,41.62,41.71,831865.0,31.8792,31.9251,31.8486,31.9175,831865.0
2017-02-27 10:30:00,41.72,41.72,41.65,41.66,597834.0,31.9251,31.9251,31.8716,31.8792,597834.0
2017-02-27 11:00:00,41.66,41.7,41.66,41.66,539988.0,31.8792,31.9098,31.8792,31.8792,539988.0
2017-02-27 11:30:00,41.66,41.72,41.65,41.69,682400.0,31.8792,31.9251,31.8716,31.9022,682400.0
2017-02-27 12:00:00,41.69,41.69,41.66,41.66,453549.0,31.9022,31.9022,31.8792,31.8792,453549.0
2017-02-27 12:30:00,41.66,41.68,41.62,41.63,525078.0,31.8792,31.8945,31.8486,31.8563,525078.0
2017-02-27 13:00:00,41.63,41.67,41.61,41.67,444769.0,31.8563,31.8869,31.841,31.8869,444769.0
2017-02-27 13:30:00,41.66,41.68,41.65,41.67,316927.0,31.8792,31.8945,31.8716,31.8869,316927.0
2017-02-27 14:00:00,41.67,41.7,41.66,41.66,460047.0,31.8869,31.9098,31.8792,31.8792,460047.0
2017-02-27 14:30:00,41.66,41.7,41.65,41.69,595672.0,31.8792,31.9098,31.8716,31.9022,595672.0
2017-02-27 15:00:00,41.69,41.72,41.68,41.72,514212.0,31.9022,31.9251,31.8945,31.9251,514212.0
2017-02-27 15:30:00,41.72,41.72,41.62,41.66,1364398.0,31.9251,31.9251,31.8486,31.8792,1364398.0
2017-02-28 09:30:00,41.68,41.9,41.64,41.89,1417040.0,31.8945,32.0629,31.8639,32.0552,1417040.0
2017-02-28 10:00:00,41.89,41.97,41.88,41.92,853151.0,32.0552,32.1165,32.0476,32.0782,853151.0
2017-02-28 10:30:00,41.91,41.96,41.91,41.92,601168.0,32.0705,32.1088,32.0705,32.0782,601168.0
2017-02-28 11:00:00,41.93,41.98,41.9,41.98,708961.0,32.0858,32.1241,32.0629,32.1241,708961.0
2017-02-28 11:30:00,41.98,42.0,41.92,41.93,769138.0,32.1241,32.1394,32.0782,32.0858,769138.0
2017-02-28 12:00:00,41.93,41.94,41.88,41.89,627987.0,32.0858,32.0935,32.0476,32.0552,627987.0
2017-02-28 12:30:00,41.9,41.95,41.89,41.94,491814.0,32.0629,32.1012,32.0552,32.0935,491814.0
2017-02-28 13:00:00,41.95,41.98,41.93,41.94,585937.0,32.1012,32.1241,32.0858,32.0935,585937.0
2017-02-28 13:30:00,41.94,42.0,41.94,42.0,447542.0,32.0935,32.1394,32.0935,32.1394,447542.0
2017-02-28 14:00:00,41.99,42.06,41.99,42.02,1092049.0,32.1318,32.1853,32.1318,32.1547,1092049.0
2017-02-28 14:30:00,42.02,42.07,42.01,42.07,596808.0,32.1547,32.193,32.1471,32.193,596808.0
2017-02-28 15:00:00,42.07,42.07,41.96,41.96,809012.0,32.193,32.193,32.1088,32.1088,809012.0
2017-02-28 15:30:00,41.96,42.02,41.89,41.95,3077027.0,32.1088,32.1547,32.0552,32.1012,3077027.0
2017-03-01 09:30:00,42.01,42.19,41.88,42.14,1557874.0,32.1471,32.2848,32.0476,32.2465,1557874.0
2017-03-01 10:00:00,42.14,42.24,42.1,42.2,797360.0,32.2465,32.3231,32.2159,32.2925,797360.0
2017-03-01 10:30:00,42.2,42.24,42.12,42.14,844776.0,32.2925,32.3231,32.2312,32.2465,844776.0
2017-03-01 11:00:00,42.15,42.25,42.13,42.22,870988.0,32.2542,32.3307,32.2389,32.3078,870988.0
2017-03-01 11:30:00,42.22,42.25,42.19,42.19,692325.0,32.3078,32.3307,32.2848,32.2848,692325.0
2017-03-01 12:00:00,42.19,42.3,42.19,42.26,1051028.0,32.2848,32.369,32.2848,32.3384,1051028.0
2017-03-01 12:30:00,42.26,42.28,42.23,42.26,598397.0,32.3384,32.3537,32.3154,32.3384,598397.0
2017-03-01 13:00:00,42.26,42.34,42.25,42.34,648880.0,32.3384,32.3996,32.3307,32.3996,648880.0
2017-03-01 13:30:00,42.34,42.35,42.28,42.29,767753.0,32.3996,32.4072,32.3537,32.3613,767753.0
2017-03-01 14:00:00,42.29,42.34,42.23,42.32,724311.0,32.3613,32.3996,32.3154,32.3843,724311.0
2017-03-01 14:30:00,42.33,42.33,42.26,42.28,652423.0,32.3919,32.3919,32.3384,32.3537,652423.0
2017-03-01 15:00:00,42.28,42.3,42.24,42.26,925731.0,32.3537,32.369,32.3231,32.3384,925731.0
2017-03-01 15:30:00,42.26,42.27,42.14,42.15,2264338.0,32.3384,32.346,32.2465,32.2542,2264338.0
2017-03-02 09:30:00,42.08,42.29,42.07,42.21,1737083.0,32.2006,32.3613,32.193,32.3001,1737083.0
2017-03-02 10:00:00,42.2,42.26,42.17,42.2,641578.0,32.2925,32.3384,32.2695,32.2925,641578.0
2017-03-02 10:30:00,42.2,42.25,42.19,42.21,523928.0,32.2925,32.3307,32.2848,32.3001,523928.0
2017-03-02 11:00:00,42.2,42.29,42.18,42.29,669185.0,32.2925,32.3613,32.2772,32.3613,669185.0
2017-03-02 11:30:00,42.29,42.29,42.2,42.27,524983.0,32.3613,32.3613,32.2925,32.346,524983.0
2017-03-02 12:00:00,42.27,42.29,42.24,42.26,365418.0,32.346,32.3613,32.3231,32.3384,365418.0
2017-03-02 12:30:00,42.26,42.35,42.24,42.34,612306.0,32.3384,32.4072,32.3231,32.3996,612306.0
2017-03-02 13:00:00,42.33,42.37,42.32,42.33,546918.0,32.3919,32.4225,32.3843,32.3919,546918.0
2017-03-02 13:30:00,42.33,42.38,42.32,42.38,605131.0,32.3919,32.4302,32.3843,32.4302,605131.0
2017-03-02 14:00:00,42.38,42.5,42.37,42.48,710577.0,32.4302,32.522,32.4225,32.5067,710577.0
2017-03-02 14:30:00,42.48,42.56,42.46,42.52,1607112.0,32.5067,32.5679,32.4914,32.5373,1607112.0
2017-03-02 15:00:00,42.52,42.55,42.47,42.53,1448713.0,32.5373,32.5603,32.4991,32.545,1448713.0
2017-03-02 15:30:00,42.54,42.55,42.43,42.46,3110165.0,32.5526,32.5603,32.4685,32.4914,3110165.0
2017-03-03 09:30:00,42.44,42.45,42.27,42.32,1382961.0,32.4761,32.4838,32.346,32.3843,1382961.0
2017-03-03 10:00:00,42.33,42.35,42.25,42.33,724946.0,32.3919,32.4072,32.3307,32.3919,724946.0
2017-03-03 10:30:00,42.33,42.42,42.3,42.36,953239.0,32.3919,32.4608,32.369,32.4149,953239.0
2017-03-03 11:00:00,42.35,42.46,42.35,42.44,786791.0,32.4072,32.4914,32.4072,32.4761,786791.0
2017-03-03 11:30:00,42.44,42.46,42.34,42.36,792503.0,32.4761,32.4914,32.3996,32.4149,792503.0
2017-03-03 12:00:00,42.36,42.37,42.34,42.35,554984.0,32.4149,32.4225,32.3996,32.4072,554984.0
2017-03-03 12:30:00,42.35,42.38,42.32,42.35,613647.0,32.4072,32.4302,32.3843,32.4072,613647.0
2017-03-03 13:00:00,42.34,42.36,42.27,42.28,781514.0,32.3996,32.4149,32.346,32.3537,781514.0
2017-03-03 13:30:00,42.28,42.35,42.28,42.34,496724.0,32.3537,32.4072,32.3537,32.3996,496724.0
2017-03-03 14:00:00,42.34,42.38,42.33,42.37,414837.0,32.3996,32.4302,32.3919,32.4225,414837.0
2017-03-03 14:30:00,42.37,42.42,42.35,42.41,577276.0,32.4225,32.4608,32.4072,32.4532,577276.0
2017-03-03 15:00:00,42.41,42.46,42.4,42.46,719932.0,32.4532,32.4914,32.4455,32.4914,719932.0
2017-03-03 15:30:00,42.46,42.49,42.43,42.46,1552278.0,32.4914,32.5144,32.4685,32.4914,1552278.0
2017-03-06 09:30:00,42.34,42.43,42.2,42.34,1331671.0,32.3996,32.4685,32.2925,32.3996,1331671.0
2017-03-06 10:00:00,42.34,42.36,42.25,42.25,599828.0,32.3996,32.4149,32.3307,32.3307,599828.0
2017-03-06 10:30:00,42.26,42.27,42.19,42.23,675046.0,32.3384,32.346,32.2848,32.3154,675046.0
2017-03-06 11:00:00,42.22,42.26,42.2,42.21,618354.0,32.3078,32.3384,32.2925,32.3001,618354.0
2017-03-06 11:30:00,42.21,42.27,42.14,42.18,1427172.0,32.3001,32.346,32.2465,32.2772,1427172.0
2017-03-06 12:00:00,42.19,42.27,42.17,42.21,1136348.0,32.2848,32.346,32.2695,32.3001,1136348.0
2017-03-06 12:30:00,42.21,42.25,42.2,42.23,288671.0,32.3001,32.3307,32.2925,32.3154,288671.0
2017-03-06 13:00:00,42.23,42.26,42.22,42.23,296689.0,32.3154,32.3384,32.3078,32.3154,296689.0
2017-03-06 13:30:00,42.24,42.24,42.2,42.22,527769.0,32.3231,32.3231,32.2925,32.3078,527769.0
2017-03-06 14:00:00,42.22,42.22,42.18,42.22,670764.0,32.3078,32.3078,32.2772,32.3078,670764.0
2017-03-06 14:30:00,42.21,42.22,42.17,42.2,639495.0,32.3001,32.3078,32.2695,32.2925,639495.0
2017-03-06 15:00:00,42.2,42.22,42.16,42.18,946027.0,32.2925,32.3078,32.2618,32.2772,946027.0
2017-03-06 15:30:00,42.17,42.21,42.12,42.18,2322404.0,32.2695,32.3001,32.2312,32.2772,2322404.0
2017-03-07 09:30:00,42.0,42.24,41.96,42.16,1338290.0,32.1394,32.3231,32.1088,32.2618,1338290.0
2017-03-07 10:00:00,42.16,42.22,42.15,42.18,844008.0,32.2618,32.3078,32.2542,32.2772,844008.0
2017-03-07 10:30:00,42.18,42.21,42.14,42.16,550831.0,32.2772,32.3001,32.2465,32.2618,550831.0
2017-03-07 11:00:00,42.16,42.19,42.07,42.08,585481.0,32.2618,32.2848,32.193,32.2006,585481.0
2017-03-07 11:30:00,42.07,42.1,42.05,42.09,759164.0,32.193,32.2159,32.1777,32.2083,759164.0
2017-03-07 12:00:00,42.09,42.09,42.02,42.05,614388.0,32.2083,32.2083,32.1547,32.1777,614388.0
2017-03-07 12:30:00,42.05,42.08,42.02,42.08,385510.0,32.1777,32.2006,32.1547,32.2006,385510.0
2017-03-07 13:00:00,42.07,42.11,42.04,42.08,448272.0,32.193,32.2236,32.17,32.2006,448272.0
2017-03-07 13:30:00,42.08,42.09,42.01,42.04,508837.0,32.2006,32.2083,32.1471,32.17,508837.0
2017-03-07 14:00:00,42.05,42.08,42.03,42.06,581345.0,32.1777,32.2006,32.1624,32.1853,581345.0
2017-03-07 14:30:00,42.06,42.1,42.06,42.08,523066.0,32.1853,32.2159,32.1853,32.2006,523066.0
2017-03-07 15:00:00,42.08,42.08,42.03,42.04,571846.0,32.2006,32.2006,32.1624,32.17,571846.0
2017-03-07 15:30:00,42.04,42.07,41.95,41.99,1858745.0,32.17,32.193,32.1012,32.1318,1858745.0
2017-03-08 09:30:00,42.0,42.03,41.79,41.87,1512273.0,32.1394,32.1624,31.9787,32.0399,1512273.0
2017-03-08 10:00:00,41.87,41.93,41.74,41.77,916034.0,32.0399,32.0858,31.9405,31.9634,916034.0
2017-03-08 10:30:00,41.77,41.85,41.77,41.85,657638.0,31.9634,32.0246,31.9634,32.0246,657638.0
2017-03-08 11:00:00,41.84,41.9,41.83,41.88,732161.0,32.017,32.0629,32.0093,32.0476,732161.0
2017-03-08 11:30:00,41.88,41.92,41.85,41.88,699339.0,32.0476,32.0782,32.0246,32.0476,699339.0
2017-03-08 12:00:00,41.87,41.92,41.84,41.91,670365.0,32.0399,32.0782,32.017,32.0705,670365.0
2017-03-08 12:30:00,41.91,41.92,41.85,41.9,548460.0,32.0705,32.0782,32.0246,32.0629,548460.0
2017-03-08 13:00:00,41.9,41.93,41.88,41.88,461543.0,32.0629,32.0858,32.0476,32.0476,461543.0
2017-03-08 13:30:00,41.89,41.91,41.87,41.9,615538.0,32.0552,32.0705,32.0399,32.0629,615538.0
2017-03-08 14:00:00,41.9,41.91,41.84,41.88,563932.0,32.0629,32.0705,32.017,32.0476,563932.0
2017-03-08 14:30:00,41.87,41.95,41.86,41.92,692268.0,32.0399,32.1012,32.0323,32.0782,692268.0
2017-03-08 15:00:00,41.93,42.02,41.92,41.95,798098.0,32.0858,32.1547,32.0782,32.1012,798098.0
2017-03-08 15:30:00,41.96,42.0,41.9,41.99,2106970.0,32.1088,32.1394,32.0629,32.1318,2106970.0
2017-03-09 09:30:00,42.09,42.11,41.92,41.99,1422454.0,32.2083,32.2236,32.0782,32.1318,1422454.0
2017-03-09 10:00:00,41.99,42.04,41.96,42.0,940377.0,32.1318,32.17,32.1088,32.1394,940377.0
2017-03-09 10:30:00,42.0,42.08,41.99,42.05,581765.0,32.1394,32.2006,32.1318,32.1777,581765.0
2017-03-09 11:00:00,42.06,42.09,42.0,42.01,890762.0,32.1853,32.2083,32.1394,32.1471,890762.0
2017-03-09 11:30:00,42.01,42.03,41.99,42.02,502968.0,32.1471,32.1624,32.1318,32.1547,502968.0
2017-03-09 12:00:00,42.03,42.05,42.0,42.04,491177.0,32.1624,32.1777,32.1394,32.17,491177.0
2017-03-09 12:30:00,42.04,42.09,42.03,42.05,444082.0,32.17,32.2083,32.1624,32.1777,444082.0
2017-03-09 13:00:00,42.05,42.08,42.04,42.07,366298.0,32.1777,32.2006,32.17,32.193,366298.0
2017-03-09 13:30:00,42.07,42.07,42.0,42.01,508863.0,32.193,32.193,32.1394,32.1471,508863.0
2017-03-09 14:00:00,42.01,42.02,41.96,42.0,691735.0,32.1471,32.1547,32.1088,32.1394,691735.0
2017-03-09 14:30:00,42.0,42.02,41.97,42.0,518836.0,32.1394,32.1547,32.1165,32.1394,518836.0
2017-03-09 15:00:00,42.0,42.06,41.99,42.05,552208.0,32.1394,32.1853,32.1318,32.1777,552208.0
2017-03-09 15:30:00,42.05,42.09,42.02,42.04,1750396.0,32.1777,32.2083,32.1547,32.17,1750396.0
2017-03-10 09:30:00,42.23,42.29,42.16,42.27,1179902.0,32.3154,32.3613,32.2618,32.346,1179902.0
2017-03-10 10:00:00,42.27,42.37,42.26,42.37,708731.0,32.346,32.4225,32.3384,32.4225,708731.0
2017-03-10 10:30:00,42.37,42.4,42.3,42.31,1004771.0,32.4225,32.4455,32.369,32.3766,1004771.0
2017-03-10 11:00:00,42.31,42.32,42.26,42.3,752848.0,32.3766,32.3843,32.3384,32.369,752848.0
2017-03-10 11:30:00,42.3,42.31,42.23,42.26,783438.0,32.369,32.3766,32.3154,32.3384,783438.0
2017-03-10 12:00:00,42.26,42.27,42.22,42.23,517334.0,32.3384,32.346,32.3078,32.3154,517334.0
2017-03-10 12:30:00,42.23,42.27,42.21,42.22,452962.0,32.3154,32.346,32.3001,32.3078,452962.0
2017-03-10 13:00:00,42.23,42.24,42.15,42.2,632597.0,32.3154,32.3231,32.2542,32.2925,632597.0
2017-03-10 13:30:00,42.2,42.23,42.18,42.22,692668.0,32.2925,32.3154,32.2772,32.3078,692668.0
2017-03-10 14:00:00,42.22,42.27,42.21,42.25,665275.0,32.3078,32.346,32.3001,32.3307,665275.0
2017-03-10 14:30:00,42.25,42.31,42.24,42.27,581141.0,32.3307,32.3766,32.3231,32.346,581141.0
2017-03-10 15:00:00,42.27,42.31,42.25,42.31,767662.0,32.346,32.3766,32.3307,32.3766,767662.0
2017-03-10 15:30:00,42.3,42.32,42.24,42.29,2048196.0,32.369,32.3843,32.3231,32.3613,2048196.0
2017-03-13 09:30:00,41.92,42.1,41.87,41.96,1433767.0,32.3606,32.4995,32.322,32.3915,1433767.0
2017-03-13 10:00:00,41.97,41.97,41.87,41.91,952443.0,32.3992,32.3992,32.322,32.3529,952443.0
2017-03-13 10:30:00,41.91,41.95,41.84,41.95,932187.0,32.3529,32.3837,32.2988,32.3837,932187.0
2017-03-13 11:00:00,41.95,42.0,41.93,41.98,723550.0,32.3837,32.4223,32.3683,32.4069,723550.0
2017-03-13 11:30:00,41.98,42.12,41.93,42.12,1024693.0,32.4069,32.515,32.3683,32.515,1024693.0
2017-03-13 12:00:00,42.12,42.12,41.97,42.0,641349.0,32.515,32.515,32.3992,32.4223,641349.0
2017-03-13 12:30:00,42.0,42.01,41.93,41.93,397716.0,32.4223,32.4301,32.3683,32.3683,397716.0
2017-03-13 13:00:00,41.93,41.95,41.9,41.9,452205.0,32.3683,32.3837,32.3451,32.3451,452205.0
2017-03-13 13:30:00,41.91,41.93,41.87,41.93,619350.0,32.3529,32.3683,32.322,32.3683,619350.0
2017-03-13 14:00:00,41.93,41.94,41.9,41.91,347875.0,32.3683,32.376,32.3451,32.3529,347875.0
2017-03-13 14:30:00,41.9,41.94,41.89,41.93,636393.0,32.3451,32.376,32.3374,32.3683,636393.0
2017-03-13 15:00:00,41.94,41.96,41.92,41.96,760080.0,32.376,32.3915,32.3606,32.3915,760080.0
2017-03-13 15:30:00,41.96,42.05,41.95,42.04,1889661.0,32.3915,32.4609,32.3837,32.4532,1889661.0
2017-03-14 09:30:00,41.98,42.1,41.91,42.06,1451987.0,32.4069,32.4995,32.3529,32.4687,1451987.0
2017-03-14 10:00:00,42.06,42.1,41.93,41.95,988173.0,32.4687,32.4995,32.3683,32.3837,988173.0
2017-03-14 10:30:00,41.95,42.02,41.92,41.95,594957.0,32.3837,32.4378,32.3606,32.3837,594957.0
2017-03-14 11:00:00,41.94,41.95,41.87,41.93,444888.0,32.376,32.3837,32.322,32.3683,444888.0
2017-03-14 11:30:00,41.93,41.97,41.9,41.93,328221.0,32.3683,32.3992,32.3451,32.3683,328221.0
2017-03-14 12:00:00,41.94,41.94,41.83,41.9,544770.0,32.376,32.376,32.2911,32.3451,544770.0
2017-03-14 12:30:00,41.89,41.92,41.88,41.91,434279.0,32.3374,32.3606,32.3297,32.3529,434279.0
2017-03-14 13:00:00,41.91,41.98,41.89,41.94,694229.0,32.3529,32.4069,32.3374,32.376,694229.0
2017-03-14 13:30:00,41.94,42.0,41.91,41.97,506577.0,32.376,32.4223,32.3529,32.3992,506577.0
2017-03-14 14:00:00,41.97,41.99,41.95,41.95,366887.0,32.3992,32.4146,32.3837,32.3837,366887.0
2017-03-14 14:30:00,41.96,41.97,41.91,41.96,398599.0,32.3915,32.3992,32.3529,32.3915,398599.0
2017-03-14 15:00:00,41.96,41.98,41.94,41.97,453478.0,32.3915,32.4069,32.376,32.3992,453478.0
2017-03-14 15:30:00,41.96,41.97,41.93,41.96,955199.0,32.3915,32.3992,32.3683,32.3915,955199.0
2017-03-15 09:30:00,41.98,42.18,41.97,42.15,1045896.0,32.4069,32.5613,32.3992,32.5381,1045896.0
2017-03-15 10:00:00,42.15,42.23,42.12,42.16,1060316.0,32.5381,32.5999,32.515,32.5459,1060316.0
2017-03-15 10:30:00,42.16,42.24,42.13,42.18,1396117.0,32.5459,32.6076,32.5227,32.5613,1396117.0
2017-03-15 11:00:00,42.18,42.23,42.16,42.21,888027.0,32.5613,32.5999,32.5459,32.5845,888027.0
2017-03-15 11:30:00,42.21,42.22,42.17,42.21,782861.0,32.5845,32.5922,32.5536,32.5845,782861.0
2017-03-15 12:00:00,42.21,42.22,42.15,42.18,572894.0,32.5845,32.5922,32.5381,32.5613,572894.0
2017-03-15 12:30:00,42.17,42.21,42.15,42.2,811100.0,32.5536,32.5845,32.5381,32.5767,811100.0
2017-03-15 13:00:00,42.2,42.21,42.13,42.15,819849.0,32.5767,32.5845,32.5227,32.5381,819849.0
2017-03-15 13:30:00,42.15,42.15,41.97,41.97,1436343.0,32.5381,32.5381,32.3992,32.3992,1436343.0
2017-03-15 14:00:00,41.99,42.26,41.97,42.19,2055830.0,32.4146,32.6231,32.3992,32.569,2055830.0
2017-03-15 14:30:00,42.18,42.25,42.12,42.22,1467414.0,32.5613,32.6153,32.515,32.5922,1467414.0
2017-03-15 15:00:00,42.22,42.28,42.18,42.22,2140623.0,32.5922,32.6385,32.5613,32.5922,2140623.0
2017-03-15 15:30:00,42.22,42.25,42.11,42.12,4404820.0,32.5922,32.6153,32.5073,32.515,4404820.0
2017-03-16 09:30:00,42.03,42.22,41.9,42.22,1609260.0,32.4455,32.5922,32.3451,32.5922,1609260.0
2017-03-16 10:00:00,42.22,42.26,42.16,42.21,1365147.0,32.5922,32.6231,32.5459,32.5845,1365147.0
2017-03-16 10:30:00,42.21,42.26,42.17,42.25,648618.0,32.5845,32.6231,32.5536,32.6153,648618.0
2017-03-16 11:00:00,42.25,42.27,42.18,42.21,667013.0,32.6153,32.6308,32.5613,32.5845,667013.0
2017-03-16 11:30:00,42.22,42.27,42.19,42.25,1159059.0,32.5922,32.6308,32.569,32.6153,1159059.0
2017-03-16 12:00:00,42.26,42.38,42.25,42.37,690974.0,32.6231,32.7157,32.6153,32.708,690974.0
2017-03-16 12:30:00,42.37,42.38,42.32,42.36,566954.0,32.708,32.7157,32.6694,32.7002,566954.0
2017-03-16 13:00:00,42.35,42.39,42.32,42.33,574949.0,32.6925,32.7234,32.6694,32.6771,574949.0
2017-03-16 13:30:00,42.33,42.34,42.26,42.32,896443.0,32.6771,32.6848,32.6231,32.6694,896443.0
2017-03-16 14:00:00,42.32,42.32,42.26,42.3,663988.0,32.6694,32.6694,32.6231,32.6539,663988.0
2017-03-16 14:30:00,42.3,42.31,42.2,42.21,911572.0,32.6539,32.6617,32.5767,32.5845,911572.0
2017-03-16 15:00:00,42.21,42.25,42.16,42.21,1288012.0,32.5845,32.6153,32.5459,32.5845,1288012.0
2017-03-16 15:30:00,42.22,42.26,42.18,42.26,2699728.0,32.5922,32.6231,32.5613,32.6231,2699728.0
2017-03-17 09:30:00,42.28,42.31,42.15,42.25,5225267.0,32.6385,32.6617,32.5381,32.6153,5225267.0
2017-03-17 10:00:00,42.25,42.27,42.2,42.26,730944.0,32.6153,32.6308,32.5767,32.6231,730944.0
2017-03-17 10:30:00,42.27,42.29,42.24,42.26,599154.0,32.6308,32.6462,32.6076,32.6231,599154.0
2017-03-17 11:00:00,42.27,42.27,42.17,42.17,725637.0,32.6308,32.6308,32.5536,32.5536,725637.0
2017-03-17 11:30:00,42.18,42.21,42.17,42.2,678018.0,32.5613,32.5845,32.5536,32.5767,678018.0
2017-03-17 12:00:00,42.2,42.21,42.15,42.17,876175.0,32.5767,32.5845,32.5381,32.5536,876175.0
2017-03-17 12:30:00,42.16,42.24,42.15,42.24,718201.0,32.5459,32.6076,32.5381,32.6076,718201.0
2017-03-17 13:00:00,42.24,42.3,42.22,42.28,417821.0,32.6076,32.6539,32.5922,32.6385,417821.0
2017-03-17 13:30:00,42.27,42.31,42.26,42.29,351833.0,32.6308,32.6617,32.6231,32.6462,351833.0
2017-03-17 14:00:00,42.29,42.35,42.29,42.34,764717.0,32.6462,32.6925,32.6462,32.6848,764717.0
2017-03-17 14:30:00,42.34,42.34,42.26,42.27,708673.0,32.6848,32.6848,32.6231,32.6308,708673.0
2017-03-17 15:00:00,42.27,42.29,42.2,42.2,1024471.0,32.6308,32.6462,32.5767,32.5767,1024471.0
2017-03-17 15:30:00,42.2,42.21,42.01,42.03,4554131.0,32.5767,32.5845,32.4301,32.4455,4554131.0
2017-03-20 09:30:00,42.1,42.29,42.07,42.23,1141275.0,32.4995,32.6462,32.4764,32.5999,1141275.0
2017-03-20 10:00:00,42.22,42.25,42.18,42.22,470635.0,32.5922,32.6153,32.5613,32.5922,470635.0
2017-03-20 10:30:00,42.22,42.34,42.21,42.25,930901.0,32.5922,32.6848,32.5845,32.6153,930901.0
2017-03-20 11:00:00,42.26,42.3,42.18,42.2,550523.0,32.6231,32.6539,32.5613,32.5767,550523.0
2017-03-20 11:30:00,42.19,42.25,42.19,42.25,352307.0,32.569,32.6153,32.569,32.6153,352307.0
2017-03-20 12:00:00,42.24,42.26,42.22,42.23,492370.0,32.6076,32.6231,32.5922,32.5999,492370.0
2017-03-20 12:30:00,42.24,42.24,42.19,42.22,325651.0,32.6076,32.6076,32.569,32.5922,325651.0
2017-03-20 13:00:00,42.23,42.24,42.15,42.17,388287.0,32.5999,32.6076,32.5381,32.5536,388287.0
2017-03-20 13:30:00,42.16,42.2,42.15,42.19,748010.0,32.5459,32.5767,32.5381,32.569,748010.0
2017-03-20 14:00:00,42.19,42.21,42.16,42.2,885249.0,32.569,32.5845,32.5459,32.5767,885249.0
2017-03-20 14:30:00,42.19,42.23,42.14,42.18,775707.0,32.569,32.5999,32.5304,32.5613,775707.0
2017-03-20 15:00:00,42.18,42.21,42.16,42.2,885091.0,32.5613,32.5845,32.5459,32.5767,885091.0
2017-03-20 15:30:00,42.2,42.27,42.19,42.23,1814862.0,32.5767,32.6308,32.569,32.5999,1814862.0
2017-03-21 09:30:00,42.29,42.45,42.21,42.44,1079715.0,32.6462,32.7697,32.5845,32.762,1079715.0
2017-03-21 10:00:00,42.44,42.45,42.25,42.26,908577.0,32.762,32.7697,32.6153,32.6231,908577.0
2017-03-21 10:30:00,42.26,42.38,42.25,42.33,833811.0,32.6231,32.7157,32.6153,32.6771,833811.0
2017-03-21 11:00:00,42.33,42.5,42.31,42.48,947266.0,32.6771,32.8083,32.6617,32.7929,947266.0
2017-03-21 11:30:00,42.48,42.5,42.39,42.41,1212116.0,32.7929,32.8083,32.7234,32.7388,1212116.0
2017-03-21 12:00:00,42.4,42.49,42.37,42.48,763996.0,32.7311,32.8006,32.708,32.7929,763996.0
2017-03-21 12:30:00,42.48,42.5,42.44,42.5,806798.0,32.7929,32.8083,32.762,32.8083,806798.0
2017-03-21 13:00:00,42.5,42.54,42.49,42.52,686303.0,32.8083,32.8392,32.8006,32.8238,686303.0
2017-03-21 13:30:00,42.53,42.53,42.47,42.5,778618.0,32.8315,32.8315,32.7852,32.8083,778618.0
2017-03-21 14:00:00,42.5,42.56,42.47,42.54,838795.0,32.8083,32.8546,32.7852,32.8392,838795.0
2017-03-21 14:30:00,42.55,42.63,42.54,42.59,1069922.0,32.8469,32.9087,32.8392,32.8778,1069922.0
2017-03-21 15:00:00,42.6,42.62,42.56,42.6,953538.0,32.8855,32.901,32.8546,32.8855,953538.0
2017-03-21 15:30:00,42.59,42.6,42.5,42.51,2466465.0,32.8778,32.8855,32.8083,32.816,2466465.0
2017-03-22 09:30:00,42.56,42.7,42.38,42.44,1473936.0,32.8546,32.9627,32.7157,32.762,1473936.0
2017-03-22 10:00:00,42.45,42.46,42.32,42.37,929741.0,32.7697,32.7774,32.6694,32.708,929741.0
2017-03-22 10:30:00,42.37,42.44,42.33,42.42,801738.0,32.708,32.762,32.6771,32.7466,801738.0
2017-03-22 11:00:00,42.43,42.53,42.4,42.51,672926.0,32.7543,32.8315,32.7311,32.816,672926.0
2017-03-22 11:30:00,42.51,42.53,42.38,42.39,758482.0,32.816,32.8315,32.7157,32.7234,758482.0
2017-03-22 12:00:00,42.4,42.45,42.38,42.4,654742.0,32.7311,32.7697,32.7157,32.7311,654742.0
2017-03-22 12:30:00,42.39,42.42,42.32,42.34,548669.0,32.7234,32.7466,32.6694,32.6848,548669.0
2017-03-22 13:00:00,42.34,42.36,42.3,42.34,563806.0,32.6848,32.7002,32.6539,32.6848,563806.0
2017-03-22 13:30:00,42.34,42.37,42.28,42.28,470336.0,32.6848,32.708,32.6385,32.6385,470336.0
2017-03-22 14:00:00,42.29,42.3,42.25,42.27,504996.0,32.6462,32.6539,32.6153,32.6308,504996.0
2017-03-22 14:30:00,42.27,42.31,42.26,42.27,681817.0,32.6308,32.6617,32.6231,32.6308,681817.0
2017-03-22 15:00:00,42.27,42.37,42.26,42.36,604643.0,32.6308,32.708,32.6231,32.7002,604643.0
2017-03-22 15:30:00,42.36,42.4,42.31,42.38,1261489.0,32.7002,32.7311,32.6617,32.7157,1261489.0
2017-03-23 09:30:00,42.26,42.35,42.12,42.16,1305936.0,32.6231,32.6925,32.515,32.5459,1305936.0
2017-03-23 10:00:00,42.17,42.23,42.13,42.15,605866.0,32.5536,32.5999,32.5227,32.5381,605866.0
2017-03-23 10:30:00,42.14,42.21,42.11,42.2,524588.0,32.5304,32.5845,32.5073,32.5767,524588.0
2017-03-23 11:00:00,42.2,42.29,42.15,42.24,691848.0,32.5767,32.6462,32.5381,32.6076,691848.0
2017-03-23 11:30:00,42.24,42.33,42.23,42.32,612808.0,32.6076,32.6771,32.5999,32.6694,612808.0
2017-03-23 12:00:00,42.32,42.39,42.29,42.34,476314.0,32.6694,32.7234,32.6462,32.6848,476314.0
2017-03-23 12:30:00,42.33,42.37,42.3,42.35,337786.0,32.6771,32.708,32.6539,32.6925,337786.0
2017-03-23 13:00:00,42.35,42.37,42.24,42.25,585054.0,32.6925,32.708,32.6076,32.6153,585054.0
2017-03-23 13:30:00,42.25,42.3,42.25,42.3,503081.0,32.6153,32.6539,32.6153,32.6539,503081.0
2017-03-23 14:00:00,42.3,42.35,42.28,42.29,779638.0,32.6539,32.6925,32.6385,32.6462,779638.0
2017-03-23 14:30:00,42.29,42.29,42.22,42.23,492464.0,32.6462,32.6462,32.5922,32.5999,492464.0
2017-03-23 15:00:00,42.23,42.23,42.13,42.13,889597.0,32.5999,32.5999,32.5227,32.5227,889597.0
2017-03-23 15:30:00,42.14,42.18,42.06,42.17,2118156.0,32.5304,32.5613,32.4687,32.5536,2118156.0
2017-03-24 09:30:00,42.23,42.28,42.01,42.02,1504247.0,32.5999,32.6385,32.4301,32.4378,1504247.0
2017-03-24 10:00:00,42.02,42.03,41.91,41.91,938423.0,32.4378,32.4455,32.3529,32.3529,938423.0
2017-03-24 10:30:00,41.91,41.98,41.91,41.97,985347.0,32.3529,32.4069,32.3529,32.3992,985347.0
2017-03-24 11:00:00,41.96,42.03,41.96,41.97,684671.0,32.3915,32.4455,32.3915,32.3992,684671.0
2017-03-24 11:30:00,41.97,42.05,41.95,42.04,511311.0,32.3992,32.4609,32.3837,32.4532,511311.0
2017-03-24 12:00:00,42.04,42.09,41.96,42.07,621180.0,32.4532,32.4918,32.3915,32.4764,621180.0
2017-03-24 12:30:00,42.08,42.13,42.05,42.13,475543.0,32.4841,32.5227,32.4609,32.5227,475543.0
2017-03-24 13:00:00,42.13,42.2,42.11,42.17,454584.0,32.5227,32.5767,32.5073,32.5536,454584.0
2017-03-24 13:30:00,42.16,42.2,42.15,42.18,533832.0,32.5459,32.5767,32.5381,32.5613,533832.0
2017-03-24 14:00:00,42.19,42.24,42.16,42.24,465058.0,32.569,32.6076,32.5459,32.6076,465058.0
2017-03-24 14:30:00,42.24,42.25,42.15,42.17,446269.0,32.6076,32.6153,32.5381,32.5536,446269.0
2017-03-24 15:00:00,42.16,42.17,42.08,42.09,770811.0,32.5459,32.5536,32.4841,32.4918,770811.0
2017-03-24 15:30:00,42.09,42.23,42.08,42.13,2297762.0,32.4918,32.5999,32.4841,32.5227,2297762.0
2017-03-27 09:30:00,42.11,42.34,42.05,42.33,1171023.0,32.5073,32.6848,32.4609,32.6771,1171023.0
2017-03-27 10:00:00,42.32,42.33,42.05,42.11,595497.0,32.6694,32.6771,32.4609,32.5073,595497.0
2017-03-27 10:30:00,42.11,42.25,42.08,42.24,622506.0,32.5073,32.6153,32.4841,32.6076,622506.0
2017-03-27 11:00:00,42.24,42.26,42.15,42.18,569021.0,32.6076,32.6231,32.5381,32.5613,569021.0
2017-03-27 11:30:00,42.19,42.24,42.18,42.23,531611.0,32.569,32.6076,32.5613,32.5999,531611.0
2017-03-27 12:00:00,42.23,42.26,42.19,42.19,375140.0,32.5999,32.6231,32.569,32.569,375140.0
2017-03-27 12:30:00,42.2,42.23,42.18,42.21,354058.0,32.5767,32.5999,32.5613,32.5845,354058.0
2017-03-27 13:00:00,42.21,42.22,42.13,42.15,476811.0,32.5845,32.5922,32.5227,32.5381,476811.0
2017-03-27 13:30:00,42.15,42.19,42.14,42.18,423742.0,32.5381,32.569,32.5304,32.5613,423742.0
2017-03-27 14:00:00,42.17,42.21,42.12,42.15,484916.0,32.5536,32.5845,32.515,32.5381,484916.0
2017-03-27 14:30:00,42.14,42.25,42.12,42.24,896695.0,32.5304,32.6153,32.515,32.6076,896695.0
2017-03-27 15:00:00,42.24,42.3,42.22,42.26,850387.0,32.6076,32.6539,32.5922,32.6231,850387.0
2017-03-27 15:30:00,42.26,42.32,42.24,42.31,1767193.0,32.6231,32.6694,32.6076,32.6617,1767193.0
2017-03-28 09:30:00,42.24,42.44,42.24,42.4,1127317.0,32.6076,32.762,32.6076,32.7311,1127317.0
2017-03-28 10:00:00,42.39,42.5,42.35,42.38,983930.0,32.7234,32.8083,32.6925,32.7157,983930.0
2017-03-28 10:30:00,42.38,42.5,42.35,42.48,931075.0,32.7157,32.8083,32.6925,32.7929,931075.0
2017-03-28 11:00:00,42.48,42.5,42.37,42.41,920002.0,32.7929,32.8083,32.708,32.7388,920002.0
2017-03-28 11:30:00,42.41,42.47,42.37,42.46,772084.0,32.7388,32.7852,32.708,32.7774,772084.0
2017-03-28 12:00:00,42.45,42.48,42.36,42.37,328262.0,32.7697,32.7929,32.7002,32.708,328262.0
2017-03-28 12:30:00,42.37,42.38,42.35,42.38,452411.0,32.708,32.7157,32.6925,32.7157,452411.0
2017-03-28 13:00:00,42.38,42.48,42.37,42.48,484171.0,32.7157,32.7929,32.708,32.7929,484171.0
2017-03-28 13:30:00,42.48,42.52,42.45,42.48,745455.0,32.7929,32.8238,32.7697,32.7929,745455.0
2017-03-28 14:00:00,42.49,42.5,42.46,42.5,714576.0,32.8006,32.8083,32.7774,32.8083,714576.0
2017-03-28 14:30:00,42.5,42.56,42.48,42.51,758637.0,32.8083,32.8546,32.7929,32.816,758637.0
2017-03-28 15:00:00,42.51,42.53,42.45,42.46,724311.0,32.816,32.8315,32.7697,32.7774,724311.0
2017-03-28 15:30:00,42.47,42.5,42.42,42.43,1664116.0,32.7852,32.8083,32.7466,32.7543,1664116.0
2017-03-29 09:30:00,42.51,42.51,42.29,42.48,1146743.0,32.816,32.816,32.6462,32.7929,1146743.0
2017-03-29 10:00:00,42.49,42.49,42.4,42.43,692395.0,32.8006,32.8006,32.7311,32.7543,692395.0
2017-03-29 10:30:00,42.43,42.46,42.39,42.46,438217.0,32.7543,32.7774,32.7234,32.7774,438217.0
2017-03-29 11:00:00,42.46,42.53,42.43,42.44,674881.0,32.7774,32.8315,32.7543,32.762,674881.0
2017-03-29 11:30:00,42.44,42.45,42.37,42.44,469531.0,32.762,32.7697,32.708,32.762,469531.0
2017-03-29 12:00:00,42.44,42.52,42.43,42.48,342131.0,32.762,32.8238,32.7543,32.7929,342131.0
2017-03-29 12:30:00,42.49,42.5,42.41,42.44,401283.0,32.8006,32.8083,32.7388,32.762,401283.0
2017-03-29 13:00:00,42.43,42.5,42.43,42.46,516895.0,32.7543,32.8083,32.7543,32.7774,516895.0
2017-03-29 13:30:00,42.47,42.48,42.42,42.44,370491.0,32.7852,32.7929,32.7466,32.762,370491.0
2017-03-29 14:00:00,42.44,42.48,42.42,42.46,521495.0,32.762,32.7929,32.7466,32.7774,521495.0
2017-03-29 14:30:00,42.45,42.47,42.42,42.46,447436.0,32.7697,32.7852,32.7466,32.7774,447436.0
2017-03-29 15:00:00,42.46,42.48,42.43,42.45,383791.0,32.7774,32.7929,32.7543,32.7697,383791.0
2017-03-29 15:30:00,42.45,42.45,42.38,42.41,1233746.0,32.7697,32.7697,32.7157,32.7388,1233746.0
2017-03-30 09:30:00,42.35,42.43,42.26,42.41,1153718.0,32.6925,32.7543,32.6231,32.7388,1153718.0
2017-03-30 10:00:00,42.41,42.53,42.41,42.51,596642.0,32.7388,32.8315,32.7388,32.816,596642.0
2017-03-30 10:30:00,42.52,42.54,42.46,42.54,1823186.0,32.8238,32.8392,32.7774,32.8392,1823186.0
2017-03-30 11:00:00,42.54,42.57,42.49,42.56,730035.0,32.8392,32.8624,32.8006,32.8546,730035.0
2017-03-30 11:30:00,42.55,42.56,42.5,42.52,732941.0,32.8469,32.8546,32.8083,32.8238,732941.0
2017-03-30 12:00:00,42.52,42.55,42.45,42.46,483422.0,32.8238,32.8469,32.7697,32.7774,483422.0
2017-03-30 12:30:00,42.46,42.46,42.4,42.44,288217.0,32.7774,32.7774,32.7311,32.762,288217.0
2017-03-30 13:00:00,42.44,42.48,42.41,42.48,485075.0,32.762,32.7929,32.7388,32.7929,485075.0
2017-03-30 13:30:00,42.48,42.51,42.45,42.5,595565.0,32.7929,32.816,32.7697,32.8083,595565.0
2017-03-30 14:00:00,42.49,42.53,42.49,42.51,577755.0,32.8006,32.8315,32.8006,32.816,577755.0
2017-03-30 14:30:00,42.51,42.55,42.5,42.55,614467.0,32.816,32.8469,32.8083,32.8469,614467.0
2017-03-30 15:00:00,42.55,42.59,42.54,42.57,737156.0,32.8469,32.8778,32.8392,32.8624,737156.0
2017-03-30 15:30:00,42.58,42.62,42.55,42.58,1902342.0,32.8701,32.901,32.8469,32.8701,1902342.0
2017-03-31 09:30:00,42.55,42.65,42.54,42.6,875080.0,32.8469,32.9241,32.8392,32.8855,875080.0
2017-03-31 10:00:00,42.59,42.65,42.58,42.6,576288.0,32.8778,32.9241,32.8701,32.8855,576288.0
2017-03-31 10:30:00,42.61,42.62,42.58,42.6,491632.0,32.8932,32.901,32.8701,32.8855,491632.0
2017-03-31 11:00:00,42.6,42.62,42.54,42.55,587670.0,32.8855,32.901,32.8392,32.8469,587670.0
2017-03-31 11:30:00,42.55,42.6,42.54,42.57,459146.0,32.8469,32.8855,32.8392,32.8624,459146.0
2017-03-31 12:00:00,42.57,42.58,42.54,42.55,297179.0,32.8624,32.8701,32.8392,32.8469,297179.0
2017-03-31 12:30:00,42.56,42.57,42.51,42.52,352730.0,32.8546,32.8624,32.816,32.8238,352730.0
2017-03-31 13:00:00,42.51,42.55,42.5,42.54,371676.0,32.816,32.8469,32.8083,32.8392,371676.0
2017-03-31 13:30:00,42.54,42.56,42.52,42.54,358110.0,32.8392,32.8546,32.8238,32.8392,358110.0
2017-03-31 14:00:00,42.54,42.56,42.48,42.52,528262.0,32.8392,32.8546,32.7929,32.8238,528262.0
2017-03-31 14:30:00,42.51,42.53,42.5,42.51,472682.0,32.816,32.8315,32.8083,32.816,472682.0
2017-03-31 15:00:00,42.51,42.54,42.49,42.52,689871.0,32.816,32.8392,32.8006,32.8238,689871.0
2017-03-31 15:30:00,42.52,42.59,42.43,42.43,2294216.0,32.8238,32.8778,32.7543,32.7543,2294216.0
2017-04-03 09:30:00,42.58,42.58,42.4,42.57,1623101.0,32.8701,32.8701,32.7311,32.8624,1623101.0
2017-04-03 10:00:00,42.57,42.63,42.51,42.52,854148.0,32.8624,32.9087,32.816,32.8238,854148.0
2017-04-03 10:30:00,42.52,42.59,42.47,42.51,674796.0,32.8238,32.8778,32.7852,32.816,674796.0
2017-04-03 11:00:00,42.51,42.52,42.42,42.47,629888.0,32.816,32.8238,32.7466,32.7852,629888.0
2017-04-03 11:30:00,42.47,42.49,42.4,42.43,758326.0,32.7852,32.8006,32.7311,32.7543,758326.0
2017-04-03 12:00:00,42.43,42.43,42.36,42.39,463404.0,32.7543,32.7543,32.7002,32.7234,463404.0
2017-04-03 12:30:00,42.39,42.41,42.35,42.38,491638.0,32.7234,32.7388,32.6925,32.7157,491638.0
2017-04-03 13:00:00,42.37,42.38,42.32,42.34,396509.0,32.708,32.7157,32.6694,32.6848,396509.0
2017-04-03 13:30:00,42.34,42.35,42.31,42.31,303018.0,32.6848,32.6925,32.6617,32.6617,303018.0
2017-04-03 14:00:00,42.32,42.34,42.27,42.3,763884.0,32.6694,32.6848,32.6308,32.6539,763884.0
2017-04-03 14:30:00,42.3,42.34,42.29,42.34,369399.0,32.6539,32.6848,32.6462,32.6848,369399.0
2017-04-03 15:00:00,42.34,42.46,42.33,42.43,634825.0,32.6848,32.7774,32.6771,32.7543,634825.0
2017-04-03 15:30:00,42.43,42.46,42.39,42.42,1301014.0,32.7543,32.7774,32.7234,32.7466,1301014.0
2017-04-04 09:30:00,42.51,42.55,42.39,42.43,1399699.0,32.816,32.8469,32.7234,32.7543,1399699.0
2017-04-04 10:00:00,42.43,42.46,42.37,42.41,673263.0,32.7543,32.7774,32.708,32.7388,673263.0
2017-04-04 10:30:00,42.41,42.49,42.39,42.48,630425.0,32.7388,32.8006,32.7234,32.7929,630425.0
2017-04-04 11:00:00,42.49,42.52,42.47,42.5,600031.0,32.8006,32.8238,32.7852,32.8083,600031.0
2017-04-04 11:30:00,42.5,42.56,42.49,42.53,434005.0,32.8083,32.8546,32.8006,32.8315,434005.0
2017-04-04 12:00:00,42.53,42.56,42.5,42.52,559708.0,32.8315,32.8546,32.8083,32.8238,559708.0
2017-04-04 12:30:00,42.52,42.56,42.49,42.54,597035.0,32.8238,32.8546,32.8006,32.8392,597035.0
2017-04-04 13:00:00,42.54,42.54,42.46,42.47,396730.0,32.8392,32.8392,32.7774,32.7852,396730.0
2017-04-04 13:30:00,42.47,42.56,42.46,42.55,685458.0,32.7852,32.8546,32.7774,32.8469,685458.0
2017-04-04 14:00:00,42.55,42.62,42.52,42.62,506725.0,32.8469,32.901,32.8238,32.901,506725.0
2017-04-04 14:30:00,42.62,42.64,42.6,42.63,523774.0,32.901,32.9164,32.8855,32.9087,523774.0
2017-04-04 15:00:00,42.63,42.63,42.55,42.55,652853.0,32.9087,32.9087,32.8469,32.8469,652853.0
2017-04-04 15:30:00,42.56,42.69,42.55,42.68,1835225.0,32.8546,32.955,32.8469,32.9473,1835225.0
2017-04-05 09:30:00,42.66,42.69,42.53,42.67,1259999.0,32.9318,32.955,32.8315,32.9396,1259999.0
2017-04-05 10:00:00,42.66,42.86,42.64,42.81,792662.0,32.9318,33.0862,32.9164,33.0476,792662.0
2017-04-05 10:30:00,42.81,42.86,42.75,42.75,579251.0,33.0476,33.0862,33.0013,33.0013,579251.0
2017-04-05 11:00:00,42.76,42.85,42.76,42.78,500875.0,33.009,33.0785,33.009,33.0245,500875.0
2017-04-05 11:30:00,42.78,42.8,42.71,42.75,487025.0,33.0245,33.0399,32.9704,33.0013,487025.0
2017-04-05 12:00:00,42.75,42.79,42.72,42.75,316422.0,33.0013,33.0322,32.9782,33.0013,316422.0
2017-04-05 12:30:00,42.76,42.76,42.71,42.73,330089.0,33.009,33.009,32.9704,32.9859,330089.0
2017-04-05 13:00:00,42.73,42.76,42.72,42.75,250719.0,32.9859,33.009,32.9782,33.0013,250719.0
2017-04-05 13:30:00,42.75,42.76,42.72,42.73,374520.0,33.0013,33.009,32.9782,32.9859,374520.0
2017-04-05 14:00:00,42.73,42.74,42.64,42.72,456081.0,32.9859,32.9936,32.9164,32.9782,456081.0
2017-04-05 14:30:00,42.72,42.72,42.62,42.65,703789.0,32.9782,32.9782,32.901,32.9241,703789.0
2017-04-05 15:00:00,42.65,42.71,42.57,42.6,767855.0,32.9241,32.9704,32.8624,32.8855,767855.0
2017-04-05 15:30:00,42.61,42.63,42.53,42.56,1444701.0,32.8932,32.9087,32.8315,32.8546,1444701.0
2017-04-06 09:30:00,42.56,42.67,42.47,42.65,979600.0,32.8546,32.9396,32.7852,32.9241,979600.0
2017-04-06 10:00:00,42.65,42.66,42.52,42.58,724981.0,32.9241,32.9318,32.8238,32.8701,724981.0
2017-04-06 10:30:00,42.58,42.61,42.54,42.59,856589.0,32.8701,32.8932,32.8392,32.8778,856589.0
2017-04-06 11:00:00,42.59,42.59,42.52,42.55,394808.0,32.8778,32.8778,32.8238,32.8469,394808.0
2017-04-06 11:30:00,42.55,42.63,42.54,42.62,536441.0,32.8469,32.9087,32.8392,32.901,536441.0
2017-04-06 12:00:00,42.62,42.69,42.61,42.65,776807.0,32.901,32.955,32.8932,32.9241,776807.0
2017-04-06 12:30:00,42.66,42.66,42.6,42.62,987427.0,32.9318,32.9318,32.8855,32.901,987427.0
2017-04-06 13:00:00,42.62,42.73,42.61,42.72,620098.0,32.901,32.9859,32.8932,32.9782,620098.0
2017-04-06 13:30:00,42.72,42.76,42.69,42.7,651703.0,32.9782,33.009,32.955,32.9627,651703.0
2017-04-06 14:00:00,42.69,42.73,42.68,42.71,520616.0,32.955,32.9859,32.9473,32.9704,520616.0
2017-04-06 14:30:00,42.71,42.71,42.61,42.62,823513.0,32.9704,32.9704,32.8932,32.901,823513.0
2017-04-06 15:00:00,42.61,42.72,42.61,42.71,866004.0,32.8932,32.9782,32.8932,32.9704,866004.0
2017-04-06 15:30:00,42.71,42.71,42.61,42.67,2338712.0,32.9704,32.9704,32.8932,32.9396,2338712.0
2017-04-07 09:30:00,42.64,42.72,42.57,42.62,908404.0,32.9164,32.9782,32.8624,32.901,908404.0
2017-04-07 10:00:00,42.62,42.69,42.59,42.68,628521.0,32.901,32.955,32.8778,32.9473,628521.0
2017-04-07 10:30:00,42.68,42.69,42.56,42.63,654924.0,32.9473,32.955,32.8546,32.9087,654924.0
2017-04-07 11:00:00,42.62,42.65,42.55,42.59,600426.0,32.901,32.9241,32.8469,32.8778,600426.0
2017-04-07 11:30:00,42.6,42.63,42.53,42.59,736152.0,32.8855,32.9087,32.8315,32.8778,736152.0
2017-04-07 12:00:00,42.6,42.61,42.52,42.55,679061.0,32.8855,32.8932,32.8238,32.8469,679061.0
2017-04-07 12:30:00,42.55,42.58,42.53,42.55,480323.0,32.8469,32.8701,32.8315,32.8469,480323.0
2017-04-07 13:00:00,42.55,42.68,42.51,42.66,664267.0,32.8469,32.9473,32.816,32.9318,664267.0
2017-04-07 13:30:00,42.66,42.7,42.64,42.66,700830.0,32.9318,32.9627,32.9164,32.9318,700830.0
2017-04-07 14:00:00,42.66,42.7,42.65,42.7,533017.0,32.9318,32.9627,32.9241,32.9627,533017.0
2017-04-07 14:30:00,42.69,42.74,42.69,42.7,783538.0,32.955,32.9936,32.955,32.9627,783538.0
2017-04-07 15:00:00,42.7,42.71,42.63,42.64,640017.0,32.9627,32.9704,32.9087,32.9164,640017.0
2017-04-07 15:30:00,42.64,42.66,42.59,42.63,1407130.0,32.9164,32.9318,32.8778,32.9087,1407130.0
2017-04-10 09:30:00,42.73,42.74,42.61,42.73,881842.0,32.9859,32.9936,32.8932,32.9859,881842.0
2017-04-10 10:00:00,42.73,42.76,42.67,42.76,489254.0,32.9859,33.009,32.9396,33.009,489254.0
2017-04-10 10:30:00,42.75,42.77,42.71,42.74,459898.0,33.0013,33.0168,32.9704,32.9936,459898.0
2017-04-10 11:00:00,42.74,42.75,42.69,42.71,457617.0,32.9936,33.0013,32.955,32.9704,457617.0
2017-04-10 11:30:00,42.72,42.73,42.59,42.64,1206051.0,32.9782,32.9859,32.8778,32.9164,1206051.0
2017-04-10 12:00:00,42.64,42.64,42.55,42.59,511204.0,32.9164,32.9164,32.8469,32.8778,511204.0
2017-04-10 12:30:00,42.59,42.69,42.58,42.69,497057.0,32.8778,32.955,32.8701,32.955,497057.0
2017-04-10 13:00:00,42.69,42.7,42.65,42.66,196773.0,32.955,32.9627,32.9241,32.9318,196773.0
2017-04-10 13:30:00,42.67,42.69,42.63,42.68,407666.0,32.9396,32.955,32.9087,32.9473,407666.0
2017-04-10 14:00:00,42.68,42.74,42.62,42.7,329915.0,32.9473,32.9936,32.901,32.9627,329915.0
2017-04-10 14:30:00,42.7,42.78,42.69,42.78,419322.0,32.9627,33.0245,32.955,33.0245,419322.0
2017-04-10 15:00:00,42.78,42.8,42.71,42.75,532602.0,33.0245,33.0399,32.9704,33.0013,532602.0
2017-04-10 15:30:00,42.75,42.76,42.68,42.69,1095974.0,33.0013,33.009,32.9473,32.955,1095974.0
2017-04-11 09:30:00,42.68,42.75,42.6,42.66,946964.0,32.9473,33.0013,32.8855,32.9318,946964.0
2017-04-11 10:00:00,42.65,42.69,42.58,42.67,738229.0,32.9241,32.955,32.8701,32.9396,738229.0
2017-04-11 10:30:00,42.67,42.68,42.55,42.59,513409.0,32.9396,32.9473,32.8469,32.8778,513409.0
2017-04-11 11:00:00,42.59,42.62,42.52,42.53,375920.0,32.8778,32.901,32.8238,32.8315,375920.0
2017-04-11 11:30:00,42.53,42.58,42.51,42.54,383838.0,32.8315,32.8701,32.816,32.8392,383838.0
2017-04-11 12:00:00,42.54,42.63,42.52,42.62,336975.0,32.8392,32.9087,32.8238,32.901,336975.0
2017-04-11 12:30:00,42.62,42.65,42.61,42.65,253337.0,32.901,32.9241,32.8932,32.9241,253337.0
2017-04-11 13:00:00,42.65,42.67,42.63,42.65,286983.0,32.9241,32.9396,32.9087,32.9241,286983.0
2017-04-11 13:30:00,42.65,42.68,42.61,42.65,447401.0,32.9241,32.9473,32.8932,32.9241,447401.0
2017-04-11 14:00:00,42.65,42.68,42.61,42.66,325515.0,32.9241,32.9473,32.8932,32.9318,325515.0
2017-04-11 14:30:00,42.66,42.72,42.65,42.68,455879.0,32.9318,32.9782,32.9241,32.9473,455879.0
2017-04-11 15:00:00,42.69,42.7,42.62,42.63,751379.0,32.955,32.9627,32.901,32.9087,751379.0
2017-04-11 15:30:00,42.63,42.69,42.62,42.67,1296390.0,32.9087,32.955,32.901,32.9396,1296390.0
2017-04-12 09:30:00,42.54,42.8,42.51,42.79,1126010.0,32.8392,33.0399,32.816,33.0322,1126010.0
2017-04-12 10:00:00,42.8,42.94,42.77,42.94,819071.0,33.0399,33.148,33.0168,33.148,819071.0
2017-04-12 10:30:00,42.94,42.98,42.88,42.97,747336.0,33.148,33.1789,33.1017,33.1711,747336.0
2017-04-12 11:00:00,42.96,42.99,42.94,42.97,697413.0,33.1634,33.1866,33.148,33.1711,697413.0
2017-04-12 11:30:00,42.97,42.99,42.91,42.96,868996.0,33.1711,33.1866,33.1248,33.1634,868996.0
2017-04-12 12:00:00,42.96,42.98,42.91,42.97,583541.0,33.1634,33.1789,33.1248,33.1711,583541.0
2017-04-12 12:30:00,42.97,42.99,42.93,42.94,540200.0,33.1711,33.1866,33.1403,33.148,540200.0
2017-04-12 13:00:00,42.94,42.97,42.86,42.89,459604.0,33.148,33.1711,33.0862,33.1094,459604.0
2017-04-12 13:30:00,42.88,42.96,42.86,42.96,491154.0,33.1017,33.1634,33.0862,33.1634,491154.0
2017-04-12 14:00:00,42.96,42.96,42.9,42.94,347424.0,33.1634,33.1634,33.1171,33.148,347424.0
2017-04-12 14:30:00,42.94,42.96,42.87,42.9,515963.0,33.148,33.1634,33.0939,33.1171,515963.0
2017-04-12 15:00:00,42.9,42.98,42.9,42.95,645678.0,33.1171,33.1789,33.1171,33.1557,645678.0
2017-04-12 15:30:00,42.95,42.97,42.89,42.94,2320962.0,33.1557,33.1711,33.1094,33.148,2320962.0
2017-04-13 09:30:00,42.87,42.94,42.78,42.83,1176066.0,33.0939,33.148,33.0245,33.0631,1176066.0
2017-04-13 10:00:00,42.83,42.89,42.78,42.88,698171.0,33.0631,33.1094,33.0245,33.1017,698171.0
2017-04-13 10:30:00,42.88,42.96,42.86,42.94,393549.0,33.1017,33.1634,33.0862,33.148,393549.0
2017-04-13 11:00:00,42.93,42.98,42.93,42.98,304704.0,33.1403,33.1789,33.1403,33.1789,304704.0
2017-04-13 11:30:00,42.98,43.04,42.96,43.04,952151.0,33.1789,33.2252,33.1634,33.2252,952151.0
2017-04-13 12:00:00,43.04,43.08,43.0,43.02,680889.0,33.2252,33.2561,33.1943,33.2097,680889.0
2017-04-13 12:30:00,43.01,43.03,42.95,42.99,426688.0,33.202,33.2175,33.1557,33.1866,426688.0
2017-04-13 13:00:00,42.98,42.99,42.93,42.99,345081.0,33.1789,33.1866,33.1403,33.1866,345081.0
2017-04-13 13:30:00,42.98,43.01,42.95,42.97,497984.0,33.1789,33.202,33.1557,33.1711,497984.0
2017-04-13 14:00:00,42.97,43.04,42.96,43.01,398555.0,33.1711,33.2252,33.1634,33.202,398555.0
2017-04-13 14:30:00,43.01,43.02,42.96,42.99,323481.0,33.202,33.2097,33.1634,33.1866,323481.0
2017-04-13 15:00:00,42.99,42.99,42.9,42.91,327320.0,33.1866,33.1866,33.1171,33.1248,327320.0
2017-04-13 15:30:00,42.91,42.92,42.78,42.8,1734645.0,33.1248,33.1325,33.0245,33.0399,1734645.0
2017-04-17 09:30:00,42.79,43.06,42.78,42.88,947681.0,33.0322,33.2406,33.0245,33.1017,947681.0
2017-04-17 10:00:00,42.88,43.0,42.88,42.96,767714.0,33.1017,33.1943,33.1017,33.1634,767714.0
2017-04-17 10:30:00,42.95,43.02,42.93,43.01,527647.0,33.1557,33.2097,33.1403,33.202,527647.0
2017-04-17 11:00:00,43.0,43.01,42.92,42.92,363756.0,33.1943,33.202,33.1325,33.1325,363756.0
2017-04-17 11:30:00,42.93,42.95,42.84,42.86,449029.0,33.1403,33.1557,33.0708,33.0862,449029.0
2017-04-17 12:00:00,42.85,43.02,42.83,43.0,570954.0,33.0785,33.2097,33.0631,33.1943,570954.0
2017-04-17 12:30:00,43.0,43.02,42.95,42.97,399097.0,33.1943,33.2097,33.1557,33.1711,399097.0
2017-04-17 13:00:00,42.98,43.03,42.97,43.0,390854.0,33.1789,33.2175,33.1711,33.1943,390854.0
2017-04-17 13:30:00,43.0,43.01,42.95,42.97,276484.0,33.1943,33.202,33.1557,33.1711,276484.0
2017-04-17 14:00:00,42.97,43.01,42.95,43.01,526552.0,33.1711,33.202,33.1557,33.202,526552.0
2017-04-17 14:30:00,43.01,43.03,42.99,43.01,540209.0,33.202,33.2175,33.1866,33.202,540209.0
2017-04-17 15:00:00,43.01,43.04,42.98,43.03,580994.0,33.202,33.2252,33.1789,33.2175,580994.0
2017-04-17 15:30:00,43.02,43.07,42.99,43.06,1663355.0,33.2097,33.2483,33.1866,33.2406,1663355.0
2017-04-18 09:30:00,43.11,43.42,43.09,43.4,1399849.0,33.2792,33.5185,33.2638,33.5031,1399849.0
2017-04-18 10:00:00,43.4,43.5,43.36,43.46,1313477.0,33.5031,33.5803,33.4722,33.5494,1313477.0
2017-04-18 10:30:00,43.46,43.57,43.44,43.55,1076674.0,33.5494,33.6343,33.534,33.6189,1076674.0
2017-04-18 11:00:00,43.55,43.59,43.44,43.45,850902.0,33.6189,33.6498,33.534,33.5417,850902.0
2017-04-18 11:30:00,43.45,43.48,43.39,43.45,764082.0,33.5417,33.5648,33.4954,33.5417,764082.0
2017-04-18 12:00:00,43.45,43.48,43.41,43.45,766686.0,33.5417,33.5648,33.5108,33.5417,766686.0
2017-04-18 12:30:00,43.44,43.46,43.38,43.4,463497.0,33.534,33.5494,33.4876,33.5031,463497.0
2017-04-18 13:00:00,43.41,43.44,43.38,43.4,590764.0,33.5108,33.534,33.4876,33.5031,590764.0
2017-04-18 13:30:00,43.4,43.49,43.36,43.47,583436.0,33.5031,33.5726,33.4722,33.5571,583436.0
2017-04-18 14:00:00,43.47,43.52,43.44,43.48,582853.0,33.5571,33.5957,33.534,33.5648,582853.0
2017-04-18 14:30:00,43.48,43.53,43.45,43.49,514347.0,33.5648,33.6034,33.5417,33.5726,514347.0
2017-04-18 15:00:00,43.49,43.51,43.45,43.48,739255.0,33.5726,33.588,33.5417,33.5648,739255.0
2017-04-18 15:30:00,43.47,43.56,43.46,43.48,1711476.0,33.5571,33.6266,33.5494,33.5648,1711476.0
2017-04-19 09:30:00,43.74,43.79,43.44,43.48,2437595.0,33.7656,33.8042,33.534,33.5648,2437595.0
2017-04-19 10:00:00,43.48,43.48,43.38,43.38,1079445.0,33.5648,33.5648,33.4876,33.4876,1079445.0
2017-04-19 10:30:00,43.39,43.44,43.3,43.36,733597.0,33.4954,33.534,33.4259,33.4722,733597.0
2017-04-19 11:00:00,43.36,43.37,43.33,43.33,479815.0,33.4722,33.4799,33.4491,33.4491,479815.0
2017-04-19 11:30:00,43.34,43.36,43.3,43.35,639246.0,33.4568,33.4722,33.4259,33.4645,639246.0
2017-04-19 12:00:00,43.34,43.35,43.29,43.32,637363.0,33.4568,33.4645,33.4182,33.4413,637363.0
2017-04-19 12:30:00,43.32,43.39,43.31,43.38,447710.0,33.4413,33.4954,33.4336,33.4876,447710.0
2017-04-19 13:00:00,43.38,43.38,43.31,43.32,433368.0,33.4876,33.4876,33.4336,33.4413,433368.0
2017-04-19 13:30:00,43.32,43.35,43.31,43.32,333921.0,33.4413,33.4645,33.4336,33.4413,333921.0
2017-04-19 14:00:00,43.32,43.34,43.29,43.33,606353.0,33.4413,33.4568,33.4182,33.4491,606353.0
2017-04-19 14:30:00,43.33,43.36,43.25,43.27,659514.0,33.4491,33.4722,33.3873,33.4027,659514.0
2017-04-19 15:00:00,43.27,43.32,43.23,43.25,766779.0,33.4027,33.4413,33.3719,33.3873,766779.0
2017-04-19 15:30:00,43.24,43.28,43.19,43.21,2114197.0,33.3796,33.4105,33.341,33.3564,2114197.0
2017-04-20 09:30:00,43.2,43.28,43.13,43.28,1315275.0,33.3487,33.4105,33.2947,33.4105,1315275.0
2017-04-20 10:00:00,43.28,43.3,43.17,43.19,753485.0,33.4105,33.4259,33.3255,33.341,753485.0
2017-04-20 10:30:00,43.18,43.22,43.11,43.14,554856.0,33.3333,33.3641,33.2792,33.3024,554856.0
2017-04-20 11:00:00,43.13,43.18,43.05,43.1,599186.0,33.2947,33.3333,33.2329,33.2715,599186.0
2017-04-20 11:30:00,43.11,43.18,43.1,43.16,632218.0,33.2792,33.3333,33.2715,33.3178,632218.0
2017-04-20 12:00:00,43.17,43.19,43.1,43.12,661111.0,33.3255,33.341,33.2715,33.2869,661111.0
2017-04-20 12:30:00,43.12,43.18,43.08,43.16,579030.0,33.2869,33.3333,33.2561,33.3178,579030.0
2017-04-20 13:00:00,43.16,43.22,43.15,43.2,530390.0,33.3178,33.3641,33.3101,33.3487,530390.0
2017-04-20 13:30:00,43.2,43.25,43.17,43.22,580908.0,33.3487,33.3873,33.3255,33.3641,580908.0
2017-04-20 14:00:00,43.22,43.24,43.17,43.23,621606.0,33.3641,33.3796,33.3255,33.3719,621606.0
2017-04-20 14:30:00,43.22,43.23,43.13,43.14,530310.0,33.3641,33.3719,33.2947,33.3024,530310.0
2017-04-20 15:00:00,43.14,43.15,43.1,43.13,778103.0,33.3024,33.3101,33.2715,33.2947,778103.0
2017-04-20 15:30:00,43.13,43.17,43.1,43.11,1487773.0,33.2947,33.3255,33.2715,33.2792,1487773.0
2017-04-21 09:30:00,42.98,43.04,42.89,42.98,2103910.0,33.1789,33.2252,33.1094,33.1789,2103910.0
2017-04-21 10:00:00,42.98,43.04,42.96,43.0,625175.0,33.1789,33.2252,33.1634,33.1943,625175.0
2017-04-21 10:30:00,43.01,43.07,42.99,43.07,605187.0,33.202,33.2483,33.1866,33.2483,605187.0
2017-04-21 11:00:00,43.07,43.1,42.97,42.98,807723.0,33.2483,33.2715,33.1711,33.1789,807723.0
2017-04-21 11:30:00,42.98,43.01,42.98,43.0,491526.0,33.1789,33.202,33.1789,33.1943,491526.0
2017-04-21 12:00:00,43.0,43.01,42.94,42.95,508340.0,33.1943,33.202,33.148,33.1557,508340.0
2017-04-21 12:30:00,42.95,42.99,42.95,42.99,512427.0,33.1557,33.1866,33.1557,33.1866,512427.0
2017-04-21 13:00:00,42.99,43.0,42.91,42.97,548684.0,33.1866,33.1943,33.1248,33.1711,548684.0
2017-04-21 13:30:00,42.97,43.04,42.96,43.02,645699.0,33.1711,33.2252,33.1634,33.2097,645699.0
2017-04-21 14:00:00,43.02,43.03,42.99,43.0,493398.0,33.2097,33.2175,33.1866,33.1943,493398.0
2017-04-21 14:30:00,42.99,43.01,42.98,42.98,553274.0,33.1866,33.202,33.1789,33.1789,553274.0
2017-04-21 15:00:00,42.99,43.0,42.96,42.99,717574.0,33.1866,33.1943,33.1634,33.1866,717574.0
2017-04-21 15:30:00,43.0,43.07,42.95,43.06,2627187.0,33.1943,33.2483,33.1557,33.2406,2627187.0
2017-04-24 09:30:00,43.24,43.34,43.15,43.16,1769175.0,33.3796,33.4568,33.3101,33.3178,1769175.0
2017-04-24 10:00:00,43.16,43.24,43.15,43.22,1057644.0,33.3178,33.3796,33.3101,33.3641,1057644.0
2017-04-24 10:30:00,43.23,43.33,43.19,43.3,1148089.0,33.3719,33.4491,33.341,33.4259,1148089.0
2017-04-24 11:00:00,43.3,43.41,43.29,43.34,1492235.0,33.4259,33.5108,33.4182,33.4568,1492235.0
2017-04-24 11:30:00,43.33,43.43,43.27,43.3,877711.0,33.4491,33.5262,33.4027,33.4259,877711.0
2017-04-24 12:00:00,43.3,43.4,43.26,43.4,854394.0,33.4259,33.5031,33.395,33.5031,854394.0
2017-04-24 12:30:00,43.4,43.43,43.34,43.35,801484.0,33.5031,33.5262,33.4568,33.4645,801484.0
2017-04-24 13:00:00,43.35,43.4,43.34,43.39,679066.0,33.4645,33.5031,33.4568,33.4954,679066.0
2017-04-24 13:30:00,43.4,43.43,43.34,43.37,835767.0,33.5031,33.5262,33.4568,33.4799,835767.0
2017-04-24 14:00:00,43.37,43.39,43.32,43.35,772442.0,33.4799,33.4954,33.4413,33.4645,772442.0
2017-04-24 14:30:00,43.35,43.41,43.32,43.33,536081.0,33.4645,33.5108,33.4413,33.4491,536081.0
2017-04-24 15:00:00,43.32,43.36,43.29,43.3,1229403.0,33.4413,33.4722,33.4182,33.4259,1229403.0
2017-04-24 15:30:00,43.3,43.33,43.25,43.27,2120621.0,33.4259,33.4491,33.3873,33.4027,2120621.0
2017-04-25 09:30:00,42.85,43.39,42.82,43.29,2657723.0,33.0785,33.4954,33.0554,33.4182,2657723.0
2017-04-25 10:00:00,43.3,43.43,43.28,43.3,1234275.0,33.4259,33.5262,33.4105,33.4259,1234275.0
2017-04-25 10:30:00,43.3,43.31,43.19,43.22,995282.0,33.4259,33.4336,33.341,33.3641,995282.0
2017-04-25 11:00:00,43.23,43.3,43.2,43.23,887217.0,33.3719,33.4259,33.3487,33.3719,887217.0
2017-04-25 11:30:00,43.23,43.31,43.21,43.26,993376.0,33.3719,33.4336,33.3564,33.395,993376.0
2017-04-25 12:00:00,43.26,43.26,43.2,43.22,650818.0,33.395,33.395,33.3487,33.3641,650818.0
2017-04-25 12:30:00,43.22,43.24,43.16,43.24,564360.0,33.3641,33.3796,33.3178,33.3796,564360.0
2017-04-25 13:00:00,43.24,43.24,43.18,43.21,423451.0,33.3796,33.3796,33.3333,33.3564,423451.0
2017-04-25 13:30:00,43.21,43.24,43.17,43.18,614697.0,33.3564,33.3796,33.3255,33.3333,614697.0
2017-04-25 14:00:00,43.17,43.17,43.08,43.14,970019.0,33.3255,33.3255,33.2561,33.3024,970019.0
2017-04-25 14:30:00,43.14,43.16,43.07,43.07,629012.0,33.3024,33.3178,33.2483,33.2483,629012.0
2017-04-25 15:00:00,43.07,43.21,43.07,43.12,831312.0,33.2483,33.3564,33.2483,33.2869,831312.0
2017-04-25 15:30:00,43.12,43.17,43.08,43.12,2138403.0,33.2869,33.3255,33.2561,33.2869,2138403.0
2017-04-26 09:30:00,43.06,43.13,42.98,43.08,1814606.0,33.2406,33.2947,33.1789,33.2561,1814606.0
2017-04-26 10:00:00,43.08,43.3,43.07,43.28,1294160.0,33.2561,33.4259,33.2483,33.4105,1294160.0
2017-04-26 10:30:00,43.28,43.3,43.22,43.26,661246.0,33.4105,33.4259,33.3641,33.395,661246.0
2017-04-26 11:00:00,43.26,43.34,43.24,43.33,795559.0,33.395,33.4568,33.3796,33.4491,795559.0
2017-04-26 11:30:00,43.33,43.33,43.22,43.25,708749.0,33.4491,33.4491,33.3641,33.3873,708749.0
2017-04-26 12:00:00,43.25,43.3,43.25,43.3,332599.0,33.3873,33.4259,33.3873,33.4259,332599.0
2017-04-26 12:30:00,43.3,43.36,43.29,43.35,722196.0,33.4259,33.4722,33.4182,33.4645,722196.0
2017-04-26 13:00:00,43.35,43.43,43.35,43.37,435434.0,33.4645,33.5262,33.4645,33.4799,435434.0
2017-04-26 13:30:00,43.37,43.39,43.31,43.34,510265.0,33.4799,33.4954,33.4336,33.4568,510265.0
2017-04-26 14:00:00,43.35,43.43,43.32,43.34,518037.0,33.4645,33.5262,33.4413,33.4568,518037.0
2017-04-26 14:30:00,43.34,43.38,43.32,43.34,534596.0,33.4568,33.4876,33.4413,33.4568,534596.0
2017-04-26 15:00:00,43.35,43.36,43.28,43.29,949331.0,33.4645,33.4722,33.4105,33.4182,949331.0
2017-04-26 15:30:00,43.29,43.33,43.22,43.24,2385945.0,33.4182,33.4491,33.3641,33.3796,2385945.0
2017-04-27 09:30:00,43.17,43.26,43.08,43.22,1171531.0,33.3255,33.395,33.2561,33.3641,1171531.0
2017-04-27 10:00:00,43.22,43.28,43.18,43.2,868336.0,33.3641,33.4105,33.3333,33.3487,868336.0
2017-04-27 10:30:00,43.21,43.23,43.06,43.09,1005855.0,33.3564,33.3719,33.2406,33.2638,1005855.0
2017-04-27 11:00:00,43.09,43.1,42.96,43.0,896373.0,33.2638,33.2715,33.1634,33.1943,896373.0
2017-04-27 11:30:00,43.0,43.03,42.96,42.96,518972.0,33.1943,33.2175,33.1634,33.1634,518972.0
2017-04-27 12:00:00,42.97,42.99,42.92,42.94,435335.0,33.1711,33.1866,33.1325,33.148,435335.0
2017-04-27 12:30:00,42.94,43.12,42.93,43.11,643670.0,33.148,33.2869,33.1403,33.2792,643670.0
2017-04-27 13:00:00,43.11,43.12,43.04,43.06,411030.0,33.2792,33.2869,33.2252,33.2406,411030.0
2017-04-27 13:30:00,43.06,43.09,43.01,43.01,356475.0,33.2406,33.2638,33.202,33.202,356475.0
2017-04-27 14:00:00,43.02,43.06,43.0,43.02,389200.0,33.2097,33.2406,33.1943,33.2097,389200.0
2017-04-27 14:30:00,43.02,43.05,43.0,43.01,467021.0,33.2097,33.2329,33.1943,33.202,467021.0
2017-04-27 15:00:00,43.0,43.01,42.95,42.98,508980.0,33.1943,33.202,33.1557,33.1789,508980.0
2017-04-27 15:30:00,42.98,43.03,42.94,43.03,1400187.0,33.1789,33.2175,33.148,33.2175,1400187.0
2017-04-28 09:30:00,42.96,42.96,42.85,42.91,790020.0,33.1634,33.1634,33.0785,33.1248,790020.0
2017-04-28 10:00:00,42.9,43.06,42.89,42.98,758937.0,33.1171,33.2406,33.1094,33.1789,758937.0
2017-04-28 10:30:00,42.99,43.03,42.98,42.99,643615.0,33.1866,33.2175,33.1789,33.1866,643615.0
2017-04-28 11:00:00,43.0,43.02,42.98,43.01,536086.0,33.1943,33.2097,33.1789,33.202,536086.0
2017-04-28 11:30:00,43.01,43.03,42.94,42.99,455765.0,33.202,33.2175,33.148,33.1866,455765.0
2017-04-28 12:00:00,42.99,43.09,42.98,43.07,512923.0,33.1866,33.2638,33.1789,33.2483,512923.0
2017-04-28 12:30:00,43.07,43.11,43.05,43.05,384801.0,33.2483,33.2792,33.2329,33.2329,384801.0
2017-04-28 13:00:00,43.05,43.06,43.02,43.06,453831.0,33.2329,33.2406,33.2097,33.2406,453831.0
2017-04-28 13:30:00,43.05,43.06,43.02,43.05,445490.0,33.2329,33.2406,33.2097,33.2329,445490.0
2017-04-28 14:00:00,43.05,43.1,43.03,43.09,650718.0,33.2329,33.2715,33.2175,33.2638,650718.0
2017-04-28 14:30:00,43.09,43.14,43.08,43.1,318573.0,33.2638,33.3024,33.2561,33.2715,318573.0
2017-04-28 15:00:00,43.1,43.16,43.09,43.12,485277.0,33.2715,33.3178,33.2638,33.2869,485277.0
2017-04-28 15:30:00,43.12,43.2,43.1,43.14,1444777.0,33.2869,33.3487,33.2715,33.3024,1444777.0
2017-05-01 09:30:00,43.15,43.34,43.1,43.27,1623769.0,33.3101,33.4568,33.2715,33.4027,1623769.0
2017-05-01 10:00:00,43.28,43.28,43.19,43.21,553072.0,33.4105,33.4105,33.341,33.3564,553072.0
2017-05-01 10:30:00,43.21,43.22,43.16,43.18,410129.0,33.3564,33.3641,33.3178,33.3333,410129.0
2017-05-01 11:00:00,43.18,43.21,43.13,43.16,486001.0,33.3333,33.3564,33.2947,33.3178,486001.0
2017-05-01 11:30:00,43.16,43.25,43.15,43.25,724421.0,33.3178,33.3873,33.3101,33.3873,724421.0
2017-05-01 12:00:00,43.25,43.43,43.24,43.43,956646.0,33.3873,33.5262,33.3796,33.5262,956646.0
2017-05-01 12:30:00,43.43,43.5,43.42,43.46,1403166.0,33.5262,33.5803,33.5185,33.5494,1403166.0
2017-05-01 13:00:00,43.46,43.46,43.38,43.41,585432.0,33.5494,33.5494,33.4876,33.5108,585432.0
2017-05-01 13:30:00,43.41,43.47,43.36,43.47,921939.0,33.5108,33.5571,33.4722,33.5571,921939.0
2017-05-01 14:00:00,43.48,43.49,43.38,43.38,585238.0,33.5648,33.5726,33.4876,33.4876,585238.0
2017-05-01 14:30:00,43.38,43.41,43.33,43.4,549366.0,33.4876,33.5108,33.4491,33.5031,549366.0
2017-05-01 15:00:00,43.4,43.44,43.36,43.38,689830.0,33.5031,33.534,33.4722,33.4876,689830.0
2017-05-01 15:30:00,43.38,43.4,43.21,43.23,1986713.0,33.4876,33.5031,33.3564,33.3719,1986713.0
2017-05-02 09:30:00,43.22,43.38,43.22,43.27,1209072.0,33.3641,33.4876,33.3641,33.4027,1209072.0
2017-05-02 10:00:00,43.27,43.32,43.25,43.3,720549.0,33.4027,33.4413,33.3873,33.4259,720549.0
2017-05-02 10:30:00,43.3,43.35,43.24,43.3,818172.0,33.4259,33.4645,33.3796,33.4259,818172.0
2017-05-02 11:00:00,43.3,43.31,43.16,43.18,869084.0,33.4259,33.4336,33.3178,33.3333,869084.0
2017-05-02 11:30:00,43.17,43.25,43.17,43.24,586740.0,33.3255,33.3873,33.3255,33.3796,586740.0
2017-05-02 12:00:00,43.24,43.34,43.24,43.3,468897.0,33.3796,33.4568,33.3796,33.4259,468897.0
2017-05-02 12:30:00,43.3,43.34,43.27,43.31,814058.0,33.4259,33.4568,33.4027,33.4336,814058.0
2017-05-02 13:00:00,43.31,43.4,43.29,43.4,532692.0,33.4336,33.5031,33.4182,33.5031,532692.0
2017-05-02 13:30:00,43.4,43.44,43.37,43.43,546582.0,33.5031,33.534,33.4799,33.5262,546582.0
2017-05-02 14:00:00,43.43,43.44,43.38,43.4,592627.0,33.5262,33.534,33.4876,33.5031,592627.0
2017-05-02 14:30:00,43.41,43.41,43.33,43.34,446973.0,33.5108,33.5108,33.4491,33.4568,446973.0
2017-05-02 15:00:00,43.34,43.4,43.32,43.37,632532.0,33.4568,33.5031,33.4413,33.4799,632532.0
2017-05-02 15:30:00,43.37,43.4,43.32,43.38,1496474.0,33.4799,33.5031,33.4413,33.4876,1496474.0
2017-05-03 09:30:00,43.33,43.37,43.25,43.3,855793.0,33.4491,33.4799,33.3873,33.4259,855793.0
2017-05-03 10:00:00,43.31,43.33,43.22,43.25,565978.0,33.4336,33.4491,33.3641,33.3873,565978.0
2017-05-03 10:30:00,43.24,43.26,43.15,43.21,592086.0,33.3796,33.395,33.3101,33.3564,592086.0
2017-05-03 11:00:00,43.21,43.34,43.2,43.34,504154.0,33.3564,33.4568,33.3487,33.4568,504154.0
2017-05-03 11:30:00,43.34,43.4,43.32,43.39,514195.0,33.4568,33.5031,33.4413,33.4954,514195.0
2017-05-03 12:00:00,43.39,43.41,43.36,43.41,535630.0,33.4954,33.5108,33.4722,33.5108,535630.0
2017-05-03 12:30:00,43.41,43.44,43.36,43.43,490624.0,33.5108,33.534,33.4722,33.5262,490624.0
2017-05-03 13:00:00,43.43,43.47,43.4,43.45,922492.0,33.5262,33.5571,33.5031,33.5417,922492.0
2017-05-03 13:30:00,43.45,43.46,43.39,43.44,463763.0,33.5417,33.5494,33.4954,33.534,463763.0
2017-05-03 14:00:00,43.43,43.49,43.37,43.39,655195.0,33.5262,33.5726,33.4799,33.4954,655195.0
2017-05-03 14:30:00,43.38,43.44,43.37,43.42,511957.0,33.4876,33.534,33.4799,33.5185,511957.0
2017-05-03 15:00:00,43.41,43.46,43.37,43.4,536606.0,33.5108,33.5494,33.4799,33.5031,536606.0
2017-05-03 15:30:00,43.4,43.4,43.31,43.32,1579147.0,33.5031,33.5031,33.4336,33.4413,1579147.0
2017-05-04 09:30:00,43.42,43.56,43.4,43.49,1088090.0,33.5185,33.6266,33.5031,33.5726,1088090.0
2017-05-04 10:00:00,43.48,43.65,43.45,43.64,1143248.0,33.5648,33.6961,33.5417,33.6884,1143248.0
2017-05-04 10:30:00,43.64,43.81,43.63,43.74,1248047.0,33.6884,33.8196,33.6806,33.7656,1248047.0
2017-05-04 11:00:00,43.73,43.74,43.63,43.64,466030.0,33.7578,33.7656,33.6806,33.6884,466030.0
2017-05-04 11:30:00,43.64,43.72,43.63,43.66,463832.0,33.6884,33.7501,33.6806,33.7038,463832.0
2017-05-04 12:00:00,43.66,43.68,43.57,43.59,588849.0,33.7038,33.7192,33.6343,33.6498,588849.0
2017-05-04 12:30:00,43.59,43.72,43.59,43.72,578203.0,33.6498,33.7501,33.6498,33.7501,578203.0
2017-05-04 13:00:00,43.72,43.72,43.63,43.67,336556.0,33.7501,33.7501,33.6806,33.7115,336556.0
2017-05-04 13:30:00,43.68,43.73,43.65,43.72,398753.0,33.7192,33.7578,33.6961,33.7501,398753.0
2017-05-04 14:00:00,43.72,43.72,43.63,43.65,352121.0,33.7501,33.7501,33.6806,33.6961,352121.0
2017-05-04 14:30:00,43.65,43.7,43.63,43.64,357273.0,33.6961,33.7347,33.6806,33.6884,357273.0
2017-05-04 15:00:00,43.64,43.68,43.63,43.66,234915.0,33.6884,33.7192,33.6806,33.7038,234915.0
2017-05-04 15:30:00,43.66,43.7,43.64,43.66,1383049.0,33.7038,33.7347,33.6884,33.7038,1383049.0
2017-05-05 09:30:00,43.79,43.84,43.69,43.71,1034705.0,33.8042,33.8428,33.727,33.7424,1034705.0
2017-05-05 10:00:00,43.71,43.75,43.68,43.73,498850.0,33.7424,33.7733,33.7192,33.7578,498850.0
2017-05-05 10:30:00,43.74,43.75,43.62,43.65,435479.0,33.7656,33.7733,33.6729,33.6961,435479.0
2017-05-05 11:00:00,43.65,43.65,43.59,43.6,356193.0,33.6961,33.6961,33.6498,33.6575,356193.0
2017-05-05 11:30:00,43.6,43.63,43.58,43.62,226889.0,33.6575,33.6806,33.642,33.6729,226889.0
2017-05-05 12:00:00,43.62,43.63,43.59,43.62,258457.0,33.6729,33.6806,33.6498,33.6729,258457.0
2017-05-05 12:30:00,43.63,43.67,43.59,43.66,283186.0,33.6806,33.7115,33.6498,33.7038,283186.0
2017-05-05 13:00:00,43.66,43.67,43.63,43.65,267715.0,33.7038,33.7115,33.6806,33.6961,267715.0
2017-05-05 13:30:00,43.66,43.69,43.62,43.68,316436.0,33.7038,33.727,33.6729,33.7192,316436.0
2017-05-05 14:00:00,43.68,43.72,43.63,43.64,477419.0,33.7192,33.7501,33.6806,33.6884,477419.0
2017-05-05 14:30:00,43.64,43.68,43.63,43.67,480702.0,33.6884,33.7192,33.6806,33.7115,480702.0
2017-05-05 15:00:00,43.66,43.67,43.56,43.56,907400.0,33.7038,33.7115,33.6266,33.6266,907400.0
2017-05-05 15:30:00,43.57,43.69,43.56,43.68,1134702.0,33.6343,33.727,33.6266,33.7192,1134702.0
2017-05-08 09:30:00,43.59,43.69,43.57,43.64,718672.0,33.6498,33.727,33.6343,33.6884,718672.0
2017-05-08 10:00:00,43.65,43.66,43.54,43.57,576663.0,33.6961,33.7038,33.6112,33.6343,576663.0
2017-05-08 10:30:00,43.57,43.6,43.54,43.57,316857.0,33.6343,33.6575,33.6112,33.6343,316857.0
2017-05-08 11:00:00,43.57,43.62,43.57,43.61,309360.0,33.6343,33.6729,33.6343,33.6652,309360.0
2017-05-08 11:30:00,43.62,43.74,43.61,43.73,588166.0,33.6729,33.7656,33.6652,33.7578,588166.0
2017-05-08 12:00:00,43.73,43.79,43.73,43.78,674742.0,33.7578,33.8042,33.7578,33.7964,674742.0
2017-05-08 12:30:00,43.79,43.82,43.78,43.8,489450.0,33.8042,33.8273,33.7964,33.8119,489450.0
2017-05-08 13:00:00,43.81,43.84,43.8,43.83,500760.0,33.8196,33.8428,33.8119,33.835,500760.0
2017-05-08 13:30:00,43.83,43.86,43.81,43.84,744102.0,33.835,33.8582,33.8196,33.8428,744102.0
2017-05-08 14:00:00,43.84,43.87,43.83,43.85,597026.0,33.8428,33.8659,33.835,33.8505,597026.0
2017-05-08 14:30:00,43.86,43.87,43.84,43.86,846012.0,33.8582,33.8659,33.8428,33.8582,846012.0
2017-05-08 15:00:00,43.86,43.87,43.84,43.86,1257922.0,33.8582,33.8659,33.8428,33.8582,1257922.0
2017-05-08 15:30:00,43.85,43.91,43.84,43.89,2323390.0,33.8505,33.8968,33.8428,33.8813,2323390.0
2017-05-09 09:30:00,43.89,43.89,43.67,43.69,850516.0,33.8813,33.8813,33.7115,33.727,850516.0
2017-05-09 10:00:00,43.69,43.69,43.6,43.65,783210.0,33.727,33.727,33.6575,33.6961,783210.0
2017-05-09 10:30:00,43.66,43.66,43.62,43.64,519963.0,33.7038,33.7038,33.6729,33.6884,519963.0
2017-05-09 11:00:00,43.64,43.64,43.58,43.59,409571.0,33.6884,33.6884,33.642,33.6498,409571.0
2017-05-09 11:30:00,43.59,43.66,43.58,43.65,380620.0,33.6498,33.7038,33.642,33.6961,380620.0
2017-05-09 12:00:00,43.64,43.65,43.58,43.59,350651.0,33.6884,33.6961,33.642,33.6498,350651.0
2017-05-09 12:30:00,43.59,43.63,43.57,43.59,297987.0,33.6498,33.6806,33.6343,33.6498,297987.0
2017-05-09 13:00:00,43.59,43.61,43.56,43.57,308074.0,33.6498,33.6652,33.6266,33.6343,308074.0
2017-05-09 13:30:00,43.56,43.58,43.53,43.54,321784.0,33.6266,33.642,33.6034,33.6112,321784.0
2017-05-09 14:00:00,43.54,43.56,43.53,43.54,382397.0,33.6112,33.6266,33.6034,33.6112,382397.0
2017-05-09 14:30:00,43.54,43.55,43.49,43.49,341251.0,33.6112,33.6189,33.5726,33.5726,341251.0
2017-05-09 15:00:00,43.49,43.51,43.47,43.48,598814.0,33.5726,33.588,33.5571,33.5648,598814.0
2017-05-09 15:30:00,43.48,43.52,43.38,43.51,1751596.0,33.5648,33.5957,33.4876,33.588,1751596.0
2017-05-10 09:30:00,43.48,43.51,43.36,43.48,871950.0,33.5648,33.588,33.4722,33.5648,871950.0
2017-05-10 10:00:00,43.48,43.49,43.42,43.47,359881.0,33.5648,33.5726,33.5185,33.5571,359881.0
2017-05-10 10:30:00,43.47,43.52,43.45,43.5,376582.0,33.5571,33.5957,33.5417,33.5803,376582.0
2017-05-10 11:00:00,43.49,43.55,43.47,43.54,446635.0,33.5726,33.6189,33.5571,33.6112,446635.0
2017-05-10 11:30:00,43.54,43.58,43.52,43.57,379600.0,33.6112,33.642,33.5957,33.6343,379600.0
2017-05-10 12:00:00,43.57,43.57,43.52,43.52,206441.0,33.6343,33.6343,33.5957,33.5957,206441.0
2017-05-10 12:30:00,43.52,43.6,43.52,43.6,263702.0,33.5957,33.6575,33.5957,33.6575,263702.0
2017-05-10 13:00:00,43.6,43.62,43.57,43.59,389456.0,33.6575,33.6729,33.6343,33.6498,389456.0
2017-05-10 13:30:00,43.59,43.6,43.55,43.57,520118.0,33.6498,33.6575,33.6189,33.6343,520118.0
2017-05-10 14:00:00,43.56,43.61,43.55,43.59,504666.0,33.6266,33.6652,33.6189,33.6498,504666.0
2017-05-10 14:30:00,43.59,43.6,43.57,43.59,320384.0,33.6498,33.6575,33.6343,33.6498,320384.0
2017-05-10 15:00:00,43.59,43.6,43.58,43.59,218636.0,33.6498,33.6575,33.642,33.6498,218636.0
2017-05-10 15:30:00,43.58,43.62,43.56,43.57,959169.0,33.642,33.6729,33.6266,33.6343,959169.0
2017-05-11 09:30:00,43.49,43.62,43.43,43.51,879293.0,33.5726,33.6729,33.5262,33.588,879293.0
2017-05-11 10:00:00,43.5,43.55,43.43,43.47,680123.0,33.5803,33.6189,33.5262,33.5571,680123.0
2017-05-11 10:30:00,43.47,43.52,43.44,43.52,376710.0,33.5571,33.5957,33.534,33.5957,376710.0
2017-05-11 11:00:00,43.52,43.53,43.45,43.52,313814.0,33.5957,33.6034,33.5417,33.5957,313814.0
2017-05-11 11:30:00,43.52,43.52,43.47,43.49,266857.0,33.5957,33.5957,33.5571,33.5726,266857.0
2017-05-11 12:00:00,43.49,43.57,43.49,43.53,259951.0,33.5726,33.6343,33.5726,33.6034,259951.0
2017-05-11 12:30:00,43.54,43.55,43.52,43.55,165934.0,33.6112,33.6189,33.5957,33.6189,165934.0
2017-05-11 13:00:00,43.55,43.57,43.54,43.54,175449.0,33.6189,33.6343,33.6112,33.6112,175449.0
2017-05-11 13:30:00,43.54,43.57,43.52,43.52,122589.0,33.6112,33.6343,33.5957,33.5957,122589.0
2017-05-11 14:00:00,43.52,43.6,43.51,43.59,391662.0,33.5957,33.6575,33.588,33.6498,391662.0
2017-05-11 14:30:00,43.59,43.59,43.54,43.54,216296.0,33.6498,33.6498,33.6112,33.6112,216296.0
2017-05-11 15:00:00,43.55,43.58,43.54,43.58,408703.0,33.6189,33.642,33.6112,33.642,408703.0
2017-05-11 15:30:00,43.57,43.67,43.57,43.66,1065973.0,33.6343,33.7115,33.6343,33.7038,1065973.0
2017-05-12 09:30:00,43.64,43.68,43.45,43.46,797987.0,33.6884,33.7192,33.5417,33.5494,797987.0
2017-05-12 10:00:00,43.47,43.61,43.46,43.61,479412.0,33.5571,33.6652,33.5494,33.6652,479412.0
2017-05-12 10:30:00,43.61,43.64,43.58,43.6,555012.0,33.6652,33.6884,33.642,33.6575,555012.0
2017-05-12 11:00:00,43.6,43.62,43.56,43.61,387314.0,33.6575,33.6729,33.6266,33.6652,387314.0
2017-05-12 11:30:00,43.6,43.65,43.6,43.64,339407.0,33.6575,33.6961,33.6575,33.6884,339407.0
2017-05-12 12:00:00,43.64,43.67,43.61,43.66,266846.0,33.6884,33.7115,33.6652,33.7038,266846.0
2017-05-12 12:30:00,43.66,43.68,43.64,43.67,345933.0,33.7038,33.7192,33.6884,33.7115,345933.0
2017-05-12 13:00:00,43.66,43.68,43.62,43.63,320348.0,33.7038,33.7192,33.6729,33.6806,320348.0
2017-05-12 13:30:00,43.63,43.64,43.58,43.62,392377.0,33.6806,33.6884,33.642,33.6729,392377.0
2017-05-12 14:00:00,43.62,43.63,43.57,43.58,263133.0,33.6729,33.6806,33.6343,33.642,263133.0
2017-05-12 14:30:00,43.57,43.59,43.53,43.55,369706.0,33.6343,33.6498,33.6034,33.6189,369706.0
2017-05-12 15:00:00,43.55,43.58,43.53,43.54,314482.0,33.6189,33.642,33.6034,33.6112,314482.0
2017-05-12 15:30:00,43.55,43.59,43.51,43.58,848121.0,33.6189,33.6498,33.588,33.642,848121.0
2017-05-15 09:30:00,43.46,43.62,43.46,43.59,881737.0,33.5494,33.6729,33.5494,33.6498,881737.0
2017-05-15 10:00:00,43.59,43.69,43.56,43.69,410570.0,33.6498,33.727,33.6266,33.727,410570.0
2017-05-15 10:30:00,43.69,43.75,43.69,43.75,482493.0,33.727,33.7733,33.727,33.7733,482493.0
2017-05-15 11:00:00,43.75,43.75,43.71,43.75,350384.0,33.7733,33.7733,33.7424,33.7733,350384.0
2017-05-15 11:30:00,43.75,43.76,43.68,43.7,368737.0,33.7733,33.781,33.7192,33.7347,368737.0
2017-05-15 12:00:00,43.7,43.71,43.67,43.7,227804.0,33.7347,33.7424,33.7115,33.7347,227804.0
2017-05-15 12:30:00,43.7,43.71,43.67,43.69,439845.0,33.7347,33.7424,33.7115,33.727,439845.0
2017-05-15 13:00:00,43.69,43.73,43.65,43.73,260571.0,33.727,33.7578,33.6961,33.7578,260571.0
2017-05-15 13:30:00,43.73,43.73,43.68,43.69,328509.0,33.7578,33.7578,33.7192,33.727,328509.0
2017-05-15 14:00:00,43.7,43.7,43.66,43.67,357270.0,33.7347,33.7347,33.7038,33.7115,357270.0
2017-05-15 14:30:00,43.67,43.7,43.67,43.7,226701.0,33.7115,33.7347,33.7115,33.7347,226701.0
2017-05-15 15:00:00,43.69,43.7,43.67,43.69,355688.0,33.727,33.7347,33.7115,33.727,355688.0
2017-05-15 15:30:00,43.7,43.75,43.68,43.72,1029030.0,33.7347,33.7733,33.7192,33.7501,1029030.0
2017-05-16 09:30:00,43.87,44.0,43.77,44.0,1180404.0,33.8659,33.9663,33.7887,33.9663,1180404.0
2017-05-16 10:00:00,44.0,44.11,43.97,44.05,1847384.0,33.9663,34.0512,33.9431,34.0049,1847384.0
2017-05-16 10:30:00,44.05,44.1,43.96,44.02,777112.0,34.0049,34.0435,33.9354,33.9817,777112.0
2017-05-16 11:00:00,44.03,44.04,43.97,43.98,788962.0,33.9894,33.9971,33.9431,33.9508,788962.0
2017-05-16 11:30:00,43.98,43.99,43.88,43.91,543652.0,33.9508,33.9585,33.8736,33.8968,543652.0
2017-05-16 12:00:00,43.91,43.93,43.88,43.91,310764.0,33.8968,33.9122,33.8736,33.8968,310764.0
2017-05-16 12:30:00,43.9,43.91,43.84,43.86,264070.0,33.8891,33.8968,33.8428,33.8582,264070.0
2017-05-16 13:00:00,43.85,43.91,43.82,43.89,338857.0,33.8505,33.8968,33.8273,33.8813,338857.0
2017-05-16 13:30:00,43.89,43.93,43.86,43.86,362362.0,33.8813,33.9122,33.8582,33.8582,362362.0
2017-05-16 14:00:00,43.87,43.9,43.81,43.82,414880.0,33.8659,33.8891,33.8196,33.8273,414880.0
2017-05-16 14:30:00,43.81,43.88,43.81,43.87,344757.0,33.8196,33.8736,33.8196,33.8659,344757.0
2017-05-16 15:00:00,43.87,43.89,43.84,43.87,429476.0,33.8659,33.8813,33.8428,33.8659,429476.0
2017-05-16 15:30:00,43.87,43.88,43.83,43.85,974823.0,33.8659,33.8736,33.835,33.8505,974823.0
2017-05-17 09:30:00,43.81,43.99,43.71,43.77,1355097.0,33.8196,33.9585,33.7424,33.7887,1355097.0
2017-05-17 10:00:00,43.77,43.88,43.75,43.86,887261.0,33.7887,33.8736,33.7733,33.8582,887261.0
2017-05-17 10:30:00,43.86,43.89,43.78,43.86,824898.0,33.8582,33.8813,33.7964,33.8582,824898.0
2017-05-17 11:00:00,43.86,43.98,43.85,43.97,698743.0,33.8582,33.9508,33.8505,33.9431,698743.0
2017-05-17 11:30:00,43.97,44.04,43.95,44.0,759090.0,33.9431,33.9971,33.9277,33.9663,759090.0
2017-05-17 12:00:00,44.0,44.11,43.98,44.07,696269.0,33.9663,34.0512,33.9508,34.0203,696269.0
2017-05-17 12:30:00,44.07,44.12,44.06,44.11,407464.0,34.0203,34.0589,34.0126,34.0512,407464.0
2017-05-17 13:00:00,44.11,44.17,44.09,44.15,653665.0,34.0512,34.0975,34.0357,34.0821,653665.0
2017-05-17 13:30:00,44.14,44.15,44.05,44.12,490390.0,34.0743,34.0821,34.0049,34.0589,490390.0
2017-05-17 14:00:00,44.11,44.15,44.08,44.15,722169.0,34.0512,34.0821,34.028,34.0821,722169.0
2017-05-17 14:30:00,44.14,44.16,44.04,44.09,790429.0,34.0743,34.0898,33.9971,34.0357,790429.0
2017-05-17 15:00:00,44.1,44.11,44.02,44.04,696553.0,34.0435,34.0512,33.9817,33.9971,696553.0
2017-05-17 15:30:00,44.04,44.14,43.92,43.95,2469201.0,33.9971,34.0743,33.9045,33.9277,2469201.0
2017-05-18 09:30:00,43.87,43.96,43.65,43.75,1697060.0,33.8659,33.9354,33.6961,33.7733,1697060.0
2017-05-18 10:00:00,43.74,43.83,43.64,43.78,1505648.0,33.7656,33.835,33.6884,33.7964,1505648.0
2017-05-18 10:30:00,43.78,43.82,43.69,43.76,943724.0,33.7964,33.8273,33.727,33.781,943724.0
2017-05-18 11:00:00,43.76,43.8,43.72,43.8,809882.0,33.781,33.8119,33.7501,33.8119,809882.0
2017-05-18 11:30:00,43.79,43.82,43.72,43.73,859964.0,33.8042,33.8273,33.7501,33.7578,859964.0
2017-05-18 12:00:00,43.73,43.82,43.72,43.78,794853.0,33.7578,33.8273,33.7501,33.7964,794853.0
2017-05-18 12:30:00,43.79,43.86,43.77,43.8,614617.0,33.8042,33.8582,33.7887,33.8119,614617.0
2017-05-18 13:00:00,43.81,43.83,43.77,43.78,503323.0,33.8196,33.835,33.7887,33.7964,503323.0
2017-05-18 13:30:00,43.78,43.8,43.73,43.79,484419.0,33.7964,33.8119,33.7578,33.8042,484419.0
2017-05-18 14:00:00,43.79,43.88,43.78,43.8,853906.0,33.8042,33.8736,33.7964,33.8119,853906.0
2017-05-18 14:30:00,43.8,43.89,43.79,43.83,518555.0,33.8119,33.8813,33.8042,33.835,518555.0
2017-05-18 15:00:00,43.83,43.88,43.8,43.81,527056.0,33.835,33.8736,33.8119,33.8196,527056.0
2017-05-18 15:30:00,43.82,43.85,43.78,43.79,1504850.0,33.8273,33.8505,33.7964,33.8042,1504850.0
2017-05-19 09:30:00,43.85,43.96,43.76,43.96,2149037.0,33.8505,33.9354,33.781,33.9354,2149037.0
2017-05-19 10:00:00,43.95,43.99,43.86,43.87,614388.0,33.9277,33.9585,33.8582,33.8659,614388.0
2017-05-19 10:30:00,43.88,43.9,43.83,43.83,697098.0,33.8736,33.8891,33.835,33.835,697098.0
2017-05-19 11:00:00,43.84,43.93,43.83,43.88,580282.0,33.8428,33.9122,33.835,33.8736,580282.0
2017-05-19 11:30:00,43.88,43.96,43.87,43.95,439531.0,33.8736,33.9354,33.8659,33.9277,439531.0
2017-05-19 12:00:00,43.95,43.99,43.92,43.93,440369.0,33.9277,33.9585,33.9045,33.9122,440369.0
2017-05-19 12:30:00,43.93,43.99,43.92,43.98,331400.0,33.9122,33.9585,33.9045,33.9508,331400.0
2017-05-19 13:00:00,43.98,43.99,43.9,43.91,272849.0,33.9508,33.9585,33.8891,33.8968,272849.0
2017-05-19 13:30:00,43.91,43.94,43.89,43.9,368283.0,33.8968,33.9199,33.8813,33.8891,368283.0
2017-05-19 14:00:00,43.9,43.94,43.88,43.92,442376.0,33.8891,33.9199,33.8736,33.9045,442376.0
2017-05-19 14:30:00,43.92,44.0,43.92,43.95,849137.0,33.9045,33.9663,33.9045,33.9277,849137.0
2017-05-19 15:00:00,43.96,43.97,43.83,43.86,642489.0,33.9354,33.9431,33.835,33.8582,642489.0
2017-05-19 15:30:00,43.86,43.9,43.82,43.89,1272080.0,33.8582,33.8891,33.8273,33.8813,1272080.0
2017-05-22 09:30:00,43.89,44.06,43.81,43.94,1158882.0,33.8813,34.0126,33.8196,33.9199,1158882.0
2017-05-22 10:00:00,43.95,43.99,43.91,43.93,595285.0,33.9277,33.9585,33.8968,33.9122,595285.0
2017-05-22 10:30:00,43.93,43.93,43.87,43.9,552839.0,33.9122,33.9122,33.8659,33.8891,552839.0
2017-05-22 11:00:00,43.9,43.92,43.88,43.9,448681.0,33.8891,33.9045,33.8736,33.8891,448681.0
2017-05-22 11:30:00,43.9,43.99,43.89,43.96,439663.0,33.8891,33.9585,33.8813,33.9354,439663.0
2017-05-22 12:00:00,43.95,44.03,43.95,44.0,430033.0,33.9277,33.9894,33.9277,33.9663,430033.0
2017-05-22 12:30:00,44.01,44.09,44.0,44.08,813719.0,33.974,34.0357,33.9663,34.028,813719.0
2017-05-22 13:00:00,44.09,44.15,44.08,44.15,494061.0,34.0357,34.0821,34.028,34.0821,494061.0
2017-05-22 13:30:00,44.15,44.16,44.1,44.13,489702.0,34.0821,34.0898,34.0435,34.0666,489702.0
2017-05-22 14:00:00,44.13,44.2,44.12,44.19,449990.0,34.0666,34.1207,34.0589,34.1129,449990.0
2017-05-22 14:30:00,44.19,44.2,44.16,44.18,450344.0,34.1129,34.1207,34.0898,34.1052,450344.0
2017-05-22 15:00:00,44.18,44.19,44.14,44.18,653446.0,34.1052,34.1129,34.0743,34.1052,653446.0
2017-05-22 15:30:00,44.18,44.22,44.16,44.18,1744586.0,34.1052,34.1361,34.0898,34.1052,1744586.0
2017-05-23 09:30:00,44.25,44.49,44.21,44.48,1495560.0,34.1593,34.3445,34.1284,34.3368,1495560.0
2017-05-23 10:00:00,44.48,44.6,44.47,44.57,1311307.0,34.3368,34.4294,34.3291,34.4063,1311307.0
2017-05-23 10:30:00,44.57,44.57,44.48,44.49,479114.0,34.4063,34.4063,34.3368,34.3445,479114.0
2017-05-23 11:00:00,44.48,44.53,44.48,44.48,778338.0,34.3368,34.3754,34.3368,34.3368,778338.0
2017-05-23 11:30:00,44.48,44.52,44.44,44.49,421725.0,34.3368,34.3677,34.3059,34.3445,421725.0
2017-05-23 12:00:00,44.49,44.55,44.47,44.52,536506.0,34.3445,34.3908,34.3291,34.3677,536506.0
2017-05-23 12:30:00,44.52,44.53,44.48,44.52,220725.0,34.3677,34.3754,34.3368,34.3677,220725.0
2017-05-23 13:00:00,44.52,44.58,44.51,44.55,271783.0,34.3677,34.414,34.36,34.3908,271783.0
2017-05-23 13:30:00,44.56,44.58,44.53,44.57,595745.0,34.3986,34.414,34.3754,34.4063,595745.0
2017-05-23 14:00:00,44.57,44.57,44.44,44.46,750868.0,34.4063,34.4063,34.3059,34.3214,750868.0
2017-05-23 14:30:00,44.46,44.46,44.4,44.45,615263.0,34.3214,34.3214,34.275,34.3136,615263.0
2017-05-23 15:00:00,44.45,44.45,44.32,44.33,485278.0,34.3136,34.3136,34.2133,34.221,485278.0
2017-05-23 15:30:00,44.33,44.41,44.32,44.39,1320537.0,34.221,34.2828,34.2133,34.2673,1320537.0
2017-05-24 09:30:00,44.56,44.69,44.51,44.65,1349118.0,34.3986,34.4989,34.36,34.468,1349118.0
2017-05-24 10:00:00,44.65,44.68,44.63,44.68,866482.0,34.468,34.4912,34.4526,34.4912,866482.0
2017-05-24 10:30:00,44.68,44.75,44.66,44.75,523965.0,34.4912,34.5452,34.4758,34.5452,523965.0
2017-05-24 11:00:00,44.75,44.79,44.73,44.79,505269.0,34.5452,34.5761,34.5298,34.5761,505269.0
2017-05-24 11:30:00,44.79,44.8,44.73,44.75,533131.0,34.5761,34.5838,34.5298,34.5452,533131.0
2017-05-24 12:00:00,44.74,44.75,44.72,44.74,283770.0,34.5375,34.5452,34.5221,34.5375,283770.0
2017-05-24 12:30:00,44.74,44.78,44.73,44.78,272169.0,34.5375,34.5684,34.5298,34.5684,272169.0
2017-05-24 13:00:00,44.78,44.79,44.74,44.78,274372.0,34.5684,34.5761,34.5375,34.5684,274372.0
2017-05-24 13:30:00,44.78,44.82,44.74,44.8,518154.0,34.5684,34.5993,34.5375,34.5838,518154.0
2017-05-24 14:00:00,44.8,44.89,44.77,44.89,764235.0,34.5838,34.6533,34.5607,34.6533,764235.0
2017-05-24 14:30:00,44.88,44.92,44.86,44.91,513279.0,34.6456,34.6765,34.6302,34.6687,513279.0
2017-05-24 15:00:00,44.9,44.91,44.88,44.9,406329.0,34.661,34.6687,34.6456,34.661,406329.0
2017-05-24 15:30:00,44.9,45.09,44.89,45.03,4008146.0,34.661,34.8077,34.6533,34.7614,4008146.0
2017-05-25 09:30:00,45.0,45.1,44.97,45.05,1413655.0,34.7382,34.8154,34.7151,34.7768,1413655.0
2017-05-25 10:00:00,45.05,45.17,45.03,45.14,601727.0,34.7768,34.8695,34.7614,34.8463,601727.0
2017-05-25 10:30:00,45.14,45.21,45.1,45.19,821335.0,34.8463,34.9003,34.8154,34.8849,821335.0
2017-05-25 11:00:00,45.2,45.29,45.19,45.28,961592.0,34.8926,34.9621,34.8849,34.9544,961592.0
2017-05-25 11:30:00,45.28,45.36,45.27,45.28,627764.0,34.9544,35.0161,34.9467,34.9544,627764.0
2017-05-25 12:00:00,45.29,45.39,45.24,45.36,848108.0,34.9621,35.0393,34.9235,35.0161,848108.0
2017-05-25 12:30:00,45.36,45.41,45.35,45.41,528882.0,35.0161,35.0547,35.0084,35.0547,528882.0
2017-05-25 13:00:00,45.41,45.45,45.35,45.36,623403.0,35.0547,35.0856,35.0084,35.0161,623403.0
2017-05-25 13:30:00,45.36,45.4,45.24,45.39,833559.0,35.0161,35.047,34.9235,35.0393,833559.0
2017-05-25 14:00:00,45.4,45.44,45.35,45.41,757982.0,35.047,35.0779,35.0084,35.0547,757982.0
2017-05-25 14:30:00,45.42,45.45,45.4,45.43,616349.0,35.0624,35.0856,35.047,35.0702,616349.0
2017-05-25 15:00:00,45.43,45.43,45.36,45.41,1014662.0,35.0702,35.0702,35.0161,35.0547,1014662.0
2017-05-25 15:30:00,45.41,45.48,45.39,45.41,2059592.0,35.0547,35.1088,35.0393,35.0547,2059592.0
2017-05-26 09:30:00,45.36,45.5,45.33,45.43,1642657.0,35.0161,35.1242,34.993,35.0702,1642657.0
2017-05-26 10:00:00,45.43,45.49,45.42,45.46,710915.0,35.0702,35.1165,35.0624,35.0933,710915.0
2017-05-26 10:30:00,45.46,45.56,45.44,45.55,1036404.0,35.0933,35.1705,35.0779,35.1628,1036404.0
2017-05-26 11:00:00,45.54,45.55,45.4,45.45,867792.0,35.1551,35.1628,35.047,35.0856,867792.0
2017-05-26 11:30:00,45.45,45.45,45.38,45.42,1083315.0,35.0856,35.0856,35.0316,35.0624,1083315.0
2017-05-26 12:00:00,45.42,45.44,45.35,45.4,569543.0,35.0624,35.0779,35.0084,35.047,569543.0
2017-05-26 12:30:00,45.4,45.5,45.38,45.48,560023.0,35.047,35.1242,35.0316,35.1088,560023.0
2017-05-26 13:00:00,45.48,45.48,45.37,45.38,318392.0,35.1088,35.1088,35.0239,35.0316,318392.0
2017-05-26 13:30:00,45.39,45.4,45.37,45.4,352761.0,35.0393,35.047,35.0239,35.047,352761.0
2017-05-26 14:00:00,45.4,45.42,45.36,45.38,637735.0,35.047,35.0624,35.0161,35.0316,637735.0
2017-05-26 14:30:00,45.38,45.43,45.36,45.4,380169.0,35.0316,35.0702,35.0161,35.047,380169.0
2017-05-26 15:00:00,45.4,45.43,45.37,45.38,476159.0,35.047,35.0702,35.0239,35.0316,476159.0
2017-05-26 15:30:00,45.38,45.41,45.36,45.37,1254302.0,35.0316,35.0547,35.0161,35.0239,1254302.0
2017-05-30 09:30:00,45.16,45.33,45.11,45.24,1576090.0,34.8617,34.993,34.8231,34.9235,1576090.0
2017-05-30 10:00:00,45.25,45.28,45.15,45.26,568032.0,34.9312,34.9544,34.854,34.9389,568032.0
2017-05-30 10:30:00,45.27,45.27,45.17,45.18,379416.0,34.9467,34.9467,34.8695,34.8772,379416.0
2017-05-30 11:00:00,45.18,45.27,45.16,45.24,614511.0,34.8772,34.9467,34.8617,34.9235,614511.0
2017-05-30 11:30:00,45.24,45.38,45.23,45.36,551734.0,34.9235,35.0316,34.9158,35.0161,551734.0
2017-05-30 12:00:00,45.36,45.39,45.33,45.37,476746.0,35.0161,35.0393,34.993,35.0239,476746.0
2017-05-30 12:30:00,45.37,45.4,45.29,45.34,632226.0,35.0239,35.047,34.9621,35.0007,632226.0
2017-05-30 13:00:00,45.35,45.35,45.31,45.31,610563.0,35.0084,35.0084,34.9775,34.9775,610563.0
2017-05-30 13:30:00,45.31,45.39,45.29,45.39,569887.0,34.9775,35.0393,34.9621,35.0393,569887.0
2017-05-30 14:00:00,45.39,45.39,45.37,45.39,365488.0,35.0393,35.0393,35.0239,35.0393,365488.0
2017-05-30 14:30:00,45.39,45.4,45.36,45.39,449458.0,35.0393,35.047,35.0161,35.0393,449458.0
2017-05-30 15:00:00,45.39,45.41,45.36,45.37,649019.0,35.0393,35.0547,35.0161,35.0239,649019.0
2017-05-30 15:30:00,45.37,45.46,45.36,45.42,1538119.0,35.0239,35.0933,35.0161,35.0624,1538119.0
2017-05-31 09:30:00,45.43,45.66,45.37,45.66,1247518.0,35.0702,35.2477,35.0239,35.2477,1247518.0
2017-05-31 10:00:00,45.65,45.7,45.53,45.55,986362.0,35.24,35.2786,35.1474,35.1628,986362.0
2017-05-31 10:30:00,45.55,45.69,45.54,45.66,982732.0,35.1628,35.2709,35.1551,35.2477,982732.0
2017-05-31 11:00:00,45.65,45.66,45.52,45.54,957758.0,35.24,35.2477,35.1396,35.1551,957758.0
2017-05-31 11:30:00,45.53,45.6,45.49,45.59,737440.0,35.1474,35.2014,35.1165,35.1937,737440.0
2017-05-31 12:00:00,45.6,45.62,45.58,45.59,487798.0,35.2014,35.2168,35.186,35.1937,487798.0
2017-05-31 12:30:00,45.59,45.61,45.56,45.57,342388.0,35.1937,35.2091,35.1705,35.1782,342388.0
2017-05-31 13:00:00,45.56,45.61,45.55,45.6,505088.0,35.1705,35.2091,35.1628,35.2014,505088.0
2017-05-31 13:30:00,45.6,45.61,45.53,45.59,497219.0,35.2014,35.2091,35.1474,35.1937,497219.0
2017-05-31 14:00:00,45.58,45.64,45.57,45.61,821464.0,35.186,35.2323,35.1782,35.2091,821464.0
2017-05-31 14:30:00,45.61,45.69,45.6,45.66,906158.0,35.2091,35.2709,35.2014,35.2477,906158.0
2017-05-31 15:00:00,45.66,45.68,45.54,45.55,833210.0,35.2477,35.2632,35.1551,35.1628,833210.0
2017-05-31 15:30:00,45.55,45.57,45.44,45.46,1579426.0,35.1628,35.1782,35.0779,35.0933,1579426.0
2017-06-01 09:30:00,45.45,45.51,45.37,45.41,965815.0,35.0856,35.1319,35.0239,35.0547,965815.0
2017-06-01 10:00:00,45.41,45.43,45.23,45.25,900213.0,35.0547,35.0702,34.9158,34.9312,900213.0
2017-06-01 10:30:00,45.25,45.36,45.24,45.34,550670.0,34.9312,35.0161,34.9235,35.0007,550670.0
2017-06-01 11:00:00,45.34,45.39,45.3,45.35,575135.0,35.0007,35.0393,34.9698,35.0084,575135.0
2017-06-01 11:30:00,45.34,45.45,45.31,45.43,413677.0,35.0007,35.0856,34.9775,35.0702,413677.0
2017-06-01 12:00:00,45.42,45.46,45.38,45.41,374170.0,35.0624,35.0933,35.0316,35.0547,374170.0
2017-06-01 12:30:00,45.41,45.48,45.41,45.48,287998.0,35.0547,35.1088,35.0547,35.1088,287998.0
2017-06-01 13:00:00,45.48,45.53,45.47,45.52,379221.0,35.1088,35.1474,35.101,35.1396,379221.0
2017-06-01 13:30:00,45.51,45.52,45.44,45.48,380807.0,35.1319,35.1396,35.0779,35.1088,380807.0
2017-06-01 14:00:00,45.48,45.52,45.47,45.51,324280.0,35.1088,35.1396,35.101,35.1319,324280.0
2017-06-01 14:30:00,45.51,45.51,45.43,45.47,499760.0,35.1319,35.1319,35.0702,35.101,499760.0
2017-06-01 15:00:00,45.47,45.58,45.45,45.57,707397.0,35.101,35.186,35.0856,35.1782,707397.0
2017-06-01 15:30:00,45.57,45.79,45.54,45.79,2540504.0,35.1782,35.3481,35.1551,35.3481,2540504.0
2017-06-02 09:30:00,45.83,45.88,45.62,45.68,894047.0,35.379,35.4176,35.2168,35.2632,894047.0
2017-06-02 10:00:00,45.68,45.75,45.6,45.75,527533.0,35.2632,35.3172,35.2014,35.3172,527533.0
2017-06-02 10:30:00,45.75,45.75,45.65,45.69,444861.0,35.3172,35.3172,35.24,35.2709,444861.0
2017-06-02 11:00:00,45.7,45.73,45.66,45.7,456752.0,35.2786,35.3018,35.2477,35.2786,456752.0
2017-06-02 11:30:00,45.7,45.75,45.7,45.71,285350.0,35.2786,35.3172,35.2786,35.2863,285350.0
2017-06-02 12:00:00,45.71,45.74,45.66,45.74,452398.0,35.2863,35.3095,35.2477,35.3095,452398.0
2017-06-02 12:30:00,45.73,45.77,45.73,45.75,216062.0,35.3018,35.3326,35.3018,35.3172,216062.0
2017-06-02 13:00:00,45.75,45.76,45.69,45.73,230235.0,35.3172,35.3249,35.2709,35.3018,230235.0
2017-06-02 13:30:00,45.72,45.78,45.72,45.73,222237.0,35.294,35.3404,35.294,35.3018,222237.0
2017-06-02 14:00:00,45.74,45.74,45.69,45.69,396913.0,35.3095,35.3095,35.2709,35.2709,396913.0
2017-06-02 14:30:00,45.69,45.74,45.68,45.74,438798.0,35.2709,35.3095,35.2632,35.3095,438798.0
2017-06-02 15:00:00,45.74,45.8,45.72,45.8,508931.0,35.3095,35.3558,35.294,35.3558,508931.0
2017-06-02 15:30:00,45.8,45.89,45.79,45.87,2413344.0,35.3558,35.4253,35.3481,35.4098,2413344.0
2017-06-05 09:30:00,45.78,45.84,45.69,45.78,863442.0,35.3404,35.3867,35.2709,35.3404,863442.0
2017-06-05 10:00:00,45.77,45.83,45.74,45.76,542505.0,35.3326,35.379,35.3095,35.3249,542505.0
2017-06-05 10:30:00,45.75,45.88,45.75,45.87,569752.0,35.3172,35.4176,35.3172,35.4098,569752.0
2017-06-05 11:00:00,45.87,45.91,45.85,45.87,680264.0,35.4098,35.4407,35.3944,35.4098,680264.0
2017-06-05 11:30:00,45.86,45.91,45.84,45.9,362149.0,35.4021,35.4407,35.3867,35.433,362149.0
2017-06-05 12:00:00,45.9,45.93,45.9,45.92,401931.0,35.433,35.4561,35.433,35.4484,401931.0
2017-06-05 12:30:00,45.93,45.95,45.89,45.9,272761.0,35.4561,35.4716,35.4253,35.433,272761.0
2017-06-05 13:00:00,45.91,45.94,45.89,45.93,254072.0,35.4407,35.4639,35.4253,35.4561,254072.0
2017-06-05 13:30:00,45.93,45.94,45.87,45.9,619708.0,35.4561,35.4639,35.4098,35.433,619708.0
2017-06-05 14:00:00,45.91,45.91,45.86,45.88,356953.0,35.4407,35.4407,35.4021,35.4176,356953.0
2017-06-05 14:30:00,45.88,45.89,45.81,45.84,387182.0,35.4176,35.4253,35.3635,35.3867,387182.0
2017-06-05 15:00:00,45.84,45.96,45.84,45.96,627238.0,35.3867,35.4793,35.3867,35.4793,627238.0
2017-06-05 15:30:00,45.96,45.99,45.95,45.98,1199418.0,35.4793,35.5025,35.4716,35.4947,1199418.0
2017-06-06 09:30:00,45.9,46.06,45.88,46.05,1763509.0,35.433,35.5565,35.4176,35.5488,1763509.0
2017-06-06 10:00:00,46.06,46.06,45.88,45.89,719083.0,35.5565,35.5565,35.4176,35.4253,719083.0
2017-06-06 10:30:00,45.89,45.93,45.87,45.9,520531.0,35.4253,35.4561,35.4098,35.433,520531.0
2017-06-06 11:00:00,45.89,45.9,45.78,45.81,520597.0,35.4253,35.433,35.3404,35.3635,520597.0
2017-06-06 11:30:00,45.81,45.96,45.81,45.91,464382.0,35.3635,35.4793,35.3635,35.4407,464382.0
2017-06-06 12:00:00,45.91,45.95,45.9,45.93,233557.0,35.4407,35.4716,35.433,35.4561,233557.0
2017-06-06 12:30:00,45.94,45.96,45.91,45.92,215477.0,35.4639,35.4793,35.4407,35.4484,215477.0
2017-06-06 13:00:00,45.92,45.92,45.83,45.84,386024.0,35.4484,35.4484,35.379,35.3867,386024.0
2017-06-06 13:30:00,45.84,45.9,45.82,45.88,483136.0,35.3867,35.433,35.3712,35.4176,483136.0
2017-06-06 14:00:00,45.88,45.91,45.85,45.9,331489.0,35.4176,35.4407,35.3944,35.433,331489.0
2017-06-06 14:30:00,45.89,45.95,45.89,45.93,515656.0,35.4253,35.4716,35.4253,35.4561,515656.0
2017-06-06 15:00:00,45.93,45.94,45.88,45.89,425668.0,35.4561,35.4639,35.4176,35.4253,425668.0
2017-06-06 15:30:00,45.89,45.98,45.85,45.97,1331512.0,35.4253,35.4947,35.3944,35.487,1331512.0
2017-06-07 09:30:00,45.5,45.7,45.35,45.5,2066694.0,35.1242,35.2786,35.0084,35.1242,2066694.0
2017-06-07 10:00:00,45.5,45.57,45.46,45.48,740215.0,35.1242,35.1782,35.0933,35.1088,740215.0
2017-06-07 10:30:00,45.47,45.54,45.42,45.45,832779.0,35.101,35.1551,35.0624,35.0856,832779.0
2017-06-07 11:00:00,45.45,45.56,45.44,45.47,795933.0,35.0856,35.1705,35.0779,35.101,795933.0
2017-06-07 11:30:00,45.47,45.6,45.46,45.55,831911.0,35.101,35.2014,35.0933,35.1628,831911.0
2017-06-07 12:00:00,45.56,45.58,45.48,45.51,869853.0,35.1705,35.186,35.1088,35.1319,869853.0
2017-06-07 12:30:00,45.5,45.56,45.46,45.51,419416.0,35.1242,35.1705,35.0933,35.1319,419416.0
2017-06-07 13:00:00,45.51,45.59,45.5,45.59,327868.0,35.1319,35.1937,35.1242,35.1937,327868.0
2017-06-07 13:30:00,45.58,45.64,45.55,45.64,394172.0,35.186,35.2323,35.1628,35.2323,394172.0
2017-06-07 14:00:00,45.64,45.65,45.56,45.57,533813.0,35.2323,35.24,35.1705,35.1782,533813.0
2017-06-07 14:30:00,45.58,45.62,45.53,45.55,379402.0,35.186,35.2168,35.1474,35.1628,379402.0
2017-06-07 15:00:00,45.55,45.56,45.44,45.45,848551.0,35.1628,35.1705,35.0779,35.0856,848551.0
2017-06-07 15:30:00,45.46,45.54,45.44,45.51,1506583.0,35.0933,35.1551,35.0779,35.1319,1506583.0
2017-06-08 09:30:00,45.39,45.51,45.18,45.27,1277040.0,35.0393,35.1319,34.8772,34.9467,1277040.0
2017-06-08 10:00:00,45.27,45.36,45.22,45.3,884976.0,34.9467,35.0161,34.9081,34.9698,884976.0
2017-06-08 10:30:00,45.29,45.32,45.2,45.21,559901.0,34.9621,34.9853,34.8926,34.9003,559901.0
2017-06-08 11:00:00,45.22,45.26,45.13,45.16,665816.0,34.9081,34.9389,34.8386,34.8617,665816.0
2017-06-08 11:30:00,45.15,45.33,45.09,45.33,1022359.0,34.854,34.993,34.8077,34.993,1022359.0
2017-06-08 12:00:00,45.33,45.36,45.21,45.31,792291.0,34.993,35.0161,34.9003,34.9775,792291.0
2017-06-08 12:30:00,45.31,45.31,45.19,45.22,454777.0,34.9775,34.9775,34.8849,34.9081,454777.0
2017-06-08 13:00:00,45.21,45.23,45.04,45.06,729793.0,34.9003,34.9158,34.7691,34.7845,729793.0
2017-06-08 13:30:00,45.07,45.17,45.06,45.12,524714.0,34.7923,34.8695,34.7845,34.8309,524714.0
2017-06-08 14:00:00,45.13,45.15,45.08,45.09,633533.0,34.8386,34.854,34.8,34.8077,633533.0
2017-06-08 14:30:00,45.1,45.14,45.03,45.04,763714.0,34.8154,34.8463,34.7614,34.7691,763714.0
2017-06-08 15:00:00,45.04,45.17,45.03,45.16,727688.0,34.7691,34.8695,34.7614,34.8617,727688.0
2017-06-08 15:30:00,45.16,45.19,45.09,45.13,1678906.0,34.8617,34.8849,34.8077,34.8386,1678906.0
2017-06-09 09:30:00,45.06,45.3,44.97,45.18,1128123.0,34.7845,34.9698,34.7151,34.8772,1128123.0
2017-06-09 10:00:00,45.18,45.25,45.12,45.24,471299.0,34.8772,34.9312,34.8309,34.9235,471299.0
2017-06-09 10:30:00,45.25,45.25,45.16,45.18,322926.0,34.9312,34.9312,34.8617,34.8772,322926.0
2017-06-09 11:00:00,45.18,45.22,45.14,45.21,411861.0,34.8772,34.9081,34.8463,34.9003,411861.0
2017-06-09 11:30:00,45.21,45.22,45.13,45.16,372576.0,34.9003,34.9081,34.8386,34.8617,372576.0
2017-06-09 12:00:00,45.17,45.26,45.16,45.23,376853.0,34.8695,34.9389,34.8617,34.9158,376853.0
2017-06-09 12:30:00,45.23,45.24,45.19,45.22,199348.0,34.9158,34.9235,34.8849,34.9081,199348.0
2017-06-09 13:00:00,45.21,45.25,45.16,45.19,341534.0,34.9003,34.9312,34.8617,34.8849,341534.0
2017-06-09 13:30:00,45.19,45.26,45.16,45.26,373792.0,34.8849,34.9389,34.8617,34.9389,373792.0
2017-06-09 14:00:00,45.26,45.32,45.23,45.26,427658.0,34.9389,34.9853,34.9158,34.9389,427658.0
2017-06-09 14:30:00,45.26,45.29,45.17,45.23,676423.0,34.9389,34.9621,34.8695,34.9158,676423.0
2017-06-09 15:00:00,45.23,45.27,45.16,45.23,547277.0,34.9158,34.9467,34.8617,34.9158,547277.0
2017-06-09 15:30:00,45.23,45.35,45.18,45.3,1740645.0,34.9158,35.0084,34.8772,34.9698,1740645.0
2017-06-12 09:30:00,45.35,45.48,45.2,45.39,1214684.0,35.0084,35.1088,34.8926,35.0393,1214684.0
2017-06-12 10:00:00,45.39,45.44,45.15,45.22,1058677.0,35.0393,35.0779,34.854,34.9081,1058677.0
2017-06-12 10:30:00,45.23,45.31,45.21,45.28,668024.0,34.9158,34.9775,34.9003,34.9544,668024.0
2017-06-12 11:00:00,45.28,45.3,45.25,45.27,809639.0,34.9544,34.9698,34.9312,34.9467,809639.0
2017-06-12 11:30:00,45.28,45.36,45.27,45.31,665417.0,34.9544,35.0161,34.9467,34.9775,665417.0
2017-06-12 12:00:00,45.31,45.35,45.25,45.34,496148.0,34.9775,35.0084,34.9312,35.0007,496148.0
2017-06-12 12:30:00,45.34,45.34,45.26,45.27,379180.0,35.0007,35.0007,34.9389,34.9467,379180.0
2017-06-12 13:00:00,45.26,45.32,45.25,45.25,515850.0,34.9389,34.9853,34.9312,34.9312,515850.0
2017-06-12 13:30:00,45.25,45.3,45.24,45.26,388259.0,34.9312,34.9698,34.9235,34.9389,388259.0
2017-06-12 14:00:00,45.26,45.32,45.24,45.32,785151.0,34.9389,34.9853,34.9235,34.9853,785151.0
2017-06-12 14:30:00,45.32,45.32,45.25,45.3,530743.0,34.9853,34.9853,34.9312,34.9698,530743.0
2017-06-12 15:00:00,45.3,45.31,45.27,45.28,629524.0,34.9698,34.9775,34.9467,34.9544,629524.0
2017-06-12 15:30:00,45.29,45.35,45.27,45.34,1260906.0,34.9621,35.0084,34.9467,35.0007,1260906.0
2017-06-13 09:30:00,45.02,45.09,44.8,44.82,1278594.0,35.0392,35.0937,34.868,34.8836,1278594.0
2017-06-13 10:00:00,44.83,44.98,44.82,44.98,625334.0,34.8913,35.0081,34.8836,35.0081,625334.0
2017-06-13 10:30:00,44.98,45.08,44.97,45.04,662379.0,35.0081,35.0859,35.0003,35.0548,662379.0
2017-06-13 11:00:00,45.03,45.03,44.93,44.94,533942.0,35.047,35.047,34.9692,34.977,533942.0
2017-06-13 11:30:00,44.94,45.0,44.91,44.98,409247.0,34.977,35.0237,34.9536,35.0081,409247.0
2017-06-13 12:00:00,44.98,45.0,44.94,44.99,291601.0,35.0081,35.0237,34.977,35.0159,291601.0
2017-06-13 12:30:00,45.0,45.02,44.97,45.0,323527.0,35.0237,35.0392,35.0003,35.0237,323527.0
2017-06-13 13:00:00,45.0,45.09,45.0,45.05,324864.0,35.0237,35.0937,35.0237,35.0626,324864.0
2017-06-13 13:30:00,45.05,45.06,45.01,45.05,294703.0,35.0626,35.0704,35.0314,35.0626,294703.0
2017-06-13 14:00:00,45.05,45.11,45.04,45.11,317154.0,35.0626,35.1093,35.0548,35.1093,317154.0
2017-06-13 14:30:00,45.11,45.11,45.02,45.03,410299.0,35.1093,35.1093,35.0392,35.047,410299.0
2017-06-13 15:00:00,45.02,45.03,44.98,44.99,935703.0,35.0392,35.047,35.0081,35.0159,935703.0
2017-06-13 15:30:00,45.0,45.04,44.99,45.03,1444335.0,35.0237,35.0548,35.0159,35.047,1444335.0
2017-06-14 09:30:00,45.18,45.27,45.16,45.21,1240727.0,35.1638,35.2338,35.1482,35.1871,1240727.0
2017-06-14 10:00:00,45.21,45.33,45.2,45.32,589890.0,35.1871,35.2805,35.1793,35.2727,589890.0
2017-06-14 10:30:00,45.32,45.43,45.29,45.41,538129.0,35.2727,35.3583,35.2494,35.3428,538129.0
2017-06-14 11:00:00,45.41,45.47,45.38,45.4,551605.0,35.3428,35.3895,35.3194,35.335,551605.0
2017-06-14 11:30:00,45.4,45.41,45.3,45.39,384875.0,35.335,35.3428,35.2572,35.3272,384875.0
2017-06-14 12:00:00,45.39,45.45,45.38,45.38,514237.0,35.3272,35.3739,35.3194,35.3194,514237.0
2017-06-14 12:30:00,45.38,45.38,45.27,45.29,274167.0,35.3194,35.3194,35.2338,35.2494,274167.0
2017-06-14 13:00:00,45.3,45.33,45.28,45.33,453208.0,35.2572,35.2805,35.2416,35.2805,453208.0
2017-06-14 13:30:00,45.32,45.36,45.3,45.33,295808.0,35.2727,35.3038,35.2572,35.2805,295808.0
2017-06-14 14:00:00,45.33,45.39,45.25,45.31,528382.0,35.2805,35.3272,35.2182,35.2649,528382.0
2017-06-14 14:30:00,45.31,45.35,45.29,45.32,611610.0,35.2649,35.2961,35.2494,35.2727,611610.0
2017-06-14 15:00:00,45.32,45.34,45.24,45.33,724621.0,35.2727,35.2883,35.2105,35.2805,724621.0
2017-06-14 15:30:00,45.33,45.36,45.3,45.3,1382576.0,35.2805,35.3038,35.2572,35.2572,1382576.0
2017-06-15 09:30:00,45.18,45.25,45.04,45.05,845445.0,35.1638,35.2182,35.0548,35.0626,845445.0
2017-06-15 10:00:00,45.05,45.13,45.04,45.08,550710.0,35.0626,35.1248,35.0548,35.0859,550710.0
2017-06-15 10:30:00,45.07,45.17,45.04,45.16,733992.0,35.0781,35.156,35.0548,35.1482,733992.0
2017-06-15 11:00:00,45.16,45.28,45.13,45.27,638530.0,35.1482,35.2416,35.1248,35.2338,638530.0
2017-06-15 11:30:00,45.27,45.29,45.19,45.19,630073.0,35.2338,35.2494,35.1715,35.1715,630073.0
2017-06-15 12:00:00,45.19,45.27,45.19,45.25,633202.0,35.1715,35.2338,35.1715,35.2182,633202.0
2017-06-15 12:30:00,45.25,45.26,45.17,45.18,394065.0,35.2182,35.226,35.156,35.1638,394065.0
2017-06-15 13:00:00,45.18,45.25,45.17,45.23,330024.0,35.1638,35.2182,35.156,35.2027,330024.0
2017-06-15 13:30:00,45.23,45.26,45.21,45.22,287248.0,35.2027,35.226,35.1871,35.1949,287248.0
2017-06-15 14:00:00,45.22,45.31,45.21,45.29,444511.0,35.1949,35.2649,35.1871,35.2494,444511.0
2017-06-15 14:30:00,45.28,45.33,45.27,45.32,313975.0,35.2416,35.2805,35.2338,35.2727,313975.0
2017-06-15 15:00:00,45.32,45.34,45.28,45.31,556593.0,35.2727,35.2883,35.2416,35.2649,556593.0
2017-06-15 15:30:00,45.3,45.31,45.21,45.26,1368887.0,35.2572,35.2649,35.1871,35.226,1368887.0
2017-06-16 09:30:00,45.31,45.35,45.05,45.12,4023151.0,35.2649,35.2961,35.0626,35.1171,4023151.0
2017-06-16 10:00:00,45.12,45.27,45.07,45.19,546123.0,35.1171,35.2338,35.0781,35.1715,546123.0
2017-06-16 10:30:00,45.19,45.21,45.01,45.09,891867.0,35.1715,35.1871,35.0314,35.0937,891867.0
2017-06-16 11:00:00,45.09,45.31,45.09,45.2,718910.0,35.0937,35.2649,35.0937,35.1793,718910.0
2017-06-16 11:30:00,45.2,45.23,45.15,45.18,475922.0,35.1793,35.2027,35.1404,35.1638,475922.0
2017-06-16 12:00:00,45.18,45.19,45.14,45.18,503839.0,35.1638,35.1715,35.1326,35.1638,503839.0
2017-06-16 12:30:00,45.18,45.2,45.14,45.18,406908.0,35.1638,35.1793,35.1326,35.1638,406908.0
2017-06-16 13:00:00,45.18,45.19,45.1,45.11,318045.0,35.1638,35.1715,35.1015,35.1093,318045.0
2017-06-16 13:30:00,45.11,45.15,45.05,45.14,870356.0,35.1093,35.1404,35.0626,35.1326,870356.0
2017-06-16 14:00:00,45.14,45.2,45.14,45.16,415644.0,35.1326,35.1793,35.1326,35.1482,415644.0
2017-06-16 14:30:00,45.15,45.23,45.14,45.23,480200.0,35.1404,35.2027,35.1326,35.2027,480200.0
2017-06-16 15:00:00,45.23,45.25,45.15,45.17,497973.0,35.2027,35.2182,35.1404,35.156,497973.0
2017-06-16 15:30:00,45.18,45.35,45.15,45.31,2521024.0,35.1638,35.2961,35.1404,35.2649,2521024.0
2017-06-19 09:30:00,45.35,45.35,45.1,45.3,809161.0,35.2961,35.2961,35.1015,35.2572,809161.0
2017-06-19 10:00:00,45.29,45.36,45.2,45.2,606087.0,35.2494,35.3038,35.1793,35.1793,606087.0
2017-06-19 10:30:00,45.2,45.25,45.1,45.25,571345.0,35.1793,35.2182,35.1015,35.2182,571345.0
2017-06-19 11:00:00,45.25,45.28,45.22,45.24,506929.0,35.2182,35.2416,35.1949,35.2105,506929.0
2017-06-19 11:30:00,45.24,45.25,45.2,45.24,393520.0,35.2105,35.2182,35.1793,35.2105,393520.0
2017-06-19 12:00:00,45.24,45.34,45.24,45.3,278252.0,35.2105,35.2883,35.2105,35.2572,278252.0
2017-06-19 12:30:00,45.3,45.3,45.22,45.22,299105.0,35.2572,35.2572,35.1949,35.1949,299105.0
2017-06-19 13:00:00,45.23,45.28,45.22,45.25,220058.0,35.2027,35.2416,35.1949,35.2182,220058.0
2017-06-19 13:30:00,45.25,45.27,45.15,45.16,249616.0,35.2182,35.2338,35.1404,35.1482,249616.0
2017-06-19 14:00:00,45.17,45.26,45.14,45.24,294332.0,35.156,35.226,35.1326,35.2105,294332.0
2017-06-19 14:30:00,45.25,45.3,45.22,45.27,311550.0,35.2182,35.2572,35.1949,35.2338,311550.0
2017-06-19 15:00:00,45.28,45.36,45.27,45.33,499033.0,35.2416,35.3038,35.2338,35.2805,499033.0
2017-06-19 15:30:00,45.33,45.37,45.32,45.37,1216973.0,35.2805,35.3116,35.2727,35.3116,1216973.0
2017-06-20 09:30:00,45.34,45.54,45.32,45.53,1225761.0,35.2883,35.4439,35.2727,35.4362,1225761.0
2017-06-20 10:00:00,45.53,45.54,45.44,45.51,520652.0,35.4362,35.4439,35.3661,35.4206,520652.0
2017-06-20 10:30:00,45.51,45.7,45.49,45.65,1071628.0,35.4206,35.5685,35.405,35.5296,1071628.0
2017-06-20 11:00:00,45.66,45.87,45.64,45.81,3604761.0,35.5373,35.7008,35.5218,35.6541,3604761.0
2017-06-20 11:30:00,45.8,45.84,45.7,45.72,794910.0,35.6463,35.6774,35.5685,35.584,794910.0
2017-06-20 12:00:00,45.72,45.77,45.7,45.72,433975.0,35.584,35.623,35.5685,35.584,433975.0
2017-06-20 12:30:00,45.71,45.8,45.71,45.8,435015.0,35.5763,35.6463,35.5763,35.6463,435015.0
2017-06-20 13:00:00,45.79,45.82,45.75,45.79,370407.0,35.6385,35.6619,35.6074,35.6385,370407.0
2017-06-20 13:30:00,45.79,45.81,45.76,45.77,251048.0,35.6385,35.6541,35.6152,35.623,251048.0
2017-06-20 14:00:00,45.78,45.78,45.7,45.72,426853.0,35.6307,35.6307,35.5685,35.584,426853.0
2017-06-20 14:30:00,45.71,45.75,45.7,45.75,440602.0,35.5763,35.6074,35.5685,35.6074,440602.0
2017-06-20 15:00:00,45.75,45.79,45.68,45.69,1121364.0,35.6074,35.6385,35.5529,35.5607,1121364.0
2017-06-20 15:30:00,45.69,45.72,45.6,45.61,1962106.0,35.5607,35.584,35.4906,35.4984,1962106.0
2017-06-21 09:30:00,45.62,45.68,45.42,45.44,1422826.0,35.5062,35.5529,35.3505,35.3661,1422826.0
2017-06-21 10:00:00,45.45,45.46,45.33,45.38,582973.0,35.3739,35.3817,35.2805,35.3194,582973.0
2017-06-21 10:30:00,45.37,45.45,45.33,45.37,604444.0,35.3116,35.3739,35.2805,35.3116,604444.0
2017-06-21 11:00:00,45.37,45.37,45.16,45.19,610148.0,35.3116,35.3116,35.1482,35.1715,610148.0
2017-06-21 11:30:00,45.19,45.28,45.17,45.26,527237.0,35.1715,35.2416,35.156,35.226,527237.0
2017-06-21 12:00:00,45.26,45.3,45.24,45.29,458168.0,35.226,35.2572,35.2105,35.2494,458168.0
2017-06-21 12:30:00,45.29,45.33,45.27,45.29,337818.0,35.2494,35.2805,35.2338,35.2494,337818.0
2017-06-21 13:00:00,45.29,45.31,45.25,45.25,317315.0,35.2494,35.2649,35.2182,35.2182,317315.0
2017-06-21 13:30:00,45.26,45.3,45.21,45.24,296719.0,35.226,35.2572,35.1871,35.2105,296719.0
2017-06-21 14:00:00,45.24,45.28,45.22,45.22,324982.0,35.2105,35.2416,35.1949,35.1949,324982.0
2017-06-21 14:30:00,45.22,45.32,45.21,45.29,338608.0,35.1949,35.2727,35.1871,35.2494,338608.0
2017-06-21 15:00:00,45.29,45.29,45.23,45.23,441688.0,35.2494,35.2494,35.2027,35.2027,441688.0
2017-06-21 15:30:00,45.23,45.27,45.21,45.22,1538386.0,35.2027,35.2338,35.1871,35.1949,1538386.0
2017-06-22 09:30:00,45.17,45.28,45.09,45.21,1035287.0,35.156,35.2416,35.0937,35.1871,1035287.0
2017-06-22 10:00:00,45.21,45.24,45.08,45.12,461971.0,35.1871,35.2105,35.0859,35.1171,461971.0
2017-06-22 10:30:00,45.13,45.19,45.09,45.12,336627.0,35.1248,35.1715,35.0937,35.1171,336627.0
2017-06-22 11:00:00,45.12,45.24,45.11,45.22,382676.0,35.1171,35.2105,35.1093,35.1949,382676.0
2017-06-22 11:30:00,45.22,45.24,45.17,45.22,349167.0,35.1949,35.2105,35.156,35.1949,349167.0
2017-06-22 12:00:00,45.22,45.23,45.11,45.17,240299.0,35.1949,35.2027,35.1093,35.156,240299.0
2017-06-22 12:30:00,45.18,45.2,45.15,45.16,234391.0,35.1638,35.1793,35.1404,35.1482,234391.0
2017-06-22 13:00:00,45.16,45.23,45.16,45.16,267193.0,35.1482,35.2027,35.1482,35.1482,267193.0
2017-06-22 13:30:00,45.16,45.19,45.16,45.16,220428.0,35.1482,35.1715,35.1482,35.1482,220428.0
2017-06-22 14:00:00,45.16,45.21,45.14,45.15,245239.0,35.1482,35.1871,35.1326,35.1404,245239.0
2017-06-22 14:30:00,45.15,45.17,45.14,45.14,200266.0,35.1404,35.156,35.1326,35.1326,200266.0
2017-06-22 15:00:00,45.15,45.19,45.14,45.19,289015.0,35.1404,35.1715,35.1326,35.1715,289015.0
2017-06-22 15:30:00,45.19,45.2,45.03,45.07,1225542.0,35.1715,35.1793,35.047,35.0781,1225542.0
2017-06-23 09:30:00,45.05,45.29,45.03,45.28,706141.0,35.0626,35.2494,35.047,35.2416,706141.0
2017-06-23 10:00:00,45.28,45.3,45.21,45.28,503187.0,35.2416,35.2572,35.1871,35.2416,503187.0
2017-06-23 10:30:00,45.27,45.33,45.25,45.29,394959.0,35.2338,35.2805,35.2182,35.2494,394959.0
2017-06-23 11:00:00,45.29,45.31,45.25,45.3,367675.0,35.2494,35.2649,35.2182,35.2572,367675.0
2017-06-23 11:30:00,45.31,45.33,45.27,45.3,288753.0,35.2649,35.2805,35.2338,35.2572,288753.0
2017-06-23 12:00:00,45.3,45.32,45.28,45.3,176952.0,35.2572,35.2727,35.2416,35.2572,176952.0
2017-06-23 12:30:00,45.3,45.37,45.3,45.36,300386.0,35.2572,35.3116,35.2572,35.3038,300386.0
2017-06-23 13:00:00,45.36,45.37,45.3,45.35,237261.0,35.3038,35.3116,35.2572,35.2961,237261.0
2017-06-23 13:30:00,45.34,45.38,45.34,45.34,198834.0,35.2883,35.3194,35.2883,35.2883,198834.0
2017-06-23 14:00:00,45.34,45.37,45.28,45.3,251709.0,35.2883,35.3116,35.2416,35.2572,251709.0
2017-06-23 14:30:00,45.3,45.32,45.26,45.27,274834.0,35.2572,35.2727,35.226,35.2338,274834.0
2017-06-23 15:00:00,45.28,45.28,45.19,45.2,619638.0,35.2416,35.2416,35.1715,35.1793,619638.0
2017-06-23 15:30:00,45.2,45.27,45.19,45.23,1030215.0,35.1793,35.2338,35.1715,35.2027,1030215.0
2017-06-26 09:30:00,45.31,45.43,45.3,45.38,812494.0,35.2649,35.3583,35.2572,35.3194,812494.0
2017-06-26 10:00:00,45.38,45.46,45.37,45.44,350756.0,35.3194,35.3817,35.3116,35.3661,350756.0
2017-06-26 10:30:00,45.45,45.48,45.33,45.46,355990.0,35.3739,35.3972,35.2805,35.3817,355990.0
2017-06-26 11:00:00,45.46,45.51,45.43,45.44,596585.0,35.3817,35.4206,35.3583,35.3661,596585.0
2017-06-26 11:30:00,45.43,45.44,45.38,45.41,309278.0,35.3583,35.3661,35.3194,35.3428,309278.0
2017-06-26 12:00:00,45.41,45.42,45.35,45.36,240916.0,35.3428,35.3505,35.2961,35.3038,240916.0
2017-06-26 12:30:00,45.37,45.43,45.36,45.42,218917.0,35.3116,35.3583,35.3038,35.3505,218917.0
2017-06-26 13:00:00,45.43,45.48,45.4,45.41,291170.0,35.3583,35.3972,35.335,35.3428,291170.0
2017-06-26 13:30:00,45.42,45.46,45.41,45.44,137470.0,35.3505,35.3817,35.3428,35.3661,137470.0
2017-06-26 14:00:00,45.44,45.47,45.4,45.47,218931.0,35.3661,35.3895,35.335,35.3895,218931.0
2017-06-26 14:30:00,45.47,45.48,45.4,45.45,314724.0,35.3895,35.3972,35.335,35.3739,314724.0
2017-06-26 15:00:00,45.46,45.48,45.44,45.48,473152.0,35.3817,35.3972,35.3661,35.3972,473152.0
2017-06-26 15:30:00,45.48,45.49,45.42,45.43,1304623.0,35.3972,35.405,35.3505,35.3583,1304623.0
2017-06-27 09:30:00,45.34,45.4,45.22,45.26,1314269.0,35.2883,35.335,35.1949,35.226,1314269.0
2017-06-27 10:00:00,45.26,45.28,45.11,45.12,506409.0,35.226,35.2416,35.1093,35.1171,506409.0
2017-06-27 10:30:00,45.13,45.22,45.09,45.2,680438.0,35.1248,35.1949,35.0937,35.1793,680438.0
2017-06-27 11:00:00,45.19,45.22,45.13,45.17,328636.0,35.1715,35.1949,35.1248,35.156,328636.0
2017-06-27 11:30:00,45.18,45.21,45.1,45.1,376708.0,35.1638,35.1871,35.1015,35.1015,376708.0
2017-06-27 12:00:00,45.11,45.15,45.09,45.1,362506.0,35.1093,35.1404,35.0937,35.1015,362506.0
2017-06-27 12:30:00,45.1,45.12,45.05,45.12,332965.0,35.1015,35.1171,35.0626,35.1171,332965.0
2017-06-27 13:00:00,45.11,45.16,45.08,45.1,597545.0,35.1093,35.1482,35.0859,35.1015,597545.0
2017-06-27 13:30:00,45.11,45.12,45.0,45.02,489679.0,35.1093,35.1171,35.0237,35.0392,489679.0
2017-06-27 14:00:00,45.02,45.13,45.01,45.09,494455.0,35.0392,35.1248,35.0314,35.0937,494455.0
2017-06-27 14:30:00,45.1,45.13,45.05,45.11,322157.0,35.1015,35.1248,35.0626,35.1093,322157.0
2017-06-27 15:00:00,45.11,45.12,45.05,45.09,559293.0,35.1093,35.1171,35.0626,35.0937,559293.0
2017-06-27 15:30:00,45.09,45.12,45.04,45.06,2264222.0,35.0937,35.1171,35.0548,35.0704,2264222.0
2017-06-28 09:30:00,45.25,45.43,45.23,45.29,1193182.0,35.2182,35.3583,35.2027,35.2494,1193182.0
2017-06-28 10:00:00,45.29,45.39,45.24,45.39,704868.0,35.2494,35.3272,35.2105,35.3272,704868.0
2017-06-28 10:30:00,45.4,45.42,45.33,45.41,588867.0,35.335,35.3505,35.2805,35.3428,588867.0
2017-06-28 11:00:00,45.4,45.46,45.4,45.44,501054.0,35.335,35.3817,35.335,35.3661,501054.0
2017-06-28 11:30:00,45.44,45.5,45.41,45.5,468392.0,35.3661,35.4128,35.3428,35.4128,468392.0
2017-06-28 12:00:00,45.49,45.5,45.34,45.34,434665.0,35.405,35.4128,35.2883,35.2883,434665.0
2017-06-28 12:30:00,45.34,45.39,45.31,45.39,331648.0,35.2883,35.3272,35.2649,35.3272,331648.0
2017-06-28 13:00:00,45.39,45.42,45.38,45.41,362066.0,35.3272,35.3505,35.3194,35.3428,362066.0
2017-06-28 13:30:00,45.41,45.45,45.39,45.41,311537.0,35.3428,35.3739,35.3272,35.3428,311537.0
2017-06-28 14:00:00,45.41,45.47,45.4,45.46,382136.0,35.3428,35.3895,35.335,35.3817,382136.0
2017-06-28 14:30:00,45.46,45.47,45.42,45.43,328940.0,35.3817,35.3895,35.3505,35.3583,328940.0
2017-06-28 15:00:00,45.43,45.45,45.39,45.39,482177.0,35.3583,35.3739,35.3272,35.3272,482177.0
2017-06-28 15:30:00,45.4,45.4,45.3,45.3,1528954.0,35.335,35.335,35.2572,35.2572,1528954.0
2017-06-29 09:30:00,45.13,45.17,44.91,45.11,1117074.0,35.1248,35.156,34.9536,35.1093,1117074.0
2017-06-29 10:00:00,45.12,45.24,44.97,45.0,756680.0,35.1171,35.2105,35.0003,35.0237,756680.0
2017-06-29 10:30:00,45.01,45.03,44.93,44.98,798616.0,35.0314,35.047,34.9692,35.0081,798616.0
2017-06-29 11:00:00,44.99,45.01,44.92,44.99,491555.0,35.0159,35.0314,34.9614,35.0159,491555.0
2017-06-29 11:30:00,44.99,45.08,44.93,44.95,543416.0,35.0159,35.0859,34.9692,34.9847,543416.0
2017-06-29 12:00:00,44.95,44.95,44.86,44.9,409382.0,34.9847,34.9847,34.9147,34.9458,409382.0
2017-06-29 12:30:00,44.9,44.98,44.85,44.86,343818.0,34.9458,35.0081,34.9069,34.9147,343818.0
2017-06-29 13:00:00,44.86,44.89,44.65,44.68,645510.0,34.9147,34.938,34.7513,34.7746,645510.0
2017-06-29 13:30:00,44.68,44.81,44.68,44.8,388349.0,34.7746,34.8758,34.7746,34.868,388349.0
2017-06-29 14:00:00,44.79,44.85,44.77,44.82,424225.0,34.8602,34.9069,34.8447,34.8836,424225.0
2017-06-29 14:30:00,44.82,44.9,44.81,44.87,323186.0,34.8836,34.9458,34.8758,34.9225,323186.0
2017-06-29 15:00:00,44.87,44.89,44.8,44.81,442282.0,34.9225,34.938,34.868,34.8758,442282.0
2017-06-29 15:30:00,44.81,44.91,44.78,44.82,1171566.0,34.8758,34.9536,34.8524,34.8836,1171566.0
2017-06-30 09:30:00,44.89,45.1,44.86,45.03,737877.0,34.938,35.1015,34.9147,35.047,737877.0
2017-06-30 10:00:00,45.03,45.09,44.97,45.05,392977.0,35.047,35.0937,35.0003,35.0626,392977.0
2017-06-30 10:30:00,45.05,45.08,44.98,45.0,512561.0,35.0626,35.0859,35.0081,35.0237,512561.0
2017-06-30 11:00:00,45.0,45.06,44.96,44.98,453383.0,35.0237,35.0704,34.9925,35.0081,453383.0
2017-06-30 11:30:00,44.98,45.03,44.94,45.02,271209.0,35.0081,35.047,34.977,35.0392,271209.0
2017-06-30 12:00:00,45.03,45.06,45.0,45.02,228882.0,35.047,35.0704,35.0237,35.0392,228882.0
2017-06-30 12:30:00,45.02,45.07,45.02,45.07,221111.0,35.0392,35.0781,35.0392,35.0781,221111.0
2017-06-30 13:00:00,45.07,45.08,45.01,45.04,363608.0,35.0781,35.0859,35.0314,35.0548,363608.0
2017-06-30 13:30:00,45.04,45.06,45.01,45.02,194215.0,35.0548,35.0704,35.0314,35.0392,194215.0
2017-06-30 14:00:00,45.02,45.12,45.01,45.05,377871.0,35.0392,35.1171,35.0314,35.0626,377871.0
2017-06-30 14:30:00,45.05,45.07,45.02,45.05,298250.0,35.0626,35.0781,35.0392,35.0626,298250.0
2017-06-30 15:00:00,45.05,45.06,45.0,45.03,462135.0,35.0626,35.0704,35.0237,35.047,462135.0
2017-06-30 15:30:00,45.03,45.05,44.85,44.86,1780301.0,35.047,35.0626,34.9069,34.9147,1780301.0
2017-07-03 09:30:00,45.11,45.27,45.01,45.1,1279978.0,35.1093,35.2338,35.0314,35.1015,1279978.0
2017-07-03 10:00:00,45.1,45.12,44.99,45.01,594994.0,35.1015,35.1171,35.0159,35.0314,594994.0
2017-07-03 10:30:00,45.0,45.2,45.0,45.16,627511.0,35.0237,35.1793,35.0237,35.1482,627511.0
2017-07-03 11:00:00,45.16,45.16,44.95,44.95,392341.0,35.1482,35.1482,34.9847,34.9847,392341.0
2017-07-03 11:30:00,44.95,45.01,44.91,44.96,451966.0,34.9847,35.0314,34.9536,34.9925,451966.0
2017-07-03 12:00:00,44.96,44.97,44.87,44.89,583877.0,34.9925,35.0003,34.9225,34.938,583877.0
2017-07-03 12:30:00,44.89,44.93,44.77,44.77,1100858.0,34.938,34.9692,34.8447,34.8447,1100858.0
2017-07-05 09:30:00,44.79,44.9,44.73,44.81,936436.0,34.8602,34.9458,34.8135,34.8758,936436.0
2017-07-05 10:00:00,44.82,44.99,44.82,44.97,737522.0,34.8836,35.0159,34.8836,35.0003,737522.0
2017-07-05 10:30:00,44.97,44.97,44.84,44.89,358689.0,35.0003,35.0003,34.8991,34.938,358689.0
2017-07-05 11:00:00,44.89,44.93,44.85,44.88,316766.0,34.938,34.9692,34.9069,34.9303,316766.0
2017-07-05 11:30:00,44.87,44.88,44.81,44.84,303731.0,34.9225,34.9303,34.8758,34.8991,303731.0
2017-07-05 12:00:00,44.85,44.86,44.78,44.8,215973.0,34.9069,34.9147,34.8524,34.868,215973.0
2017-07-05 12:30:00,44.8,44.8,44.75,44.78,242004.0,34.868,34.868,34.8291,34.8524,242004.0
2017-07-05 13:00:00,44.79,44.81,44.75,44.78,277059.0,34.8602,34.8758,34.8291,34.8524,277059.0
2017-07-05 13:30:00,44.78,44.79,44.74,44.78,226985.0,34.8524,34.8602,34.8213,34.8524,226985.0
2017-07-05 14:00:00,44.77,44.82,44.73,44.82,339487.0,34.8447,34.8836,34.8135,34.8836,339487.0
2017-07-05 14:30:00,44.82,44.82,44.75,44.77,258993.0,34.8836,34.8836,34.8291,34.8447,258993.0
2017-07-05 15:00:00,44.77,44.81,44.76,44.81,295954.0,34.8447,34.8758,34.8369,34.8758,295954.0
2017-07-05 15:30:00,44.8,44.85,44.78,44.82,999278.0,34.868,34.9069,34.8524,34.8836,999278.0
2017-07-06 09:30:00,44.72,44.85,44.54,44.61,1281140.0,34.8057,34.9069,34.6656,34.7201,1281140.0
2017-07-06 10:00:00,44.61,44.62,44.31,44.42,1496577.0,34.7201,34.7279,34.4866,34.5722,1496577.0
2017-07-06 10:30:00,44.41,44.52,44.41,44.43,427985.0,34.5645,34.6501,34.5645,34.58,427985.0
2017-07-06 11:00:00,44.43,44.48,44.37,44.47,566754.0,34.58,34.6189,34.5333,34.6112,566754.0
2017-07-06 11:30:00,44.47,44.5,44.43,44.46,430865.0,34.6112,34.6345,34.58,34.6034,430865.0
2017-07-06 12:00:00,44.46,44.48,44.38,44.39,268880.0,34.6034,34.6189,34.5411,34.5489,268880.0
2017-07-06 12:30:00,44.39,44.46,44.38,44.39,427761.0,34.5489,34.6034,34.5411,34.5489,427761.0
2017-07-06 13:00:00,44.4,44.42,44.36,44.37,424521.0,34.5567,34.5722,34.5255,34.5333,424521.0
2017-07-06 13:30:00,44.38,44.38,44.29,44.38,564131.0,34.5411,34.5411,34.4711,34.5411,564131.0
2017-07-06 14:00:00,44.38,44.4,44.34,44.39,563702.0,34.5411,34.5567,34.51,34.5489,563702.0
2017-07-06 14:30:00,44.39,44.44,44.38,44.41,282401.0,34.5489,34.5878,34.5411,34.5645,282401.0
2017-07-06 15:00:00,44.41,44.43,44.4,44.41,504218.0,34.5645,34.58,34.5567,34.5645,504218.0
2017-07-06 15:30:00,44.42,44.48,44.36,44.42,1694272.0,34.5722,34.6189,34.5255,34.5722,1694272.0
2017-07-07 09:30:00,44.45,44.5,44.34,44.43,928555.0,34.5956,34.6345,34.51,34.58,928555.0
2017-07-07 10:00:00,44.43,44.5,44.4,44.49,402899.0,34.58,34.6345,34.5567,34.6267,402899.0
2017-07-07 10:30:00,44.49,44.52,44.41,44.43,443186.0,34.6267,34.6501,34.5645,34.58,443186.0
2017-07-07 11:00:00,44.43,44.52,44.42,44.5,326800.0,34.58,34.6501,34.5722,34.6345,326800.0
2017-07-07 11:30:00,44.49,44.52,44.42,44.47,333721.0,34.6267,34.6501,34.5722,34.6112,333721.0
2017-07-07 12:00:00,44.48,44.49,44.42,44.42,375355.0,34.6189,34.6267,34.5722,34.5722,375355.0
2017-07-07 12:30:00,44.42,44.48,44.4,44.46,859965.0,34.5722,34.6189,34.5567,34.6034,859965.0
2017-07-07 13:00:00,44.45,44.46,44.27,44.27,319321.0,34.5956,34.6034,34.4555,34.4555,319321.0
2017-07-07 13:30:00,44.27,44.28,44.24,44.26,563768.0,34.4555,34.4633,34.4321,34.4477,563768.0
2017-07-07 14:00:00,44.26,44.35,44.25,44.34,397215.0,34.4477,34.5178,34.4399,34.51,397215.0
2017-07-07 14:30:00,44.33,44.37,44.31,44.32,394781.0,34.5022,34.5333,34.4866,34.4944,394781.0
2017-07-07 15:00:00,44.32,44.45,44.31,44.41,476801.0,34.4944,34.5956,34.4866,34.5645,476801.0
2017-07-07 15:30:00,44.41,44.43,44.36,44.38,1818755.0,34.5645,34.58,34.5255,34.5411,1818755.0
2017-07-10 09:30:00,44.45,44.48,44.39,44.41,1040874.0,34.5956,34.6189,34.5489,34.5645,1040874.0
2017-07-10 10:00:00,44.41,44.53,44.41,44.53,1002545.0,34.5645,34.6579,34.5645,34.6579,1002545.0
2017-07-10 10:30:00,44.53,44.58,44.5,44.55,736439.0,34.6579,34.6968,34.6345,34.6734,736439.0
2017-07-10 11:00:00,44.55,44.57,44.48,44.49,575196.0,34.6734,34.689,34.6189,34.6267,575196.0
2017-07-10 11:30:00,44.49,44.52,44.46,44.48,443242.0,34.6267,34.6501,34.6034,34.6189,443242.0
2017-07-10 12:00:00,44.48,44.5,44.42,44.46,360982.0,34.6189,34.6345,34.5722,34.6034,360982.0
2017-07-10 12:30:00,44.46,44.47,44.37,44.38,294139.0,34.6034,34.6112,34.5333,34.5411,294139.0
2017-07-10 13:00:00,44.39,44.45,44.38,44.45,318837.0,34.5489,34.5956,34.5411,34.5956,318837.0
2017-07-10 13:30:00,44.44,44.45,44.34,44.37,510365.0,34.5878,34.5956,34.51,34.5333,510365.0
2017-07-10 14:00:00,44.36,44.37,44.23,44.27,598527.0,34.5255,34.5333,34.4244,34.4555,598527.0
2017-07-10 14:30:00,44.27,44.4,44.24,44.4,410800.0,34.4555,34.5567,34.4321,34.5567,410800.0
2017-07-10 15:00:00,44.4,44.4,44.35,44.4,491352.0,34.5567,34.5567,34.5178,34.5567,491352.0
2017-07-10 15:30:00,44.4,44.44,44.34,44.41,1452330.0,34.5567,34.5878,34.51,34.5645,1452330.0
2017-07-11 09:30:00,44.32,44.46,44.25,44.41,1680067.0,34.4944,34.6034,34.4399,34.5645,1680067.0
2017-07-11 10:00:00,44.41,44.44,44.33,44.37,774866.0,34.5645,34.5878,34.5022,34.5333,774866.0
2017-07-11 10:30:00,44.37,44.37,44.29,44.31,712694.0,34.5333,34.5333,34.4711,34.4866,712694.0
2017-07-11 11:00:00,44.32,44.34,44.15,44.25,650520.0,34.4944,34.51,34.3621,34.4399,650520.0
2017-07-11 11:30:00,44.24,44.31,44.23,44.29,454111.0,34.4321,34.4866,34.4244,34.4711,454111.0
2017-07-11 12:00:00,44.29,44.33,44.25,44.25,283411.0,34.4711,34.5022,34.4399,34.4399,283411.0
2017-07-11 12:30:00,44.26,44.37,44.24,44.34,329501.0,34.4477,34.5333,34.4321,34.51,329501.0
2017-07-11 13:00:00,44.33,44.35,44.29,44.3,218425.0,34.5022,34.5178,34.4711,34.4788,218425.0
2017-07-11 13:30:00,44.3,44.4,44.27,44.4,463238.0,34.4788,34.5567,34.4555,34.5567,463238.0
2017-07-11 14:00:00,44.4,44.44,44.37,44.41,360627.0,34.5567,34.5878,34.5333,34.5645,360627.0
2017-07-11 14:30:00,44.41,44.42,44.35,44.37,282436.0,34.5645,34.5722,34.5178,34.5333,282436.0
2017-07-11 15:00:00,44.37,44.45,44.36,44.45,463197.0,34.5333,34.5956,34.5255,34.5956,463197.0
2017-07-11 15:30:00,44.45,44.48,44.32,44.33,1375232.0,34.5956,34.6189,34.4944,34.5022,1375232.0
2017-07-12 09:30:00,44.59,44.77,44.57,44.67,769124.0,34.7046,34.8447,34.689,34.7668,769124.0
2017-07-12 10:00:00,44.68,44.69,44.57,44.6,637608.0,34.7746,34.7824,34.689,34.7123,637608.0
2017-07-12 10:30:00,44.61,44.66,44.56,44.59,650599.0,34.7201,34.759,34.6812,34.7046,650599.0
2017-07-12 11:00:00,44.59,44.62,44.46,44.47,406663.0,34.7046,34.7279,34.6034,34.6112,406663.0
2017-07-12 11:30:00,44.46,44.49,44.44,44.48,518897.0,34.6034,34.6267,34.5878,34.6189,518897.0
2017-07-12 12:00:00,44.48,44.51,44.46,44.47,287625.0,34.6189,34.6423,34.6034,34.6112,287625.0
2017-07-12 12:30:00,44.48,44.5,44.44,44.49,260464.0,34.6189,34.6345,34.5878,34.6267,260464.0
2017-07-12 13:00:00,44.49,44.52,44.47,44.51,209955.0,34.6267,34.6501,34.6112,34.6423,209955.0
2017-07-12 13:30:00,44.51,44.56,44.49,44.55,225026.0,34.6423,34.6812,34.6267,34.6734,225026.0
2017-07-12 14:00:00,44.55,44.56,44.51,44.55,340768.0,34.6734,34.6812,34.6423,34.6734,340768.0
2017-07-12 14:30:00,44.55,44.56,44.49,44.51,257371.0,34.6734,34.6812,34.6267,34.6423,257371.0
2017-07-12 15:00:00,44.51,44.54,44.48,44.5,430410.0,34.6423,34.6656,34.6189,34.6345,430410.0
2017-07-12 15:30:00,44.49,44.53,44.48,44.5,1072315.0,34.6267,34.6579,34.6189,34.6345,1072315.0
2017-07-13 09:30:00,44.49,44.5,44.38,44.4,573446.0,34.6267,34.6345,34.5411,34.5567,573446.0
2017-07-13 10:00:00,44.4,44.48,44.38,44.42,523817.0,34.5567,34.6189,34.5411,34.5722,523817.0
2017-07-13 10:30:00,44.41,44.45,44.37,44.41,294103.0,34.5645,34.5956,34.5333,34.5645,294103.0
2017-07-13 11:00:00,44.41,44.48,44.4,44.42,302364.0,34.5645,34.6189,34.5567,34.5722,302364.0
2017-07-13 11:30:00,44.42,44.49,44.42,44.47,217687.0,34.5722,34.6267,34.5722,34.6112,217687.0
2017-07-13 12:00:00,44.47,44.51,44.45,44.47,164651.0,34.6112,34.6423,34.5956,34.6112,164651.0
2017-07-13 12:30:00,44.46,44.48,44.43,44.46,245364.0,34.6034,34.6189,34.58,34.6034,245364.0
2017-07-13 13:00:00,44.46,44.51,44.44,44.49,315624.0,34.6034,34.6423,34.5878,34.6267,315624.0
2017-07-13 13:30:00,44.48,44.53,44.47,44.51,201173.0,34.6189,34.6579,34.6112,34.6423,201173.0
2017-07-13 14:00:00,44.52,44.52,44.45,44.47,194601.0,34.6501,34.6501,34.5956,34.6112,194601.0
2017-07-13 14:30:00,44.47,44.48,44.42,44.42,237488.0,34.6112,34.6189,34.5722,34.5722,237488.0
2017-07-13 15:00:00,44.42,44.44,44.39,44.44,353473.0,34.5722,34.5878,34.5489,34.5878,353473.0
2017-07-13 15:30:00,44.44,44.48,44.4,44.44,856273.0,34.5878,34.6189,34.5567,34.5878,856273.0
2017-07-14 09:30:00,44.52,44.63,44.51,44.55,717775.0,34.6501,34.7357,34.6423,34.6734,717775.0
2017-07-14 10:00:00,44.55,44.62,44.49,44.58,348544.0,34.6734,34.7279,34.6267,34.6968,348544.0
2017-07-14 10:30:00,44.58,44.65,44.56,44.61,251062.0,34.6968,34.7513,34.6812,34.7201,251062.0
2017-07-14 11:00:00,44.61,44.61,44.54,44.6,410792.0,34.7201,34.7201,34.6656,34.7123,410792.0
2017-07-14 11:30:00,44.59,44.64,44.59,44.63,244353.0,34.7046,34.7435,34.7046,34.7357,244353.0
2017-07-14 12:00:00,44.63,44.67,44.61,44.65,255424.0,34.7357,34.7668,34.7201,34.7513,255424.0
2017-07-14 12:30:00,44.66,44.7,44.63,44.66,184145.0,34.759,34.7902,34.7357,34.759,184145.0
2017-07-14 13:00:00,44.66,44.72,44.65,44.7,195856.0,34.759,34.8057,34.7513,34.7902,195856.0
2017-07-14 13:30:00,44.7,44.71,44.66,44.66,242731.0,34.7902,34.798,34.759,34.759,242731.0
2017-07-14 14:00:00,44.66,44.7,44.65,44.69,455658.0,34.759,34.7902,34.7513,34.7824,455658.0
2017-07-14 14:30:00,44.69,44.69,44.62,44.62,176141.0,34.7824,34.7824,34.7279,34.7279,176141.0
2017-07-14 15:00:00,44.62,44.69,44.62,44.68,399385.0,34.7279,34.7824,34.7279,34.7746,399385.0
2017-07-14 15:30:00,44.69,44.72,44.61,44.66,1316393.0,34.7824,34.8057,34.7201,34.759,1316393.0
2017-07-17 09:30:00,44.66,44.71,44.61,44.66,923466.0,34.759,34.798,34.7201,34.759,923466.0
2017-07-17 10:00:00,44.66,44.78,44.61,44.73,812162.0,34.759,34.8524,34.7201,34.8135,812162.0
2017-07-17 10:30:00,44.74,44.78,44.69,44.76,382461.0,34.8213,34.8524,34.7824,34.8369,382461.0
2017-07-17 11:00:00,44.76,44.77,44.71,44.73,260539.0,34.8369,34.8447,34.798,34.8135,260539.0
2017-07-17 11:30:00,44.73,44.76,44.68,44.76,284849.0,34.8135,34.8369,34.7746,34.8369,284849.0
2017-07-17 12:00:00,44.76,44.79,44.75,44.77,233599.0,34.8369,34.8602,34.8291,34.8447,233599.0
2017-07-17 12:30:00,44.77,44.79,44.74,44.77,222541.0,34.8447,34.8602,34.8213,34.8447,222541.0
2017-07-17 13:00:00,44.76,44.78,44.67,44.67,413811.0,34.8369,34.8524,34.7668,34.7668,413811.0
2017-07-17 13:30:00,44.68,44.74,44.67,44.73,367181.0,34.7746,34.8213,34.7668,34.8135,367181.0
2017-07-17 14:00:00,44.73,44.77,44.73,44.75,212449.0,34.8135,34.8447,34.8135,34.8291,212449.0
2017-07-17 14:30:00,44.75,44.75,44.67,44.68,240772.0,34.8291,34.8291,34.7668,34.7746,240772.0
2017-07-17 15:00:00,44.69,44.71,44.65,44.71,527771.0,34.7824,34.798,34.7513,34.798,527771.0
2017-07-17 15:30:00,44.71,44.74,44.69,44.71,945979.0,34.798,34.8213,34.7824,34.798,945979.0
2017-07-18 09:30:00,44.78,44.78,44.63,44.69,656616.0,34.8524,34.8524,34.7357,34.7824,656616.0
2017-07-18 10:00:00,44.7,44.75,44.66,44.7,375066.0,34.7902,34.8291,34.759,34.7902,375066.0
2017-07-18 10:30:00,44.7,44.71,44.61,44.71,330485.0,34.7902,34.798,34.7201,34.798,330485.0
2017-07-18 11:00:00,44.7,44.79,44.69,44.75,409319.0,34.7902,34.8602,34.7824,34.8291,409319.0
2017-07-18 11:30:00,44.76,44.79,44.71,44.79,320745.0,34.8369,34.8602,34.798,34.8602,320745.0
2017-07-18 12:00:00,44.79,44.84,44.77,44.83,471299.0,34.8602,34.8991,34.8447,34.8913,471299.0
2017-07-18 12:30:00,44.83,44.85,44.77,44.77,281292.0,34.8913,34.9069,34.8447,34.8447,281292.0
2017-07-18 13:00:00,44.78,44.81,44.77,44.79,317502.0,34.8524,34.8758,34.8447,34.8602,317502.0
2017-07-18 13:30:00,44.79,44.79,44.73,44.73,402482.0,34.8602,34.8602,34.8135,34.8135,402482.0
2017-07-18 14:00:00,44.73,44.74,44.67,44.69,449455.0,34.8135,34.8213,34.7668,34.7824,449455.0
2017-07-18 14:30:00,44.69,44.72,44.68,44.72,733300.0,34.7824,34.8057,34.7746,34.8057,733300.0
2017-07-18 15:00:00,44.72,44.72,44.65,44.68,547266.0,34.8057,34.8057,34.7513,34.7746,547266.0
2017-07-18 15:30:00,44.68,44.71,44.66,44.68,1091621.0,34.7746,34.798,34.759,34.7746,1091621.0
2017-07-19 09:30:00,44.67,44.73,44.54,44.67,698048.0,34.7668,34.8135,34.6656,34.7668,698048.0
2017-07-19 10:00:00,44.68,44.77,44.62,44.64,233745.0,34.7746,34.8447,34.7279,34.7435,233745.0
2017-07-19 10:30:00,44.65,44.7,44.64,44.7,193229.0,34.7513,34.7902,34.7435,34.7902,193229.0
2017-07-19 11:00:00,44.7,44.72,44.68,44.7,264762.0,34.7902,34.8057,34.7746,34.7902,264762.0
2017-07-19 11:30:00,44.7,44.76,44.67,44.75,289005.0,34.7902,34.8369,34.7668,34.8291,289005.0
2017-07-19 12:00:00,44.76,44.79,44.72,44.76,243795.0,34.8369,34.8602,34.8057,34.8369,243795.0
2017-07-19 12:30:00,44.77,44.79,44.73,44.73,188674.0,34.8447,34.8602,34.8135,34.8135,188674.0
2017-07-19 13:00:00,44.73,44.75,44.68,44.72,495656.0,34.8135,34.8291,34.7746,34.8057,495656.0
2017-07-19 13:30:00,44.73,44.78,44.71,44.77,176876.0,34.8135,34.8524,34.798,34.8447,176876.0
2017-07-19 14:00:00,44.76,44.78,44.74,44.77,239532.0,34.8369,34.8524,34.8213,34.8447,239532.0
2017-07-19 14:30:00,44.77,44.77,44.74,44.74,152275.0,34.8447,34.8447,34.8213,34.8213,152275.0
2017-07-19 15:00:00,44.75,44.77,44.71,44.75,212089.0,34.8291,34.8447,34.798,34.8291,212089.0
2017-07-19 15:30:00,44.76,44.84,44.74,44.83,817058.0,34.8369,34.8991,34.8213,34.8913,817058.0
2017-07-20 09:30:00,44.9,44.98,44.85,44.89,758490.0,34.9458,35.0081,34.9069,34.938,758490.0
2017-07-20 10:00:00,44.89,44.89,44.75,44.85,821826.0,34.938,34.938,34.8291,34.9069,821826.0
2017-07-20 10:30:00,44.84,44.97,44.81,44.91,567381.0,34.8991,35.0003,34.8758,34.9536,567381.0
2017-07-20 11:00:00,44.91,44.94,44.84,44.93,333820.0,34.9536,34.977,34.8991,34.9692,333820.0
2017-07-20 11:30:00,44.94,44.94,44.87,44.9,303528.0,34.977,34.977,34.9225,34.9458,303528.0
2017-07-20 12:00:00,44.91,44.96,44.88,44.9,260961.0,34.9536,34.9925,34.9303,34.9458,260961.0
2017-07-20 12:30:00,44.89,44.91,44.82,44.86,377204.0,34.938,34.9536,34.8836,34.9147,377204.0
2017-07-20 13:00:00,44.86,44.86,44.78,44.8,404269.0,34.9147,34.9147,34.8524,34.868,404269.0
2017-07-20 13:30:00,44.8,44.81,44.78,44.8,396158.0,34.868,34.8758,34.8524,34.868,396158.0
2017-07-20 14:00:00,44.8,44.85,44.8,44.84,259314.0,34.868,34.9069,34.868,34.8991,259314.0
2017-07-20 14:30:00,44.84,44.86,44.8,44.83,329827.0,34.8991,34.9147,34.868,34.8913,329827.0
2017-07-20 15:00:00,44.82,44.86,44.82,44.86,323528.0,34.8836,34.9147,34.8836,34.9147,323528.0
2017-07-20 15:30:00,44.86,44.86,44.8,44.86,964171.0,34.9147,34.9147,34.868,34.9147,964171.0
2017-07-21 09:30:00,44.77,44.84,44.68,44.73,1486036.0,34.8447,34.8991,34.7746,34.8135,1486036.0
2017-07-21 10:00:00,44.73,44.99,44.67,44.96,810400.0,34.8135,35.0159,34.7668,34.9925,810400.0
2017-07-21 10:30:00,44.96,44.99,44.95,44.99,301028.0,34.9925,35.0159,34.9847,35.0159,301028.0
2017-07-21 11:00:00,44.99,45.0,44.93,44.99,365453.0,35.0159,35.0237,34.9692,35.0159,365453.0
2017-07-21 11:30:00,44.98,45.07,44.98,45.04,506833.0,35.0081,35.0781,35.0081,35.0548,506833.0
2017-07-21 12:00:00,45.04,45.06,44.96,45.05,284973.0,35.0548,35.0704,34.9925,35.0626,284973.0
2017-07-21 12:30:00,45.04,45.07,45.0,45.02,273573.0,35.0548,35.0781,35.0237,35.0392,273573.0
2017-07-21 13:00:00,45.02,45.05,44.99,45.01,178382.0,35.0392,35.0626,35.0159,35.0314,178382.0
2017-07-21 13:30:00,45.01,45.01,44.96,45.0,152524.0,35.0314,35.0314,34.9925,35.0237,152524.0
2017-07-21 14:00:00,44.99,45.0,44.94,44.97,326448.0,35.0159,35.0237,34.977,35.0003,326448.0
2017-07-21 14:30:00,44.96,44.99,44.92,44.97,286884.0,34.9925,35.0159,34.9614,35.0003,286884.0
2017-07-21 15:00:00,44.97,45.0,44.93,44.96,395115.0,35.0003,35.0237,34.9692,34.9925,395115.0
2017-07-21 15:30:00,44.97,45.03,44.92,45.03,1394091.0,35.0003,35.047,34.9614,35.047,1394091.0
2017-07-24 09:30:00,45.04,45.05,44.83,44.89,837218.0,35.0548,35.0626,34.8913,34.938,837218.0
2017-07-24 10:00:00,44.9,44.95,44.86,44.87,306824.0,34.9458,34.9847,34.9147,34.9225,306824.0
2017-07-24 10:30:00,44.87,44.95,44.87,44.95,248679.0,34.9225,34.9847,34.9225,34.9847,248679.0
2017-07-24 11:00:00,44.95,44.98,44.89,44.96,357727.0,34.9847,35.0081,34.938,34.9925,357727.0
2017-07-24 11:30:00,44.97,44.98,44.87,44.89,350496.0,35.0003,35.0081,34.9225,34.938,350496.0
2017-07-24 12:00:00,44.89,44.93,44.85,44.91,254738.0,34.938,34.9692,34.9069,34.9536,254738.0
2017-07-24 12:30:00,44.91,44.95,44.86,44.93,291415.0,34.9536,34.9847,34.9147,34.9692,291415.0
2017-07-24 13:00:00,44.94,44.95,44.86,44.88,264895.0,34.977,34.9847,34.9147,34.9303,264895.0
2017-07-24 13:30:00,44.88,44.92,44.87,44.9,196653.0,34.9303,34.9614,34.9225,34.9458,196653.0
2017-07-24 14:00:00,44.91,44.97,44.89,44.97,407611.0,34.9536,35.0003,34.938,35.0003,407611.0
2017-07-24 14:30:00,44.97,44.97,44.89,44.9,238534.0,35.0003,35.0003,34.938,34.9458,238534.0
2017-07-24 15:00:00,44.91,44.93,44.87,44.91,424304.0,34.9536,34.9692,34.9225,34.9536,424304.0
2017-07-24 15:30:00,44.9,44.94,44.84,44.87,1205975.0,34.9458,34.977,34.8991,34.9225,1205975.0
2017-07-25 09:30:00,45.02,45.1,44.93,45.08,943506.0,35.0392,35.1015,34.9692,35.0859,943506.0
2017-07-25 10:00:00,45.08,45.08,44.94,45.02,849357.0,35.0859,35.0859,34.977,35.0392,849357.0
2017-07-25 10:30:00,45.02,45.07,44.99,45.04,902224.0,35.0392,35.0781,35.0159,35.0548,902224.0
2017-07-25 11:00:00,45.04,45.08,45.02,45.07,689505.0,35.0548,35.0859,35.0392,35.0781,689505.0
2017-07-25 11:30:00,45.06,45.12,45.03,45.04,533424.0,35.0704,35.1171,35.047,35.0548,533424.0
2017-07-25 12:00:00,45.04,45.11,45.02,45.11,493263.0,35.0548,35.1093,35.0392,35.1093,493263.0
2017-07-25 12:30:00,45.11,45.18,45.1,45.18,530850.0,35.1093,35.1638,35.1015,35.1638,530850.0
2017-07-25 13:00:00,45.18,45.19,45.15,45.17,639494.0,35.1638,35.1715,35.1404,35.156,639494.0
2017-07-25 13:30:00,45.18,45.22,45.14,45.19,798866.0,35.1638,35.1949,35.1326,35.1715,798866.0
2017-07-25 14:00:00,45.18,45.22,45.17,45.21,567211.0,35.1638,35.1949,35.156,35.1871,567211.0
2017-07-25 14:30:00,45.22,45.28,45.21,45.28,894133.0,35.1949,35.2416,35.1871,35.2416,894133.0
2017-07-25 15:00:00,45.28,45.29,45.11,45.12,810453.0,35.2416,35.2494,35.1093,35.1171,810453.0
2017-07-25 15:30:00,45.11,45.27,45.1,45.23,2393358.0,35.1093,35.2338,35.1015,35.2027,2393358.0
2017-07-26 09:30:00,44.55,45.27,44.31,45.21,2254036.0,34.6734,35.2338,34.4866,35.1871,2254036.0
2017-07-26 10:00:00,45.2,45.27,45.11,45.19,1126539.0,35.1793,35.2338,35.1093,35.1715,1126539.0
2017-07-26 10:30:00,45.19,45.31,45.17,45.28,635267.0,35.1715,35.2649,35.156,35.2416,635267.0
2017-07-26 11:00:00,45.28,45.34,45.25,45.33,515932.0,35.2416,35.2883,35.2182,35.2805,515932.0
2017-07-26 11:30:00,45.33,45.4,45.31,45.39,554565.0,35.2805,35.335,35.2649,35.3272,554565.0
2017-07-26 12:00:00,45.4,45.45,45.38,45.43,493812.0,35.335,35.3739,35.3194,35.3583,493812.0
2017-07-26 12:30:00,45.44,45.5,45.36,45.5,518360.0,35.3661,35.4128,35.3038,35.4128,518360.0
2017-07-26 13:00:00,45.5,45.62,45.49,45.58,580887.0,35.4128,35.5062,35.405,35.4751,580887.0
2017-07-26 13:30:00,45.58,45.69,45.57,45.68,600285.0,35.4751,35.5607,35.4673,35.5529,600285.0
2017-07-26 14:00:00,45.69,45.79,45.64,45.76,779833.0,35.5607,35.6385,35.5218,35.6152,779833.0
2017-07-26 14:30:00,45.76,45.78,45.69,45.7,589707.0,35.6152,35.6307,35.5607,35.5685,589707.0
2017-07-26 15:00:00,45.7,45.76,45.64,45.67,912227.0,35.5685,35.6152,35.5218,35.5451,912227.0
2017-07-26 15:30:00,45.68,45.75,45.61,45.73,2172287.0,35.5529,35.6074,35.4984,35.5918,2172287.0
2017-07-27 09:30:00,45.8,46.43,45.77,46.12,2998001.0,35.6463,36.1366,35.623,35.8954,2998001.0
2017-07-27 10:00:00,46.13,46.19,45.82,45.86,1435937.0,35.9031,35.9498,35.6619,35.693,1435937.0
2017-07-27 10:30:00,45.85,45.89,45.7,45.77,860009.0,35.6852,35.7164,35.5685,35.623,860009.0
2017-07-27 11:00:00,45.77,45.85,45.73,45.74,688323.0,35.623,35.6852,35.5918,35.5996,688323.0
2017-07-27 11:30:00,45.74,45.8,45.71,45.75,446620.0,35.5996,35.6463,35.5763,35.6074,446620.0
2017-07-27 12:00:00,45.74,45.85,45.74,45.84,420615.0,35.5996,35.6852,35.5996,35.6774,420615.0
2017-07-27 12:30:00,45.83,45.9,45.82,45.89,715196.0,35.6697,35.7241,35.6619,35.7164,715196.0
2017-07-27 13:00:00,45.89,45.95,45.87,45.94,689461.0,35.7164,35.763,35.7008,35.7553,689461.0
2017-07-27 13:30:00,45.93,45.96,45.83,45.88,701883.0,35.7475,35.7708,35.6697,35.7086,701883.0
2017-07-27 14:00:00,45.88,45.99,45.86,45.96,758635.0,35.7086,35.7942,35.693,35.7708,758635.0
2017-07-27 14:30:00,45.97,45.98,45.92,45.93,527331.0,35.7786,35.7864,35.7397,35.7475,527331.0
2017-07-27 15:00:00,45.93,46.07,45.89,46.07,1373811.0,35.7475,35.8564,35.7164,35.8564,1373811.0
2017-07-27 15:30:00,46.07,46.15,46.02,46.14,1621863.0,35.8564,35.9187,35.8175,35.9109,1621863.0
2017-07-28 09:30:00,46.0,46.12,45.91,45.94,1184214.0,35.802,35.8954,35.7319,35.7553,1184214.0
2017-07-28 10:00:00,45.95,45.98,45.76,45.8,930368.0,35.763,35.7864,35.6152,35.6463,930368.0
2017-07-28 10:30:00,45.8,46.1,45.73,46.05,1224522.0,35.6463,35.8798,35.5918,35.8409,1224522.0
2017-07-28 11:00:00,46.06,46.1,46.0,46.03,743505.0,35.8487,35.8798,35.802,35.8253,743505.0
2017-07-28 11:30:00,46.03,46.1,45.96,46.09,665275.0,35.8253,35.8798,35.7708,35.872,665275.0
2017-07-28 12:00:00,46.09,46.12,46.02,46.03,554754.0,35.872,35.8954,35.8175,35.8253,554754.0
2017-07-28 12:30:00,46.03,46.09,46.0,46.05,612747.0,35.8253,35.872,35.802,35.8409,612747.0
2017-07-28 13:00:00,46.05,46.12,46.03,46.05,377655.0,35.8409,35.8954,35.8253,35.8409,377655.0
2017-07-28 13:30:00,46.05,46.06,46.0,46.03,502644.0,35.8409,35.8487,35.802,35.8253,502644.0
2017-07-28 14:00:00,46.02,46.03,45.9,45.92,476638.0,35.8175,35.8253,35.7241,35.7397,476638.0
2017-07-28 14:30:00,45.92,45.99,45.9,45.96,366728.0,35.7397,35.7942,35.7241,35.7708,366728.0
2017-07-28 15:00:00,45.97,45.99,45.94,45.96,308745.0,35.7786,35.7942,35.7553,35.7708,308745.0
2017-07-28 15:30:00,45.96,46.09,45.95,46.01,1441657.0,35.7708,35.872,35.763,35.8097,1441657.0
2017-07-31 09:30:00,46.0,46.08,45.91,46.02,808489.0,35.802,35.8642,35.7319,35.8175,808489.0
2017-07-31 10:00:00,46.01,46.03,45.96,45.98,327458.0,35.8097,35.8253,35.7708,35.7864,327458.0
2017-07-31 10:30:00,45.98,46.01,45.91,45.93,334297.0,35.7864,35.8097,35.7319,35.7475,334297.0
2017-07-31 11:00:00,45.93,46.05,45.92,46.04,340645.0,35.7475,35.8409,35.7397,35.8331,340645.0
2017-07-31 11:30:00,46.05,46.06,45.99,46.01,320809.0,35.8409,35.8487,35.7942,35.8097,320809.0
2017-07-31 12:00:00,46.01,46.07,45.99,46.01,359493.0,35.8097,35.8564,35.7942,35.8097,359493.0
2017-07-31 12:30:00,46.02,46.05,46.0,46.02,329798.0,35.8175,35.8409,35.802,35.8175,329798.0
2017-07-31 13:00:00,46.03,46.04,45.98,45.98,386907.0,35.8253,35.8331,35.7864,35.7864,386907.0
2017-07-31 13:30:00,45.98,45.99,45.96,45.99,228455.0,35.7864,35.7942,35.7708,35.7942,228455.0
2017-07-31 14:00:00,45.99,46.02,45.96,45.99,540047.0,35.7942,35.8175,35.7708,35.7942,540047.0
2017-07-31 14:30:00,46.0,46.0,45.9,45.96,457095.0,35.802,35.802,35.7241,35.7708,457095.0
2017-07-31 15:00:00,45.96,46.01,45.93,46.0,517698.0,35.7708,35.8097,35.7475,35.802,517698.0
2017-07-31 15:30:00,46.0,46.03,45.79,45.84,2147545.0,35.802,35.8253,35.6385,35.6774,2147545.0
2017-08-01 09:30:00,45.97,46.06,45.81,45.85,1030699.0,35.7786,35.8487,35.6541,35.6852,1030699.0
2017-08-01 10:00:00,45.85,46.0,45.81,45.9,1960631.0,35.6852,35.802,35.6541,35.7241,1960631.0
2017-08-01 10:30:00,45.9,45.91,45.75,45.78,480643.0,35.7241,35.7319,35.6074,35.6307,480643.0
2017-08-01 11:00:00,45.77,45.88,45.64,45.86,586172.0,35.623,35.7086,35.5218,35.693,586172.0
2017-08-01 11:30:00,45.86,45.95,45.83,45.94,344196.0,35.693,35.763,35.6697,35.7553,344196.0
2017-08-01 12:00:00,45.93,45.96,45.91,45.95,332812.0,35.7475,35.7708,35.7319,35.763,332812.0
2017-08-01 12:30:00,45.94,45.96,45.89,45.93,396981.0,35.7553,35.7708,35.7164,35.7475,396981.0
2017-08-01 13:00:00,45.93,45.93,45.88,45.89,297209.0,35.7475,35.7475,35.7086,35.7164,297209.0
2017-08-01 13:30:00,45.88,45.93,45.85,45.9,327371.0,35.7086,35.7475,35.6852,35.7241,327371.0
2017-08-01 14:00:00,45.89,45.9,45.83,45.84,350164.0,35.7164,35.7241,35.6697,35.6774,350164.0
2017-08-01 14:30:00,45.83,45.85,45.81,45.83,299339.0,35.6697,35.6852,35.6541,35.6697,299339.0
2017-08-01 15:00:00,45.83,45.84,45.78,45.79,466449.0,35.6697,35.6774,35.6307,35.6385,466449.0
2017-08-01 15:30:00,45.79,45.8,45.68,45.7,1689615.0,35.6385,35.6463,35.5529,35.5685,1689615.0
2017-08-02 09:30:00,45.6,46.0,45.38,45.46,1072995.0,35.4906,35.802,35.3194,35.3817,1072995.0
2017-08-02 10:00:00,45.46,45.61,45.45,45.58,623004.0,35.3817,35.4984,35.3739,35.4751,623004.0
2017-08-02 10:30:00,45.58,45.7,45.54,45.67,588631.0,35.4751,35.5685,35.4439,35.5451,588631.0
2017-08-02 11:00:00,45.67,45.69,45.6,45.63,498275.0,35.5451,35.5607,35.4906,35.514,498275.0
2017-08-02 11:30:00,45.63,45.67,45.61,45.66,284029.0,35.514,35.5451,35.4984,35.5373,284029.0
2017-08-02 12:00:00,45.66,45.74,45.64,45.7,277860.0,35.5373,35.5996,35.5218,35.5685,277860.0
2017-08-02 12:30:00,45.7,45.71,45.61,45.65,267353.0,35.5685,35.5763,35.4984,35.5296,267353.0
2017-08-02 13:00:00,45.64,45.65,45.57,45.61,214346.0,35.5218,35.5296,35.4673,35.4984,214346.0
2017-08-02 13:30:00,45.61,45.62,45.5,45.53,394076.0,35.4984,35.5062,35.4128,35.4362,394076.0
2017-08-02 14:00:00,45.53,45.53,45.41,45.47,460373.0,35.4362,35.4362,35.3428,35.3895,460373.0
2017-08-02 14:30:00,45.47,45.56,45.46,45.53,604803.0,35.3895,35.4595,35.3817,35.4362,604803.0
2017-08-02 15:00:00,45.53,45.64,45.51,45.62,397620.0,35.4362,35.5218,35.4206,35.5062,397620.0
2017-08-02 15:30:00,45.62,45.63,45.57,45.6,1869874.0,35.5062,35.514,35.4673,35.4906,1869874.0
2017-08-03 09:30:00,45.65,45.85,45.64,45.79,1643981.0,35.5296,35.6852,35.5218,35.6385,1643981.0
2017-08-03 10:00:00,45.79,45.87,45.76,45.87,701416.0,35.6385,35.7008,35.6152,35.7008,701416.0
2017-08-03 10:30:00,45.87,45.95,45.82,45.89,737213.0,35.7008,35.763,35.6619,35.7164,737213.0
2017-08-03 11:00:00,45.89,45.92,45.81,45.85,459616.0,35.7164,35.7397,35.6541,35.6852,459616.0
2017-08-03 11:30:00,45.85,45.89,45.8,45.88,452308.0,35.6852,35.7164,35.6463,35.7086,452308.0
2017-08-03 12:00:00,45.88,45.9,45.83,45.87,481402.0,35.7086,35.7241,35.6697,35.7008,481402.0
2017-08-03 12:30:00,45.88,45.88,45.78,45.84,551436.0,35.7086,35.7086,35.6307,35.6774,551436.0
2017-08-03 13:00:00,45.84,45.87,45.83,45.84,315565.0,35.6774,35.7008,35.6697,35.6774,315565.0
2017-08-03 13:30:00,45.84,45.89,45.79,45.86,620316.0,35.6774,35.7164,35.6385,35.693,620316.0
2017-08-03 14:00:00,45.86,45.88,45.84,45.85,521871.0,35.693,35.7086,35.6774,35.6852,521871.0
2017-08-03 14:30:00,45.86,45.86,45.78,45.79,2349724.0,35.693,35.693,35.6307,35.6385,2349724.0
2017-08-03 15:00:00,45.79,45.81,45.77,45.78,583608.0,35.6385,35.6541,35.623,35.6307,583608.0
2017-08-03 15:30:00,45.78,45.79,45.66,45.69,2532353.0,35.6307,35.6385,35.5373,35.5607,2532353.0
2017-08-04 09:30:00,45.67,45.76,45.65,45.73,760374.0,35.5451,35.6152,35.5296,35.5918,760374.0
2017-08-04 10:00:00,45.73,45.73,45.58,45.64,925467.0,35.5918,35.5918,35.4751,35.5218,925467.0
2017-08-04 10:30:00,45.64,45.67,45.51,45.55,691580.0,35.5218,35.5451,35.4206,35.4517,691580.0
2017-08-04 11:00:00,45.55,45.58,45.48,45.58,354340.0,35.4517,35.4751,35.3972,35.4751,354340.0
2017-08-04 11:30:00,45.58,45.58,45.51,45.56,383087.0,35.4751,35.4751,35.4206,35.4595,383087.0
2017-08-04 12:00:00,45.56,45.59,45.53,45.57,243237.0,35.4595,35.4829,35.4362,35.4673,243237.0
2017-08-04 12:30:00,45.58,45.59,45.5,45.53,652632.0,35.4751,35.4829,35.4128,35.4362,652632.0
2017-08-04 13:00:00,45.53,45.55,45.5,45.51,428620.0,35.4362,35.4517,35.4128,35.4206,428620.0
2017-08-04 13:30:00,45.51,45.57,45.5,45.55,347905.0,35.4206,35.4673,35.4128,35.4517,347905.0
2017-08-04 14:00:00,45.54,45.57,45.51,45.52,343180.0,35.4439,35.4673,35.4206,35.4284,343180.0
2017-08-04 14:30:00,45.52,45.55,45.5,45.5,364874.0,35.4284,35.4517,35.4128,35.4128,364874.0
2017-08-04 15:00:00,45.5,45.55,45.48,45.54,501426.0,35.4128,35.4517,35.3972,35.4439,501426.0
2017-08-04 15:30:00,45.54,45.56,45.47,45.51,1719071.0,35.4439,35.4595,35.3895,35.4206,1719071.0
2017-08-07 09:30:00,45.58,45.72,45.5,45.68,650197.0,35.4751,35.584,35.4128,35.5529,650197.0
2017-08-07 10:00:00,45.68,45.76,45.64,45.66,374666.0,35.5529,35.6152,35.5218,35.5373,374666.0
2017-08-07 10:30:00,45.66,45.73,45.65,45.7,279020.0,35.5373,35.5918,35.5296,35.5685,279020.0
2017-08-07 11:00:00,45.7,45.71,45.63,45.64,319648.0,35.5685,35.5763,35.514,35.5218,319648.0
2017-08-07 11:30:00,45.63,45.65,45.61,45.63,320460.0,35.514,35.5296,35.4984,35.514,320460.0
2017-08-07 12:00:00,45.64,45.66,45.61,45.65,327081.0,35.5218,35.5373,35.4984,35.5296,327081.0
2017-08-07 12:30:00,45.66,45.66,45.6,45.61,233354.0,35.5373,35.5373,35.4906,35.4984,233354.0
2017-08-07 13:00:00,45.62,45.63,45.59,45.62,199503.0,35.5062,35.514,35.4829,35.5062,199503.0
2017-08-07 13:30:00,45.62,45.62,45.59,45.61,311595.0,35.5062,35.5062,35.4829,35.4984,311595.0
2017-08-07 14:00:00,45.61,45.61,45.58,45.58,232616.0,35.4984,35.4984,35.4751,35.4751,232616.0
2017-08-07 14:30:00,45.59,45.63,45.58,45.62,284488.0,35.4829,35.514,35.4751,35.5062,284488.0
2017-08-07 15:00:00,45.61,45.62,45.61,45.61,257898.0,35.4984,35.5062,35.4984,35.4984,257898.0
2017-08-07 15:30:00,45.62,45.66,45.58,45.63,1187876.0,35.5062,35.5373,35.4751,35.514,1187876.0
2017-08-08 09:30:00,45.64,45.79,45.6,45.67,691582.0,35.5218,35.6385,35.4906,35.5451,691582.0
2017-08-08 10:00:00,45.67,45.75,45.64,45.73,632118.0,35.5451,35.6074,35.5218,35.5918,632118.0
2017-08-08 10:30:00,45.73,45.82,45.69,45.78,389036.0,35.5918,35.6619,35.5607,35.6307,389036.0
2017-08-08 11:00:00,45.77,45.78,45.68,45.7,235552.0,35.623,35.6307,35.5529,35.5685,235552.0
2017-08-08 11:30:00,45.69,45.74,45.67,45.73,202025.0,35.5607,35.5996,35.5451,35.5918,202025.0
2017-08-08 12:00:00,45.73,45.74,45.7,45.72,266060.0,35.5918,35.5996,35.5685,35.584,266060.0
2017-08-08 12:30:00,45.71,45.73,45.66,45.68,216243.0,35.5763,35.5918,35.5373,35.5529,216243.0
2017-08-08 13:00:00,45.68,45.69,45.67,45.68,196561.0,35.5529,35.5607,35.5451,35.5529,196561.0
2017-08-08 13:30:00,45.68,45.68,45.61,45.64,352397.0,35.5529,35.5529,35.4984,35.5218,352397.0
2017-08-08 14:00:00,45.64,45.65,45.62,45.64,248286.0,35.5218,35.5296,35.5062,35.5218,248286.0
2017-08-08 14:30:00,45.64,45.64,45.57,45.61,282780.0,35.5218,35.5218,35.4673,35.4984,282780.0
2017-08-08 15:00:00,45.61,45.61,45.54,45.57,324379.0,35.4984,35.4984,35.4439,35.4673,324379.0
2017-08-08 15:30:00,45.57,45.62,45.54,45.59,929716.0,35.4673,35.5062,35.4439,35.4829,929716.0
2017-08-09 09:30:00,45.56,45.67,45.37,45.44,1226165.0,35.4595,35.5451,35.3116,35.3661,1226165.0
2017-08-09 10:00:00,45.43,45.49,45.32,45.4,634707.0,35.3583,35.405,35.2727,35.335,634707.0
2017-08-09 10:30:00,45.41,45.48,45.4,45.46,584747.0,35.3428,35.3972,35.335,35.3817,584747.0
2017-08-09 11:00:00,45.46,45.46,45.35,45.44,729147.0,35.3817,35.3817,35.2961,35.3661,729147.0
2017-08-09 11:30:00,45.44,45.49,45.37,45.47,437598.0,35.3661,35.405,35.3116,35.3895,437598.0
2017-08-09 12:00:00,45.48,45.53,45.47,45.48,291182.0,35.3972,35.4362,35.3895,35.3972,291182.0
2017-08-09 12:30:00,45.48,45.49,45.43,45.44,309299.0,35.3972,35.405,35.3583,35.3661,309299.0
2017-08-09 13:00:00,45.45,45.49,45.44,45.46,396893.0,35.3739,35.405,35.3661,35.3817,396893.0
2017-08-09 13:30:00,45.46,45.52,45.45,45.47,360838.0,35.3817,35.4284,35.3739,35.3895,360838.0
2017-08-09 14:00:00,45.47,45.48,45.42,45.44,529607.0,35.3895,35.3972,35.3505,35.3661,529607.0
2017-08-09 14:30:00,45.44,45.48,45.41,45.47,471694.0,35.3661,35.3972,35.3428,35.3895,471694.0
2017-08-09 15:00:00,45.47,45.52,45.46,45.5,528669.0,35.3895,35.4284,35.3817,35.4128,528669.0
2017-08-09 15:30:00,45.5,45.59,45.46,45.58,1461848.0,35.4128,35.4829,35.3817,35.4751,1461848.0
2017-08-10 09:30:00,45.56,45.72,45.46,45.6,1024536.0,35.4595,35.584,35.3817,35.4906,1024536.0
2017-08-10 10:00:00,45.59,45.69,45.56,45.63,591582.0,35.4829,35.5607,35.4595,35.514,591582.0
2017-08-10 10:30:00,45.64,45.72,45.61,45.65,664941.0,35.5218,35.584,35.4984,35.5296,664941.0
2017-08-10 11:00:00,45.64,45.75,45.61,45.74,668730.0,35.5218,35.6074,35.4984,35.5996,668730.0
2017-08-10 11:30:00,45.73,45.75,45.7,45.73,258662.0,35.5918,35.6074,35.5685,35.5918,258662.0
2017-08-10 12:00:00,45.73,45.8,45.7,45.71,466055.0,35.5918,35.6463,35.5685,35.5763,466055.0
2017-08-10 12:30:00,45.72,45.82,45.69,45.81,402018.0,35.584,35.6619,35.5607,35.6541,402018.0
2017-08-10 13:00:00,45.82,45.83,45.75,45.79,286412.0,35.6619,35.6697,35.6074,35.6385,286412.0
2017-08-10 13:30:00,45.79,45.8,45.73,45.77,342200.0,35.6385,35.6463,35.5918,35.623,342200.0
2017-08-10 14:00:00,45.77,45.84,45.73,45.82,377847.0,35.623,35.6774,35.5918,35.6619,377847.0
2017-08-10 14:30:00,45.81,45.84,45.78,45.79,410007.0,35.6541,35.6774,35.6307,35.6385,410007.0
2017-08-10 15:00:00,45.79,45.81,45.74,45.78,533362.0,35.6385,35.6541,35.5996,35.6307,533362.0
2017-08-10 15:30:00,45.78,45.82,45.72,45.75,1376734.0,35.6307,35.6619,35.584,35.6074,1376734.0
2017-08-11 09:30:00,45.86,45.9,45.66,45.79,1200579.0,35.693,35.7241,35.5373,35.6385,1200579.0
2017-08-11 10:00:00,45.79,45.89,45.79,45.84,972936.0,35.6385,35.7164,35.6385,35.6774,972936.0
2017-08-11 10:30:00,45.84,45.88,45.81,45.88,631365.0,35.6774,35.7086,35.6541,35.7086,631365.0
2017-08-11 11:00:00,45.88,45.88,45.82,45.85,421708.0,35.7086,35.7086,35.6619,35.6852,421708.0
2017-08-11 11:30:00,45.85,45.86,45.8,45.84,360135.0,35.6852,35.693,35.6463,35.6774,360135.0
2017-08-11 12:00:00,45.85,45.85,45.73,45.77,220527.0,35.6852,35.6852,35.5918,35.623,220527.0
2017-08-11 12:30:00,45.76,45.76,45.7,45.73,212366.0,35.6152,35.6152,35.5685,35.5918,212366.0
2017-08-11 13:00:00,45.73,45.74,45.64,45.71,385234.0,35.5918,35.5996,35.5218,35.5763,385234.0
2017-08-11 13:30:00,45.72,45.72,45.68,45.71,222512.0,35.584,35.584,35.5529,35.5763,222512.0
2017-08-11 14:00:00,45.71,45.72,45.68,45.68,278889.0,35.5763,35.584,35.5529,35.5529,278889.0
2017-08-11 14:30:00,45.69,45.7,45.61,45.65,468098.0,35.5607,35.5685,35.4984,35.5296,468098.0
2017-08-11 15:00:00,45.66,45.67,45.62,45.64,319098.0,35.5373,35.5451,35.5062,35.5218,319098.0
2017-08-11 15:30:00,45.64,45.69,45.57,45.6,1011174.0,35.5218,35.5607,35.4673,35.4906,1011174.0
2017-08-14 09:30:00,45.64,45.94,45.62,45.83,1041997.0,35.5218,35.7553,35.5062,35.6697,1041997.0
2017-08-14 10:00:00,45.83,45.86,45.79,45.82,665625.0,35.6697,35.693,35.6385,35.6619,665625.0
2017-08-14 10:30:00,45.81,45.85,45.78,45.83,369802.0,35.6541,35.6852,35.6307,35.6697,369802.0
2017-08-14 11:00:00,45.82,45.84,45.77,45.77,443012.0,35.6619,35.6774,35.623,35.623,443012.0
2017-08-14 11:30:00,45.78,45.88,45.77,45.84,326621.0,35.6307,35.7086,35.623,35.6774,326621.0
2017-08-14 12:00:00,45.85,45.87,45.81,45.86,187818.0,35.6852,35.7008,35.6541,35.693,187818.0
2017-08-14 12:30:00,45.85,45.87,45.84,45.86,151969.0,35.6852,35.7008,35.6774,35.693,151969.0
2017-08-14 13:00:00,45.86,45.89,45.85,45.88,196054.0,35.693,35.7164,35.6852,35.7086,196054.0
2017-08-14 13:30:00,45.88,45.88,45.83,45.86,225146.0,35.7086,35.7086,35.6697,35.693,225146.0
2017-08-14 14:00:00,45.86,45.86,45.81,45.82,258311.0,35.693,35.693,35.6541,35.6619,258311.0
2017-08-14 14:30:00,45.82,45.83,45.79,45.81,287700.0,35.6619,35.6697,35.6385,35.6541,287700.0
2017-08-14 15:00:00,45.81,45.86,45.8,45.84,485544.0,35.6541,35.693,35.6463,35.6774,485544.0
2017-08-14 15:30:00,45.84,45.86,45.77,45.8,1309664.0,35.6774,35.693,35.623,35.6463,1309664.0
2017-08-15 09:30:00,45.8,45.97,45.8,45.96,590591.0,35.6463,35.7786,35.6463,35.7708,590591.0
2017-08-15 10:00:00,45.96,45.98,45.9,45.93,355277.0,35.7708,35.7864,35.7241,35.7475,355277.0
2017-08-15 10:30:00,45.93,45.96,45.89,45.95,606324.0,35.7475,35.7708,35.7164,35.763,606324.0
2017-08-15 11:00:00,45.95,45.96,45.92,45.95,261956.0,35.763,35.7708,35.7397,35.763,261956.0
2017-08-15 11:30:00,45.96,46.0,45.95,45.98,284522.0,35.7708,35.802,35.763,35.7864,284522.0
2017-08-15 12:00:00,45.99,46.05,45.95,46.03,781709.0,35.7942,35.8409,35.763,35.8253,781709.0
2017-08-15 12:30:00,46.04,46.06,46.02,46.04,395362.0,35.8331,35.8487,35.8175,35.8331,395362.0
2017-08-15 13:00:00,46.04,46.07,46.02,46.03,330034.0,35.8331,35.8564,35.8175,35.8253,330034.0
2017-08-15 13:30:00,46.03,46.18,46.02,46.18,642144.0,35.8253,35.9421,35.8175,35.9421,642144.0
2017-08-15 14:00:00,46.18,46.25,46.16,46.22,803236.0,35.9421,35.9965,35.9265,35.9732,803236.0
2017-08-15 14:30:00,46.22,46.23,46.18,46.19,517151.0,35.9732,35.981,35.9421,35.9498,517151.0
2017-08-15 15:00:00,46.18,46.2,46.14,46.16,526029.0,35.9421,35.9576,35.9109,35.9265,526029.0
2017-08-15 15:30:00,46.16,46.21,46.15,46.18,1553470.0,35.9265,35.9654,35.9187,35.9421,1553470.0
2017-08-16 09:30:00,46.15,46.29,46.12,46.26,988575.0,35.9187,36.0277,35.8954,36.0043,988575.0
2017-08-16 10:00:00,46.26,46.32,46.24,46.28,688905.0,36.0043,36.051,35.9888,36.0199,688905.0
2017-08-16 10:30:00,46.28,46.34,46.26,46.28,530194.0,36.0199,36.0666,36.0043,36.0199,530194.0
2017-08-16 11:00:00,46.28,46.31,46.18,46.24,642155.0,36.0199,36.0432,35.9421,35.9888,642155.0
2017-08-16 11:30:00,46.25,46.28,46.19,46.24,297614.0,35.9965,36.0199,35.9498,35.9888,297614.0
2017-08-16 12:00:00,46.25,46.28,46.21,46.27,317087.0,35.9965,36.0199,35.9654,36.0121,317087.0
2017-08-16 12:30:00,46.27,46.27,46.21,46.23,289017.0,36.0121,36.0121,35.9654,35.981,289017.0
2017-08-16 13:00:00,46.24,46.27,46.19,46.24,331784.0,35.9888,36.0121,35.9498,35.9888,331784.0
2017-08-16 13:30:00,46.23,46.26,46.19,46.24,337716.0,35.981,36.0043,35.9498,35.9888,337716.0
2017-08-16 14:00:00,46.23,46.27,46.2,46.22,512290.0,35.981,36.0121,35.9576,35.9732,512290.0
2017-08-16 14:30:00,46.22,46.27,46.2,46.25,259604.0,35.9732,36.0121,35.9576,35.9965,259604.0
2017-08-16 15:00:00,46.25,46.28,46.21,46.25,525453.0,35.9965,36.0199,35.9654,35.9965,525453.0
2017-08-16 15:30:00,46.25,46.27,46.17,46.21,1007148.0,35.9965,36.0121,35.9343,35.9654,1007148.0
2017-08-17 09:30:00,46.12,46.28,46.12,46.22,564084.0,35.8954,36.0199,35.8954,35.9732,564084.0
2017-08-17 10:00:00,46.22,46.26,46.18,46.2,345785.0,35.9732,36.0043,35.9421,35.9576,345785.0
2017-08-17 10:30:00,46.21,46.26,46.19,46.23,317274.0,35.9654,36.0043,35.9498,35.981,317274.0
2017-08-17 11:00:00,46.24,46.33,46.24,46.28,348649.0,35.9888,36.0588,35.9888,36.0199,348649.0
2017-08-17 11:30:00,46.28,46.29,46.15,46.17,409276.0,36.0199,36.0277,35.9187,35.9343,409276.0
2017-08-17 12:00:00,46.18,46.23,46.14,46.23,232388.0,35.9421,35.981,35.9109,35.981,232388.0
2017-08-17 12:30:00,46.22,46.22,46.11,46.14,399267.0,35.9732,35.9732,35.8876,35.9109,399267.0
2017-08-17 13:00:00,46.14,46.15,46.1,46.11,408044.0,35.9109,35.9187,35.8798,35.8876,408044.0
2017-08-17 13:30:00,46.11,46.15,46.06,46.08,421893.0,35.8876,35.9187,35.8487,35.8642,421893.0
2017-08-17 14:00:00,46.08,46.1,46.02,46.04,351979.0,35.8642,35.8798,35.8175,35.8331,351979.0
2017-08-17 14:30:00,46.05,46.07,46.01,46.05,434731.0,35.8409,35.8564,35.8097,35.8409,434731.0
2017-08-17 15:00:00,46.05,46.05,45.99,46.01,765543.0,35.8409,35.8409,35.7942,35.8097,765543.0
2017-08-17 15:30:00,46.01,46.04,45.85,45.86,1936325.0,35.8097,35.8331,35.6852,35.693,1936325.0
2017-08-18 09:30:00,45.8,45.87,45.72,45.75,1966953.0,35.6463,35.7008,35.584,35.6074,1966953.0
2017-08-18 10:00:00,45.75,45.79,45.7,45.73,898289.0,35.6074,35.6385,35.5685,35.5918,898289.0
2017-08-18 10:30:00,45.73,45.75,45.69,45.69,489255.0,35.5918,35.6074,35.5607,35.5607,489255.0
2017-08-18 11:00:00,45.7,45.76,45.63,45.75,975102.0,35.5685,35.6152,35.514,35.6074,975102.0
2017-08-18 11:30:00,45.76,45.81,45.71,45.8,497310.0,35.6152,35.6541,35.5763,35.6463,497310.0
2017-08-18 12:00:00,45.8,45.8,45.71,45.78,221644.0,35.6463,35.6463,35.5763,35.6307,221644.0
2017-08-18 12:30:00,45.78,45.9,45.77,45.84,445759.0,35.6307,35.7241,35.623,35.6774,445759.0
2017-08-18 13:00:00,45.85,45.85,45.77,45.8,426116.0,35.6852,35.6852,35.623,35.6463,426116.0
2017-08-18 13:30:00,45.8,45.82,45.73,45.75,1054848.0,35.6463,35.6619,35.5918,35.6074,1054848.0
2017-08-18 14:00:00,45.75,45.82,45.73,45.81,673381.0,35.6074,35.6619,35.5918,35.6541,673381.0
2017-08-18 14:30:00,45.81,45.83,45.76,45.77,281126.0,35.6541,35.6697,35.6152,35.623,281126.0
2017-08-18 15:00:00,45.77,45.79,45.72,45.73,404638.0,35.623,35.6385,35.584,35.5918,404638.0
2017-08-18 15:30:00,45.73,45.76,45.66,45.67,1175946.0,35.5918,35.6152,35.5373,35.5451,1175946.0
2017-08-21 09:30:00,45.67,45.72,45.56,45.67,734854.0,35.5451,35.584,35.4595,35.5451,734854.0
2017-08-21 10:00:00,45.68,45.73,45.61,45.72,675982.0,35.5529,35.5918,35.4984,35.584,675982.0
2017-08-21 10:30:00,45.72,45.78,45.66,45.78,424265.0,35.584,35.6307,35.5373,35.6307,424265.0
2017-08-21 11:00:00,45.78,45.8,45.74,45.78,408436.0,35.6307,35.6463,35.5996,35.6307,408436.0
2017-08-21 11:30:00,45.78,45.8,45.74,45.75,509818.0,35.6307,35.6463,35.5996,35.6074,509818.0
2017-08-21 12:00:00,45.75,45.8,45.73,45.78,570597.0,35.6074,35.6463,35.5918,35.6307,570597.0
2017-08-21 12:30:00,45.78,45.8,45.75,45.77,534810.0,35.6307,35.6463,35.6074,35.623,534810.0
2017-08-21 13:00:00,45.77,45.78,45.73,45.74,520117.0,35.623,35.6307,35.5918,35.5996,520117.0
2017-08-21 13:30:00,45.75,45.76,45.69,45.73,396997.0,35.6074,35.6152,35.5607,35.5918,396997.0
2017-08-21 14:00:00,45.73,45.73,45.68,45.7,262199.0,35.5918,35.5918,35.5529,35.5685,262199.0
2017-08-21 14:30:00,45.7,45.73,45.68,45.71,475762.0,35.5685,35.5918,35.5529,35.5763,475762.0
2017-08-21 15:00:00,45.71,45.73,45.68,45.72,427978.0,35.5763,35.5918,35.5529,35.584,427978.0
2017-08-21 15:30:00,45.72,45.73,45.67,45.67,1077723.0,35.584,35.5918,35.5451,35.5451,1077723.0
2017-08-22 09:30:00,45.7,45.75,45.61,45.67,938936.0,35.5685,35.6074,35.4984,35.5451,938936.0
2017-08-22 10:00:00,45.67,45.71,45.64,45.7,495104.0,35.5451,35.5763,35.5218,35.5685,495104.0
2017-08-22 10:30:00,45.7,45.7,45.61,45.63,517147.0,35.5685,35.5685,35.4984,35.514,517147.0
2017-08-22 11:00:00,45.64,45.68,45.57,45.63,647610.0,35.5218,35.5529,35.4673,35.514,647610.0
2017-08-22 11:30:00,45.64,45.66,45.57,45.6,487509.0,35.5218,35.5373,35.4673,35.4906,487509.0
2017-08-22 12:00:00,45.6,45.62,45.57,45.6,380238.0,35.4906,35.5062,35.4673,35.4906,380238.0
2017-08-22 12:30:00,45.6,45.6,45.56,45.59,195566.0,35.4906,35.4906,35.4595,35.4829,195566.0
2017-08-22 13:00:00,45.59,45.61,45.54,45.58,337694.0,35.4829,35.4984,35.4439,35.4751,337694.0
2017-08-22 13:30:00,45.58,45.63,45.57,45.62,409564.0,35.4751,35.514,35.4673,35.5062,409564.0
2017-08-22 14:00:00,45.62,45.63,45.57,45.62,685789.0,35.5062,35.514,35.4673,35.5062,685789.0
2017-08-22 14:30:00,45.62,45.64,45.58,45.59,357545.0,35.5062,35.5218,35.4751,35.4829,357545.0
2017-08-22 15:00:00,45.59,45.62,45.59,45.61,466203.0,35.4829,35.5062,35.4829,35.4984,466203.0
2017-08-22 15:30:00,45.61,45.64,45.57,45.61,1600872.0,35.4984,35.5218,35.4673,35.4984,1600872.0
2017-08-23 09:30:00,45.63,45.66,45.53,45.56,797247.0,35.514,35.5373,35.4362,35.4595,797247.0
2017-08-23 10:00:00,45.56,45.6,45.44,45.5,560484.0,35.4595,35.4906,35.3661,35.4128,560484.0
2017-08-23 10:30:00,45.5,45.57,45.46,45.48,408109.0,35.4128,35.4673,35.3817,35.3972,408109.0
2017-08-23 11:00:00,45.49,45.53,45.46,45.52,301565.0,35.405,35.4362,35.3817,35.4284,301565.0
2017-08-23 11:30:00,45.51,45.54,45.46,45.51,250604.0,35.4206,35.4439,35.3817,35.4206,250604.0
2017-08-23 12:00:00,45.52,45.56,45.5,45.51,306810.0,35.4284,35.4595,35.4128,35.4206,306810.0
2017-08-23 12:30:00,45.51,45.57,45.5,45.57,291836.0,35.4206,35.4673,35.4128,35.4673,291836.0
2017-08-23 13:00:00,45.56,45.59,45.5,45.54,202803.0,35.4595,35.4829,35.4128,35.4439,202803.0
2017-08-23 13:30:00,45.54,45.57,45.51,45.56,248769.0,35.4439,35.4673,35.4206,35.4595,248769.0
2017-08-23 14:00:00,45.57,45.6,45.56,45.58,350193.0,35.4673,35.4906,35.4595,35.4751,350193.0
2017-08-23 14:30:00,45.58,45.63,45.57,45.62,239304.0,35.4751,35.514,35.4673,35.5062,239304.0
2017-08-23 15:00:00,45.62,45.65,45.6,45.64,274048.0,35.5062,35.5296,35.4906,35.5218,274048.0
2017-08-23 15:30:00,45.63,45.66,45.54,45.55,1028205.0,35.514,35.5373,35.4439,35.4517,1028205.0
2017-08-24 09:30:00,45.54,45.61,45.39,45.41,434859.0,35.4439,35.4984,35.3272,35.3428,434859.0
2017-08-24 10:00:00,45.42,45.57,45.31,45.55,783250.0,35.3505,35.4673,35.2649,35.4517,783250.0
2017-08-24 10:30:00,45.55,45.59,45.51,45.55,268626.0,35.4517,35.4829,35.4206,35.4517,268626.0
2017-08-24 11:00:00,45.56,45.56,45.49,45.52,415857.0,35.4595,35.4595,35.405,35.4284,415857.0
2017-08-24 11:30:00,45.52,45.56,45.49,45.55,267662.0,35.4284,35.4595,35.405,35.4517,267662.0
2017-08-24 12:00:00,45.55,45.56,45.5,45.52,252256.0,35.4517,35.4595,35.4128,35.4284,252256.0
2017-08-24 12:30:00,45.53,45.54,45.51,45.52,215062.0,35.4362,35.4439,35.4206,35.4284,215062.0
2017-08-24 13:00:00,45.52,45.57,45.5,45.53,217784.0,35.4284,35.4673,35.4128,35.4362,217784.0
2017-08-24 13:30:00,45.54,45.55,45.52,45.54,179404.0,35.4439,35.4517,35.4284,35.4439,179404.0
2017-08-24 14:00:00,45.54,45.58,45.47,45.54,838716.0,35.4439,35.4751,35.3895,35.4439,838716.0
2017-08-24 14:30:00,45.53,45.56,45.51,45.55,366905.0,35.4362,35.4595,35.4206,35.4517,366905.0
2017-08-24 15:00:00,45.56,45.56,45.49,45.49,612770.0,35.4595,35.4595,35.405,35.405,612770.0
2017-08-24 15:30:00,45.49,45.5,45.41,45.42,983085.0,35.405,35.4128,35.3428,35.3505,983085.0
2017-08-25 09:30:00,45.6,45.71,45.57,45.69,920476.0,35.4906,35.5763,35.4673,35.5607,920476.0
2017-08-25 10:00:00,45.69,45.76,45.68,45.73,915241.0,35.5607,35.6152,35.5529,35.5918,915241.0
2017-08-25 10:30:00,45.73,45.74,45.7,45.72,343920.0,35.5918,35.5996,35.5685,35.584,343920.0
2017-08-25 11:00:00,45.72,45.72,45.66,45.67,292089.0,35.584,35.584,35.5373,35.5451,292089.0
2017-08-25 11:30:00,45.68,45.71,45.65,45.67,524733.0,35.5529,35.5763,35.5296,35.5451,524733.0
2017-08-25 12:00:00,45.68,45.7,45.66,45.69,298911.0,35.5529,35.5685,35.5373,35.5607,298911.0
2017-08-25 12:30:00,45.69,45.71,45.67,45.7,258913.0,35.5607,35.5763,35.5451,35.5685,258913.0
2017-08-25 13:00:00,45.7,45.73,45.68,45.73,228721.0,35.5685,35.5918,35.5529,35.5918,228721.0
2017-08-25 13:30:00,45.73,45.74,45.7,45.73,217863.0,35.5918,35.5996,35.5685,35.5918,217863.0
2017-08-25 14:00:00,45.73,45.73,45.67,45.68,378602.0,35.5918,35.5918,35.5451,35.5529,378602.0
2017-08-25 14:30:00,45.68,45.69,45.65,45.67,328790.0,35.5529,35.5607,35.5296,35.5451,328790.0
2017-08-25 15:00:00,45.66,45.71,45.64,45.69,431105.0,35.5373,35.5763,35.5218,35.5607,431105.0
2017-08-25 15:30:00,45.69,45.69,45.56,45.58,1396266.0,35.5607,35.5607,35.4595,35.4751,1396266.0
2017-08-28 09:30:00,45.63,45.69,45.51,45.55,515800.0,35.514,35.5607,35.4206,35.4517,515800.0
2017-08-28 10:00:00,45.55,45.55,45.47,45.49,284607.0,35.4517,35.4517,35.3895,35.405,284607.0
2017-08-28 10:30:00,45.49,45.57,45.47,45.5,517224.0,35.405,35.4673,35.3895,35.4128,517224.0
2017-08-28 11:00:00,45.5,45.53,45.49,45.52,163857.0,35.4128,35.4362,35.405,35.4284,163857.0
2017-08-28 11:30:00,45.51,45.52,45.47,45.49,159973.0,35.4206,35.4284,35.3895,35.405,159973.0
2017-08-28 12:00:00,45.48,45.49,45.4,45.42,167275.0,35.3972,35.405,35.335,35.3505,167275.0
2017-08-28 12:30:00,45.42,45.43,45.38,45.4,173301.0,35.3505,35.3583,35.3194,35.335,173301.0
2017-08-28 13:00:00,45.41,45.45,45.4,45.43,146509.0,35.3428,35.3739,35.335,35.3583,146509.0
2017-08-28 13:30:00,45.43,45.46,45.41,45.45,191676.0,35.3583,35.3817,35.3428,35.3739,191676.0
2017-08-28 14:00:00,45.45,45.5,45.44,45.48,228702.0,35.3739,35.4128,35.3661,35.3972,228702.0
2017-08-28 14:30:00,45.48,45.5,45.45,45.47,215380.0,35.3972,35.4128,35.3739,35.3895,215380.0
2017-08-28 15:00:00,45.48,45.48,45.39,45.42,442992.0,35.3972,35.3972,35.3272,35.3505,442992.0
2017-08-28 15:30:00,45.41,45.46,45.38,45.42,1613412.0,35.3428,35.3817,35.3194,35.3505,1613412.0
2017-08-29 09:30:00,45.4,45.53,45.25,45.52,948325.0,35.335,35.4362,35.2182,35.4284,948325.0
2017-08-29 10:00:00,45.53,45.57,45.44,45.48,464378.0,35.4362,35.4673,35.3661,35.3972,464378.0
2017-08-29 10:30:00,45.48,45.5,45.44,45.47,637772.0,35.3972,35.4128,35.3661,35.3895,637772.0
2017-08-29 11:00:00,45.47,45.48,45.4,45.42,364943.0,35.3895,35.3972,35.335,35.3505,364943.0
2017-08-29 11:30:00,45.42,45.5,45.41,45.49,217253.0,35.3505,35.4128,35.3428,35.405,217253.0
2017-08-29 12:00:00,45.49,45.53,45.49,45.52,267066.0,35.405,35.4362,35.405,35.4284,267066.0
2017-08-29 12:30:00,45.52,45.53,45.44,45.46,194991.0,35.4284,35.4362,35.3661,35.3817,194991.0
2017-08-29 13:00:00,45.46,45.49,45.43,45.48,298752.0,35.3817,35.405,35.3583,35.3972,298752.0
2017-08-29 13:30:00,45.48,45.52,45.46,45.49,333070.0,35.3972,35.4284,35.3817,35.405,333070.0
2017-08-29 14:00:00,45.5,45.5,45.46,45.46,220467.0,35.4128,35.4128,35.3817,35.3817,220467.0
2017-08-29 14:30:00,45.46,45.5,45.45,45.47,342736.0,35.3817,35.4128,35.3739,35.3895,342736.0
2017-08-29 15:00:00,45.47,45.5,45.45,45.49,449638.0,35.3895,35.4128,35.3739,35.405,449638.0
2017-08-29 15:30:00,45.48,45.5,45.46,45.47,843034.0,35.3972,35.4128,35.3817,35.3895,843034.0
2017-08-30 09:30:00,45.36,45.43,45.29,45.35,750980.0,35.3038,35.3583,35.2494,35.2961,750980.0
2017-08-30 10:00:00,45.35,45.41,45.35,45.4,351071.0,35.2961,35.3428,35.2961,35.335,351071.0
2017-08-30 10:30:00,45.4,45.44,45.38,45.44,461578.0,35.335,35.3661,35.3194,35.3661,461578.0
2017-08-30 11:00:00,45.44,45.45,45.4,45.44,324079.0,35.3661,35.3739,35.335,35.3661,324079.0
2017-08-30 11:30:00,45.44,45.46,45.41,45.44,405493.0,35.3661,35.3817,35.3428,35.3661,405493.0
2017-08-30 12:00:00,45.44,45.47,45.42,45.46,833357.0,35.3661,35.3895,35.3505,35.3817,833357.0
2017-08-30 12:30:00,45.46,45.47,45.42,45.43,296594.0,35.3817,35.3895,35.3505,35.3583,296594.0
2017-08-30 13:00:00,45.43,45.48,45.42,45.47,378876.0,35.3583,35.3972,35.3505,35.3895,378876.0
2017-08-30 13:30:00,45.47,45.54,45.46,45.53,208189.0,35.3895,35.4439,35.3817,35.4362,208189.0
2017-08-30 14:00:00,45.52,45.53,45.47,45.49,198843.0,35.4284,35.4362,35.3895,35.405,198843.0
2017-08-30 14:30:00,45.5,45.5,45.42,45.45,298622.0,35.4128,35.4128,35.3505,35.3739,298622.0
2017-08-30 15:00:00,45.45,45.46,45.38,45.41,308280.0,35.3739,35.3817,35.3194,35.3428,308280.0
2017-08-30 15:30:00,45.41,45.41,45.31,45.38,938875.0,35.3428,35.3428,35.2649,35.3194,938875.0
2017-08-31 09:30:00,45.4,45.59,45.34,45.53,1348323.0,35.335,35.4829,35.2883,35.4362,1348323.0
2017-08-31 10:00:00,45.54,45.65,45.51,45.63,1124712.0,35.4439,35.5296,35.4206,35.514,1124712.0
2017-08-31 10:30:00,45.64,45.64,45.53,45.55,929790.0,35.5218,35.5218,35.4362,35.4517,929790.0
2017-08-31 11:00:00,45.55,45.61,45.53,45.56,508253.0,35.4517,35.4984,35.4362,35.4595,508253.0
2017-08-31 11:30:00,45.56,45.58,45.51,45.53,678103.0,35.4595,35.4751,35.4206,35.4362,678103.0
2017-08-31 12:00:00,45.54,45.57,45.5,45.54,391836.0,35.4439,35.4673,35.4128,35.4439,391836.0
2017-08-31 12:30:00,45.54,45.64,45.52,45.62,391247.0,35.4439,35.5218,35.4284,35.5062,391247.0
2017-08-31 13:00:00,45.62,45.65,45.59,45.62,218901.0,35.5062,35.5296,35.4829,35.5062,218901.0
2017-08-31 13:30:00,45.62,45.63,45.59,45.61,229203.0,35.5062,35.514,35.4829,35.4984,229203.0
2017-08-31 14:00:00,45.6,45.62,45.54,45.58,469327.0,35.4906,35.5062,35.4439,35.4751,469327.0
2017-08-31 14:30:00,45.57,45.61,45.54,45.6,377307.0,35.4673,35.4984,35.4439,35.4906,377307.0
2017-08-31 15:00:00,45.6,45.61,45.55,45.56,557068.0,35.4906,35.4984,35.4517,35.4595,557068.0
2017-08-31 15:30:00,45.56,45.58,45.48,45.53,2729129.0,35.4595,35.4751,35.3972,35.4362,2729129.0
2017-09-01 09:30:00,45.64,45.75,45.6,45.69,528460.0,35.5218,35.6074,35.4906,35.5607,528460.0
2017-09-01 10:00:00,45.68,45.7,45.54,45.64,460361.0,35.5529,35.5685,35.4439,35.5218,460361.0
2017-09-01 10:30:00,45.64,45.7,45.6,45.68,281095.0,35.5218,35.5685,35.4906,35.5529,281095.0
2017-09-01 11:00:00,45.67,45.69,45.62,45.62,479481.0,35.5451,35.5607,35.5062,35.5062,479481.0
2017-09-01 11:30:00,45.63,45.64,45.6,45.61,240367.0,35.514,35.5218,35.4906,35.4984,240367.0
2017-09-01 12:00:00,45.62,45.63,45.6,45.62,237587.0,35.5062,35.514,35.4906,35.5062,237587.0
2017-09-01 12:30:00,45.62,45.72,45.61,45.7,282866.0,35.5062,35.584,35.4984,35.5685,282866.0
2017-09-01 13:00:00,45.71,45.71,45.68,45.71,352927.0,35.5763,35.5763,35.5529,35.5763,352927.0
2017-09-01 13:30:00,45.71,45.71,45.66,45.66,167862.0,35.5763,35.5763,35.5373,35.5373,167862.0
2017-09-01 14:00:00,45.66,45.71,45.66,45.69,299050.0,35.5373,35.5763,35.5373,35.5607,299050.0
2017-09-01 14:30:00,45.69,45.72,45.68,45.71,214755.0,35.5607,35.584,35.5529,35.5763,214755.0
2017-09-01 15:00:00,45.71,45.73,45.67,45.73,411379.0,35.5763,35.5918,35.5451,35.5918,411379.0
2017-09-01 15:30:00,45.73,45.8,45.68,45.77,1641008.0,35.5918,35.6463,35.5529,35.623,1641008.0
2017-09-05 09:30:00,45.75,45.84,45.66,45.66,891441.0,35.6074,35.6774,35.5373,35.5373,891441.0
2017-09-05 10:00:00,45.66,45.81,45.65,45.7,454831.0,35.5373,35.6541,35.5296,35.5685,454831.0
2017-09-05 10:30:00,45.7,45.81,45.69,45.76,451703.0,35.5685,35.6541,35.5607,35.6152,451703.0
2017-09-05 11:00:00,45.75,45.8,45.71,45.76,520758.0,35.6074,35.6463,35.5763,35.6152,520758.0
2017-09-05 11:30:00,45.75,45.84,45.73,45.83,322349.0,35.6074,35.6774,35.5918,35.6697,322349.0
2017-09-05 12:00:00,45.83,45.83,45.73,45.77,427845.0,35.6697,35.6697,35.5918,35.623,427845.0
2017-09-05 12:30:00,45.76,45.78,45.68,45.74,394451.0,35.6152,35.6307,35.5529,35.5996,394451.0
2017-09-05 13:00:00,45.73,45.77,45.67,45.74,352229.0,35.5918,35.623,35.5451,35.5996,352229.0
2017-09-05 13:30:00,45.74,45.78,45.71,45.76,290544.0,35.5996,35.6307,35.5763,35.6152,290544.0
2017-09-05 14:00:00,45.75,45.84,45.74,45.83,397747.0,35.6074,35.6774,35.5996,35.6697,397747.0
2017-09-05 14:30:00,45.82,45.84,45.78,45.84,401905.0,35.6619,35.6774,35.6307,35.6774,401905.0
2017-09-05 15:00:00,45.84,45.87,45.82,45.87,544970.0,35.6774,35.7008,35.6619,35.7008,544970.0
2017-09-05 15:30:00,45.87,45.93,45.78,45.92,2115319.0,35.7008,35.7475,35.6307,35.7397,2115319.0
2017-09-06 09:30:00,45.99,46.04,45.79,45.84,1054976.0,35.7942,35.8331,35.6385,35.6774,1054976.0
2017-09-06 10:00:00,45.83,45.92,45.82,45.89,442001.0,35.6697,35.7397,35.6619,35.7164,442001.0
2017-09-06 10:30:00,45.89,45.97,45.87,45.96,469449.0,35.7164,35.7786,35.7008,35.7708,469449.0
2017-09-06 11:00:00,45.96,46.0,45.95,45.99,387016.0,35.7708,35.802,35.763,35.7942,387016.0
2017-09-06 11:30:00,45.98,46.0,45.95,46.0,271652.0,35.7864,35.802,35.763,35.802,271652.0
2017-09-06 12:00:00,46.0,46.0,45.96,45.99,303902.0,35.802,35.802,35.7708,35.7942,303902.0
2017-09-06 12:30:00,45.99,46.01,45.96,45.98,313845.0,35.7942,35.8097,35.7708,35.7864,313845.0
2017-09-06 13:00:00,45.98,45.98,45.89,45.91,265014.0,35.7864,35.7864,35.7164,35.7319,265014.0
2017-09-06 13:30:00,45.91,45.96,45.89,45.94,254170.0,35.7319,35.7708,35.7164,35.7553,254170.0
2017-09-06 14:00:00,45.94,45.97,45.93,45.95,350181.0,35.7553,35.7786,35.7475,35.763,350181.0
2017-09-06 14:30:00,45.96,45.98,45.92,45.95,490355.0,35.7708,35.7864,35.7397,35.763,490355.0
2017-09-06 15:00:00,45.95,45.98,45.94,45.98,546399.0,35.763,35.7864,35.7553,35.7864,546399.0
2017-09-06 15:30:00,45.98,45.98,45.92,45.95,1526446.0,35.7864,35.7864,35.7397,35.763,1526446.0
2017-09-07 09:30:00,46.01,46.22,45.96,46.18,994739.0,35.8097,35.9732,35.7708,35.9421,994739.0
2017-09-07 10:00:00,46.18,46.21,46.15,46.19,1061556.0,35.9421,35.9654,35.9187,35.9498,1061556.0
2017-09-07 10:30:00,46.19,46.21,46.14,46.15,550132.0,35.9498,35.9654,35.9109,35.9187,550132.0
2017-09-07 11:00:00,46.14,46.16,46.08,46.15,318022.0,35.9109,35.9265,35.8642,35.9187,318022.0
2017-09-07 11:30:00,46.16,46.2,46.14,46.19,385645.0,35.9265,35.9576,35.9109,35.9498,385645.0
2017-09-07 12:00:00,46.18,46.21,46.17,46.21,379967.0,35.9421,35.9654,35.9343,35.9654,379967.0
2017-09-07 12:30:00,46.21,46.21,46.16,46.18,408939.0,35.9654,35.9654,35.9265,35.9421,408939.0
2017-09-07 13:00:00,46.18,46.2,46.14,46.2,251825.0,35.9421,35.9576,35.9109,35.9576,251825.0
2017-09-07 13:30:00,46.2,46.23,46.18,46.23,364109.0,35.9576,35.981,35.9421,35.981,364109.0
2017-09-07 14:00:00,46.23,46.32,46.22,46.29,595057.0,35.981,36.051,35.9732,36.0277,595057.0
2017-09-07 14:30:00,46.3,46.3,46.23,46.3,513027.0,36.0355,36.0355,35.981,36.0355,513027.0
2017-09-07 15:00:00,46.3,46.31,46.21,46.23,479374.0,36.0355,36.0432,35.9654,35.981,479374.0
2017-09-07 15:30:00,46.23,46.29,46.22,46.27,1363815.0,35.981,36.0277,35.9732,36.0121,1363815.0
2017-09-08 09:30:00,46.19,46.2,46.02,46.05,763359.0,35.9498,35.9576,35.8175,35.8409,763359.0
2017-09-08 10:00:00,46.07,46.19,46.05,46.19,992307.0,35.8564,35.9498,35.8409,35.9498,992307.0
2017-09-08 10:30:00,46.19,46.3,46.17,46.29,750384.0,35.9498,36.0355,35.9343,36.0277,750384.0
2017-09-08 11:00:00,46.29,46.35,46.28,46.33,616341.0,36.0277,36.0744,36.0199,36.0588,616341.0
2017-09-08 11:30:00,46.34,46.37,46.28,46.36,893444.0,36.0666,36.0899,36.0199,36.0822,893444.0
2017-09-08 12:00:00,46.36,46.37,46.21,46.36,783290.0,36.0822,36.0899,35.9654,36.0822,783290.0
2017-09-08 12:30:00,46.35,46.37,46.29,46.31,278462.0,36.0744,36.0899,36.0277,36.0432,278462.0
2017-09-08 13:00:00,46.31,46.32,46.29,46.31,264107.0,36.0432,36.051,36.0277,36.0432,264107.0
2017-09-08 13:30:00,46.3,46.33,46.26,46.33,351497.0,36.0355,36.0588,36.0043,36.0588,351497.0
2017-09-08 14:00:00,46.33,46.33,46.25,46.25,488144.0,36.0588,36.0588,35.9965,35.9965,488144.0
2017-09-08 14:30:00,46.26,46.32,46.25,46.3,378313.0,36.0043,36.051,35.9965,36.0355,378313.0
2017-09-08 15:00:00,46.31,46.33,46.26,46.33,491074.0,36.0432,36.0588,36.0043,36.0588,491074.0
2017-09-08 15:30:00,46.33,46.36,46.3,46.32,1462142.0,36.0588,36.0822,36.0355,36.051,1462142.0
2017-09-11 09:30:00,46.35,46.47,46.22,46.44,1173940.0,36.0744,36.1678,35.9732,36.1444,1173940.0
2017-09-11 10:00:00,46.45,46.48,46.4,46.42,546803.0,36.1522,36.1755,36.1133,36.1289,546803.0
2017-09-11 10:30:00,46.43,46.5,46.42,46.47,535526.0,36.1366,36.1911,36.1289,36.1678,535526.0
2017-09-11 11:00:00,46.47,46.48,46.41,46.47,410459.0,36.1678,36.1755,36.1211,36.1678,410459.0
2017-09-11 11:30:00,46.47,46.58,46.46,46.57,994804.0,36.1678,36.2534,36.16,36.2456,994804.0
2017-09-11 12:00:00,46.57,46.58,46.53,46.54,442194.0,36.2456,36.2534,36.2145,36.2222,442194.0
2017-09-11 12:30:00,46.54,46.59,46.53,46.55,646643.0,36.2222,36.2612,36.2145,36.23,646643.0
2017-09-11 13:00:00,46.55,46.58,46.53,46.58,327364.0,36.23,36.2534,36.2145,36.2534,327364.0
2017-09-11 13:30:00,46.57,46.59,46.54,46.56,323901.0,36.2456,36.2612,36.2222,36.2378,323901.0
2017-09-11 14:00:00,46.56,46.57,46.52,46.53,363293.0,36.2378,36.2456,36.2067,36.2145,363293.0
2017-09-11 14:30:00,46.53,46.57,46.51,46.52,364488.0,36.2145,36.2456,36.1989,36.2067,364488.0
2017-09-11 15:00:00,46.52,46.54,46.46,46.47,481790.0,36.2067,36.2222,36.16,36.1678,481790.0
2017-09-11 15:30:00,46.47,46.52,46.43,46.51,1447021.0,36.1678,36.2067,36.1366,36.1989,1447021.0
2017-09-12 09:30:00,46.5,46.73,46.45,46.73,949863.0,36.1911,36.3701,36.1522,36.3701,949863.0
2017-09-12 10:00:00,46.72,46.75,46.67,46.68,658595.0,36.3623,36.3857,36.3234,36.3312,658595.0
2017-09-12 10:30:00,46.68,46.75,46.67,46.7,546415.0,36.3312,36.3857,36.3234,36.3468,546415.0
2017-09-12 11:00:00,46.7,46.72,46.68,46.68,485914.0,36.3468,36.3623,36.3312,36.3312,485914.0
2017-09-12 11:30:00,46.68,46.71,46.62,46.62,407522.0,36.3312,36.3546,36.2845,36.2845,407522.0
2017-09-12 12:00:00,46.62,46.65,46.62,46.65,229658.0,36.2845,36.3079,36.2845,36.3079,229658.0
2017-09-12 12:30:00,46.65,46.69,46.64,46.68,344456.0,36.3079,36.339,36.3001,36.3312,344456.0
2017-09-12 13:00:00,46.68,46.68,46.65,46.68,252088.0,36.3312,36.3312,36.3079,36.3312,252088.0
2017-09-12 13:30:00,46.67,46.7,46.65,46.66,414249.0,36.3234,36.3468,36.3079,36.3156,414249.0
2017-09-12 14:00:00,46.66,46.69,46.66,46.68,488075.0,36.3156,36.339,36.3156,36.3312,488075.0
2017-09-12 14:30:00,46.69,46.73,46.68,46.72,522815.0,36.339,36.3701,36.3312,36.3623,522815.0
2017-09-12 15:00:00,46.72,46.74,46.71,46.72,481444.0,36.3623,36.3779,36.3546,36.3623,481444.0
2017-09-12 15:30:00,46.72,46.74,46.67,46.73,1513629.0,36.3623,36.3779,36.3234,36.3701,1513629.0
2017-09-13 09:30:00,46.68,46.93,46.65,46.91,1237475.0,36.3312,36.5258,36.3079,36.5102,1237475.0
2017-09-13 10:00:00,46.91,46.91,46.8,46.91,670624.0,36.5102,36.5102,36.4246,36.5102,670624.0
2017-09-13 10:30:00,46.91,46.93,46.86,46.91,482715.0,36.5102,36.5258,36.4713,36.5102,482715.0
2017-09-13 11:00:00,46.91,46.98,46.9,46.94,499874.0,36.5102,36.5647,36.5024,36.5336,499874.0
2017-09-13 11:30:00,46.94,46.98,46.92,46.98,300284.0,36.5336,36.5647,36.518,36.5647,300284.0
2017-09-13 12:00:00,46.98,46.98,46.93,46.96,413551.0,36.5647,36.5647,36.5258,36.5491,413551.0
2017-09-13 12:30:00,46.96,46.97,46.93,46.95,238023.0,36.5491,36.5569,36.5258,36.5414,238023.0
2017-09-13 13:00:00,46.95,46.97,46.93,46.94,411677.0,36.5414,36.5569,36.5258,36.5336,411677.0
2017-09-13 13:30:00,46.94,46.95,46.9,46.92,406374.0,36.5336,36.5414,36.5024,36.518,406374.0
2017-09-13 14:00:00,46.91,46.96,46.91,46.92,395426.0,36.5102,36.5491,36.5102,36.518,395426.0
2017-09-13 14:30:00,46.92,46.93,46.87,46.91,745313.0,36.518,36.5258,36.4791,36.5102,745313.0
2017-09-13 15:00:00,46.91,46.92,46.87,46.89,852511.0,36.5102,36.518,36.4791,36.4947,852511.0
2017-09-13 15:30:00,46.89,46.93,46.83,46.87,1824332.0,36.4947,36.5258,36.448,36.4791,1824332.0
2017-09-14 09:30:00,46.4,46.47,46.27,46.33,1330505.0,36.4031,36.458,36.3011,36.3481,1330505.0
2017-09-14 10:00:00,46.33,46.33,46.11,46.12,833102.0,36.3481,36.3481,36.1755,36.1834,833102.0
2017-09-14 10:30:00,46.12,46.12,46.0,46.06,684348.0,36.1834,36.1834,36.0892,36.1363,684348.0
2017-09-14 11:00:00,46.07,46.07,45.96,45.96,639758.0,36.1442,36.1442,36.0579,36.0579,639758.0
2017-09-14 11:30:00,45.97,46.01,45.94,46.01,529777.0,36.0657,36.0971,36.0422,36.0971,529777.0
2017-09-14 12:00:00,46.01,46.13,45.98,46.13,387008.0,36.0971,36.1912,36.0736,36.1912,387008.0
2017-09-14 12:30:00,46.13,46.14,46.05,46.06,380518.0,36.1912,36.1991,36.1285,36.1363,380518.0
2017-09-14 13:00:00,46.06,46.09,46.01,46.09,375977.0,36.1363,36.1599,36.0971,36.1599,375977.0
2017-09-14 13:30:00,46.09,46.16,46.06,46.12,620919.0,36.1599,36.2148,36.1363,36.1834,620919.0
2017-09-14 14:00:00,46.12,46.15,46.1,46.11,337564.0,36.1834,36.2069,36.1677,36.1755,337564.0
2017-09-14 14:30:00,46.11,46.14,46.09,46.11,481471.0,36.1755,36.1991,36.1599,36.1755,481471.0
2017-09-14 15:00:00,46.11,46.11,46.09,46.1,531039.0,36.1755,36.1755,36.1599,36.1677,531039.0
2017-09-14 15:30:00,46.11,46.15,46.09,46.1,3032354.0,36.1755,36.2069,36.1599,36.1677,3032354.0
2017-09-15 09:30:00,46.3,46.36,46.0,46.19,5151319.0,36.3246,36.3717,36.0892,36.2383,5151319.0
2017-09-15 10:00:00,46.2,46.21,46.1,46.13,939950.0,36.2462,36.254,36.1677,36.1912,939950.0
2017-09-15 10:30:00,46.13,46.21,46.11,46.18,426539.0,36.1912,36.254,36.1755,36.2305,426539.0
2017-09-15 11:00:00,46.17,46.23,46.15,46.23,629188.0,36.2226,36.2697,36.2069,36.2697,629188.0
2017-09-15 11:30:00,46.23,46.23,46.17,46.2,306420.0,36.2697,36.2697,36.2226,36.2462,306420.0
2017-09-15 12:00:00,46.19,46.22,46.19,46.21,384606.0,36.2383,36.2618,36.2383,36.254,384606.0
2017-09-15 12:30:00,46.21,46.21,46.1,46.17,380757.0,36.254,36.254,36.1677,36.2226,380757.0
2017-09-15 13:00:00,46.17,46.18,46.14,46.16,286724.0,36.2226,36.2305,36.1991,36.2148,286724.0
2017-09-15 13:30:00,46.17,46.22,46.15,46.21,524670.0,36.2226,36.2618,36.2069,36.254,524670.0
2017-09-15 14:00:00,46.21,46.21,46.17,46.19,197743.0,36.254,36.254,36.2226,36.2383,197743.0
2017-09-15 14:30:00,46.19,46.21,46.16,46.16,488014.0,36.2383,36.254,36.2148,36.2148,488014.0
2017-09-15 15:00:00,46.16,46.2,46.16,46.19,291450.0,36.2148,36.2462,36.2148,36.2383,291450.0
2017-09-15 15:30:00,46.19,46.2,46.13,46.16,1341057.0,36.2383,36.2462,36.1912,36.2148,1341057.0
2017-09-18 09:30:00,46.15,46.24,45.92,46.11,886929.0,36.2069,36.2775,36.0265,36.1755,886929.0
2017-09-18 10:00:00,46.11,46.13,46.04,46.04,401228.0,36.1755,36.1912,36.1206,36.1206,401228.0
2017-09-18 10:30:00,46.04,46.06,45.99,46.0,298215.0,36.1206,36.1363,36.0814,36.0892,298215.0
2017-09-18 11:00:00,45.99,46.06,45.99,46.04,370633.0,36.0814,36.1363,36.0814,36.1206,370633.0
2017-09-18 11:30:00,46.04,46.05,46.01,46.02,272847.0,36.1206,36.1285,36.0971,36.1049,272847.0
2017-09-18 12:00:00,46.02,46.02,45.97,46.0,405245.0,36.1049,36.1049,36.0657,36.0892,405245.0
2017-09-18 12:30:00,45.99,46.0,45.91,45.92,303887.0,36.0814,36.0892,36.0186,36.0265,303887.0
2017-09-18 13:00:00,45.92,45.96,45.91,45.94,199010.0,36.0265,36.0579,36.0186,36.0422,199010.0
2017-09-18 13:30:00,45.94,45.99,45.93,45.96,258552.0,36.0422,36.0814,36.0343,36.0579,258552.0
2017-09-18 14:00:00,45.97,46.02,45.93,46.02,360587.0,36.0657,36.1049,36.0343,36.1049,360587.0
2017-09-18 14:30:00,46.02,46.1,46.0,46.09,266114.0,36.1049,36.1677,36.0892,36.1599,266114.0
2017-09-18 15:00:00,46.08,46.11,46.07,46.09,299933.0,36.152,36.1755,36.1442,36.1599,299933.0
2017-09-18 15:30:00,46.09,46.16,46.09,46.13,1103114.0,36.1599,36.2148,36.1599,36.1912,1103114.0
2017-09-19 09:30:00,46.14,46.19,45.95,45.96,733673.0,36.1991,36.2383,36.05,36.0579,733673.0
2017-09-19 10:00:00,45.96,46.02,45.89,46.02,626693.0,36.0579,36.1049,36.0029,36.1049,626693.0
2017-09-19 10:30:00,46.02,46.09,45.99,46.06,499797.0,36.1049,36.1599,36.0814,36.1363,499797.0
2017-09-19 11:00:00,46.05,46.08,46.01,46.03,427754.0,36.1285,36.152,36.0971,36.1128,427754.0
2017-09-19 11:30:00,46.03,46.09,46.02,46.05,358051.0,36.1128,36.1599,36.1049,36.1285,358051.0
2017-09-19 12:00:00,46.05,46.07,46.02,46.05,254250.0,36.1285,36.1442,36.1049,36.1285,254250.0
2017-09-19 12:30:00,46.05,46.07,46.04,46.04,207592.0,36.1285,36.1442,36.1206,36.1206,207592.0
2017-09-19 13:00:00,46.04,46.06,46.04,46.05,192758.0,36.1206,36.1363,36.1206,36.1285,192758.0
2017-09-19 13:30:00,46.05,46.05,46.03,46.04,223666.0,36.1285,36.1285,36.1128,36.1206,223666.0
2017-09-19 14:00:00,46.05,46.05,46.01,46.01,246023.0,36.1285,36.1285,36.0971,36.0971,246023.0
2017-09-19 14:30:00,46.01,46.05,45.98,46.01,575835.0,36.0971,36.1285,36.0736,36.0971,575835.0
2017-09-19 15:00:00,46.01,46.01,45.97,46.01,316926.0,36.0971,36.0971,36.0657,36.0971,316926.0
2017-09-19 15:30:00,46.01,46.01,45.96,46.0,1046681.0,36.0971,36.0971,36.0579,36.0892,1046681.0
2017-09-20 09:30:00,45.76,46.07,45.74,45.95,848085.0,35.901,36.1442,35.8853,36.05,848085.0
2017-09-20 10:00:00,45.95,46.05,45.93,46.02,532743.0,36.05,36.1285,36.0343,36.1049,532743.0
2017-09-20 10:30:00,46.01,46.05,45.95,45.95,476438.0,36.0971,36.1285,36.05,36.05,476438.0
2017-09-20 11:00:00,45.96,45.98,45.89,45.96,721346.0,36.0579,36.0736,36.0029,36.0579,721346.0
2017-09-20 11:30:00,45.97,46.1,45.95,46.09,470183.0,36.0657,36.1677,36.05,36.1599,470183.0
2017-09-20 12:00:00,46.09,46.15,46.08,46.12,376965.0,36.1599,36.2069,36.152,36.1834,376965.0
2017-09-20 12:30:00,46.12,46.14,46.1,46.12,264105.0,36.1834,36.1991,36.1677,36.1834,264105.0
2017-09-20 13:00:00,46.12,46.12,46.03,46.04,169538.0,36.1834,36.1834,36.1128,36.1206,169538.0
2017-09-20 13:30:00,46.04,46.06,45.89,45.89,421291.0,36.1206,36.1363,36.0029,36.0029,421291.0
2017-09-20 14:00:00,45.88,45.89,45.55,45.67,942282.0,35.9951,36.0029,35.7362,35.8303,942282.0
2017-09-20 14:30:00,45.68,45.69,45.59,45.65,614924.0,35.8382,35.846,35.7676,35.8147,614924.0
2017-09-20 15:00:00,45.65,45.68,45.58,45.65,861005.0,35.8147,35.8382,35.7597,35.8147,861005.0
2017-09-20 15:30:00,45.66,45.78,45.64,45.78,1713654.0,35.8225,35.9166,35.8068,35.9166,1713654.0
2017-09-21 09:30:00,45.71,45.76,45.47,45.74,1021015.0,35.8617,35.901,35.6734,35.8853,1021015.0
2017-09-21 10:00:00,45.74,45.79,45.64,45.66,389217.0,35.8853,35.9245,35.8068,35.8225,389217.0
2017-09-21 10:30:00,45.65,45.72,45.62,45.66,308261.0,35.8147,35.8696,35.7911,35.8225,308261.0
2017-09-21 11:00:00,45.67,45.7,45.61,45.69,277812.0,35.8303,35.8539,35.7833,35.846,277812.0
2017-09-21 11:30:00,45.7,45.7,45.59,45.6,224794.0,35.8539,35.8539,35.7676,35.7754,224794.0
2017-09-21 12:00:00,45.6,45.62,45.56,45.6,215746.0,35.7754,35.7911,35.744,35.7754,215746.0
2017-09-21 12:30:00,45.6,45.61,45.56,45.56,201591.0,35.7754,35.7833,35.744,35.744,201591.0
2017-09-21 13:00:00,45.56,45.61,45.55,45.59,209205.0,35.744,35.7833,35.7362,35.7676,209205.0
2017-09-21 13:30:00,45.6,45.6,45.48,45.49,275007.0,35.7754,35.7754,35.6813,35.6891,275007.0
2017-09-21 14:00:00,45.48,45.49,45.43,45.43,267042.0,35.6813,35.6891,35.6421,35.6421,267042.0
2017-09-21 14:30:00,45.43,45.44,45.41,45.43,304107.0,35.6421,35.6499,35.6264,35.6421,304107.0
2017-09-21 15:00:00,45.43,45.45,45.41,45.41,335636.0,35.6421,35.6577,35.6264,35.6264,335636.0
2017-09-21 15:30:00,45.41,45.45,45.36,45.42,1328290.0,35.6264,35.6577,35.5871,35.6342,1328290.0
2017-09-22 09:30:00,45.45,45.63,45.41,45.56,749052.0,35.6577,35.799,35.6264,35.744,749052.0
2017-09-22 10:00:00,45.56,45.62,45.52,45.53,371718.0,35.744,35.7911,35.7127,35.7205,371718.0
2017-09-22 10:30:00,45.53,45.55,45.47,45.53,427619.0,35.7205,35.7362,35.6734,35.7205,427619.0
2017-09-22 11:00:00,45.52,45.54,45.48,45.5,391954.0,35.7127,35.7284,35.6813,35.697,391954.0
2017-09-22 11:30:00,45.5,45.54,45.49,45.5,268327.0,35.697,35.7284,35.6891,35.697,268327.0
2017-09-22 12:00:00,45.51,45.56,45.47,45.48,304259.0,35.7048,35.744,35.6734,35.6813,304259.0
2017-09-22 12:30:00,45.48,45.48,45.41,45.42,171722.0,35.6813,35.6813,35.6264,35.6342,171722.0
2017-09-22 13:00:00,45.42,45.51,45.42,45.48,547594.0,35.6342,35.7048,35.6342,35.6813,547594.0
2017-09-22 13:30:00,45.48,45.49,45.42,45.44,190914.0,35.6813,35.6891,35.6342,35.6499,190914.0
2017-09-22 14:00:00,45.44,45.44,45.37,45.42,436970.0,35.6499,35.6499,35.595,35.6342,436970.0
2017-09-22 14:30:00,45.41,45.43,45.39,45.41,211556.0,35.6264,35.6421,35.6107,35.6264,211556.0
2017-09-22 15:00:00,45.41,45.51,45.39,45.51,380770.0,35.6264,35.7048,35.6107,35.7048,380770.0
2017-09-22 15:30:00,45.51,45.52,45.46,45.47,1324906.0,35.7048,35.7127,35.6656,35.6734,1324906.0
2017-09-25 09:30:00,45.5,45.57,45.41,45.49,732552.0,35.697,35.7519,35.6264,35.6891,732552.0
2017-09-25 10:00:00,45.49,45.5,45.35,45.44,686083.0,35.6891,35.697,35.5793,35.6499,686083.0
2017-09-25 10:30:00,45.44,45.46,45.37,45.42,473100.0,35.6499,35.6656,35.595,35.6342,473100.0
2017-09-25 11:00:00,45.43,45.48,45.39,45.45,478271.0,35.6421,35.6813,35.6107,35.6577,478271.0
2017-09-25 11:30:00,45.46,45.55,45.45,45.52,333058.0,35.6656,35.7362,35.6577,35.7127,333058.0
2017-09-25 12:00:00,45.51,45.56,45.48,45.55,193675.0,35.7048,35.744,35.6813,35.7362,193675.0
2017-09-25 12:30:00,45.55,45.61,45.53,45.57,226440.0,35.7362,35.7833,35.7205,35.7519,226440.0
2017-09-25 13:00:00,45.56,45.6,45.54,45.6,253744.0,35.744,35.7754,35.7284,35.7754,253744.0
2017-09-25 13:30:00,45.59,45.61,45.58,45.6,233866.0,35.7676,35.7833,35.7597,35.7754,233866.0
2017-09-25 14:00:00,45.6,45.64,45.58,45.61,287210.0,35.7754,35.8068,35.7597,35.7833,287210.0
2017-09-25 14:30:00,45.62,45.64,45.59,45.62,301757.0,35.7911,35.8068,35.7676,35.7911,301757.0
2017-09-25 15:00:00,45.62,45.68,45.6,45.68,403934.0,35.7911,35.8382,35.7754,35.8382,403934.0
2017-09-25 15:30:00,45.68,45.76,45.66,45.7,1603395.0,35.8382,35.901,35.8225,35.8539,1603395.0
2017-09-26 09:30:00,45.69,45.86,45.63,45.86,630608.0,35.846,35.9794,35.799,35.9794,630608.0
2017-09-26 10:00:00,45.86,45.87,45.73,45.78,397483.0,35.9794,35.9873,35.8774,35.9166,397483.0
2017-09-26 10:30:00,45.78,45.79,45.7,45.73,302992.0,35.9166,35.9245,35.8539,35.8774,302992.0
2017-09-26 11:00:00,45.73,45.77,45.62,45.65,369513.0,35.8774,35.9088,35.7911,35.8147,369513.0
2017-09-26 11:30:00,45.66,45.71,45.64,45.7,298397.0,35.8225,35.8617,35.8068,35.8539,298397.0
2017-09-26 12:00:00,45.71,45.73,45.67,45.7,243008.0,35.8617,35.8774,35.8303,35.8539,243008.0
2017-09-26 12:30:00,45.7,45.7,45.59,45.66,201265.0,35.8539,35.8539,35.7676,35.8225,201265.0
2017-09-26 13:00:00,45.65,45.67,45.62,45.63,280873.0,35.8147,35.8303,35.7911,35.799,280873.0
2017-09-26 13:30:00,45.63,45.65,45.59,45.63,264882.0,35.799,35.8147,35.7676,35.799,264882.0
2017-09-26 14:00:00,45.63,45.64,45.58,45.58,211365.0,35.799,35.8068,35.7597,35.7597,211365.0
2017-09-26 14:30:00,45.58,45.62,45.57,45.6,244936.0,35.7597,35.7911,35.7519,35.7754,244936.0
2017-09-26 15:00:00,45.6,45.62,45.58,45.62,291659.0,35.7754,35.7911,35.7597,35.7911,291659.0
2017-09-26 15:30:00,45.62,45.65,45.56,45.59,1178272.0,35.7911,35.8147,35.744,35.7676,1178272.0
2017-09-27 09:30:00,45.47,45.5,45.24,45.3,785670.0,35.6734,35.697,35.493,35.5401,785670.0
2017-09-27 10:00:00,45.3,45.31,45.08,45.09,955502.0,35.5401,35.5479,35.3675,35.3753,955502.0
2017-09-27 10:30:00,45.08,45.11,44.93,44.96,884849.0,35.3675,35.391,35.2498,35.2733,884849.0
2017-09-27 11:00:00,44.95,45.0,44.91,44.98,832956.0,35.2655,35.3047,35.2341,35.289,832956.0
2017-09-27 11:30:00,44.98,45.0,44.91,44.91,394388.0,35.289,35.3047,35.2341,35.2341,394388.0
2017-09-27 12:00:00,44.91,44.95,44.73,44.73,630000.0,35.2341,35.2655,35.0929,35.0929,630000.0
2017-09-27 12:30:00,44.73,44.77,44.58,44.6,773254.0,35.0929,35.1243,34.9752,34.9909,773254.0
2017-09-27 13:00:00,44.61,44.65,44.38,44.39,1507379.0,34.9987,35.0301,34.8183,34.8261,1507379.0
2017-09-27 13:30:00,44.4,44.49,44.38,44.44,748553.0,34.834,34.9046,34.8183,34.8654,748553.0
2017-09-27 14:00:00,44.44,44.7,44.44,44.63,657877.0,34.8654,35.0693,34.8654,35.0144,657877.0
2017-09-27 14:30:00,44.63,44.65,44.56,44.65,443435.0,35.0144,35.0301,34.9595,35.0301,443435.0
2017-09-27 15:00:00,44.65,44.71,44.59,44.65,796966.0,35.0301,35.0772,34.983,35.0301,796966.0
2017-09-27 15:30:00,44.66,44.69,44.58,44.64,2405928.0,35.038,35.0615,34.9752,35.0223,2405928.0
2017-09-28 09:30:00,44.67,44.93,44.65,44.78,1194313.0,35.0458,35.2498,35.0301,35.1321,1194313.0
2017-09-28 10:00:00,44.79,44.88,44.77,44.87,622707.0,35.1399,35.2106,35.1243,35.2027,622707.0
2017-09-28 10:30:00,44.87,44.97,44.84,44.86,723075.0,35.2027,35.2812,35.1792,35.1949,723075.0
2017-09-28 11:00:00,44.86,44.95,44.85,44.95,385562.0,35.1949,35.2655,35.187,35.2655,385562.0
2017-09-28 11:30:00,44.95,44.95,44.87,44.95,353149.0,35.2655,35.2655,35.2027,35.2655,353149.0
2017-09-28 12:00:00,44.95,44.98,44.93,44.98,278353.0,35.2655,35.289,35.2498,35.289,278353.0
2017-09-28 12:30:00,44.97,44.99,44.93,44.94,261639.0,35.2812,35.2969,35.2498,35.2576,261639.0
2017-09-28 13:00:00,44.94,44.99,44.93,44.99,267041.0,35.2576,35.2969,35.2498,35.2969,267041.0
2017-09-28 13:30:00,44.98,45.0,44.95,45.0,247502.0,35.289,35.3047,35.2655,35.3047,247502.0
2017-09-28 14:00:00,45.0,45.0,44.94,44.98,331199.0,35.3047,35.3047,35.2576,35.289,331199.0
2017-09-28 14:30:00,44.98,45.0,44.95,44.98,378005.0,35.289,35.3047,35.2655,35.289,378005.0
2017-09-28 15:00:00,44.98,44.99,44.94,44.96,360692.0,35.289,35.2969,35.2576,35.2733,360692.0
2017-09-28 15:30:00,44.96,44.96,44.87,44.89,1656333.0,35.2733,35.2733,35.2027,35.2184,1656333.0
2017-09-29 09:30:00,44.86,44.99,44.79,44.92,646362.0,35.1949,35.2969,35.1399,35.2419,646362.0
2017-09-29 10:00:00,44.92,45.0,44.86,44.99,519481.0,35.2419,35.3047,35.1949,35.2969,519481.0
2017-09-29 10:30:00,44.99,45.11,44.99,45.08,533181.0,35.2969,35.391,35.2969,35.3675,533181.0
2017-09-29 11:00:00,45.08,45.08,45.0,45.03,385495.0,35.3675,35.3675,35.3047,35.3282,385495.0
2017-09-29 11:30:00,45.03,45.09,45.01,45.06,294361.0,35.3282,35.3753,35.3125,35.3518,294361.0
2017-09-29 12:00:00,45.06,45.06,45.01,45.03,203972.0,35.3518,35.3518,35.3125,35.3282,203972.0
2017-09-29 12:30:00,45.03,45.03,44.93,44.98,309162.0,35.3282,35.3282,35.2498,35.289,309162.0
2017-09-29 13:00:00,44.97,44.99,44.95,44.99,612291.0,35.2812,35.2969,35.2655,35.2969,612291.0
2017-09-29 13:30:00,44.99,45.0,44.95,44.97,258001.0,35.2969,35.3047,35.2655,35.2812,258001.0
2017-09-29 14:00:00,44.97,44.97,44.93,44.95,227721.0,35.2812,35.2812,35.2498,35.2655,227721.0
2017-09-29 14:30:00,44.95,44.98,44.94,44.97,322448.0,35.2655,35.289,35.2576,35.2812,322448.0
2017-09-29 15:00:00,44.98,44.98,44.94,44.96,529764.0,35.289,35.289,35.2576,35.2733,529764.0
2017-09-29 15:30:00,44.96,45.0,44.95,44.99,1944601.0,35.2733,35.3047,35.2655,35.2969,1944601.0
2017-10-02 09:30:00,45.05,45.14,44.87,45.02,1158563.0,35.3439,35.4145,35.2027,35.3204,1158563.0
2017-10-02 10:00:00,45.04,45.2,44.99,45.2,890942.0,35.3361,35.4616,35.2969,35.4616,890942.0
2017-10-02 10:30:00,45.19,45.27,45.17,45.2,520495.0,35.4538,35.5165,35.4381,35.4616,520495.0
2017-10-02 11:00:00,45.2,45.21,45.05,45.05,418941.0,35.4616,35.4695,35.3439,35.3439,418941.0
2017-10-02 11:30:00,45.05,45.13,45.01,45.05,651698.0,35.3439,35.4067,35.3125,35.3439,651698.0
2017-10-02 12:00:00,45.04,45.05,44.97,44.98,519617.0,35.3361,35.3439,35.2812,35.289,519617.0
2017-10-02 12:30:00,44.98,44.99,44.92,44.92,384690.0,35.289,35.2969,35.2419,35.2419,384690.0
2017-10-02 13:00:00,44.92,44.98,44.91,44.97,213054.0,35.2419,35.289,35.2341,35.2812,213054.0
2017-10-02 13:30:00,44.97,45.0,44.93,44.93,302515.0,35.2812,35.3047,35.2498,35.2498,302515.0
2017-10-02 14:00:00,44.92,44.93,44.85,44.85,300840.0,35.2419,35.2498,35.187,35.187,300840.0
2017-10-02 14:30:00,44.86,44.91,44.85,44.86,472974.0,35.1949,35.2341,35.187,35.1949,472974.0
2017-10-02 15:00:00,44.86,44.88,44.83,44.84,560200.0,35.1949,35.2106,35.1713,35.1792,560200.0
2017-10-02 15:30:00,44.84,44.84,44.74,44.8,1427158.0,35.1792,35.1792,35.1007,35.1478,1427158.0
2017-10-03 09:30:00,44.86,44.95,44.76,44.95,642868.0,35.1949,35.2655,35.1164,35.2655,642868.0
2017-10-03 10:00:00,44.96,45.04,44.86,44.86,621161.0,35.2733,35.3361,35.1949,35.1949,621161.0
2017-10-03 10:30:00,44.87,44.89,44.83,44.87,361088.0,35.2027,35.2184,35.1713,35.2027,361088.0
2017-10-03 11:00:00,44.87,44.91,44.83,44.9,491869.0,35.2027,35.2341,35.1713,35.2262,491869.0
2017-10-03 11:30:00,44.91,44.94,44.88,44.94,371973.0,35.2341,35.2576,35.2106,35.2576,371973.0
2017-10-03 12:00:00,44.94,45.02,44.93,45.02,499557.0,35.2576,35.3204,35.2498,35.3204,499557.0
2017-10-03 12:30:00,45.02,45.07,44.98,45.01,395695.0,35.3204,35.3596,35.289,35.3125,395695.0
2017-10-03 13:00:00,45.01,45.02,44.94,44.97,708664.0,35.3125,35.3204,35.2576,35.2812,708664.0
2017-10-03 13:30:00,44.97,45.05,44.96,45.04,453420.0,35.2812,35.3439,35.2733,35.3361,453420.0
2017-10-03 14:00:00,45.04,45.12,45.04,45.12,575609.0,35.3361,35.3988,35.3361,35.3988,575609.0
2017-10-03 14:30:00,45.12,45.15,45.1,45.11,773389.0,35.3988,35.4224,35.3832,35.391,773389.0
2017-10-03 15:00:00,45.12,45.17,45.1,45.16,620168.0,35.3988,35.4381,35.3832,35.4302,620168.0
2017-10-03 15:30:00,45.16,45.26,45.14,45.2,3156735.0,35.4302,35.5087,35.4145,35.4616,3156735.0
2017-10-04 09:30:00,45.11,45.41,44.93,45.4,1790067.0,35.391,35.6264,35.2498,35.6185,1790067.0
2017-10-04 10:00:00,45.39,45.44,45.08,45.18,1154252.0,35.6107,35.6499,35.3675,35.4459,1154252.0
2017-10-04 10:30:00,45.18,45.2,45.07,45.19,809841.0,35.4459,35.4616,35.3596,35.4538,809841.0
2017-10-04 11:00:00,45.19,45.24,45.16,45.23,659139.0,35.4538,35.493,35.4302,35.4851,659139.0
2017-10-04 11:30:00,45.23,45.31,45.21,45.31,654289.0,35.4851,35.5479,35.4695,35.5479,654289.0
2017-10-04 12:00:00,45.31,45.46,45.3,45.43,490575.0,35.5479,35.6656,35.5401,35.6421,490575.0
2017-10-04 12:30:00,45.43,45.55,45.41,45.55,367479.0,35.6421,35.7362,35.6264,35.7362,367479.0
2017-10-04 13:00:00,45.54,45.56,45.42,45.42,529827.0,35.7284,35.744,35.6342,35.6342,529827.0
2017-10-04 13:30:00,45.42,45.46,45.37,45.45,567598.0,35.6342,35.6656,35.595,35.6577,567598.0
2017-10-04 14:00:00,45.45,45.48,45.36,45.37,457680.0,35.6577,35.6813,35.5871,35.595,457680.0
2017-10-04 14:30:00,45.37,45.38,45.29,45.34,525850.0,35.595,35.6028,35.5322,35.5714,525850.0
2017-10-04 15:00:00,45.34,45.39,45.33,45.37,558044.0,35.5714,35.6107,35.5636,35.595,558044.0
2017-10-04 15:30:00,45.37,45.54,45.34,45.53,2399181.0,35.595,35.7284,35.5714,35.7205,2399181.0
2017-10-05 09:30:00,45.51,45.75,45.5,45.71,927815.0,35.7048,35.8931,35.697,35.8617,927815.0
2017-10-05 10:00:00,45.72,45.73,45.56,45.6,487609.0,35.8696,35.8774,35.744,35.7754,487609.0
2017-10-05 10:30:00,45.6,45.67,45.57,45.66,335902.0,35.7754,35.8303,35.7519,35.8225,335902.0
2017-10-05 11:00:00,45.66,45.69,45.63,45.65,287949.0,35.8225,35.846,35.799,35.8147,287949.0
2017-10-05 11:30:00,45.64,45.69,45.6,45.67,387784.0,35.8068,35.846,35.7754,35.8303,387784.0
2017-10-05 12:00:00,45.67,45.71,45.61,45.66,325034.0,35.8303,35.8617,35.7833,35.8225,325034.0
2017-10-05 12:30:00,45.66,45.7,45.52,45.52,455896.0,35.8225,35.8539,35.7127,35.7127,455896.0
2017-10-05 13:00:00,45.53,45.64,45.52,45.59,274344.0,35.7205,35.8068,35.7127,35.7676,274344.0
2017-10-05 13:30:00,45.59,45.64,45.57,45.64,318133.0,35.7676,35.8068,35.7519,35.8068,318133.0
2017-10-05 14:00:00,45.63,45.64,45.58,45.58,338491.0,35.799,35.8068,35.7597,35.7597,338491.0
2017-10-05 14:30:00,45.58,45.58,45.54,45.55,300505.0,35.7597,35.7597,35.7284,35.7362,300505.0
2017-10-05 15:00:00,45.56,45.66,45.56,45.61,816980.0,35.744,35.8225,35.744,35.7833,816980.0
2017-10-05 15:30:00,45.61,45.62,45.5,45.54,2028713.0,35.7833,35.7911,35.697,35.7284,2028713.0
2017-10-06 09:30:00,45.39,45.5,45.33,45.46,526785.0,35.6107,35.697,35.5636,35.6656,526785.0
2017-10-06 10:00:00,45.45,45.46,45.39,45.43,233037.0,35.6577,35.6656,35.6107,35.6421,233037.0
2017-10-06 10:30:00,45.43,45.44,45.37,45.43,190508.0,35.6421,35.6499,35.595,35.6421,190508.0
2017-10-06 11:00:00,45.43,45.43,45.34,45.36,288243.0,35.6421,35.6421,35.5714,35.5871,288243.0
2017-10-06 11:30:00,45.36,45.4,45.34,45.38,223402.0,35.5871,35.6185,35.5714,35.6028,223402.0
2017-10-06 12:00:00,45.38,45.41,45.32,45.34,173145.0,35.6028,35.6264,35.5558,35.5714,173145.0
2017-10-06 12:30:00,45.34,45.37,45.32,45.37,156270.0,35.5714,35.595,35.5558,35.595,156270.0
2017-10-06 13:00:00,45.37,45.41,45.36,45.39,224054.0,35.595,35.6264,35.5871,35.6107,224054.0
2017-10-06 13:30:00,45.39,45.41,45.34,45.36,242472.0,35.6107,35.6264,35.5714,35.5871,242472.0
2017-10-06 14:00:00,45.36,45.39,45.32,45.36,187144.0,35.5871,35.6107,35.5558,35.5871,187144.0
2017-10-06 14:30:00,45.36,45.39,45.34,45.37,210216.0,35.5871,35.6107,35.5714,35.595,210216.0
2017-10-06 15:00:00,45.37,45.47,45.35,45.47,294771.0,35.595,35.6734,35.5793,35.6734,294771.0
2017-10-06 15:30:00,45.47,45.52,45.43,45.47,991116.0,35.6734,35.7127,35.6421,35.6734,991116.0
2017-10-09 09:30:00,45.55,45.6,45.34,45.41,800804.0,35.7362,35.7754,35.5714,35.6264,800804.0
2017-10-09 10:00:00,45.41,45.52,45.38,45.5,280195.0,35.6264,35.7127,35.6028,35.697,280195.0
2017-10-09 10:30:00,45.5,45.55,45.49,45.53,229414.0,35.697,35.7362,35.6891,35.7205,229414.0
2017-10-09 11:00:00,45.54,45.54,45.5,45.51,340115.0,35.7284,35.7284,35.697,35.7048,340115.0
2017-10-09 11:30:00,45.51,45.52,45.46,45.52,218097.0,35.7048,35.7127,35.6656,35.7127,218097.0
2017-10-09 12:00:00,45.51,45.57,45.51,45.54,266292.0,35.7048,35.7519,35.7048,35.7284,266292.0
2017-10-09 12:30:00,45.54,45.6,45.51,45.57,293997.0,35.7284,35.7754,35.7048,35.7519,293997.0
2017-10-09 13:00:00,45.58,45.65,45.57,45.6,257608.0,35.7597,35.8147,35.7519,35.7754,257608.0
2017-10-09 13:30:00,45.61,45.61,45.57,45.58,224586.0,35.7833,35.7833,35.7519,35.7597,224586.0
2017-10-09 14:00:00,45.58,45.59,45.48,45.51,331093.0,35.7597,35.7676,35.6813,35.7048,331093.0
2017-10-09 14:30:00,45.5,45.5,45.45,45.46,226764.0,35.697,35.697,35.6577,35.6656,226764.0
2017-10-09 15:00:00,45.46,45.47,45.41,45.43,228082.0,35.6656,35.6734,35.6264,35.6421,228082.0
2017-10-09 15:30:00,45.42,45.43,45.36,45.39,670853.0,35.6342,35.6421,35.5871,35.6107,670853.0
2017-10-10 09:30:00,45.6,45.87,45.52,45.83,688498.0,35.7754,35.9873,35.7127,35.9559,688498.0
2017-10-10 10:00:00,45.83,45.83,45.65,45.66,381717.0,35.9559,35.9559,35.8147,35.8225,381717.0
2017-10-10 10:30:00,45.66,45.69,45.57,45.69,428779.0,35.8225,35.846,35.7519,35.846,428779.0
2017-10-10 11:00:00,45.69,45.76,45.67,45.68,328702.0,35.846,35.901,35.8303,35.8382,328702.0
2017-10-10 11:30:00,45.68,45.74,45.67,45.72,148237.0,35.8382,35.8853,35.8303,35.8696,148237.0
2017-10-10 12:00:00,45.71,45.8,45.7,45.8,348721.0,35.8617,35.9323,35.8539,35.9323,348721.0
2017-10-10 12:30:00,45.8,45.81,45.75,45.8,190880.0,35.9323,35.9402,35.8931,35.9323,190880.0
2017-10-10 13:00:00,45.8,45.8,45.73,45.73,178319.0,35.9323,35.9323,35.8774,35.8774,178319.0
2017-10-10 13:30:00,45.73,45.8,45.73,45.79,249167.0,35.8774,35.9323,35.8774,35.9245,249167.0
2017-10-10 14:00:00,45.79,45.81,45.75,45.75,241197.0,35.9245,35.9402,35.8931,35.8931,241197.0
2017-10-10 14:30:00,45.76,45.81,45.75,45.8,277739.0,35.901,35.9402,35.8931,35.9323,277739.0
2017-10-10 15:00:00,45.81,45.87,45.75,45.87,471432.0,35.9402,35.9873,35.8931,35.9873,471432.0
2017-10-10 15:30:00,45.86,45.9,45.84,45.88,1078372.0,35.9794,36.0108,35.9637,35.9951,1078372.0
2017-10-11 09:30:00,45.88,46.1,45.87,46.02,615575.0,35.9951,36.1677,35.9873,36.1049,615575.0
2017-10-11 10:00:00,46.02,46.1,45.97,46.07,247420.0,36.1049,36.1677,36.0657,36.1442,247420.0
2017-10-11 10:30:00,46.08,46.15,46.07,46.1,364249.0,36.152,36.2069,36.1442,36.1677,364249.0
2017-10-11 11:00:00,46.09,46.14,46.08,46.14,246823.0,36.1599,36.1991,36.152,36.1991,246823.0
2017-10-11 11:30:00,46.14,46.18,46.12,46.18,248626.0,36.1991,36.2305,36.1834,36.2305,248626.0
2017-10-11 12:00:00,46.18,46.2,46.14,46.16,199628.0,36.2305,36.2462,36.1991,36.2148,199628.0
2017-10-11 12:30:00,46.16,46.19,46.14,46.15,173609.0,36.2148,36.2383,36.1991,36.2069,173609.0
2017-10-11 13:00:00,46.15,46.15,46.09,46.12,342010.0,36.2069,36.2069,36.1599,36.1834,342010.0
2017-10-11 13:30:00,46.12,46.17,46.09,46.13,672755.0,36.1834,36.2226,36.1599,36.1912,672755.0
2017-10-11 14:00:00,46.13,46.16,46.05,46.06,264319.0,36.1912,36.2148,36.1285,36.1363,264319.0
2017-10-11 14:30:00,46.07,46.1,46.05,46.09,216151.0,36.1442,36.1677,36.1285,36.1599,216151.0
2017-10-11 15:00:00,46.09,46.15,46.08,46.15,391625.0,36.1599,36.2069,36.152,36.2069,391625.0
2017-10-11 15:30:00,46.14,46.17,46.07,46.08,1393532.0,36.1991,36.2226,36.1442,36.152,1393532.0
2017-10-12 09:30:00,45.98,46.09,45.94,46.04,612790.0,36.0736,36.1599,36.0422,36.1206,612790.0
2017-10-12 10:00:00,46.04,46.09,46.01,46.08,301894.0,36.1206,36.1599,36.0971,36.152,301894.0
2017-10-12 10:30:00,46.09,46.14,46.08,46.11,303998.0,36.1599,36.1991,36.152,36.1755,303998.0
2017-10-12 11:00:00,46.11,46.12,46.04,46.05,274435.0,36.1755,36.1834,36.1206,36.1285,274435.0
2017-10-12 11:30:00,46.05,46.06,46.0,46.04,510841.0,36.1285,36.1363,36.0892,36.1206,510841.0
2017-10-12 12:00:00,46.04,46.05,45.96,46.03,252009.0,36.1206,36.1285,36.0579,36.1128,252009.0
2017-10-12 12:30:00,46.03,46.06,46.0,46.05,165957.0,36.1128,36.1363,36.0892,36.1285,165957.0
2017-10-12 13:00:00,46.05,46.1,46.04,46.09,392476.0,36.1285,36.1677,36.1206,36.1599,392476.0
2017-10-12 13:30:00,46.1,46.11,46.05,46.07,297148.0,36.1677,36.1755,36.1285,36.1442,297148.0
2017-10-12 14:00:00,46.08,46.11,46.07,46.1,293328.0,36.152,36.1755,36.1442,36.1677,293328.0
2017-10-12 14:30:00,46.09,46.11,46.05,46.09,361191.0,36.1599,36.1755,36.1285,36.1599,361191.0
2017-10-12 15:00:00,46.1,46.13,46.07,46.12,423298.0,36.1677,36.1912,36.1442,36.1834,423298.0
2017-10-12 15:30:00,46.12,46.12,46.04,46.1,1739875.0,36.1834,36.1834,36.1206,36.1677,1739875.0
2017-10-13 09:30:00,46.25,46.38,46.18,46.28,735799.0,36.2854,36.3874,36.2305,36.3089,735799.0
2017-10-13 10:00:00,46.28,46.34,46.25,46.33,522394.0,36.3089,36.356,36.2854,36.3481,522394.0
2017-10-13 10:30:00,46.33,46.37,46.2,46.22,453922.0,36.3481,36.3795,36.2462,36.2618,453922.0
2017-10-13 11:00:00,46.23,46.24,46.15,46.21,328160.0,36.2697,36.2775,36.2069,36.254,328160.0
2017-10-13 11:30:00,46.21,46.31,46.19,46.3,382018.0,36.254,36.3325,36.2383,36.3246,382018.0
2017-10-13 12:00:00,46.31,46.32,46.24,46.26,474717.0,36.3325,36.3403,36.2775,36.2932,474717.0
2017-10-13 12:30:00,46.27,46.28,46.24,46.26,218132.0,36.3011,36.3089,36.2775,36.2932,218132.0
2017-10-13 13:00:00,46.26,46.29,46.22,46.23,226361.0,36.2932,36.3168,36.2618,36.2697,226361.0
2017-10-13 13:30:00,46.23,46.25,46.21,46.22,284815.0,36.2697,36.2854,36.254,36.2618,284815.0
2017-10-13 14:00:00,46.22,46.24,46.2,46.23,264961.0,36.2618,36.2775,36.2462,36.2697,264961.0
2017-10-13 14:30:00,46.23,46.26,46.2,46.23,170205.0,36.2697,36.2932,36.2462,36.2697,170205.0
2017-10-13 15:00:00,46.23,46.24,46.19,46.21,287803.0,36.2697,36.2775,36.2383,36.254,287803.0
2017-10-13 15:30:00,46.2,46.21,46.15,46.2,1306493.0,36.2462,36.254,36.2069,36.2462,1306493.0
2017-10-16 09:30:00,46.12,46.4,46.1,46.34,626749.0,36.1834,36.4031,36.1677,36.356,626749.0
2017-10-16 10:00:00,46.34,46.39,46.31,46.39,289466.0,36.356,36.3952,36.3325,36.3952,289466.0
2017-10-16 10:30:00,46.39,46.44,46.35,46.42,589586.0,36.3952,36.4345,36.3638,36.4188,589586.0
2017-10-16 11:00:00,46.41,46.45,46.4,46.44,267146.0,36.4109,36.4423,36.4031,36.4345,267146.0
2017-10-16 11:30:00,46.44,46.49,46.43,46.47,283708.0,36.4345,36.4737,36.4266,36.458,283708.0
2017-10-16 12:00:00,46.47,46.57,46.44,46.56,1504379.0,36.458,36.5364,36.4345,36.5286,1504379.0
2017-10-16 12:30:00,46.55,46.7,46.55,46.63,1339551.0,36.5208,36.6384,36.5208,36.5835,1339551.0
2017-10-16 13:00:00,46.63,46.68,46.62,46.65,615495.0,36.5835,36.6227,36.5757,36.5992,615495.0
2017-10-16 13:30:00,46.66,46.68,46.63,46.66,427999.0,36.6071,36.6227,36.5835,36.6071,427999.0
2017-10-16 14:00:00,46.66,46.75,46.65,46.7,608279.0,36.6071,36.6777,36.5992,36.6384,608279.0
2017-10-16 14:30:00,46.69,46.73,46.67,46.71,414816.0,36.6306,36.662,36.6149,36.6463,414816.0
2017-10-16 15:00:00,46.71,46.73,46.67,46.69,833295.0,36.6463,36.662,36.6149,36.6306,833295.0
2017-10-16 15:30:00,46.68,46.71,46.62,46.63,1793552.0,36.6227,36.6463,36.5757,36.5835,1793552.0
2017-10-17 09:30:00,46.53,46.63,46.47,46.5,601275.0,36.5051,36.5835,36.458,36.4815,601275.0
2017-10-17 10:00:00,46.51,46.51,46.37,46.38,456158.0,36.4894,36.4894,36.3795,36.3874,456158.0
2017-10-17 10:30:00,46.38,46.39,46.31,46.32,302944.0,36.3874,36.3952,36.3325,36.3403,302944.0
2017-10-17 11:00:00,46.33,46.47,46.32,46.47,378159.0,36.3481,36.458,36.3403,36.458,378159.0
2017-10-17 11:30:00,46.46,46.46,46.4,46.4,439037.0,36.4501,36.4501,36.4031,36.4031,439037.0
2017-10-17 12:00:00,46.4,46.4,46.35,46.39,263406.0,36.4031,36.4031,36.3638,36.3952,263406.0
2017-10-17 12:30:00,46.39,46.41,46.36,46.4,156043.0,36.3952,36.4109,36.3717,36.4031,156043.0
2017-10-17 13:00:00,46.4,46.41,46.34,46.34,179503.0,36.4031,36.4109,36.356,36.356,179503.0
2017-10-17 13:30:00,46.34,46.41,46.33,46.41,199865.0,36.356,36.4109,36.3481,36.4109,199865.0
2017-10-17 14:00:00,46.41,46.41,46.33,46.35,251403.0,36.4109,36.4109,36.3481,36.3638,251403.0
2017-10-17 14:30:00,46.36,46.43,46.35,46.42,368736.0,36.3717,36.4266,36.3638,36.4188,368736.0
2017-10-17 15:00:00,46.43,46.48,46.42,46.47,413516.0,36.4266,36.4658,36.4188,36.458,413516.0
2017-10-17 15:30:00,46.47,46.52,46.44,46.51,1167635.0,36.458,36.4972,36.4345,36.4894,1167635.0
2017-10-18 09:30:00,46.41,46.5,46.31,46.33,671040.0,36.4109,36.4815,36.3325,36.3481,671040.0
2017-10-18 10:00:00,46.34,46.41,46.24,46.25,458700.0,36.356,36.4109,36.2775,36.2854,458700.0
2017-10-18 10:30:00,46.25,46.38,46.24,46.38,311907.0,36.2854,36.3874,36.2775,36.3874,311907.0
2017-10-18 11:00:00,46.37,46.44,46.36,46.43,241442.0,36.3795,36.4345,36.3717,36.4266,241442.0
2017-10-18 11:30:00,46.43,46.49,46.41,46.47,152927.0,36.4266,36.4737,36.4109,36.458,152927.0
2017-10-18 12:00:00,46.46,46.47,46.42,46.46,173534.0,36.4501,36.458,36.4188,36.4501,173534.0
2017-10-18 12:30:00,46.45,46.49,46.44,46.45,161458.0,36.4423,36.4737,36.4345,36.4423,161458.0
2017-10-18 13:00:00,46.44,46.49,46.42,46.47,200001.0,36.4345,36.4737,36.4188,36.458,200001.0
2017-10-18 13:30:00,46.48,46.5,46.46,46.48,138552.0,36.4658,36.4815,36.4501,36.4658,138552.0
2017-10-18 14:00:00,46.48,46.52,46.45,46.49,221472.0,36.4658,36.4972,36.4423,36.4737,221472.0
2017-10-18 14:30:00,46.5,46.52,46.46,46.46,218162.0,36.4815,36.4972,36.4501,36.4501,218162.0
2017-10-18 15:00:00,46.46,46.54,46.46,46.51,264316.0,36.4501,36.5129,36.4501,36.4894,264316.0
2017-10-18 15:30:00,46.51,46.53,46.39,46.41,976390.0,36.4894,36.5051,36.3952,36.4109,976390.0
2017-10-19 09:30:00,46.37,46.59,46.32,46.36,1014669.0,36.3795,36.5521,36.3403,36.3717,1014669.0
2017-10-19 10:00:00,46.35,46.57,46.33,46.56,369826.0,36.3638,36.5364,36.3481,36.5286,369826.0
2017-10-19 10:30:00,46.55,46.57,46.36,46.54,483337.0,36.5208,36.5364,36.3717,36.5129,483337.0
2017-10-19 11:00:00,46.54,46.65,46.51,46.63,418459.0,36.5129,36.5992,36.4894,36.5835,418459.0
2017-10-19 11:30:00,46.64,46.71,46.6,46.7,430237.0,36.5914,36.6463,36.56,36.6384,430237.0
2017-10-19 12:00:00,46.71,46.79,46.65,46.78,458873.0,36.6463,36.709,36.5992,36.7012,458873.0
2017-10-19 12:30:00,46.79,46.79,46.68,46.72,326362.0,36.709,36.709,36.6227,36.6541,326362.0
2017-10-19 13:00:00,46.72,46.72,46.67,46.7,219419.0,36.6541,36.6541,36.6149,36.6384,219419.0
2017-10-19 13:30:00,46.7,46.71,46.64,46.64,211119.0,36.6384,36.6463,36.5914,36.5914,211119.0
2017-10-19 14:00:00,46.65,46.66,46.58,46.6,276661.0,36.5992,36.6071,36.5443,36.56,276661.0
2017-10-19 14:30:00,46.6,46.62,46.58,46.59,286647.0,36.56,36.5757,36.5443,36.5521,286647.0
2017-10-19 15:00:00,46.59,46.62,46.56,46.56,247972.0,36.5521,36.5757,36.5286,36.5286,247972.0
2017-10-19 15:30:00,46.57,46.6,46.53,46.6,913248.0,36.5364,36.56,36.5051,36.56,913248.0
2017-10-20 09:30:00,46.58,46.59,46.39,46.41,1189934.0,36.5443,36.5521,36.3952,36.4109,1189934.0
2017-10-20 10:00:00,46.41,46.54,46.4,46.46,446133.0,36.4109,36.5129,36.4031,36.4501,446133.0
2017-10-20 10:30:00,46.46,46.5,46.41,46.41,399271.0,36.4501,36.4815,36.4109,36.4109,399271.0
2017-10-20 11:00:00,46.41,46.45,46.41,46.45,322721.0,36.4109,36.4423,36.4109,36.4423,322721.0
2017-10-20 11:30:00,46.45,46.5,46.44,46.49,256229.0,36.4423,36.4815,36.4345,36.4737,256229.0
2017-10-20 12:00:00,46.5,46.5,46.42,46.43,281828.0,36.4815,36.4815,36.4188,36.4266,281828.0
2017-10-20 12:30:00,46.43,46.47,46.41,46.46,290509.0,36.4266,36.458,36.4109,36.4501,290509.0
2017-10-20 13:00:00,46.46,46.5,46.44,46.48,220829.0,36.4501,36.4815,36.4345,36.4658,220829.0
2017-10-20 13:30:00,46.48,46.49,46.44,46.46,198185.0,36.4658,36.4737,36.4345,36.4501,198185.0
2017-10-20 14:00:00,46.47,46.49,46.41,46.47,286504.0,36.458,36.4737,36.4109,36.458,286504.0
2017-10-20 14:30:00,46.47,46.52,46.46,46.48,319967.0,36.458,36.4972,36.4501,36.4658,319967.0
2017-10-20 15:00:00,46.48,46.49,46.36,46.36,456920.0,36.4658,36.4737,36.3717,36.3717,456920.0
2017-10-20 15:30:00,46.37,46.39,46.28,46.37,1645208.0,36.3795,36.3952,36.3089,36.3795,1645208.0
2017-10-23 09:30:00,46.38,46.65,46.35,46.56,781557.0,36.3874,36.5992,36.3638,36.5286,781557.0
2017-10-23 10:00:00,46.55,46.59,46.5,46.51,276985.0,36.5208,36.5521,36.4815,36.4894,276985.0
2017-10-23 10:30:00,46.52,46.54,46.51,46.54,259130.0,36.4972,36.5129,36.4894,36.5129,259130.0
2017-10-23 11:00:00,46.54,46.54,46.41,46.44,248670.0,36.5129,36.5129,36.4109,36.4345,248670.0
2017-10-23 11:30:00,46.44,46.45,46.37,46.38,213449.0,36.4345,36.4423,36.3795,36.3874,213449.0
2017-10-23 12:00:00,46.39,46.4,46.34,46.35,220353.0,36.3952,36.4031,36.356,36.3638,220353.0
2017-10-23 12:30:00,46.34,46.38,46.34,46.37,187522.0,36.356,36.3874,36.356,36.3795,187522.0
2017-10-23 13:00:00,46.36,46.38,46.32,46.37,430915.0,36.3717,36.3874,36.3403,36.3795,430915.0
2017-10-23 13:30:00,46.37,46.4,46.33,46.34,359201.0,36.3795,36.4031,36.3481,36.356,359201.0
2017-10-23 14:00:00,46.34,46.36,46.23,46.29,428875.0,36.356,36.3717,36.2697,36.3168,428875.0
2017-10-23 14:30:00,46.29,46.33,46.25,46.33,240406.0,36.3168,36.3481,36.2854,36.3481,240406.0
2017-10-23 15:00:00,46.33,46.36,46.31,46.34,289452.0,36.3481,36.3717,36.3325,36.356,289452.0
2017-10-23 15:30:00,46.33,46.36,46.3,46.33,1141682.0,36.3481,36.3717,36.3246,36.3481,1141682.0
2017-10-24 09:30:00,46.26,46.29,46.0,46.02,719306.0,36.2932,36.3168,36.0892,36.1049,719306.0
2017-10-24 10:00:00,46.02,46.08,45.95,45.98,722409.0,36.1049,36.152,36.05,36.0736,722409.0
2017-10-24 10:30:00,45.99,46.05,45.97,46.03,642006.0,36.0814,36.1285,36.0657,36.1128,642006.0
2017-10-24 11:00:00,46.03,46.12,46.02,46.11,478997.0,36.1128,36.1834,36.1049,36.1755,478997.0
2017-10-24 11:30:00,46.11,46.13,46.03,46.1,370689.0,36.1755,36.1912,36.1128,36.1677,370689.0
2017-10-24 12:00:00,46.1,46.17,46.1,46.17,319325.0,36.1677,36.2226,36.1677,36.2226,319325.0
2017-10-24 12:30:00,46.16,46.18,46.13,46.18,244262.0,36.2148,36.2305,36.1912,36.2305,244262.0
2017-10-24 13:00:00,46.18,46.18,46.09,46.16,399895.0,36.2305,36.2305,36.1599,36.2148,399895.0
2017-10-24 13:30:00,46.16,46.19,46.09,46.15,498554.0,36.2148,36.2383,36.1599,36.2069,498554.0
2017-10-24 14:00:00,46.15,46.2,46.12,46.13,505597.0,36.2069,36.2462,36.1834,36.1912,505597.0
2017-10-24 14:30:00,46.13,46.14,46.08,46.12,675311.0,36.1912,36.1991,36.152,36.1834,675311.0
2017-10-24 15:00:00,46.12,46.15,46.0,46.01,611925.0,36.1834,36.2069,36.0892,36.0971,611925.0
2017-10-24 15:30:00,46.01,46.2,46.01,46.18,1627801.0,36.0971,36.2462,36.0971,36.2305,1627801.0
2017-10-25 09:30:00,46.37,46.76,45.97,46.09,1470097.0,36.3795,36.6855,36.0657,36.1599,1470097.0
2017-10-25 10:00:00,46.09,46.21,45.99,46.05,755865.0,36.1599,36.254,36.0814,36.1285,755865.0
2017-10-25 10:30:00,46.06,46.08,45.97,45.99,583905.0,36.1363,36.152,36.0657,36.0814,583905.0
2017-10-25 11:00:00,45.99,46.16,45.97,46.07,808131.0,36.0814,36.2148,36.0657,36.1442,808131.0
2017-10-25 11:30:00,46.07,46.17,46.03,46.16,652149.0,36.1442,36.2226,36.1128,36.2148,652149.0
2017-10-25 12:00:00,46.16,46.33,46.14,46.23,647328.0,36.2148,36.3481,36.1991,36.2697,647328.0
2017-10-25 12:30:00,46.23,46.27,46.05,46.14,338499.0,36.2697,36.3011,36.1285,36.1991,338499.0
2017-10-25 13:00:00,46.14,46.18,46.08,46.08,346342.0,36.1991,36.2305,36.152,36.152,346342.0
2017-10-25 13:30:00,46.09,46.12,45.93,46.05,366032.0,36.1599,36.1834,36.0343,36.1285,366032.0
2017-10-25 14:00:00,46.05,46.14,46.02,46.03,401874.0,36.1285,36.1991,36.1049,36.1128,401874.0
2017-10-25 14:30:00,46.04,46.07,45.98,46.07,473779.0,36.1206,36.1442,36.0736,36.1442,473779.0
2017-10-25 15:00:00,46.07,46.14,46.03,46.1,576718.0,36.1442,36.1991,36.1128,36.1677,576718.0
2017-10-25 15:30:00,46.1,46.13,45.99,46.05,1410875.0,36.1677,36.1912,36.0814,36.1285,1410875.0
2017-10-26 09:30:00,46.32,46.75,46.32,46.61,1302843.0,36.3403,36.6777,36.3403,36.5678,1302843.0
2017-10-26 10:00:00,46.61,46.65,46.44,46.46,988921.0,36.5678,36.5992,36.4345,36.4501,988921.0
2017-10-26 10:30:00,46.46,46.48,46.33,46.37,567396.0,36.4501,36.4658,36.3481,36.3795,567396.0
2017-10-26 11:00:00,46.38,46.41,46.26,46.41,841262.0,36.3874,36.4109,36.2932,36.4109,841262.0
2017-10-26 11:30:00,46.41,46.5,46.4,46.46,446140.0,36.4109,36.4815,36.4031,36.4501,446140.0
2017-10-26 12:00:00,46.46,46.55,46.45,46.53,501699.0,36.4501,36.5208,36.4423,36.5051,501699.0
2017-10-26 12:30:00,46.53,46.53,46.4,46.46,388800.0,36.5051,36.5051,36.4031,36.4501,388800.0
2017-10-26 13:00:00,46.46,46.52,46.42,46.49,370664.0,36.4501,36.4972,36.4188,36.4737,370664.0
2017-10-26 13:30:00,46.5,46.5,46.37,46.43,525398.0,36.4815,36.4815,36.3795,36.4266,525398.0
2017-10-26 14:00:00,46.43,46.44,46.34,46.35,313134.0,36.4266,36.4345,36.356,36.3638,313134.0
2017-10-26 14:30:00,46.34,46.37,46.28,46.29,648011.0,36.356,36.3795,36.3089,36.3168,648011.0
2017-10-26 15:00:00,46.28,46.36,46.27,46.3,656173.0,36.3089,36.3717,36.3011,36.3246,656173.0
2017-10-26 15:30:00,46.29,46.32,46.22,46.23,1486225.0,36.3168,36.3403,36.2618,36.2697,1486225.0
2017-10-27 09:30:00,46.13,46.19,45.91,45.99,1058325.0,36.1912,36.2383,36.0186,36.0814,1058325.0
2017-10-27 10:00:00,45.99,46.31,45.98,46.26,934175.0,36.0814,36.3325,36.0736,36.2932,934175.0
2017-10-27 10:30:00,46.25,46.33,46.2,46.32,760658.0,36.2854,36.3481,36.2462,36.3403,760658.0
2017-10-27 11:00:00,46.31,46.32,46.22,46.25,709459.0,36.3325,36.3403,36.2618,36.2854,709459.0
2017-10-27 11:30:00,46.25,46.28,46.19,46.25,451764.0,36.2854,36.3089,36.2383,36.2854,451764.0
2017-10-27 12:00:00,46.24,46.25,46.13,46.15,301770.0,36.2775,36.2854,36.1912,36.2069,301770.0
2017-10-27 12:30:00,46.15,46.22,46.08,46.18,462367.0,36.2069,36.2618,36.152,36.2305,462367.0
2017-10-27 13:00:00,46.2,46.26,46.19,46.24,268176.0,36.2462,36.2932,36.2383,36.2775,268176.0
2017-10-27 13:30:00,46.24,46.25,46.08,46.12,324155.0,36.2775,36.2854,36.152,36.1834,324155.0
2017-10-27 14:00:00,46.12,46.15,46.03,46.09,424202.0,36.1834,36.2069,36.1128,36.1599,424202.0
2017-10-27 14:30:00,46.09,46.13,46.07,46.09,265154.0,36.1599,36.1912,36.1442,36.1599,265154.0
2017-10-27 15:00:00,46.09,46.1,46.0,46.04,928173.0,36.1599,36.1677,36.0892,36.1206,928173.0
2017-10-27 15:30:00,46.04,46.06,45.98,46.06,1408089.0,36.1206,36.1363,36.0736,36.1363,1408089.0
2017-10-30 09:30:00,46.0,46.06,45.92,45.98,668806.0,36.0892,36.1363,36.0265,36.0736,668806.0
2017-10-30 10:00:00,45.97,46.01,45.92,45.94,484072.0,36.0657,36.0971,36.0265,36.0422,484072.0
2017-10-30 10:30:00,45.93,46.02,45.91,45.99,335626.0,36.0343,36.1049,36.0186,36.0814,335626.0
2017-10-30 11:00:00,46.0,46.01,45.95,45.95,222185.0,36.0892,36.0971,36.05,36.05,222185.0
2017-10-30 11:30:00,45.95,45.95,45.86,45.86,261105.0,36.05,36.05,35.9794,35.9794,261105.0
2017-10-30 12:00:00,45.86,45.96,45.84,45.96,351416.0,35.9794,36.0579,35.9637,36.0579,351416.0
2017-10-30 12:30:00,45.96,46.01,45.91,45.98,293798.0,36.0579,36.0971,36.0186,36.0736,293798.0
2017-10-30 13:00:00,45.98,46.07,45.97,45.99,304502.0,36.0736,36.1442,36.0657,36.0814,304502.0
2017-10-30 13:30:00,45.99,46.01,45.91,45.92,366142.0,36.0814,36.0971,36.0186,36.0265,366142.0
2017-10-30 14:00:00,45.91,45.97,45.91,45.95,239739.0,36.0186,36.0657,36.0186,36.05,239739.0
2017-10-30 14:30:00,45.95,45.95,45.88,45.9,281465.0,36.05,36.05,35.9951,36.0108,281465.0
2017-10-30 15:00:00,45.89,45.89,45.82,45.84,373385.0,36.0029,36.0029,35.948,35.9637,373385.0
2017-10-30 15:30:00,45.84,45.89,45.82,45.85,944336.0,35.9637,36.0029,35.948,35.9716,944336.0
2017-10-31 09:30:00,45.92,46.0,45.84,45.97,653373.0,36.0265,36.0892,35.9637,36.0657,653373.0
2017-10-31 10:00:00,45.97,46.0,45.9,45.94,199480.0,36.0657,36.0892,36.0108,36.0422,199480.0
2017-10-31 10:30:00,45.94,45.98,45.89,45.9,333403.0,36.0422,36.0736,36.0029,36.0108,333403.0
2017-10-31 11:00:00,45.9,45.99,45.89,45.96,225948.0,36.0108,36.0814,36.0029,36.0579,225948.0
2017-10-31 11:30:00,45.97,45.97,45.93,45.96,220086.0,36.0657,36.0657,36.0343,36.0579,220086.0
2017-10-31 12:00:00,45.97,46.0,45.95,45.98,178532.0,36.0657,36.0892,36.05,36.0736,178532.0
2017-10-31 12:30:00,45.99,46.03,45.97,46.0,256472.0,36.0814,36.1128,36.0657,36.0892,256472.0
2017-10-31 13:00:00,46.0,46.09,46.0,46.07,232427.0,36.0892,36.1599,36.0892,36.1442,232427.0
2017-10-31 13:30:00,46.07,46.15,46.06,46.15,226692.0,36.1442,36.2069,36.1363,36.2069,226692.0
2017-10-31 14:00:00,46.15,46.17,46.05,46.06,324893.0,36.2069,36.2226,36.1285,36.1363,324893.0
2017-10-31 14:30:00,46.06,46.12,45.98,46.01,368193.0,36.1363,36.1834,36.0736,36.0971,368193.0
2017-10-31 15:00:00,46.01,46.01,45.94,45.94,377276.0,36.0971,36.0971,36.0422,36.0422,377276.0
2017-10-31 15:30:00,45.94,46.01,45.93,45.98,869145.0,36.0422,36.0971,36.0343,36.0736,869145.0
2017-11-01 09:30:00,45.75,46.02,45.63,45.98,1089677.0,35.8931,36.1049,35.799,36.0736,1089677.0
2017-11-01 10:00:00,45.98,46.09,45.93,45.94,239580.0,36.0736,36.1599,36.0343,36.0422,239580.0
2017-11-01 10:30:00,45.93,46.08,45.93,46.0,290512.0,36.0343,36.152,36.0343,36.0892,290512.0
2017-11-01 11:00:00,46.01,46.08,46.0,46.01,150785.0,36.0971,36.152,36.0892,36.0971,150785.0
2017-11-01 11:30:00,46.0,46.05,45.97,46.01,258561.0,36.0892,36.1285,36.0657,36.0971,258561.0
2017-11-01 12:00:00,46.01,46.09,45.98,46.08,411467.0,36.0971,36.1599,36.0736,36.152,411467.0
2017-11-01 12:30:00,46.07,46.08,45.92,45.93,338084.0,36.1442,36.152,36.0265,36.0343,338084.0
2017-11-01 13:00:00,45.93,45.94,45.84,45.85,364094.0,36.0343,36.0422,35.9637,35.9716,364094.0
2017-11-01 13:30:00,45.86,45.91,45.84,45.88,272542.0,35.9794,36.0186,35.9637,35.9951,272542.0
2017-11-01 14:00:00,45.88,45.97,45.84,45.86,380424.0,35.9951,36.0657,35.9637,35.9794,380424.0
2017-11-01 14:30:00,45.86,45.94,45.85,45.92,254216.0,35.9794,36.0422,35.9716,36.0265,254216.0
2017-11-01 15:00:00,45.91,45.92,45.85,45.89,339839.0,36.0186,36.0265,35.9716,36.0029,339839.0
2017-11-01 15:30:00,45.89,45.89,45.78,45.8,900984.0,36.0029,36.0029,35.9166,35.9323,900984.0
2017-11-02 09:30:00,45.81,45.93,45.75,45.87,612055.0,35.9402,36.0343,35.8931,35.9873,612055.0
2017-11-02 10:00:00,45.87,45.9,45.74,45.78,359546.0,35.9873,36.0108,35.8853,35.9166,359546.0
2017-11-02 10:30:00,45.78,45.87,45.77,45.82,341561.0,35.9166,35.9873,35.9088,35.948,341561.0
2017-11-02 11:00:00,45.82,45.91,45.81,45.88,263239.0,35.948,36.0186,35.9402,35.9951,263239.0
2017-11-02 11:30:00,45.88,45.91,45.85,45.89,217344.0,35.9951,36.0186,35.9716,36.0029,217344.0
2017-11-02 12:00:00,45.89,45.91,45.8,45.82,249709.0,36.0029,36.0186,35.9323,35.948,249709.0
2017-11-02 12:30:00,45.83,45.87,45.81,45.85,244048.0,35.9559,35.9873,35.9402,35.9716,244048.0
2017-11-02 13:00:00,45.85,45.91,45.83,45.88,213851.0,35.9716,36.0186,35.9559,35.9951,213851.0
2017-11-02 13:30:00,45.87,45.88,45.79,45.86,296792.0,35.9873,35.9951,35.9245,35.9794,296792.0
2017-11-02 14:00:00,45.87,45.88,45.81,45.84,320787.0,35.9873,35.9951,35.9402,35.9637,320787.0
2017-11-02 14:30:00,45.85,45.87,45.8,45.84,261896.0,35.9716,35.9873,35.9323,35.9637,261896.0
2017-11-02 15:00:00,45.83,45.86,45.82,45.84,262969.0,35.9559,35.9794,35.948,35.9637,262969.0
2017-11-02 15:30:00,45.84,45.95,45.82,45.91,1185499.0,35.9637,36.05,35.948,36.0186,1185499.0
2017-11-03 09:30:00,45.97,46.09,45.91,46.04,619873.0,36.0657,36.1599,36.0186,36.1206,619873.0
2017-11-03 10:00:00,46.03,46.09,46.0,46.05,221600.0,36.1128,36.1599,36.0892,36.1285,221600.0
2017-11-03 10:30:00,46.06,46.09,46.02,46.04,189396.0,36.1363,36.1599,36.1049,36.1206,189396.0
2017-11-03 11:00:00,46.03,46.08,45.99,46.08,310651.0,36.1128,36.152,36.0814,36.152,310651.0
2017-11-03 11:30:00,46.08,46.1,46.05,46.08,213086.0,36.152,36.1677,36.1285,36.152,213086.0
2017-11-03 12:00:00,46.08,46.13,46.07,46.1,202542.0,36.152,36.1912,36.1442,36.1677,202542.0
2017-11-03 12:30:00,46.11,46.12,46.08,46.09,220789.0,36.1755,36.1834,36.152,36.1599,220789.0
2017-11-03 13:00:00,46.1,46.16,46.09,46.09,250989.0,36.1677,36.2148,36.1599,36.1599,250989.0
2017-11-03 13:30:00,46.09,46.11,46.06,46.09,138743.0,36.1599,36.1755,36.1363,36.1599,138743.0
2017-11-03 14:00:00,46.09,46.1,46.03,46.04,169823.0,36.1599,36.1677,36.1128,36.1206,169823.0
2017-11-03 14:30:00,46.03,46.04,46.0,46.02,174140.0,36.1128,36.1206,36.0892,36.1049,174140.0
2017-11-03 15:00:00,46.02,46.05,45.98,45.99,279141.0,36.1049,36.1285,36.0736,36.0814,279141.0
2017-11-03 15:30:00,45.99,46.0,45.93,45.97,714773.0,36.0814,36.0892,36.0343,36.0657,714773.0
2017-11-06 09:30:00,45.91,45.92,45.76,45.87,523478.0,36.0186,36.0265,35.901,35.9873,523478.0
2017-11-06 10:00:00,45.87,45.87,45.69,45.72,442162.0,35.9873,35.9873,35.846,35.8696,442162.0
2017-11-06 10:30:00,45.72,45.78,45.67,45.67,333439.0,35.8696,35.9166,35.8303,35.8303,333439.0
2017-11-06 11:00:00,45.66,45.72,45.55,45.7,567829.0,35.8225,35.8696,35.7362,35.8539,567829.0
2017-11-06 11:30:00,45.71,45.74,45.55,45.57,589804.0,35.8617,35.8853,35.7362,35.7519,589804.0
2017-11-06 12:00:00,45.56,45.62,45.55,45.58,399238.0,35.744,35.7911,35.7362,35.7597,399238.0
2017-11-06 12:30:00,45.58,45.66,45.57,45.65,199019.0,35.7597,35.8225,35.7519,35.8147,199019.0
2017-11-06 13:00:00,45.65,45.67,45.61,45.64,227464.0,35.8147,35.8303,35.7833,35.8068,227464.0
2017-11-06 13:30:00,45.64,45.65,45.59,45.62,224965.0,35.8068,35.8147,35.7676,35.7911,224965.0
2017-11-06 14:00:00,45.62,45.63,45.55,45.56,283558.0,35.7911,35.799,35.7362,35.744,283558.0
2017-11-06 14:30:00,45.56,45.58,45.55,45.55,240780.0,35.744,35.7597,35.7362,35.7362,240780.0
2017-11-06 15:00:00,45.56,45.58,45.46,45.47,484398.0,35.744,35.7597,35.6656,35.6734,484398.0
2017-11-06 15:30:00,45.47,45.49,45.42,45.48,1405064.0,35.6734,35.6891,35.6342,35.6813,1405064.0
2017-11-07 09:30:00,45.41,45.48,45.31,45.39,615573.0,35.6264,35.6813,35.5479,35.6107,615573.0
2017-11-07 10:00:00,45.39,45.64,45.39,45.61,612537.0,35.6107,35.8068,35.6107,35.7833,612537.0
2017-11-07 10:30:00,45.62,45.71,45.61,45.68,551105.0,35.7911,35.8617,35.7833,35.8382,551105.0
2017-11-07 11:00:00,45.68,45.73,45.67,45.69,303327.0,35.8382,35.8774,35.8303,35.846,303327.0
2017-11-07 11:30:00,45.68,45.71,45.64,45.69,327880.0,35.8382,35.8617,35.8068,35.846,327880.0
2017-11-07 12:00:00,45.69,45.8,45.61,45.79,398469.0,35.846,35.9323,35.7833,35.9245,398469.0
2017-11-07 12:30:00,45.78,45.85,45.75,45.84,344495.0,35.9166,35.9716,35.8931,35.9637,344495.0
2017-11-07 13:00:00,45.84,45.86,45.79,45.8,243972.0,35.9637,35.9794,35.9245,35.9323,243972.0
2017-11-07 13:30:00,45.8,45.81,45.73,45.78,290800.0,35.9323,35.9402,35.8774,35.9166,290800.0
2017-11-07 14:00:00,45.78,45.8,45.73,45.78,454980.0,35.9166,35.9323,35.8774,35.9166,454980.0
2017-11-07 14:30:00,45.79,45.92,45.78,45.88,320002.0,35.9245,36.0265,35.9166,35.9951,320002.0
2017-11-07 15:00:00,45.88,45.9,45.86,45.86,421632.0,35.9951,36.0108,35.9794,35.9794,421632.0
2017-11-07 15:30:00,45.87,45.95,45.86,45.95,1095567.0,35.9873,36.05,35.9794,36.05,1095567.0
2017-11-08 09:30:00,45.98,46.18,45.87,46.18,745813.0,36.0736,36.2305,35.9873,36.2305,745813.0
2017-11-08 10:00:00,46.17,46.19,46.09,46.18,432001.0,36.2226,36.2383,36.1599,36.2305,432001.0
2017-11-08 10:30:00,46.17,46.18,46.03,46.09,392881.0,36.2226,36.2305,36.1128,36.1599,392881.0
2017-11-08 11:00:00,46.09,46.1,46.03,46.09,234628.0,36.1599,36.1677,36.1128,36.1599,234628.0
2017-11-08 11:30:00,46.09,46.1,46.04,46.09,694056.0,36.1599,36.1677,36.1206,36.1599,694056.0
2017-11-08 12:00:00,46.09,46.09,46.03,46.07,420782.0,36.1599,36.1599,36.1128,36.1442,420782.0
2017-11-08 12:30:00,46.07,46.09,46.06,46.08,184942.0,36.1442,36.1599,36.1363,36.152,184942.0
2017-11-08 13:00:00,46.09,46.1,46.05,46.08,327361.0,36.1599,36.1677,36.1285,36.152,327361.0
2017-11-08 13:30:00,46.09,46.14,46.07,46.14,217248.0,36.1599,36.1991,36.1442,36.1991,217248.0
2017-11-08 14:00:00,46.14,46.16,46.12,46.12,326112.0,36.1991,36.2148,36.1834,36.1834,326112.0
2017-11-08 14:30:00,46.13,46.17,46.1,46.15,310090.0,36.1912,36.2226,36.1677,36.2069,310090.0
2017-11-08 15:00:00,46.15,46.16,46.1,46.15,374830.0,36.2069,36.2148,36.1677,36.2069,374830.0
2017-11-08 15:30:00,46.15,46.18,46.11,46.18,1024840.0,36.2069,36.2305,36.1755,36.2305,1024840.0
2017-11-09 09:30:00,46.12,46.39,46.02,46.31,761957.0,36.1834,36.3952,36.1049,36.3325,761957.0
2017-11-09 10:00:00,46.32,46.35,46.23,46.24,520914.0,36.3403,36.3638,36.2697,36.2775,520914.0
2017-11-09 10:30:00,46.24,46.25,46.14,46.18,427164.0,36.2775,36.2854,36.1991,36.2305,427164.0
2017-11-09 11:00:00,46.18,46.21,46.11,46.12,342551.0,36.2305,36.254,36.1755,36.1834,342551.0
2017-11-09 11:30:00,46.13,46.18,46.11,46.16,289077.0,36.1912,36.2305,36.1755,36.2148,289077.0
2017-11-09 12:00:00,46.16,46.18,46.04,46.11,252994.0,36.2148,36.2305,36.1206,36.1755,252994.0
2017-11-09 12:30:00,46.1,46.16,46.08,46.12,212926.0,36.1677,36.2148,36.152,36.1834,212926.0
2017-11-09 13:00:00,46.12,46.18,46.1,46.13,234292.0,36.1834,36.2305,36.1677,36.1912,234292.0
2017-11-09 13:30:00,46.13,46.17,46.12,46.15,233941.0,36.1912,36.2226,36.1834,36.2069,233941.0
2017-11-09 14:00:00,46.15,46.23,46.13,46.22,288410.0,36.2069,36.2697,36.1912,36.2618,288410.0
2017-11-09 14:30:00,46.22,46.23,46.16,46.17,246509.0,36.2618,36.2697,36.2148,36.2226,246509.0
2017-11-09 15:00:00,46.17,46.25,46.17,46.24,387979.0,36.2226,36.2854,36.2226,36.2775,387979.0
2017-11-09 15:30:00,46.25,46.29,46.21,46.24,944959.0,36.2854,36.3168,36.254,36.2775,944959.0
2017-11-10 09:30:00,46.2,46.39,46.13,46.34,819086.0,36.2462,36.3952,36.1912,36.356,819086.0
2017-11-10 10:00:00,46.35,46.42,46.3,46.42,478927.0,36.3638,36.4188,36.3246,36.4188,478927.0
2017-11-10 10:30:00,46.42,46.43,46.35,46.39,332835.0,36.4188,36.4266,36.3638,36.3952,332835.0
2017-11-10 11:00:00,46.39,46.45,46.35,46.37,439123.0,36.3952,36.4423,36.3638,36.3795,439123.0
2017-11-10 11:30:00,46.36,46.49,46.36,46.48,402730.0,36.3717,36.4737,36.3717,36.4658,402730.0
2017-11-10 12:00:00,46.48,46.5,46.45,46.5,498966.0,36.4658,36.4815,36.4423,36.4815,498966.0
2017-11-10 12:30:00,46.5,46.5,46.44,46.46,312245.0,36.4815,36.4815,36.4345,36.4501,312245.0
2017-11-10 13:00:00,46.46,46.5,46.45,46.48,228149.0,36.4501,36.4815,36.4423,36.4658,228149.0
2017-11-10 13:30:00,46.48,46.5,46.47,46.5,261556.0,36.4658,36.4815,36.458,36.4815,261556.0
2017-11-10 14:00:00,46.49,46.6,46.48,46.58,448446.0,36.4737,36.56,36.4658,36.5443,448446.0
2017-11-10 14:30:00,46.58,46.61,46.53,46.55,329744.0,36.5443,36.5678,36.5051,36.5208,329744.0
2017-11-10 15:00:00,46.55,46.64,46.53,46.63,392296.0,36.5208,36.5914,36.5051,36.5835,392296.0
2017-11-10 15:30:00,46.64,46.64,46.53,46.54,1420514.0,36.5914,36.5914,36.5051,36.5129,1420514.0
2017-11-13 09:30:00,46.6,46.8,46.54,46.8,782379.0,36.56,36.7169,36.5129,36.7169,782379.0
2017-11-13 10:00:00,46.8,46.82,46.7,46.76,550667.0,36.7169,36.7326,36.6384,36.6855,550667.0
2017-11-13 10:30:00,46.76,46.8,46.71,46.75,359794.0,36.6855,36.7169,36.6463,36.6777,359794.0
2017-11-13 11:00:00,46.74,46.79,46.73,46.79,288701.0,36.6698,36.709,36.662,36.709,288701.0
2017-11-13 11:30:00,46.79,46.8,46.75,46.79,313955.0,36.709,36.7169,36.6777,36.709,313955.0
2017-11-13 12:00:00,46.79,46.8,46.7,46.72,422198.0,36.709,36.7169,36.6384,36.6541,422198.0
2017-11-13 12:30:00,46.73,46.79,46.72,46.79,179714.0,36.662,36.709,36.6541,36.709,179714.0
2017-11-13 13:00:00,46.79,46.79,46.76,46.78,270704.0,36.709,36.709,36.6855,36.7012,270704.0
2017-11-13 13:30:00,46.78,46.81,46.76,46.79,291768.0,36.7012,36.7247,36.6855,36.709,291768.0
2017-11-13 14:00:00,46.79,46.8,46.75,46.79,315221.0,36.709,36.7169,36.6777,36.709,315221.0
2017-11-13 14:30:00,46.78,46.8,46.77,46.77,295816.0,36.7012,36.7169,36.6934,36.6934,295816.0
2017-11-13 15:00:00,46.77,46.79,46.75,46.76,446946.0,36.6934,36.709,36.6777,36.6855,446946.0
2017-11-13 15:30:00,46.76,46.77,46.64,46.71,1782151.0,36.6855,36.6934,36.5914,36.6463,1782151.0
2017-11-14 09:30:00,46.71,46.93,46.66,46.72,1297450.0,36.6463,36.8189,36.6071,36.6541,1297450.0
2017-11-14 10:00:00,46.73,46.78,46.62,46.78,687497.0,36.662,36.7012,36.5757,36.7012,687497.0
2017-11-14 10:30:00,46.79,46.95,46.76,46.94,782981.0,36.709,36.8346,36.6855,36.8267,782981.0
2017-11-14 11:00:00,46.95,46.95,46.92,46.93,626824.0,36.8346,36.8346,36.811,36.8189,626824.0
2017-11-14 11:30:00,46.94,47.32,46.93,47.3,2921501.0,36.8267,37.1249,36.8189,37.1092,2921501.0
2017-11-14 12:00:00,47.29,47.35,47.24,47.29,933981.0,37.1013,37.1484,37.0621,37.1013,933981.0
2017-11-14 12:30:00,47.28,47.38,47.23,47.34,929693.0,37.0935,37.1719,37.0542,37.1405,929693.0
2017-11-14 13:00:00,47.33,47.35,47.32,47.33,406151.0,37.1327,37.1484,37.1249,37.1327,406151.0
2017-11-14 13:30:00,47.34,47.35,47.3,47.34,868739.0,37.1405,37.1484,37.1092,37.1405,868739.0
2017-11-14 14:00:00,47.34,47.36,47.3,47.3,621225.0,37.1405,37.1562,37.1092,37.1092,621225.0
2017-11-14 14:30:00,47.3,47.33,47.27,47.3,714330.0,37.1092,37.1327,37.0856,37.1092,714330.0
2017-11-14 15:00:00,47.3,47.33,47.21,47.3,910620.0,37.1092,37.1327,37.0386,37.1092,910620.0
2017-11-14 15:30:00,47.3,47.48,47.3,47.45,3561981.0,37.1092,37.2504,37.1092,37.2268,3561981.0
2017-11-15 09:30:00,47.32,47.46,47.14,47.24,1066061.0,37.1249,37.2347,36.9836,37.0621,1066061.0
2017-11-15 10:00:00,47.24,47.24,47.07,47.23,922119.0,37.0621,37.0621,36.9287,37.0542,922119.0
2017-11-15 10:30:00,47.24,47.33,47.14,47.18,1006169.0,37.0621,37.1327,36.9836,37.015,1006169.0
2017-11-15 11:00:00,47.17,47.22,47.13,47.16,488532.0,37.0072,37.0464,36.9758,36.9993,488532.0
2017-11-15 11:30:00,47.16,47.17,46.99,47.0,797431.0,36.9993,37.0072,36.866,36.8738,797431.0
2017-11-15 12:00:00,47.0,47.08,46.97,47.08,717022.0,36.8738,36.9366,36.8503,36.9366,717022.0
2017-11-15 12:30:00,47.07,47.08,46.99,47.04,515571.0,36.9287,36.9366,36.866,36.9052,515571.0
2017-11-15 13:00:00,47.03,47.05,46.96,46.98,567273.0,36.8973,36.913,36.8424,36.8581,567273.0
2017-11-15 13:30:00,46.98,46.98,46.9,46.97,618939.0,36.8581,36.8581,36.7953,36.8503,618939.0
2017-11-15 14:00:00,46.97,46.97,46.81,46.85,519475.0,36.8503,36.8503,36.7247,36.7561,519475.0
2017-11-15 14:30:00,46.84,46.9,46.84,46.89,621394.0,36.7483,36.7953,36.7483,36.7875,621394.0
2017-11-15 15:00:00,46.88,46.91,46.84,46.88,767529.0,36.7797,36.8032,36.7483,36.7797,767529.0
2017-11-15 15:30:00,46.88,46.89,46.78,46.81,2025618.0,36.7797,36.7875,36.7012,36.7247,2025618.0
2017-11-16 09:30:00,46.95,46.95,46.62,46.74,854329.0,36.8346,36.8346,36.5757,36.6698,854329.0
2017-11-16 10:00:00,46.74,46.97,46.73,46.94,559815.0,36.6698,36.8503,36.662,36.8267,559815.0
2017-11-16 10:30:00,46.94,46.98,46.84,46.86,739968.0,36.8267,36.8581,36.7483,36.764,739968.0
2017-11-16 11:00:00,46.86,46.87,46.67,46.72,808563.0,36.764,36.7718,36.6149,36.6541,808563.0
2017-11-16 11:30:00,46.72,46.84,46.68,46.8,718508.0,36.6541,36.7483,36.6227,36.7169,718508.0
2017-11-16 12:00:00,46.8,46.81,46.69,46.79,439423.0,36.7169,36.7247,36.6306,36.709,439423.0
2017-11-16 12:30:00,46.79,46.83,46.71,46.73,518800.0,36.709,36.7404,36.6463,36.662,518800.0
2017-11-16 13:00:00,46.73,46.84,46.69,46.81,718648.0,36.662,36.7483,36.6306,36.7247,718648.0
2017-11-16 13:30:00,46.81,46.86,46.79,46.82,306904.0,36.7247,36.764,36.709,36.7326,306904.0
2017-11-16 14:00:00,46.82,46.88,46.72,46.75,521303.0,36.7326,36.7797,36.6541,36.6777,521303.0
2017-11-16 14:30:00,46.75,46.84,46.68,46.74,636276.0,36.6777,36.7483,36.6227,36.6698,636276.0
2017-11-16 15:00:00,46.74,46.77,46.58,46.65,924140.0,36.6698,36.6934,36.5443,36.5992,924140.0
2017-11-16 15:30:00,46.65,46.68,46.51,46.56,1904162.0,36.5992,36.6227,36.4894,36.5286,1904162.0
2017-11-17 09:30:00,46.34,46.38,45.81,45.83,2027814.0,36.356,36.3874,35.9402,35.9559,2027814.0
2017-11-17 10:00:00,45.83,45.88,45.7,45.71,1387531.0,35.9559,35.9951,35.8539,35.8617,1387531.0
2017-11-17 10:30:00,45.72,45.72,45.61,45.64,1017826.0,35.8696,35.8696,35.7833,35.8068,1017826.0
2017-11-17 11:00:00,45.64,45.84,45.62,45.82,1462810.0,35.8068,35.9637,35.7911,35.948,1462810.0
2017-11-17 11:30:00,45.81,45.82,45.59,45.59,690470.0,35.9402,35.948,35.7676,35.7676,690470.0
2017-11-17 12:00:00,45.59,45.6,45.25,45.28,1284212.0,35.7676,35.7754,35.5008,35.5244,1284212.0
2017-11-17 12:30:00,45.28,45.48,45.28,45.48,848350.0,35.5244,35.6813,35.5244,35.6813,848350.0
2017-11-17 13:00:00,45.48,45.51,45.39,45.46,940976.0,35.6813,35.7048,35.6107,35.6656,940976.0
2017-11-17 13:30:00,45.46,45.48,45.42,45.44,712874.0,35.6656,35.6813,35.6342,35.6499,712874.0
2017-11-17 14:00:00,45.45,45.51,45.42,45.51,798991.0,35.6577,35.7048,35.6342,35.7048,798991.0
2017-11-17 14:30:00,45.51,45.68,45.5,45.61,811639.0,35.7048,35.8382,35.697,35.7833,811639.0
2017-11-17 15:00:00,45.61,45.72,45.6,45.62,968071.0,35.7833,35.8696,35.7754,35.7911,968071.0
2017-11-17 15:30:00,45.63,45.72,45.6,45.7,2953696.0,35.799,35.8696,35.7754,35.8539,2953696.0
2017-11-20 09:30:00,45.67,45.76,45.43,45.62,1804224.0,35.8303,35.901,35.6421,35.7911,1804224.0
2017-11-20 10:00:00,45.62,45.64,45.43,45.46,1501482.0,35.7911,35.8068,35.6421,35.6656,1501482.0
2017-11-20 10:30:00,45.45,45.6,45.42,45.55,1996261.0,35.6577,35.7754,35.6342,35.7362,1996261.0
2017-11-20 11:00:00,45.55,45.68,45.54,45.64,1634503.0,35.7362,35.8382,35.7284,35.8068,1634503.0
2017-11-20 11:30:00,45.65,45.69,45.58,45.63,891353.0,35.8147,35.846,35.7597,35.799,891353.0
2017-11-20 12:00:00,45.63,45.74,45.62,45.74,1051960.0,35.799,35.8853,35.7911,35.8853,1051960.0
2017-11-20 12:30:00,45.74,45.88,45.7,45.74,1570578.0,35.8853,35.9951,35.8539,35.8853,1570578.0
2017-11-20 13:00:00,45.74,45.79,45.7,45.71,712703.0,35.8853,35.9245,35.8539,35.8617,712703.0
2017-11-20 13:30:00,45.7,45.73,45.67,45.69,892700.0,35.8539,35.8774,35.8303,35.846,892700.0
2017-11-20 14:00:00,45.7,45.7,45.59,45.62,575136.0,35.8539,35.8539,35.7676,35.7911,575136.0
2017-11-20 14:30:00,45.62,45.64,45.56,45.57,469106.0,35.7911,35.8068,35.744,35.7519,469106.0
2017-11-20 15:00:00,45.58,45.58,45.45,45.46,1114205.0,35.7597,35.7597,35.6577,35.6656,1114205.0
2017-11-20 15:30:00,45.46,45.51,45.45,45.47,2665954.0,35.6656,35.7048,35.6577,35.6734,2665954.0
2017-11-21 09:30:00,45.56,45.78,45.54,45.73,1325405.0,35.744,35.9166,35.7284,35.8774,1325405.0
2017-11-21 10:00:00,45.73,45.92,45.7,45.88,863817.0,35.8774,36.0265,35.8539,35.9951,863817.0
2017-11-21 10:30:00,45.89,45.92,45.82,45.86,710334.0,36.0029,36.0265,35.948,35.9794,710334.0
2017-11-21 11:00:00,45.86,45.91,45.84,45.88,364524.0,35.9794,36.0186,35.9637,35.9951,364524.0
2017-11-21 11:30:00,45.88,45.92,45.85,45.85,362797.0,35.9951,36.0265,35.9716,35.9716,362797.0
2017-11-21 12:00:00,45.86,45.95,45.84,45.91,537386.0,35.9794,36.05,35.9637,36.0186,537386.0
2017-11-21 12:30:00,45.91,45.95,45.87,45.95,242207.0,36.0186,36.05,35.9873,36.05,242207.0
2017-11-21 13:00:00,45.95,45.95,45.87,45.9,289097.0,36.05,36.05,35.9873,36.0108,289097.0
2017-11-21 13:30:00,45.9,45.91,45.85,45.86,314047.0,36.0108,36.0186,35.9716,35.9794,314047.0
2017-11-21 14:00:00,45.86,45.92,45.84,45.88,467209.0,35.9794,36.0265,35.9637,35.9951,467209.0
2017-11-21 14:30:00,45.88,45.92,45.87,45.88,265721.0,35.9951,36.0265,35.9873,35.9951,265721.0
2017-11-21 15:00:00,45.88,45.9,45.85,45.86,429656.0,35.9951,36.0108,35.9716,35.9794,429656.0
2017-11-21 15:30:00,45.85,45.88,45.77,45.79,1745063.0,35.9716,35.9951,35.9088,35.9245,1745063.0
2017-11-22 09:30:00,45.89,45.93,45.67,45.74,817031.0,36.0029,36.0343,35.8303,35.8853,817031.0
2017-11-22 10:00:00,45.73,45.74,45.56,45.56,819137.0,35.8774,35.8853,35.744,35.744,819137.0
2017-11-22 10:30:00,45.56,45.7,45.54,45.68,416529.0,35.744,35.8539,35.7284,35.8382,416529.0
2017-11-22 11:00:00,45.68,45.7,45.62,45.66,385399.0,35.8382,35.8539,35.7911,35.8225,385399.0
2017-11-22 11:30:00,45.65,45.67,45.6,45.61,281324.0,35.8147,35.8303,35.7754,35.7833,281324.0
2017-11-22 12:00:00,45.61,45.65,45.6,45.62,242151.0,35.7833,35.8147,35.7754,35.7911,242151.0
2017-11-22 12:30:00,45.62,45.66,45.61,45.66,172207.0,35.7911,35.8225,35.7833,35.8225,172207.0
2017-11-22 13:00:00,45.66,45.7,45.65,45.68,492508.0,35.8225,35.8539,35.8147,35.8382,492508.0
2017-11-22 13:30:00,45.68,45.74,45.68,45.73,475372.0,35.8382,35.8853,35.8382,35.8774,475372.0
2017-11-22 14:00:00,45.74,45.79,45.73,45.77,253477.0,35.8853,35.9245,35.8774,35.9088,253477.0
2017-11-22 14:30:00,45.77,45.8,45.76,45.77,257285.0,35.9088,35.9323,35.901,35.9088,257285.0
2017-11-22 15:00:00,45.76,45.86,45.76,45.85,460576.0,35.901,35.9794,35.901,35.9716,460576.0
2017-11-22 15:30:00,45.84,45.91,45.82,45.85,1390582.0,35.9637,36.0186,35.948,35.9716,1390582.0
2017-11-24 09:30:00,45.89,46.04,45.86,46.0,518626.0,36.0029,36.1206,35.9794,36.0892,518626.0
2017-11-24 10:00:00,46.01,46.01,45.95,45.98,220605.0,36.0971,36.0971,36.05,36.0736,220605.0
2017-11-24 10:30:00,45.98,46.05,45.97,45.97,239585.0,36.0736,36.1285,36.0657,36.0657,239585.0
2017-11-24 11:00:00,45.98,46.0,45.93,45.94,217669.0,36.0736,36.0892,36.0343,36.0422,217669.0
2017-11-24 11:30:00,45.95,45.96,45.9,45.92,247304.0,36.05,36.0579,36.0108,36.0265,247304.0
2017-11-24 12:00:00,45.92,45.94,45.91,45.93,194701.0,36.0265,36.0422,36.0186,36.0343,194701.0
2017-11-24 12:30:00,45.92,45.97,45.87,45.89,466263.0,36.0265,36.0657,35.9873,36.0029,466263.0
2017-11-27 09:30:00,45.88,45.99,45.82,45.95,638286.0,35.9951,36.0814,35.948,36.05,638286.0
2017-11-27 10:00:00,45.95,45.97,45.82,45.88,446643.0,36.05,36.0657,35.948,35.9951,446643.0
2017-11-27 10:30:00,45.89,45.91,45.81,45.9,219695.0,36.0029,36.0186,35.9402,36.0108,219695.0
2017-11-27 11:00:00,45.9,45.91,45.84,45.87,245873.0,36.0108,36.0186,35.9637,35.9873,245873.0
2017-11-27 11:30:00,45.87,45.98,45.84,45.95,273475.0,35.9873,36.0736,35.9637,36.05,273475.0
2017-11-27 12:00:00,45.96,45.99,45.93,45.98,281128.0,36.0579,36.0814,36.0343,36.0736,281128.0
2017-11-27 12:30:00,45.98,45.98,45.92,45.94,219992.0,36.0736,36.0736,36.0265,36.0422,219992.0
2017-11-27 13:00:00,45.94,45.95,45.88,45.89,188174.0,36.0422,36.05,35.9951,36.0029,188174.0
2017-11-27 13:30:00,45.89,45.93,45.88,45.93,178897.0,36.0029,36.0343,35.9951,36.0343,178897.0
2017-11-27 14:00:00,45.92,45.96,45.91,45.93,201125.0,36.0265,36.0579,36.0186,36.0343,201125.0
2017-11-27 14:30:00,45.93,45.96,45.9,45.96,318596.0,36.0343,36.0579,36.0108,36.0579,318596.0
2017-11-27 15:00:00,45.96,45.98,45.92,45.96,358127.0,36.0579,36.0736,36.0265,36.0579,358127.0
2017-11-27 15:30:00,45.96,45.96,45.9,45.9,730478.0,36.0579,36.0579,36.0108,36.0108,730478.0
2017-11-28 09:30:00,45.99,46.15,45.88,45.93,933896.0,36.0814,36.2069,35.9951,36.0343,933896.0
2017-11-28 10:00:00,45.93,45.98,45.92,45.95,327555.0,36.0343,36.0736,36.0265,36.05,327555.0
2017-11-28 10:30:00,45.95,45.97,45.87,45.87,433178.0,36.05,36.0657,35.9873,35.9873,433178.0
2017-11-28 11:00:00,45.88,45.92,45.84,45.91,272424.0,35.9951,36.0265,35.9637,36.0186,272424.0
2017-11-28 11:30:00,45.91,45.97,45.87,45.91,388608.0,36.0186,36.0657,35.9873,36.0186,388608.0
2017-11-28 12:00:00,45.91,46.0,45.91,45.98,215465.0,36.0186,36.0892,36.0186,36.0736,215465.0
2017-11-28 12:30:00,45.98,45.98,45.89,45.91,226194.0,36.0736,36.0736,36.0029,36.0186,226194.0
2017-11-28 13:00:00,45.91,45.94,45.87,45.9,301526.0,36.0186,36.0422,35.9873,36.0108,301526.0
2017-11-28 13:30:00,45.91,45.92,45.86,45.88,233753.0,36.0186,36.0265,35.9794,35.9951,233753.0
2017-11-28 14:00:00,45.89,45.91,45.83,45.86,399277.0,36.0029,36.0186,35.9559,35.9794,399277.0
2017-11-28 14:30:00,45.86,45.91,45.85,45.88,339582.0,35.9794,36.0186,35.9716,35.9951,339582.0
2017-11-28 15:00:00,45.88,45.92,45.85,45.9,457916.0,35.9951,36.0265,35.9716,36.0108,457916.0
2017-11-28 15:30:00,45.9,45.9,45.78,45.84,2096473.0,36.0108,36.0108,35.9166,35.9637,2096473.0
2017-11-29 09:30:00,45.77,45.82,45.37,45.38,1562720.0,35.9088,35.948,35.595,35.6028,1562720.0
2017-11-29 10:00:00,45.38,45.58,45.37,45.51,1511932.0,35.6028,35.7597,35.595,35.7048,1511932.0
2017-11-29 10:30:00,45.52,45.55,45.35,45.42,1367865.0,35.7127,35.7362,35.5793,35.6342,1367865.0
2017-11-29 11:00:00,45.42,45.44,45.31,45.31,783123.0,35.6342,35.6499,35.5479,35.5479,783123.0
2017-11-29 11:30:00,45.32,45.43,45.21,45.39,2563154.0,35.5558,35.6421,35.4695,35.6107,2563154.0
2017-11-29 12:00:00,45.39,45.56,45.39,45.47,871994.0,35.6107,35.744,35.6107,35.6734,871994.0
2017-11-29 12:30:00,45.47,45.48,45.41,45.47,630104.0,35.6734,35.6813,35.6264,35.6734,630104.0
2017-11-29 13:00:00,45.47,45.61,45.46,45.6,416836.0,35.6734,35.7833,35.6656,35.7754,416836.0
2017-11-29 13:30:00,45.59,45.62,45.55,45.58,617532.0,35.7676,35.7911,35.7362,35.7597,617532.0
2017-11-29 14:00:00,45.58,45.58,45.47,45.5,525608.0,35.7597,35.7597,35.6734,35.697,525608.0
2017-11-29 14:30:00,45.51,45.55,45.44,45.45,399723.0,35.7048,35.7362,35.6499,35.6577,399723.0
2017-11-29 15:00:00,45.45,45.51,45.43,45.44,597350.0,35.6577,35.7048,35.6421,35.6499,597350.0
2017-11-29 15:30:00,45.45,45.5,45.4,45.49,2100005.0,35.6577,35.697,35.6185,35.6891,2100005.0
2017-11-30 09:30:00,45.14,45.31,45.03,45.29,1094244.0,35.7008,35.8353,35.6138,35.8195,1094244.0
2017-11-30 10:00:00,45.28,45.45,45.28,45.41,790671.0,35.8115,35.946,35.8115,35.9144,790671.0
2017-11-30 10:30:00,45.41,45.5,45.3,45.48,643543.0,35.9144,35.9855,35.8274,35.9697,643543.0
2017-11-30 11:00:00,45.48,45.52,45.42,45.47,612373.0,35.9697,36.0014,35.9223,35.9618,612373.0
2017-11-30 11:30:00,45.47,45.55,45.47,45.48,415095.0,35.9618,36.0251,35.9618,35.9697,415095.0
2017-11-30 12:00:00,45.49,45.68,45.46,45.64,409835.0,35.9776,36.1279,35.9539,36.0963,409835.0
2017-11-30 12:30:00,45.65,45.82,45.64,45.76,576183.0,36.1042,36.2386,36.0963,36.1912,576183.0
2017-11-30 13:00:00,45.76,45.8,45.62,45.68,509617.0,36.1912,36.2228,36.0805,36.1279,509617.0
2017-11-30 13:30:00,45.68,45.73,45.65,45.72,337766.0,36.1279,36.1675,36.1042,36.1595,337766.0
2017-11-30 14:00:00,45.73,45.74,45.63,45.67,335973.0,36.1675,36.1754,36.0884,36.12,335973.0
2017-11-30 14:30:00,45.67,45.68,45.62,45.66,409372.0,36.12,36.1279,36.0805,36.1121,409372.0
2017-11-30 15:00:00,45.65,45.7,45.63,45.69,590701.0,36.1042,36.1437,36.0884,36.1358,590701.0
2017-11-30 15:30:00,45.7,45.84,45.69,45.76,2758705.0,36.1437,36.2544,36.1358,36.1912,2758705.0
2017-12-01 09:30:00,45.8,45.9,45.71,45.84,711379.0,36.2228,36.3019,36.1516,36.2544,711379.0
2017-12-01 10:00:00,45.84,45.96,45.58,45.58,632815.0,36.2544,36.3494,36.0488,36.0488,632815.0
2017-12-01 10:30:00,45.58,45.62,45.49,45.55,711290.0,36.0488,36.0805,35.9776,36.0251,711290.0
2017-12-01 11:00:00,45.55,45.61,45.21,45.46,1124568.0,36.0251,36.0725,35.7562,35.9539,1124568.0
2017-12-01 11:30:00,45.46,45.69,45.31,45.52,815534.0,35.9539,36.1358,35.8353,36.0014,815534.0
2017-12-01 12:00:00,45.51,45.72,45.41,45.71,622312.0,35.9935,36.1595,35.9144,36.1516,622312.0
2017-12-01 12:30:00,45.72,45.74,45.65,45.7,441143.0,36.1595,36.1754,36.1042,36.1437,441143.0
2017-12-01 13:00:00,45.7,45.81,45.68,45.72,270537.0,36.1437,36.2307,36.1279,36.1595,270537.0
2017-12-01 13:30:00,45.72,45.78,45.65,45.77,280314.0,36.1595,36.207,36.1042,36.1991,280314.0
2017-12-01 14:00:00,45.77,45.8,45.73,45.78,354015.0,36.1991,36.2228,36.1675,36.207,354015.0
2017-12-01 14:30:00,45.78,45.82,45.74,45.79,288889.0,36.207,36.2386,36.1754,36.2149,288889.0
2017-12-01 15:00:00,45.79,45.84,45.72,45.84,495732.0,36.2149,36.2544,36.1595,36.2544,495732.0
2017-12-01 15:30:00,45.84,46.02,45.78,45.97,2535586.0,36.2544,36.3968,36.207,36.3573,2535586.0
2017-12-04 09:30:00,45.99,46.18,45.77,46.18,1149112.0,36.3731,36.5234,36.1991,36.5234,1149112.0
2017-12-04 10:00:00,46.17,46.38,46.15,46.31,819437.0,36.5154,36.6815,36.4996,36.6262,819437.0
2017-12-04 10:30:00,46.31,46.31,46.07,46.12,697421.0,36.6262,36.6262,36.4364,36.4759,697421.0
2017-12-04 11:00:00,46.12,46.28,46.1,46.28,588387.0,36.4759,36.6024,36.4601,36.6024,588387.0
2017-12-04 11:30:00,46.27,46.33,46.19,46.28,591688.0,36.5945,36.642,36.5313,36.6024,591688.0
2017-12-04 12:00:00,46.27,46.31,46.25,46.25,521688.0,36.5945,36.6262,36.5787,36.5787,521688.0
2017-12-04 12:30:00,46.25,46.26,46.11,46.15,399212.0,36.5787,36.5866,36.468,36.4996,399212.0
2017-12-04 13:00:00,46.14,46.17,46.1,46.14,249135.0,36.4917,36.5154,36.4601,36.4917,249135.0
2017-12-04 13:30:00,46.13,46.16,46.1,46.12,359701.0,36.4838,36.5075,36.4601,36.4759,359701.0
2017-12-04 14:00:00,46.13,46.15,46.06,46.15,505940.0,36.4838,36.4996,36.4284,36.4996,505940.0
2017-12-04 14:30:00,46.15,46.23,46.14,46.2,559822.0,36.4996,36.5629,36.4917,36.5392,559822.0
2017-12-04 15:00:00,46.19,46.23,46.12,46.16,569713.0,36.5313,36.5629,36.4759,36.5075,569713.0
2017-12-04 15:30:00,46.16,46.32,46.13,46.25,2642879.0,36.5075,36.6341,36.4838,36.5787,2642879.0
2017-12-05 09:30:00,46.25,46.44,46.06,46.16,945688.0,36.5787,36.729,36.4284,36.5075,945688.0
2017-12-05 10:00:00,46.16,46.33,46.14,46.31,635907.0,36.5075,36.642,36.4917,36.6262,635907.0
2017-12-05 10:30:00,46.31,46.31,46.24,46.28,336194.0,36.6262,36.6262,36.5708,36.6024,336194.0
2017-12-05 11:00:00,46.29,46.38,46.28,46.33,378805.0,36.6103,36.6815,36.6024,36.642,378805.0
2017-12-05 11:30:00,46.33,46.37,46.27,46.34,405993.0,36.642,36.6736,36.5945,36.6499,405993.0
2017-12-05 12:00:00,46.34,46.34,46.25,46.25,404394.0,36.6499,36.6499,36.5787,36.5787,404394.0
2017-12-05 12:30:00,46.25,46.3,46.21,46.23,258050.0,36.5787,36.6183,36.5471,36.5629,258050.0
2017-12-05 13:00:00,46.23,46.28,46.19,46.2,324884.0,36.5629,36.6024,36.5313,36.5392,324884.0
2017-12-05 13:30:00,46.2,46.25,46.18,46.23,255040.0,36.5392,36.5787,36.5234,36.5629,255040.0
2017-12-05 14:00:00,46.24,46.27,46.19,46.22,448709.0,36.5708,36.5945,36.5313,36.555,448709.0
2017-12-05 14:30:00,46.21,46.26,46.15,46.16,553702.0,36.5471,36.5866,36.4996,36.5075,553702.0
2017-12-05 15:00:00,46.15,46.21,46.11,46.2,827865.0,36.4996,36.5471,36.468,36.5392,827865.0
2017-12-05 15:30:00,46.2,46.27,46.17,46.26,2398416.0,36.5392,36.5945,36.5154,36.5866,2398416.0
2017-12-06 09:30:00,46.33,46.47,46.29,46.3,791978.0,36.642,36.7527,36.6103,36.6183,791978.0
2017-12-06 10:00:00,46.3,46.38,46.28,46.33,340214.0,36.6183,36.6815,36.6024,36.642,340214.0
2017-12-06 10:30:00,46.32,46.43,46.31,46.37,352249.0,36.6341,36.7211,36.6262,36.6736,352249.0
2017-12-06 11:00:00,46.37,46.45,46.33,46.36,356517.0,36.6736,36.7369,36.642,36.6657,356517.0
2017-12-06 11:30:00,46.37,46.43,46.35,46.36,287730.0,36.6736,36.7211,36.6578,36.6657,287730.0
2017-12-06 12:00:00,46.36,46.37,46.26,46.37,337166.0,36.6657,36.6736,36.5866,36.6736,337166.0
2017-12-06 12:30:00,46.37,46.38,46.3,46.32,253328.0,36.6736,36.6815,36.6183,36.6341,253328.0
2017-12-06 13:00:00,46.33,46.36,46.27,46.29,195802.0,36.642,36.6657,36.5945,36.6103,195802.0
2017-12-06 13:30:00,46.29,46.37,46.26,46.36,217287.0,36.6103,36.6736,36.5866,36.6657,217287.0
2017-12-06 14:00:00,46.36,46.45,46.34,46.44,389122.0,36.6657,36.7369,36.6499,36.729,389122.0
2017-12-06 14:30:00,46.43,46.46,46.42,46.46,303403.0,36.7211,36.7448,36.7132,36.7448,303403.0
2017-12-06 15:00:00,46.46,46.47,46.45,46.47,444357.0,36.7448,36.7527,36.7369,36.7527,444357.0
2017-12-06 15:30:00,46.47,46.48,46.41,46.47,1793280.0,36.7527,36.7606,36.7053,36.7527,1793280.0
2017-12-07 09:30:00,46.29,46.32,46.06,46.2,1274366.0,36.6103,36.6341,36.4284,36.5392,1274366.0
2017-12-07 10:00:00,46.2,46.21,46.04,46.04,367370.0,36.5392,36.5471,36.4126,36.4126,367370.0
2017-12-07 10:30:00,46.05,46.09,45.99,46.02,624990.0,36.4205,36.4522,36.3731,36.3968,624990.0
2017-12-07 11:00:00,46.02,46.1,45.97,46.09,495450.0,36.3968,36.4601,36.3573,36.4522,495450.0
2017-12-07 11:30:00,46.09,46.12,45.98,46.0,430867.0,36.4522,36.4759,36.3652,36.381,430867.0
2017-12-07 12:00:00,46.0,46.02,45.96,45.96,319179.0,36.381,36.3968,36.3494,36.3494,319179.0
2017-12-07 12:30:00,45.97,46.0,45.95,45.97,238218.0,36.3573,36.381,36.3414,36.3573,238218.0
2017-12-07 13:00:00,45.97,45.98,45.89,45.93,241303.0,36.3573,36.3652,36.294,36.3256,241303.0
2017-12-07 13:30:00,45.93,46.0,45.93,45.98,280965.0,36.3256,36.381,36.3256,36.3652,280965.0
2017-12-07 14:00:00,45.98,45.99,45.91,45.91,268126.0,36.3652,36.3731,36.3098,36.3098,268126.0
2017-12-07 14:30:00,45.91,45.93,45.85,45.86,526968.0,36.3098,36.3256,36.2624,36.2703,526968.0
2017-12-07 15:00:00,45.85,45.88,45.8,45.8,550144.0,36.2624,36.2861,36.2228,36.2228,550144.0
2017-12-07 15:30:00,45.8,45.84,45.72,45.77,1564005.0,36.2228,36.2544,36.1595,36.1991,1564005.0
2017-12-08 09:30:00,45.7,45.73,45.17,45.3,1806327.0,36.1437,36.1675,35.7246,35.8274,1806327.0
2017-12-08 10:00:00,45.3,45.36,45.12,45.14,797931.0,35.8274,35.8748,35.685,35.7008,797931.0
2017-12-08 10:30:00,45.14,45.21,45.07,45.1,892774.0,35.7008,35.7562,35.6455,35.6692,892774.0
2017-12-08 11:00:00,45.09,45.15,45.06,45.14,696996.0,35.6613,35.7087,35.6376,35.7008,696996.0
2017-12-08 11:30:00,45.14,45.18,45.06,45.16,666256.0,35.7008,35.7325,35.6376,35.7166,666256.0
2017-12-08 12:00:00,45.16,45.16,45.07,45.07,404715.0,35.7166,35.7166,35.6455,35.6455,404715.0
2017-12-08 12:30:00,45.07,45.12,45.05,45.05,376566.0,35.6455,35.685,35.6296,35.6296,376566.0
2017-12-08 13:00:00,45.05,45.12,45.05,45.08,449790.0,35.6296,35.685,35.6296,35.6534,449790.0
2017-12-08 13:30:00,45.09,45.13,45.06,45.12,386827.0,35.6613,35.6929,35.6376,35.685,386827.0
2017-12-08 14:00:00,45.12,45.12,45.07,45.08,633597.0,35.685,35.685,35.6455,35.6534,633597.0
2017-12-08 14:30:00,45.08,45.11,45.06,45.06,482355.0,35.6534,35.6771,35.6376,35.6376,482355.0
2017-12-08 15:00:00,45.07,45.21,45.06,45.19,596361.0,35.6455,35.7562,35.6376,35.7404,596361.0
2017-12-08 15:30:00,45.19,45.31,45.11,45.31,2109354.0,35.7404,35.8353,35.6771,35.8353,2109354.0
2017-12-11 09:30:00,45.18,45.25,44.92,45.15,1129011.0,35.7325,35.7878,35.5268,35.7087,1129011.0
2017-12-11 10:00:00,45.15,45.27,45.08,45.24,714313.0,35.7087,35.8036,35.6534,35.7799,714313.0
2017-12-11 10:30:00,45.24,45.26,45.17,45.18,388304.0,35.7799,35.7957,35.7246,35.7325,388304.0
2017-12-11 11:00:00,45.18,45.26,45.17,45.24,446157.0,35.7325,35.7957,35.7246,35.7799,446157.0
2017-12-11 11:30:00,45.25,45.3,45.19,45.21,534280.0,35.7878,35.8274,35.7404,35.7562,534280.0
2017-12-11 12:00:00,45.21,45.33,45.21,45.3,348264.0,35.7562,35.8511,35.7562,35.8274,348264.0
2017-12-11 12:30:00,45.31,45.33,45.28,45.32,269437.0,35.8353,35.8511,35.8115,35.8432,269437.0
2017-12-11 13:00:00,45.32,45.33,45.27,45.3,298525.0,35.8432,35.8511,35.8036,35.8274,298525.0
2017-12-11 13:30:00,45.3,45.33,45.27,45.28,300434.0,35.8274,35.8511,35.8036,35.8115,300434.0
2017-12-11 14:00:00,45.29,45.41,45.27,45.39,435959.0,35.8195,35.9144,35.8036,35.8985,435959.0
2017-12-11 14:30:00,45.39,45.39,45.34,45.36,483502.0,35.8985,35.8985,35.859,35.8748,483502.0
2017-12-11 15:00:00,45.36,45.36,45.29,45.32,734842.0,35.8748,35.8748,35.8195,35.8432,734842.0
2017-12-11 15:30:00,45.32,45.37,45.28,45.34,1710770.0,35.8432,35.8827,35.8115,35.859,1710770.0
2017-12-12 09:30:00,45.28,45.28,45.06,45.16,1360231.0,35.8115,35.8115,35.6376,35.7166,1360231.0
2017-12-12 10:00:00,45.16,45.3,45.11,45.27,1255838.0,35.7166,35.8274,35.6771,35.8036,1255838.0
2017-12-12 10:30:00,45.27,45.47,45.26,45.41,707033.0,35.8036,35.9618,35.7957,35.9144,707033.0
2017-12-12 11:00:00,45.41,45.43,45.32,45.41,458067.0,35.9144,35.9302,35.8432,35.9144,458067.0
2017-12-12 11:30:00,45.41,45.48,45.39,45.48,447188.0,35.9144,35.9697,35.8985,35.9697,447188.0
2017-12-12 12:00:00,45.48,45.52,45.44,45.46,439041.0,35.9697,36.0014,35.9381,35.9539,439041.0
2017-12-12 12:30:00,45.46,45.5,45.4,45.4,356010.0,35.9539,35.9855,35.9065,35.9065,356010.0
2017-12-12 13:00:00,45.4,45.42,45.27,45.27,458703.0,35.9065,35.9223,35.8036,35.8036,458703.0
2017-12-12 13:30:00,45.28,45.32,45.26,45.27,474219.0,35.8115,35.8432,35.7957,35.8036,474219.0
2017-12-12 14:00:00,45.27,45.31,45.25,45.28,327127.0,35.8036,35.8353,35.7878,35.8115,327127.0
2017-12-12 14:30:00,45.27,45.29,45.26,45.28,386052.0,35.8036,35.8195,35.7957,35.8115,386052.0
2017-12-12 15:00:00,45.28,45.29,45.24,45.28,518397.0,35.8115,35.8195,35.7799,35.8115,518397.0
2017-12-12 15:30:00,45.29,45.33,45.24,45.28,1915441.0,35.8195,35.8511,35.7799,35.8115,1915441.0
2017-12-13 09:30:00,45.45,45.77,45.42,45.75,1229685.0,35.946,36.1991,35.9223,36.1833,1229685.0
2017-12-13 10:00:00,45.76,45.85,45.72,45.81,617677.0,36.1912,36.2624,36.1595,36.2307,617677.0
2017-12-13 10:30:00,45.82,45.84,45.77,45.78,554529.0,36.2386,36.2544,36.1991,36.207,554529.0
2017-12-13 11:00:00,45.78,45.81,45.67,45.72,428400.0,36.207,36.2307,36.12,36.1595,428400.0
2017-12-13 11:30:00,45.73,45.77,45.63,45.64,406824.0,36.1675,36.1991,36.0884,36.0963,406824.0
2017-12-13 12:00:00,45.64,45.7,45.61,45.68,323031.0,36.0963,36.1437,36.0725,36.1279,323031.0
2017-12-13 12:30:00,45.68,45.76,45.67,45.74,339779.0,36.1279,36.1912,36.12,36.1754,339779.0
2017-12-13 13:00:00,45.73,45.85,45.73,45.83,496496.0,36.1675,36.2624,36.1675,36.2465,496496.0
2017-12-13 13:30:00,45.82,45.96,45.77,45.94,427642.0,36.2386,36.3494,36.1991,36.3335,427642.0
2017-12-13 14:00:00,45.92,46.0,45.84,45.97,679334.0,36.3177,36.381,36.2544,36.3573,679334.0
2017-12-13 14:30:00,45.97,46.05,45.95,46.05,583217.0,36.3573,36.4205,36.3414,36.4205,583217.0
2017-12-13 15:00:00,46.04,46.05,45.92,45.93,561921.0,36.4126,36.4205,36.3177,36.3256,561921.0
2017-12-13 15:30:00,45.93,45.99,45.89,45.91,2098850.0,36.3256,36.3731,36.294,36.3098,2098850.0
2017-12-14 09:30:00,45.86,46.03,45.8,46.03,708908.0,36.2703,36.4047,36.2228,36.4047,708908.0
2017-12-14 10:00:00,46.02,46.09,45.96,46.02,541521.0,36.3968,36.4522,36.3494,36.3968,541521.0
2017-12-14 10:30:00,46.02,46.04,45.84,45.88,579423.0,36.3968,36.4126,36.2544,36.2861,579423.0
2017-12-14 11:00:00,45.88,45.93,45.84,45.89,419857.0,36.2861,36.3256,36.2544,36.294,419857.0
2017-12-14 11:30:00,45.89,45.93,45.88,45.9,291621.0,36.294,36.3256,36.2861,36.3019,291621.0
2017-12-14 12:00:00,45.9,45.99,45.89,45.99,305115.0,36.3019,36.3731,36.294,36.3731,305115.0
2017-12-14 12:30:00,45.99,46.03,45.99,46.02,440182.0,36.3731,36.4047,36.3731,36.3968,440182.0
2017-12-14 13:00:00,46.03,46.06,46.0,46.04,379714.0,36.4047,36.4284,36.381,36.4126,379714.0
2017-12-14 13:30:00,46.04,46.09,46.01,46.07,304792.0,36.4126,36.4522,36.3889,36.4364,304792.0
2017-12-14 14:00:00,46.07,46.08,46.03,46.05,381208.0,36.4364,36.4443,36.4047,36.4205,381208.0
2017-12-14 14:30:00,46.04,46.17,46.04,46.14,621287.0,36.4126,36.5154,36.4126,36.4917,621287.0
2017-12-14 15:00:00,46.15,46.16,46.06,46.09,519975.0,36.4996,36.5075,36.4284,36.4522,519975.0
2017-12-14 15:30:00,46.1,46.16,46.03,46.04,1434791.0,36.4601,36.5075,36.4047,36.4126,1434791.0
2017-12-15 09:30:00,46.29,46.42,46.08,46.09,6310052.0,36.6103,36.7132,36.4443,36.4522,6310052.0
2017-12-15 10:00:00,46.09,46.3,46.08,46.24,958749.0,36.4522,36.6183,36.4443,36.5708,958749.0
2017-12-15 10:30:00,46.25,46.28,46.08,46.11,527897.0,36.5787,36.6024,36.4443,36.468,527897.0
2017-12-15 11:00:00,46.11,46.18,46.07,46.17,385754.0,36.468,36.5234,36.4364,36.5154,385754.0
2017-12-15 11:30:00,46.17,46.28,46.16,46.23,516215.0,36.5154,36.6024,36.5075,36.5629,516215.0
2017-12-15 12:00:00,46.23,46.28,46.18,46.19,414658.0,36.5629,36.6024,36.5234,36.5313,414658.0
2017-12-15 12:30:00,46.19,46.19,46.1,46.13,379541.0,36.5313,36.5313,36.4601,36.4838,379541.0
2017-12-15 13:00:00,46.13,46.15,46.08,46.09,392825.0,36.4838,36.4996,36.4443,36.4522,392825.0
2017-12-15 13:30:00,46.09,46.09,46.04,46.06,275484.0,36.4522,36.4522,36.4126,36.4284,275484.0
2017-12-15 14:00:00,46.07,46.15,46.04,46.15,287162.0,36.4364,36.4996,36.4126,36.4996,287162.0
2017-12-15 14:30:00,46.15,46.17,46.11,46.13,414890.0,36.4996,36.5154,36.468,36.4838,414890.0
2017-12-15 15:00:00,46.13,46.19,46.12,46.18,352941.0,36.4838,36.5313,36.4759,36.5234,352941.0
2017-12-15 15:30:00,46.18,46.2,46.11,46.17,1931163.0,36.5234,36.5392,36.468,36.5154,1931163.0
2017-12-18 09:30:00,46.2,46.38,46.19,46.23,1172078.0,36.5392,36.6815,36.5313,36.5629,1172078.0
2017-12-18 10:00:00,46.23,46.31,46.21,46.26,439934.0,36.5629,36.6262,36.5471,36.5866,439934.0
2017-12-18 10:30:00,46.27,46.3,46.17,46.2,591296.0,36.5945,36.6183,36.5154,36.5392,591296.0
2017-12-18 11:00:00,46.19,46.2,46.07,46.07,463468.0,36.5313,36.5392,36.4364,36.4364,463468.0
2017-12-18 11:30:00,46.07,46.19,46.07,46.18,475931.0,36.4364,36.5313,36.4364,36.5234,475931.0
2017-12-18 12:00:00,46.18,46.19,46.07,46.07,320812.0,36.5234,36.5313,36.4364,36.4364,320812.0
2017-12-18 12:30:00,46.08,46.09,45.98,46.0,406088.0,36.4443,36.4522,36.3652,36.381,406088.0
2017-12-18 13:00:00,46.0,46.02,45.95,46.01,352013.0,36.381,36.3968,36.3414,36.3889,352013.0
2017-12-18 13:30:00,46.0,46.09,45.98,46.01,730880.0,36.381,36.4522,36.3652,36.3889,730880.0
2017-12-18 14:00:00,46.01,46.02,45.92,45.93,445580.0,36.3889,36.3968,36.3177,36.3256,445580.0
2017-12-18 14:30:00,45.92,46.0,45.92,45.98,475423.0,36.3177,36.381,36.3177,36.3652,475423.0
2017-12-18 15:00:00,45.98,45.99,45.93,45.93,450055.0,36.3652,36.3731,36.3256,36.3256,450055.0
2017-12-18 15:30:00,45.94,45.99,45.91,45.95,1517882.0,36.3335,36.3731,36.3098,36.3414,1517882.0
2017-12-19 09:30:00,46.04,46.12,45.91,46.06,1020936.0,36.4126,36.4759,36.3098,36.4284,1020936.0
2017-12-19 10:00:00,46.06,46.2,46.06,46.18,363897.0,36.4284,36.5392,36.4284,36.5234,363897.0
2017-12-19 10:30:00,46.18,46.25,46.16,46.25,460726.0,36.5234,36.5787,36.5075,36.5787,460726.0
2017-12-19 11:00:00,46.25,46.35,46.24,46.3,368517.0,36.5787,36.6578,36.5708,36.6183,368517.0
2017-12-19 11:30:00,46.31,46.31,46.22,46.23,258893.0,36.6262,36.6262,36.555,36.5629,258893.0
2017-12-19 12:00:00,46.23,46.35,46.22,46.34,336187.0,36.5629,36.6578,36.555,36.6499,336187.0
2017-12-19 12:30:00,46.34,46.37,46.31,46.37,294430.0,36.6499,36.6736,36.6262,36.6736,294430.0
2017-12-19 13:00:00,46.37,46.38,46.29,46.29,203801.0,36.6736,36.6815,36.6103,36.6103,203801.0
2017-12-19 13:30:00,46.29,46.32,46.25,46.26,263108.0,36.6103,36.6341,36.5787,36.5866,263108.0
2017-12-19 14:00:00,46.26,46.29,46.23,46.26,253761.0,36.5866,36.6103,36.5629,36.5866,253761.0
2017-12-19 14:30:00,46.26,46.26,46.18,46.2,375873.0,36.5866,36.5866,36.5234,36.5392,375873.0
2017-12-19 15:00:00,46.2,46.2,46.15,46.17,430512.0,36.5392,36.5392,36.4996,36.5154,430512.0
2017-12-19 15:30:00,46.18,46.19,46.1,46.13,1140091.0,36.5234,36.5313,36.4601,36.4838,1140091.0
2017-12-20 09:30:00,46.21,46.3,45.96,46.07,1053591.0,36.5471,36.6183,36.3494,36.4364,1053591.0
2017-12-20 10:00:00,46.07,46.14,46.0,46.11,620914.0,36.4364,36.4917,36.381,36.468,620914.0
2017-12-20 10:30:00,46.11,46.12,46.04,46.05,511859.0,36.468,36.4759,36.4126,36.4205,511859.0
2017-12-20 11:00:00,46.04,46.09,45.95,45.99,434767.0,36.4126,36.4522,36.3414,36.3731,434767.0
2017-12-20 11:30:00,46.0,46.08,45.98,46.05,271556.0,36.381,36.4443,36.3652,36.4205,271556.0
2017-12-20 12:00:00,46.05,46.09,46.01,46.09,218489.0,36.4205,36.4522,36.3889,36.4522,218489.0
2017-12-20 12:30:00,46.09,46.13,46.04,46.05,314522.0,36.4522,36.4838,36.4126,36.4205,314522.0
2017-12-20 13:00:00,46.05,46.13,46.04,46.11,183579.0,36.4205,36.4838,36.4126,36.468,183579.0
2017-12-20 13:30:00,46.11,46.12,46.05,46.06,182090.0,36.468,36.4759,36.4205,36.4284,182090.0
2017-12-20 14:00:00,46.05,46.06,46.0,46.03,203646.0,36.4205,36.4284,36.381,36.4047,203646.0
2017-12-20 14:30:00,46.03,46.04,45.99,46.0,351619.0,36.4047,36.4126,36.3731,36.381,351619.0
2017-12-20 15:00:00,46.0,46.03,45.99,46.02,433544.0,36.381,36.4047,36.3731,36.3968,433544.0
2017-12-20 15:30:00,46.02,46.11,46.01,46.08,859813.0,36.3968,36.468,36.3889,36.4443,859813.0
2017-12-21 09:30:00,46.14,46.22,45.81,45.83,991767.0,36.4917,36.555,36.2307,36.2465,991767.0
2017-12-21 10:00:00,45.83,45.87,45.72,45.75,773058.0,36.2465,36.2782,36.1595,36.1833,773058.0
2017-12-21 10:30:00,45.76,45.83,45.74,45.78,363217.0,36.1912,36.2465,36.1754,36.207,363217.0
2017-12-21 11:00:00,45.78,45.79,45.74,45.75,288165.0,36.207,36.2149,36.1754,36.1833,288165.0
2017-12-21 11:30:00,45.75,45.76,45.7,45.71,405427.0,36.1833,36.1912,36.1437,36.1516,405427.0
2017-12-21 12:00:00,45.71,45.76,45.7,45.73,251463.0,36.1516,36.1912,36.1437,36.1675,251463.0
2017-12-21 12:30:00,45.73,45.77,45.69,45.77,338461.0,36.1675,36.1991,36.1358,36.1991,338461.0
2017-12-21 13:00:00,45.77,45.84,45.75,45.83,270942.0,36.1991,36.2544,36.1833,36.2465,270942.0
2017-12-21 13:30:00,45.83,45.83,45.78,45.78,369676.0,36.2465,36.2465,36.207,36.207,369676.0
2017-12-21 14:00:00,45.78,45.79,45.72,45.74,356257.0,36.207,36.2149,36.1595,36.1754,356257.0
2017-12-21 14:30:00,45.75,45.75,45.7,45.72,275641.0,36.1833,36.1833,36.1437,36.1595,275641.0
2017-12-21 15:00:00,45.73,45.73,45.68,45.7,491654.0,36.1675,36.1675,36.1279,36.1437,491654.0
2017-12-21 15:30:00,45.71,45.71,45.56,45.61,1534205.0,36.1516,36.1516,36.033,36.0725,1534205.0
2017-12-22 09:30:00,45.69,45.73,45.55,45.66,573825.0,36.1358,36.1675,36.0251,36.1121,573825.0
2017-12-22 10:00:00,45.66,45.7,45.6,45.62,250136.0,36.1121,36.1437,36.0646,36.0805,250136.0
2017-12-22 10:30:00,45.62,45.68,45.6,45.63,278979.0,36.0805,36.1279,36.0646,36.0884,278979.0
2017-12-22 11:00:00,45.63,45.68,45.61,45.63,237923.0,36.0884,36.1279,36.0725,36.0884,237923.0
2017-12-22 11:30:00,45.63,45.68,45.61,45.63,241976.0,36.0884,36.1279,36.0725,36.0884,241976.0
2017-12-22 12:00:00,45.62,45.7,45.62,45.64,154201.0,36.0805,36.1437,36.0805,36.0963,154201.0
2017-12-22 12:30:00,45.64,45.69,45.63,45.64,129815.0,36.0963,36.1358,36.0884,36.0963,129815.0
2017-12-22 13:00:00,45.64,45.65,45.6,45.61,132810.0,36.0963,36.1042,36.0646,36.0725,132810.0
2017-12-22 13:30:00,45.61,45.66,45.6,45.65,181376.0,36.0725,36.1121,36.0646,36.1042,181376.0
2017-12-22 14:00:00,45.65,45.66,45.63,45.66,132867.0,36.1042,36.1121,36.0884,36.1121,132867.0
2017-12-22 14:30:00,45.66,45.67,45.62,45.64,191248.0,36.1121,36.12,36.0805,36.0963,191248.0
2017-12-22 15:00:00,45.64,45.65,45.57,45.61,214736.0,36.0963,36.1042,36.0409,36.0725,214736.0
2017-12-22 15:30:00,45.6,45.62,45.56,45.59,904327.0,36.0646,36.0805,36.033,36.0567,904327.0
2017-12-26 09:30:00,45.7,45.8,45.61,45.73,431990.0,36.1437,36.2228,36.0725,36.1675,431990.0
2017-12-26 10:00:00,45.72,45.77,45.69,45.71,355365.0,36.1595,36.1991,36.1358,36.1516,355365.0
2017-12-26 10:30:00,45.71,45.84,45.69,45.8,399291.0,36.1516,36.2544,36.1358,36.2228,399291.0
2017-12-26 11:00:00,45.79,45.86,45.76,45.78,230296.0,36.2149,36.2703,36.1912,36.207,230296.0
2017-12-26 11:30:00,45.78,45.82,45.78,45.81,119337.0,36.207,36.2386,36.207,36.2307,119337.0
2017-12-26 12:00:00,45.81,45.83,45.78,45.81,124138.0,36.2307,36.2465,36.207,36.2307,124138.0
2017-12-26 12:30:00,45.8,45.85,45.78,45.79,117688.0,36.2228,36.2624,36.207,36.2149,117688.0
2017-12-26 13:00:00,45.79,45.83,45.77,45.79,154812.0,36.2149,36.2465,36.1991,36.2149,154812.0
2017-12-26 13:30:00,45.79,45.79,45.77,45.78,106606.0,36.2149,36.2149,36.1991,36.207,106606.0
2017-12-26 14:00:00,45.78,45.82,45.77,45.8,151721.0,36.207,36.2386,36.1991,36.2228,151721.0
2017-12-26 14:30:00,45.8,45.81,45.79,45.8,91267.0,36.2228,36.2307,36.2149,36.2228,91267.0
2017-12-26 15:00:00,45.8,45.84,45.78,45.8,259208.0,36.2228,36.2544,36.207,36.2228,259208.0
2017-12-26 15:30:00,45.8,45.81,45.74,45.8,541590.0,36.2228,36.2307,36.1754,36.2228,541590.0
2017-12-27 09:30:00,45.9,45.91,45.77,45.77,390428.0,36.3019,36.3098,36.1991,36.1991,390428.0
2017-12-27 10:00:00,45.77,45.79,45.71,45.76,196292.0,36.1991,36.2149,36.1516,36.1912,196292.0
2017-12-27 10:30:00,45.76,45.83,45.73,45.83,275631.0,36.1912,36.2465,36.1675,36.2465,275631.0
2017-12-27 11:00:00,45.83,45.85,45.79,45.81,170597.0,36.2465,36.2624,36.2149,36.2307,170597.0
2017-12-27 11:30:00,45.81,45.86,45.77,45.85,192537.0,36.2307,36.2703,36.1991,36.2624,192537.0
2017-12-27 12:00:00,45.85,45.85,45.79,45.79,143158.0,36.2624,36.2624,36.2149,36.2149,143158.0
2017-12-27 12:30:00,45.8,45.82,45.78,45.8,133382.0,36.2228,36.2386,36.207,36.2228,133382.0
2017-12-27 13:00:00,45.8,45.82,45.78,45.8,121790.0,36.2228,36.2386,36.207,36.2228,121790.0
2017-12-27 13:30:00,45.79,45.84,45.79,45.83,172002.0,36.2149,36.2544,36.2149,36.2465,172002.0
2017-12-27 14:00:00,45.84,45.84,45.81,45.83,168703.0,36.2544,36.2544,36.2307,36.2465,168703.0
2017-12-27 14:30:00,45.83,45.88,45.82,45.87,265170.0,36.2465,36.2861,36.2386,36.2782,265170.0
2017-12-27 15:00:00,45.88,45.89,45.84,45.84,332882.0,36.2861,36.294,36.2544,36.2544,332882.0
2017-12-27 15:30:00,45.84,45.94,45.82,45.93,757508.0,36.2544,36.3335,36.2386,36.3256,757508.0
2017-12-28 09:30:00,45.91,45.99,45.89,45.94,380281.0,36.3098,36.3731,36.294,36.3335,380281.0
2017-12-28 10:00:00,45.94,45.95,45.82,45.83,367447.0,36.3335,36.3414,36.2386,36.2465,367447.0
2017-12-28 10:30:00,45.83,45.88,45.82,45.84,174982.0,36.2465,36.2861,36.2386,36.2544,174982.0
2017-12-28 11:00:00,45.83,45.84,45.77,45.78,154336.0,36.2465,36.2544,36.1991,36.207,154336.0
2017-12-28 11:30:00,45.78,45.83,45.76,45.76,168991.0,36.207,36.2465,36.1912,36.1912,168991.0
2017-12-28 12:00:00,45.77,45.78,45.72,45.78,157630.0,36.1991,36.207,36.1595,36.207,157630.0
2017-12-28 12:30:00,45.78,45.8,45.75,45.75,114616.0,36.207,36.2228,36.1833,36.1833,114616.0
2017-12-28 13:00:00,45.76,45.78,45.75,45.75,85614.0,36.1912,36.207,36.1833,36.1833,85614.0
2017-12-28 13:30:00,45.75,45.76,45.7,45.73,547064.0,36.1833,36.1912,36.1437,36.1675,547064.0
2017-12-28 14:00:00,45.73,45.74,45.64,45.65,297423.0,36.1675,36.1754,36.0963,36.1042,297423.0
2017-12-28 14:30:00,45.65,45.68,45.65,45.68,137181.0,36.1042,36.1279,36.1042,36.1279,137181.0
2017-12-28 15:00:00,45.68,45.68,45.64,45.65,306877.0,36.1279,36.1279,36.0963,36.1042,306877.0
2017-12-28 15:30:00,45.65,45.73,45.64,45.73,984223.0,36.1042,36.1675,36.0963,36.1675,984223.0
2017-12-29 09:30:00,45.67,46.08,45.67,46.04,839882.0,36.12,36.4443,36.12,36.4126,839882.0
2017-12-29 10:00:00,46.03,46.18,46.03,46.15,922998.0,36.4047,36.5234,36.4047,36.4996,922998.0
2017-12-29 10:30:00,46.15,46.18,46.03,46.11,534414.0,36.4996,36.5234,36.4047,36.468,534414.0
2017-12-29 11:00:00,46.11,46.12,46.03,46.09,353842.0,36.468,36.4759,36.4047,36.4522,353842.0
2017-12-29 11:30:00,46.1,46.15,46.07,46.14,189933.0,36.4601,36.4996,36.4364,36.4917,189933.0
2017-12-29 12:00:00,46.15,46.16,46.1,46.11,168669.0,36.4996,36.5075,36.4601,36.468,168669.0
2017-12-29 12:30:00,46.1,46.11,46.03,46.06,164513.0,36.4601,36.468,36.4047,36.4284,164513.0
2017-12-29 13:00:00,46.07,46.07,45.98,45.99,181619.0,36.4364,36.4364,36.3652,36.3731,181619.0
2017-12-29 13:30:00,45.99,46.01,45.94,45.95,146976.0,36.3731,36.3889,36.3335,36.3414,146976.0
2017-12-29 14:00:00,45.95,45.97,45.91,45.95,145828.0,36.3414,36.3573,36.3098,36.3414,145828.0
2017-12-29 14:30:00,45.95,46.02,45.94,46.02,216014.0,36.3414,36.3968,36.3335,36.3968,216014.0
2017-12-29 15:00:00,46.01,46.02,45.98,45.99,183720.0,36.3889,36.3968,36.3652,36.3731,183720.0
2017-12-29 15:30:00,45.99,46.03,45.93,45.95,1362759.0,36.3731,36.4047,36.3256,36.3414,1362759.0
2018-01-02 09:30:00,45.91,45.94,45.71,45.78,1161595.0,36.3098,36.3335,36.1516,36.207,1161595.0
2018-01-02 10:00:00,45.78,45.85,45.74,45.82,498602.0,36.207,36.2624,36.1754,36.2386,498602.0
2018-01-02 10:30:00,45.82,45.85,45.71,45.72,442515.0,36.2386,36.2624,36.1516,36.1595,442515.0
2018-01-02 11:00:00,45.72,45.81,45.7,45.76,505335.0,36.1595,36.2307,36.1437,36.1912,505335.0
2018-01-02 11:30:00,45.76,45.81,45.73,45.74,447885.0,36.1912,36.2307,36.1675,36.1754,447885.0
2018-01-02 12:00:00,45.74,45.78,45.71,45.72,544610.0,36.1754,36.207,36.1516,36.1595,544610.0
2018-01-02 12:30:00,45.72,45.77,45.71,45.72,243704.0,36.1595,36.1991,36.1516,36.1595,243704.0
2018-01-02 13:00:00,45.72,45.73,45.7,45.73,241847.0,36.1595,36.1675,36.1437,36.1675,241847.0
2018-01-02 13:30:00,45.73,45.74,45.63,45.65,399491.0,36.1675,36.1754,36.0884,36.1042,399491.0
2018-01-02 14:00:00,45.65,45.66,45.57,45.58,487754.0,36.1042,36.1121,36.0409,36.0488,487754.0
2018-01-02 14:30:00,45.58,45.69,45.58,45.68,653907.0,36.0488,36.1358,36.0488,36.1279,653907.0
2018-01-02 15:00:00,45.69,45.69,45.62,45.68,483369.0,36.1358,36.1358,36.0805,36.1279,483369.0
2018-01-02 15:30:00,45.68,45.68,45.5,45.55,1948728.0,36.1279,36.1279,35.9855,36.0251,1948728.0
2018-01-03 09:30:00,45.49,45.69,45.34,45.58,986496.0,35.9776,36.1358,35.859,36.0488,986496.0
2018-01-03 10:00:00,45.57,45.58,45.4,45.41,561190.0,36.0409,36.0488,35.9065,35.9144,561190.0
2018-01-03 10:30:00,45.41,45.56,45.4,45.46,679672.0,35.9144,36.033,35.9065,35.9539,679672.0
2018-01-03 11:00:00,45.45,45.54,45.43,45.53,362900.0,35.946,36.0172,35.9302,36.0093,362900.0
2018-01-03 11:30:00,45.53,45.54,45.47,45.5,344567.0,36.0093,36.0172,35.9618,35.9855,344567.0
2018-01-03 12:00:00,45.5,45.58,45.49,45.52,264533.0,35.9855,36.0488,35.9776,36.0014,264533.0
2018-01-03 12:30:00,45.52,45.55,45.48,45.54,286671.0,36.0014,36.0251,35.9697,36.0172,286671.0
2018-01-03 13:00:00,45.54,45.55,45.51,45.53,275747.0,36.0172,36.0251,35.9935,36.0093,275747.0
2018-01-03 13:30:00,45.53,45.54,45.48,45.51,329191.0,36.0093,36.0172,35.9697,35.9935,329191.0
2018-01-03 14:00:00,45.49,45.5,45.38,45.41,367799.0,35.9776,35.9855,35.8906,35.9144,367799.0
2018-01-03 14:30:00,45.4,45.42,45.36,45.39,550031.0,35.9065,35.9223,35.8748,35.8985,550031.0
2018-01-03 15:00:00,45.38,45.45,45.38,45.43,366524.0,35.8906,35.946,35.8906,35.9302,366524.0
2018-01-03 15:30:00,45.43,45.46,45.34,45.42,1948690.0,35.9302,35.9539,35.859,35.9223,1948690.0
2018-01-04 09:30:00,45.56,45.82,45.45,45.82,856246.0,36.033,36.2386,35.946,36.2386,856246.0
2018-01-04 10:00:00,45.81,45.86,45.75,45.83,457100.0,36.2307,36.2703,36.1833,36.2465,457100.0
2018-01-04 10:30:00,45.83,45.86,45.76,45.79,476066.0,36.2465,36.2703,36.1912,36.2149,476066.0
2018-01-04 11:00:00,45.78,45.84,45.77,45.83,351950.0,36.207,36.2544,36.1991,36.2465,351950.0
2018-01-04 11:30:00,45.84,45.86,45.81,45.85,334697.0,36.2544,36.2703,36.2307,36.2624,334697.0
2018-01-04 12:00:00,45.84,46.19,45.84,46.12,1294531.0,36.2544,36.5313,36.2544,36.4759,1294531.0
2018-01-04 12:30:00,46.13,46.17,46.1,46.16,725543.0,36.4838,36.5154,36.4601,36.5075,725543.0
2018-01-04 13:00:00,46.17,46.22,46.15,46.19,536172.0,36.5154,36.555,36.4996,36.5313,536172.0
2018-01-04 13:30:00,46.19,46.21,46.13,46.16,380098.0,36.5313,36.5471,36.4838,36.5075,380098.0
2018-01-04 14:00:00,46.16,46.17,46.11,46.12,339006.0,36.5075,36.5154,36.468,36.4759,339006.0
2018-01-04 14:30:00,46.12,46.12,46.01,46.04,601957.0,36.4759,36.4759,36.3889,36.4126,601957.0
2018-01-04 15:00:00,46.04,46.05,45.99,46.01,779180.0,36.4126,36.4205,36.3731,36.3889,779180.0
2018-01-04 15:30:00,46.01,46.09,45.98,46.08,2235323.0,36.3889,36.4522,36.3652,36.4443,2235323.0
2018-01-05 09:30:00,46.02,46.2,45.99,46.16,966495.0,36.3968,36.5392,36.3731,36.5075,966495.0
2018-01-05 10:00:00,46.16,46.2,46.04,46.06,561260.0,36.5075,36.5392,36.4126,36.4284,561260.0
2018-01-05 10:30:00,46.05,46.1,45.91,45.98,1074606.0,36.4205,36.4601,36.3098,36.3652,1074606.0
2018-01-05 11:00:00,45.98,46.01,45.92,45.93,425857.0,36.3652,36.3889,36.3177,36.3256,425857.0
2018-01-05 11:30:00,45.94,46.01,45.93,45.99,286982.0,36.3335,36.3889,36.3256,36.3731,286982.0
2018-01-05 12:00:00,46.0,46.03,45.97,45.99,379909.0,36.381,36.4047,36.3573,36.3731,379909.0
2018-01-05 12:30:00,45.98,46.0,45.9,45.92,335747.0,36.3652,36.381,36.3019,36.3177,335747.0
2018-01-05 13:00:00,45.91,45.93,45.89,45.89,312981.0,36.3098,36.3256,36.294,36.294,312981.0
2018-01-05 13:30:00,45.89,45.89,45.81,45.82,353855.0,36.294,36.294,36.2307,36.2386,353855.0
2018-01-05 14:00:00,45.82,45.82,45.79,45.82,373491.0,36.2386,36.2386,36.2149,36.2386,373491.0
2018-01-05 14:30:00,45.82,45.89,45.81,45.86,484104.0,36.2386,36.294,36.2307,36.2703,484104.0
2018-01-05 15:00:00,45.87,45.94,45.85,45.93,616638.0,36.2782,36.3335,36.2624,36.3256,616638.0
2018-01-05 15:30:00,45.93,46.07,45.89,46.04,2217164.0,36.3256,36.4364,36.294,36.4126,2217164.0
2018-01-08 09:30:00,45.95,46.06,45.88,45.96,812369.0,36.3414,36.4284,36.2861,36.3494,812369.0
2018-01-08 10:00:00,45.96,46.1,45.96,46.09,355637.0,36.3494,36.4601,36.3494,36.4522,355637.0
2018-01-08 10:30:00,46.09,46.1,45.99,46.0,294884.0,36.4522,36.4601,36.3731,36.381,294884.0
2018-01-08 11:00:00,45.99,46.04,45.94,45.96,298652.0,36.3731,36.4126,36.3335,36.3494,298652.0
2018-01-08 11:30:00,45.95,45.97,45.9,45.94,246064.0,36.3414,36.3573,36.3019,36.3335,246064.0
2018-01-08 12:00:00,45.94,45.97,45.93,45.96,274442.0,36.3335,36.3573,36.3256,36.3494,274442.0
2018-01-08 12:30:00,45.96,46.03,45.95,45.98,222821.0,36.3494,36.4047,36.3414,36.3652,222821.0
2018-01-08 13:00:00,45.98,46.05,45.98,46.03,199581.0,36.3652,36.4205,36.3652,36.4047,199581.0
2018-01-08 13:30:00,46.04,46.07,46.03,46.05,253782.0,36.4126,36.4364,36.4047,36.4205,253782.0
2018-01-08 14:00:00,46.04,46.08,46.01,46.02,322898.0,36.4126,36.4443,36.3889,36.3968,322898.0
2018-01-08 14:30:00,46.01,46.04,45.98,46.03,298767.0,36.3889,36.4126,36.3652,36.4047,298767.0
2018-01-08 15:00:00,46.04,46.05,45.98,45.98,318904.0,36.4126,36.4205,36.3652,36.3652,318904.0
2018-01-08 15:30:00,45.98,46.01,45.96,46.0,1313108.0,36.3652,36.3889,36.3494,36.381,1313108.0
2018-01-09 09:30:00,46.0,46.13,45.93,45.98,1008292.0,36.381,36.4838,36.3256,36.3652,1008292.0
2018-01-09 10:00:00,45.98,46.17,45.96,46.17,467882.0,36.3652,36.5154,36.3494,36.5154,467882.0
2018-01-09 10:30:00,46.17,46.28,46.1,46.23,493438.0,36.5154,36.6024,36.4601,36.5629,493438.0
2018-01-09 11:00:00,46.23,46.3,46.21,46.29,408457.0,36.5629,36.6183,36.5471,36.6103,408457.0
2018-01-09 11:30:00,46.29,46.3,46.22,46.26,535787.0,36.6103,36.6183,36.555,36.5866,535787.0
2018-01-09 12:00:00,46.27,46.29,46.21,46.23,295030.0,36.5945,36.6103,36.5471,36.5629,295030.0
2018-01-09 12:30:00,46.23,46.28,46.17,46.27,325907.0,36.5629,36.6024,36.5154,36.5945,325907.0
2018-01-09 13:00:00,46.27,46.36,46.27,46.36,287369.0,36.5945,36.6657,36.5945,36.6657,287369.0
2018-01-09 13:30:00,46.36,46.36,46.3,46.32,316143.0,36.6657,36.6657,36.6183,36.6341,316143.0
2018-01-09 14:00:00,46.33,46.35,46.17,46.22,564659.0,36.642,36.6578,36.5154,36.555,564659.0
2018-01-09 14:30:00,46.22,46.25,46.19,46.25,330429.0,36.555,36.5787,36.5313,36.5787,330429.0
2018-01-09 15:00:00,46.24,46.25,46.18,46.22,532322.0,36.5708,36.5787,36.5234,36.555,532322.0
2018-01-09 15:30:00,46.21,46.27,46.21,46.24,1814851.0,36.5471,36.5945,36.5471,36.5708,1814851.0
2018-01-10 09:30:00,46.23,46.26,45.94,46.07,1023478.0,36.5629,36.5866,36.3335,36.4364,1023478.0
2018-01-10 10:00:00,46.07,46.07,45.93,46.0,854963.0,36.4364,36.4364,36.3256,36.381,854963.0
2018-01-10 10:30:00,46.0,46.1,45.99,46.08,542446.0,36.381,36.4601,36.3731,36.4443,542446.0
2018-01-10 11:00:00,46.08,46.1,46.01,46.08,451050.0,36.4443,36.4601,36.3889,36.4443,451050.0
2018-01-10 11:30:00,46.08,46.1,46.03,46.05,467733.0,36.4443,36.4601,36.4047,36.4205,467733.0
2018-01-10 12:00:00,46.05,46.12,46.0,46.01,564405.0,36.4205,36.4759,36.381,36.3889,564405.0
2018-01-10 12:30:00,46.0,46.03,45.97,46.0,380516.0,36.381,36.4047,36.3573,36.381,380516.0
2018-01-10 13:00:00,46.0,46.06,45.99,46.04,434851.0,36.381,36.4284,36.3731,36.4126,434851.0
2018-01-10 13:30:00,46.05,46.08,46.03,46.06,252281.0,36.4205,36.4443,36.4047,36.4284,252281.0
2018-01-10 14:00:00,46.06,46.07,45.95,45.97,500089.0,36.4284,36.4364,36.3414,36.3573,500089.0
2018-01-10 14:30:00,45.97,46.06,45.95,46.02,352384.0,36.3573,36.4284,36.3414,36.3968,352384.0
2018-01-10 15:00:00,46.02,46.07,46.0,46.07,392413.0,36.3968,36.4364,36.381,36.4364,392413.0
2018-01-10 15:30:00,46.07,46.1,46.03,46.07,1513023.0,36.4364,36.4601,36.4047,36.4364,1513023.0
2018-01-11 09:30:00,46.23,46.23,46.08,46.2,709276.0,36.5629,36.5629,36.4443,36.5392,709276.0
2018-01-11 10:00:00,46.21,46.21,46.0,46.04,530961.0,36.5471,36.5471,36.381,36.4126,530961.0
2018-01-11 10:30:00,46.04,46.07,46.0,46.02,373063.0,36.4126,36.4364,36.381,36.3968,373063.0
2018-01-11 11:00:00,46.03,46.07,46.0,46.05,762135.0,36.4047,36.4364,36.381,36.4205,762135.0
2018-01-11 11:30:00,46.06,46.07,45.94,45.97,331415.0,36.4284,36.4364,36.3335,36.3573,331415.0
2018-01-11 12:00:00,45.96,46.01,45.95,45.98,271452.0,36.3494,36.3889,36.3414,36.3652,271452.0
2018-01-11 12:30:00,45.98,46.01,45.95,45.97,310113.0,36.3652,36.3889,36.3414,36.3573,310113.0
2018-01-11 13:00:00,45.98,46.01,45.97,45.97,250212.0,36.3652,36.3889,36.3573,36.3573,250212.0
2018-01-11 13:30:00,45.97,45.98,45.93,45.93,218157.0,36.3573,36.3652,36.3256,36.3256,218157.0
2018-01-11 14:00:00,45.93,45.94,45.86,45.88,267816.0,36.3256,36.3335,36.2703,36.2861,267816.0
2018-01-11 14:30:00,45.87,45.89,45.86,45.88,336351.0,36.2782,36.294,36.2703,36.2861,336351.0
2018-01-11 15:00:00,45.88,45.96,45.86,45.94,453637.0,36.2861,36.3494,36.2703,36.3335,453637.0
2018-01-11 15:30:00,45.94,46.04,45.93,46.04,1160421.0,36.3335,36.4126,36.3256,36.4126,1160421.0
2018-01-12 09:30:00,46.29,46.39,46.11,46.36,1287390.0,36.6103,36.6894,36.468,36.6657,1287390.0
2018-01-12 10:00:00,46.36,46.37,46.21,46.27,791992.0,36.6657,36.6736,36.5471,36.5945,791992.0
2018-01-12 10:30:00,46.27,46.31,46.17,46.18,1297662.0,36.5945,36.6262,36.5154,36.5234,1297662.0
2018-01-12 11:00:00,46.18,46.18,46.04,46.12,705020.0,36.5234,36.5234,36.4126,36.4759,705020.0
2018-01-12 11:30:00,46.12,46.23,46.08,46.23,697412.0,36.4759,36.5629,36.4443,36.5629,697412.0
2018-01-12 12:00:00,46.23,46.25,46.17,46.17,636815.0,36.5629,36.5787,36.5154,36.5154,636815.0
2018-01-12 12:30:00,46.18,46.18,46.08,46.13,691195.0,36.5234,36.5234,36.4443,36.4838,691195.0
2018-01-12 13:00:00,46.14,46.19,46.08,46.11,549973.0,36.4917,36.5313,36.4443,36.468,549973.0
2018-01-12 13:30:00,46.12,46.21,46.09,46.21,424404.0,36.4759,36.5471,36.4522,36.5471,424404.0
2018-01-12 14:00:00,46.21,46.23,46.16,46.2,626729.0,36.5471,36.5629,36.5075,36.5392,626729.0
2018-01-12 14:30:00,46.21,46.23,46.14,46.17,622259.0,36.5471,36.5629,36.4917,36.5154,622259.0
2018-01-12 15:00:00,46.17,46.17,46.1,46.12,563998.0,36.5154,36.5154,36.4601,36.4759,563998.0
2018-01-12 15:30:00,46.12,46.18,46.03,46.14,2054212.0,36.4759,36.5234,36.4047,36.4917,2054212.0
2018-01-16 09:30:00,46.15,46.44,46.14,46.4,1642301.0,36.4996,36.729,36.4917,36.6973,1642301.0
2018-01-16 10:00:00,46.41,46.5,46.37,46.48,1474007.0,36.7053,36.7764,36.6736,36.7606,1474007.0
2018-01-16 10:30:00,46.47,46.47,46.3,46.36,660907.0,36.7527,36.7527,36.6183,36.6657,660907.0
2018-01-16 11:00:00,46.36,46.41,46.32,46.34,601302.0,36.6657,36.7053,36.6341,36.6499,601302.0
2018-01-16 11:30:00,46.34,46.35,46.23,46.3,610659.0,36.6499,36.6578,36.5629,36.6183,610659.0
2018-01-16 12:00:00,46.29,46.36,46.26,46.35,479544.0,36.6103,36.6657,36.5866,36.6578,479544.0
2018-01-16 12:30:00,46.36,46.4,46.3,46.39,615124.0,36.6657,36.6973,36.6183,36.6894,615124.0
2018-01-16 13:00:00,46.4,46.48,46.38,46.46,616770.0,36.6973,36.7606,36.6815,36.7448,616770.0
2018-01-16 13:30:00,46.46,46.47,46.38,46.42,483810.0,36.7448,36.7527,36.6815,36.7132,483810.0
2018-01-16 14:00:00,46.42,46.54,46.41,46.51,1379669.0,36.7132,36.8081,36.7053,36.7843,1379669.0
2018-01-16 14:30:00,46.51,46.52,46.39,46.46,722091.0,36.7843,36.7923,36.6894,36.7448,722091.0
2018-01-16 15:00:00,46.46,46.56,46.45,46.55,762550.0,36.7448,36.8239,36.7369,36.816,762550.0
2018-01-16 15:30:00,46.55,46.62,46.5,46.53,1950130.0,36.816,36.8713,36.7764,36.8002,1950130.0
2018-01-17 09:30:00,46.58,46.74,46.55,46.65,1257955.0,36.8397,36.9663,36.816,36.8951,1257955.0
2018-01-17 10:00:00,46.65,46.7,46.57,46.7,589680.0,36.8951,36.9346,36.8318,36.9346,589680.0
2018-01-17 10:30:00,46.7,46.78,46.68,46.73,600549.0,36.9346,36.9979,36.9188,36.9583,600549.0
2018-01-17 11:00:00,46.73,46.86,46.7,46.82,861703.0,36.9583,37.0612,36.9346,37.0295,861703.0
2018-01-17 11:30:00,46.83,46.91,46.79,46.9,710870.0,37.0374,37.1007,37.0058,37.0928,710870.0
2018-01-17 12:00:00,46.9,46.91,46.77,46.83,527692.0,37.0928,37.1007,36.99,37.0374,527692.0
2018-01-17 12:30:00,46.83,46.9,46.83,46.9,457560.0,37.0374,37.0928,37.0374,37.0928,457560.0
2018-01-17 13:00:00,46.9,46.96,46.87,46.9,524313.0,37.0928,37.1402,37.0691,37.0928,524313.0
2018-01-17 13:30:00,46.91,46.98,46.9,46.97,502857.0,37.1007,37.1561,37.0928,37.1482,502857.0
2018-01-17 14:00:00,46.97,47.0,46.96,46.96,917997.0,37.1482,37.1719,37.1402,37.1402,917997.0
2018-01-17 14:30:00,46.97,46.98,46.91,46.97,712130.0,37.1482,37.1561,37.1007,37.1482,712130.0
2018-01-17 15:00:00,46.97,47.0,46.87,46.89,771738.0,37.1482,37.1719,37.0691,37.0849,771738.0
2018-01-17 15:30:00,46.89,46.9,46.79,46.84,1609426.0,37.0849,37.0928,37.0058,37.0453,1609426.0
2018-01-18 09:30:00,46.75,46.92,46.61,46.86,786077.0,36.9742,37.1086,36.8634,37.0612,786077.0
2018-01-18 10:00:00,46.87,46.91,46.71,46.75,534401.0,37.0691,37.1007,36.9425,36.9742,534401.0
2018-01-18 10:30:00,46.75,46.91,46.75,46.87,436973.0,36.9742,37.1007,36.9742,37.0691,436973.0
2018-01-18 11:00:00,46.87,46.88,46.74,46.76,411592.0,37.0691,37.077,36.9663,36.9821,411592.0
2018-01-18 11:30:00,46.76,46.82,46.74,46.8,331467.0,36.9821,37.0295,36.9663,37.0137,331467.0
2018-01-18 12:00:00,46.8,46.83,46.77,46.78,309085.0,37.0137,37.0374,36.99,36.9979,309085.0
2018-01-18 12:30:00,46.78,46.85,46.76,46.81,307718.0,36.9979,37.0532,36.9821,37.0216,307718.0
2018-01-18 13:00:00,46.81,46.85,46.78,46.8,439129.0,37.0216,37.0532,36.9979,37.0137,439129.0
2018-01-18 13:30:00,46.8,46.94,46.79,46.92,403512.0,37.0137,37.1244,37.0058,37.1086,403512.0
2018-01-18 14:00:00,46.92,46.98,46.9,46.97,319129.0,37.1086,37.1561,37.0928,37.1482,319129.0
2018-01-18 14:30:00,46.97,47.05,46.96,47.03,1082862.0,37.1482,37.2114,37.1402,37.1956,1082862.0
2018-01-18 15:00:00,47.03,47.07,46.92,46.93,647282.0,37.1956,37.2272,37.1086,37.1165,647282.0
2018-01-18 15:30:00,46.93,46.96,46.85,46.89,1838546.0,37.1165,37.1402,37.0532,37.0849,1838546.0
2018-01-19 09:30:00,46.99,47.13,46.87,47.06,2551629.0,37.164,37.2747,37.0691,37.2193,2551629.0
2018-01-19 10:00:00,47.06,47.13,46.99,47.07,744529.0,37.2193,37.2747,37.164,37.2272,744529.0
2018-01-19 10:30:00,47.07,47.12,47.0,47.04,761629.0,37.2272,37.2668,37.1719,37.2035,761629.0
2018-01-19 11:00:00,47.04,47.04,46.94,46.98,758811.0,37.2035,37.2035,37.1244,37.1561,758811.0
2018-01-19 11:30:00,46.98,47.06,46.98,47.05,374422.0,37.1561,37.2193,37.1561,37.2114,374422.0
2018-01-19 12:00:00,47.05,47.08,47.03,47.05,435773.0,37.2114,37.2352,37.1956,37.2114,435773.0
2018-01-19 12:30:00,47.06,47.11,47.05,47.09,313264.0,37.2193,37.2589,37.2114,37.2431,313264.0
2018-01-19 13:00:00,47.1,47.11,47.07,47.1,442193.0,37.251,37.2589,37.2272,37.251,442193.0
2018-01-19 13:30:00,47.09,47.13,47.07,47.12,699005.0,37.2431,37.2747,37.2272,37.2668,699005.0
2018-01-19 14:00:00,47.12,47.23,47.1,47.21,446344.0,37.2668,37.3538,37.251,37.338,446344.0
2018-01-19 14:30:00,47.21,47.24,47.18,47.2,665671.0,37.338,37.3617,37.3142,37.3301,665671.0
2018-01-19 15:00:00,47.2,47.21,47.08,47.21,708165.0,37.3301,37.338,37.2352,37.338,708165.0
2018-01-19 15:30:00,47.21,47.25,47.15,47.17,2126553.0,37.338,37.3696,37.2905,37.3063,2126553.0
2018-01-22 09:30:00,47.14,47.5,47.09,47.37,1181108.0,37.2826,37.5673,37.2431,37.4645,1181108.0
2018-01-22 10:00:00,47.38,47.44,47.31,47.42,677294.0,37.4724,37.5199,37.4171,37.5041,677294.0
2018-01-22 10:30:00,47.43,47.44,47.32,47.33,501570.0,37.512,37.5199,37.425,37.4329,501570.0
2018-01-22 11:00:00,47.33,47.37,47.29,47.29,493095.0,37.4329,37.4645,37.4012,37.4012,493095.0
2018-01-22 11:30:00,47.3,47.36,47.23,47.25,501620.0,37.4091,37.4566,37.3538,37.3696,501620.0
2018-01-22 12:00:00,47.24,47.27,47.21,47.26,368588.0,37.3617,37.3854,37.338,37.3775,368588.0
2018-01-22 12:30:00,47.27,47.28,47.24,47.26,388764.0,37.3854,37.3933,37.3617,37.3775,388764.0
2018-01-22 13:00:00,47.25,47.36,47.25,47.33,344839.0,37.3696,37.4566,37.3696,37.4329,344839.0
2018-01-22 13:30:00,47.34,47.36,47.31,47.35,375140.0,37.4408,37.4566,37.4171,37.4487,375140.0
2018-01-22 14:00:00,47.35,47.36,47.29,47.32,398328.0,37.4487,37.4566,37.4012,37.425,398328.0
2018-01-22 14:30:00,47.32,47.32,47.27,47.29,362414.0,37.425,37.425,37.3854,37.4012,362414.0
2018-01-22 15:00:00,47.29,47.32,47.27,47.29,441263.0,37.4012,37.425,37.3854,37.4012,441263.0
2018-01-22 15:30:00,47.29,47.39,47.27,47.37,1386859.0,37.4012,37.4803,37.3854,37.4645,1386859.0
2018-01-23 09:30:00,47.21,47.65,47.13,47.63,1494776.0,37.338,37.686,37.2747,37.6701,1494776.0
2018-01-23 10:00:00,47.63,47.7,47.58,47.65,1156111.0,37.6701,37.7255,37.6306,37.686,1156111.0
2018-01-23 10:30:00,47.65,47.68,47.56,47.59,505010.0,37.686,37.7097,37.6148,37.6385,505010.0
2018-01-23 11:00:00,47.6,47.6,47.51,47.53,324087.0,37.6464,37.6464,37.5752,37.5911,324087.0
2018-01-23 11:30:00,47.53,47.53,47.42,47.47,471765.0,37.5911,37.5911,37.5041,37.5436,471765.0
2018-01-23 12:00:00,47.46,47.52,47.4,47.5,362034.0,37.5357,37.5831,37.4882,37.5673,362034.0
2018-01-23 12:30:00,47.51,47.59,47.5,47.59,231587.0,37.5752,37.6385,37.5673,37.6385,231587.0
2018-01-23 13:00:00,47.58,47.61,47.47,47.49,434559.0,37.6306,37.6543,37.5436,37.5594,434559.0
2018-01-23 13:30:00,47.5,47.59,47.45,47.56,447580.0,37.5673,37.6385,37.5278,37.6148,447580.0
2018-01-23 14:00:00,47.57,47.58,47.49,47.5,426960.0,37.6227,37.6306,37.5594,37.5673,426960.0
2018-01-23 14:30:00,47.49,47.52,47.48,47.51,523209.0,37.5594,37.5831,37.5515,37.5752,523209.0
2018-01-23 15:00:00,47.51,47.51,47.45,47.48,397678.0,37.5752,37.5752,37.5278,37.5515,397678.0
2018-01-23 15:30:00,47.48,47.54,47.41,47.47,1683717.0,37.5515,37.599,37.4961,37.5436,1683717.0
2018-01-24 09:30:00,47.53,47.7,47.48,47.62,1332341.0,37.5911,37.7255,37.5515,37.6622,1332341.0
2018-01-24 10:00:00,47.62,47.69,47.57,47.59,853324.0,37.6622,37.7176,37.6227,37.6385,853324.0
2018-01-24 10:30:00,47.59,47.74,47.58,47.73,1847725.0,37.6385,37.7571,37.6306,37.7492,1847725.0
2018-01-24 11:00:00,47.73,47.78,47.68,47.72,1510733.0,37.7492,37.7888,37.7097,37.7413,1510733.0
2018-01-24 11:30:00,47.72,47.77,47.64,47.66,862388.0,37.7413,37.7809,37.6781,37.6939,862388.0
2018-01-24 12:00:00,47.66,47.7,47.61,47.69,545941.0,37.6939,37.7255,37.6543,37.7176,545941.0
2018-01-24 12:30:00,47.69,47.78,47.68,47.74,456772.0,37.7176,37.7888,37.7097,37.7571,456772.0
2018-01-24 13:00:00,47.74,47.75,47.66,47.73,529074.0,37.7571,37.7651,37.6939,37.7492,529074.0
2018-01-24 13:30:00,47.72,47.78,47.71,47.77,393912.0,37.7413,37.7888,37.7334,37.7809,393912.0
2018-01-24 14:00:00,47.76,47.82,47.74,47.8,520082.0,37.773,37.8204,37.7571,37.8046,520082.0
2018-01-24 14:30:00,47.81,47.94,47.76,47.9,752415.0,37.8125,37.9153,37.773,37.8837,752415.0
2018-01-24 15:00:00,47.89,47.92,47.86,47.9,814177.0,37.8758,37.8995,37.852,37.8837,814177.0
2018-01-24 15:30:00,47.91,47.95,47.81,47.83,2932671.0,37.8916,37.9232,37.8125,37.8283,2932671.0
2018-01-25 09:30:00,47.7,47.95,47.7,47.8,1093911.0,37.7255,37.9232,37.7255,37.8046,1093911.0
2018-01-25 10:00:00,47.81,47.97,47.79,47.91,838404.0,37.8125,37.939,37.7967,37.8916,838404.0
2018-01-25 10:30:00,47.91,47.98,47.89,47.96,630785.0,37.8916,37.947,37.8758,37.9311,630785.0
2018-01-25 11:00:00,47.96,48.0,47.91,47.94,707228.0,37.9311,37.9628,37.8916,37.9153,707228.0
2018-01-25 11:30:00,47.94,47.96,47.74,47.76,623815.0,37.9153,37.9311,37.7571,37.773,623815.0
2018-01-25 12:00:00,47.76,47.9,47.72,47.88,571031.0,37.773,37.8837,37.7413,37.8679,571031.0
2018-01-25 12:30:00,47.88,47.9,47.81,47.9,329744.0,37.8679,37.8837,37.8125,37.8837,329744.0
2018-01-25 13:00:00,47.9,47.92,47.84,47.89,433089.0,37.8837,37.8995,37.8362,37.8758,433089.0
2018-01-25 13:30:00,47.89,47.94,47.86,47.94,702339.0,37.8758,37.9153,37.852,37.9153,702339.0
2018-01-25 14:00:00,47.94,47.96,47.81,47.84,840533.0,37.9153,37.9311,37.8125,37.8362,840533.0
2018-01-25 14:30:00,47.85,47.88,47.75,47.75,882800.0,37.8441,37.8679,37.7651,37.7651,882800.0
2018-01-25 15:00:00,47.76,47.88,47.71,47.86,702178.0,37.773,37.8679,37.7334,37.852,702178.0
2018-01-25 15:30:00,47.86,47.91,47.83,47.84,1709096.0,37.852,37.8916,37.8283,37.8362,1709096.0
2018-01-26 09:30:00,47.78,48.11,47.74,48.04,1883145.0,37.7888,38.0498,37.7571,37.9944,1883145.0
2018-01-26 10:00:00,48.03,48.06,47.94,48.01,522868.0,37.9865,38.0102,37.9153,37.9707,522868.0
2018-01-26 10:30:00,48.01,48.25,48.0,48.23,864816.0,37.9707,38.1605,37.9628,38.1447,864816.0
2018-01-26 11:00:00,48.23,48.36,48.22,48.28,612858.0,38.1447,38.2475,38.1368,38.1842,612858.0
2018-01-26 11:30:00,48.28,48.32,48.23,48.27,337477.0,38.1842,38.2159,38.1447,38.1763,337477.0
2018-01-26 12:00:00,48.26,48.29,48.22,48.25,388226.0,38.1684,38.1921,38.1368,38.1605,388226.0
2018-01-26 12:30:00,48.26,48.36,48.23,48.32,362111.0,38.1684,38.2475,38.1447,38.2159,362111.0
2018-01-26 13:00:00,48.32,48.37,48.3,48.35,251899.0,38.2159,38.2554,38.2,38.2396,251899.0
2018-01-26 13:30:00,48.34,48.4,48.33,48.39,340519.0,38.2317,38.2791,38.2238,38.2712,340519.0
2018-01-26 14:00:00,48.39,48.4,48.33,48.35,718295.0,38.2712,38.2791,38.2238,38.2396,718295.0
2018-01-26 14:30:00,48.35,48.46,48.34,48.42,781058.0,38.2396,38.3266,38.2317,38.2949,781058.0
2018-01-26 15:00:00,48.41,48.51,48.41,48.48,1157988.0,38.287,38.3661,38.287,38.3424,1157988.0
2018-01-26 15:30:00,48.48,48.62,48.42,48.52,2542337.0,38.3424,38.4531,38.2949,38.374,2542337.0
2018-01-29 09:30:00,48.21,48.46,48.01,48.04,1242272.0,38.1289,38.3266,37.9707,37.9944,1242272.0
2018-01-29 10:00:00,48.05,48.07,47.72,47.73,824445.0,38.0023,38.0181,37.7413,37.7492,824445.0
2018-01-29 10:30:00,47.73,47.74,47.61,47.7,525662.0,37.7492,37.7571,37.6543,37.7255,525662.0
2018-01-29 11:00:00,47.7,47.72,47.57,47.69,643571.0,37.7255,37.7413,37.6227,37.7176,643571.0
2018-01-29 11:30:00,47.7,47.79,47.63,47.78,565609.0,37.7255,37.7967,37.6701,37.7888,565609.0
2018-01-29 12:00:00,47.78,47.89,47.76,47.83,565307.0,37.7888,37.8758,37.773,37.8283,565307.0
2018-01-29 12:30:00,47.84,48.01,47.83,48.0,548164.0,37.8362,37.9707,37.8283,37.9628,548164.0
2018-01-29 13:00:00,48.0,48.14,47.99,48.14,657750.0,37.9628,38.0735,37.9549,38.0735,657750.0
2018-01-29 13:30:00,48.14,48.15,48.08,48.1,291651.0,38.0735,38.0814,38.026,38.0419,291651.0
2018-01-29 14:00:00,48.11,48.12,47.99,48.0,536402.0,38.0498,38.0577,37.9549,37.9628,536402.0
2018-01-29 14:30:00,48.01,48.02,47.89,47.94,434913.0,37.9707,37.9786,37.8758,37.9153,434913.0
2018-01-29 15:00:00,47.94,47.94,47.88,47.91,692493.0,37.9153,37.9153,37.8679,37.8916,692493.0
2018-01-29 15:30:00,47.9,47.92,47.69,47.69,1412661.0,37.8837,37.8995,37.7176,37.7176,1412661.0
2018-01-30 09:30:00,47.73,48.16,47.67,47.73,1252255.0,37.7492,38.0893,37.7018,37.7492,1252255.0
2018-01-30 10:00:00,47.73,47.98,47.63,47.96,1043472.0,37.7492,37.947,37.6701,37.9311,1043472.0
2018-01-30 10:30:00,47.97,47.99,47.75,47.81,654959.0,37.939,37.9549,37.7651,37.8125,654959.0
2018-01-30 11:00:00,47.81,47.84,47.71,47.78,520328.0,37.8125,37.8362,37.7334,37.7888,520328.0
2018-01-30 11:30:00,47.78,47.91,47.76,47.77,489645.0,37.7888,37.8916,37.773,37.7809,489645.0
2018-01-30 12:00:00,47.76,47.8,47.72,47.77,403640.0,37.773,37.8046,37.7413,37.7809,403640.0
2018-01-30 12:30:00,47.76,47.84,47.76,47.82,741777.0,37.773,37.8362,37.773,37.8204,741777.0
2018-01-30 13:00:00,47.82,47.84,47.59,47.59,1068960.0,37.8204,37.8362,37.6385,37.6385,1068960.0
2018-01-30 13:30:00,47.59,47.61,47.47,47.56,669907.0,37.6385,37.6543,37.5436,37.6148,669907.0
2018-01-30 14:00:00,47.55,47.64,47.55,47.57,401117.0,37.6069,37.6781,37.6069,37.6227,401117.0
2018-01-30 14:30:00,47.58,47.59,47.48,47.5,455478.0,37.6306,37.6385,37.5515,37.5673,455478.0
2018-01-30 15:00:00,47.49,47.58,47.47,47.58,512485.0,37.5594,37.6306,37.5436,37.6306,512485.0
2018-01-30 15:30:00,47.58,47.6,47.4,47.42,1588685.0,37.6306,37.6464,37.4882,37.5041,1588685.0
2018-01-31 09:30:00,47.45,47.9,47.37,47.87,1199672.0,37.5278,37.8837,37.4645,37.86,1199672.0
2018-01-31 10:00:00,47.88,47.88,47.63,47.66,558809.0,37.8679,37.8679,37.6701,37.6939,558809.0
2018-01-31 10:30:00,47.66,47.66,47.49,47.51,551052.0,37.6939,37.6939,37.5594,37.5752,551052.0
2018-01-31 11:00:00,47.51,47.61,47.45,47.57,356264.0,37.5752,37.6543,37.5278,37.6227,356264.0
2018-01-31 11:30:00,47.57,47.66,47.56,47.62,221603.0,37.6227,37.6939,37.6148,37.6622,221603.0
2018-01-31 12:00:00,47.62,47.63,47.56,47.61,267435.0,37.6622,37.6701,37.6148,37.6543,267435.0
2018-01-31 12:30:00,47.61,47.64,47.58,47.62,235507.0,37.6543,37.6781,37.6306,37.6622,235507.0
2018-01-31 13:00:00,47.61,47.65,47.57,47.63,229397.0,37.6543,37.686,37.6227,37.6701,229397.0
2018-01-31 13:30:00,47.63,47.66,47.61,47.64,183050.0,37.6701,37.6939,37.6543,37.6781,183050.0
2018-01-31 14:00:00,47.65,47.78,47.46,47.48,462567.0,37.686,37.7888,37.5357,37.5515,462567.0
2018-01-31 14:30:00,47.49,47.5,47.37,47.45,629885.0,37.5594,37.5673,37.4645,37.5278,629885.0
2018-01-31 15:00:00,47.45,47.58,47.42,47.58,511670.0,37.5278,37.6306,37.5041,37.6306,511670.0
2018-01-31 15:30:00,47.57,47.73,47.57,47.6,1272387.0,37.6227,37.7492,37.6227,37.6464,1272387.0
2018-02-01 09:30:00,47.4,47.48,47.11,47.23,1083983.0,37.4882,37.5515,37.2589,37.3538,1083983.0
2018-02-01 10:00:00,47.23,47.27,47.15,47.26,595945.0,37.3538,37.3854,37.2905,37.3775,595945.0
2018-02-01 10:30:00,47.26,47.3,47.2,47.23,600620.0,37.3775,37.4091,37.3301,37.3538,600620.0
2018-02-01 11:00:00,47.23,47.49,47.23,47.47,471771.0,37.3538,37.5594,37.3538,37.5436,471771.0
2018-02-01 11:30:00,47.47,47.73,47.46,47.69,391418.0,37.5436,37.7492,37.5357,37.7176,391418.0
2018-02-01 12:00:00,47.69,47.7,47.61,47.62,303875.0,37.7176,37.7255,37.6543,37.6622,303875.0
2018-02-01 12:30:00,47.62,47.69,47.6,47.65,196981.0,37.6622,37.7176,37.6464,37.686,196981.0
2018-02-01 13:00:00,47.65,47.66,47.51,47.53,1298394.0,37.686,37.6939,37.5752,37.5911,1298394.0
2018-02-01 13:30:00,47.54,47.55,47.42,47.46,353879.0,37.599,37.6069,37.5041,37.5357,353879.0
2018-02-01 14:00:00,47.46,47.47,47.25,47.33,601877.0,37.5357,37.5436,37.3696,37.4329,601877.0
2018-02-01 14:30:00,47.33,47.44,47.26,47.43,466941.0,37.4329,37.5199,37.3775,37.512,466941.0
2018-02-01 15:00:00,47.44,47.49,47.38,47.39,543337.0,37.5199,37.5594,37.4724,37.4803,543337.0
2018-02-01 15:30:00,47.38,47.48,47.33,47.44,1608034.0,37.4724,37.5515,37.4329,37.5199,1608034.0
2018-02-02 09:30:00,47.35,47.41,47.06,47.12,820780.0,37.4487,37.4961,37.2193,37.2668,820780.0
2018-02-02 10:00:00,47.11,47.32,47.09,47.25,601091.0,37.2589,37.425,37.2431,37.3696,601091.0
2018-02-02 10:30:00,47.25,47.26,47.12,47.13,654110.0,37.3696,37.3775,37.2668,37.2747,654110.0
2018-02-02 11:00:00,47.13,47.14,46.96,47.03,577717.0,37.2747,37.2826,37.1402,37.1956,577717.0
2018-02-02 11:30:00,47.03,47.05,46.94,46.96,510011.0,37.1956,37.2114,37.1244,37.1402,510011.0
2018-02-02 12:00:00,46.96,47.05,46.94,47.04,330624.0,37.1402,37.2114,37.1244,37.2035,330624.0
2018-02-02 12:30:00,47.04,47.09,47.0,47.06,373019.0,37.2035,37.2431,37.1719,37.2193,373019.0
2018-02-02 13:00:00,47.06,47.12,47.01,47.02,523104.0,37.2193,37.2668,37.1798,37.1877,523104.0
2018-02-02 13:30:00,47.02,47.04,46.88,46.94,670566.0,37.1877,37.2035,37.077,37.1244,670566.0
2018-02-02 14:00:00,46.94,46.97,46.8,46.81,529073.0,37.1244,37.1482,37.0137,37.0216,529073.0
2018-02-02 14:30:00,46.81,46.88,46.79,46.83,687905.0,37.0216,37.077,37.0058,37.0374,687905.0
2018-02-02 15:00:00,46.83,47.0,46.79,46.87,877640.0,37.0374,37.1719,37.0058,37.0691,877640.0
2018-02-02 15:30:00,46.87,46.88,46.63,46.69,2175185.0,37.0691,37.077,36.8793,36.9267,2175185.0
2018-02-05 09:30:00,46.65,46.92,46.15,46.16,1536451.0,36.8951,37.1086,36.4996,36.5075,1536451.0
2018-02-05 10:00:00,46.16,46.41,46.05,46.37,1114578.0,36.5075,36.7053,36.4205,36.6736,1114578.0
2018-02-05 10:30:00,46.37,46.51,46.28,46.5,825568.0,36.6736,36.7843,36.6024,36.7764,825568.0
2018-02-05 11:00:00,46.5,46.51,46.35,46.35,831355.0,36.7764,36.7843,36.6578,36.6578,831355.0
2018-02-05 11:30:00,46.36,46.36,46.19,46.21,688377.0,36.6657,36.6657,36.5313,36.5471,688377.0
2018-02-05 12:00:00,46.2,46.22,46.04,46.09,648013.0,36.5392,36.555,36.4126,36.4522,648013.0
2018-02-05 12:30:00,46.09,46.12,46.01,46.02,765948.0,36.4522,36.4759,36.3889,36.3968,765948.0
2018-02-05 13:00:00,46.02,46.02,45.74,45.75,1225921.0,36.3968,36.3968,36.1754,36.1833,1225921.0
2018-02-05 13:30:00,45.76,45.97,45.74,45.96,1100131.0,36.1912,36.3573,36.1754,36.3494,1100131.0
2018-02-05 14:00:00,45.96,46.0,45.73,45.82,731797.0,36.3494,36.381,36.1675,36.2386,731797.0
2018-02-05 14:30:00,45.81,45.81,45.42,45.44,1096074.0,36.2307,36.2307,35.9223,35.9381,1096074.0
2018-02-05 15:00:00,45.44,45.6,44.41,45.52,2575926.0,35.9381,36.0646,35.1235,36.0014,2575926.0
2018-02-05 15:30:00,45.52,45.55,44.77,44.81,4330453.0,36.0014,36.0251,35.4082,35.4398,4330453.0
2018-02-06 09:30:00,43.87,44.57,43.44,44.3,3494424.0,34.6964,35.25,34.3563,35.0365,3494424.0
2018-02-06 10:00:00,44.29,44.74,44.08,44.17,2337506.0,35.0286,35.3845,34.8625,34.9337,2337506.0
2018-02-06 10:30:00,44.17,44.41,43.85,44.25,1802663.0,34.9337,35.1235,34.6806,34.9969,1802663.0
2018-02-06 11:00:00,44.26,44.34,43.77,43.95,1407617.0,35.0048,35.0681,34.6173,34.7597,1407617.0
2018-02-06 11:30:00,43.95,43.99,43.77,43.83,1284382.0,34.7597,34.7913,34.6173,34.6648,1284382.0
2018-02-06 12:00:00,43.83,44.29,43.83,44.27,992318.0,34.6648,35.0286,34.6648,35.0127,992318.0
2018-02-06 12:30:00,44.27,44.48,44.11,44.19,911263.0,35.0127,35.1788,34.8862,34.9495,911263.0
2018-02-06 13:00:00,44.18,44.18,43.88,43.95,972052.0,34.9416,34.9416,34.7043,34.7597,972052.0
2018-02-06 13:30:00,43.95,44.0,43.8,43.84,893430.0,34.7597,34.7992,34.641,34.6727,893430.0
2018-02-06 14:00:00,43.83,43.87,43.62,43.67,1308323.0,34.6648,34.6964,34.4987,34.5382,1308323.0
2018-02-06 14:30:00,43.67,44.29,43.64,44.26,1182507.0,34.5382,35.0286,34.5145,35.0048,1182507.0
2018-02-06 15:00:00,44.26,44.65,44.25,44.48,1396412.0,35.0048,35.3133,34.9969,35.1788,1396412.0
2018-02-06 15:30:00,44.48,44.72,44.41,44.67,3265591.0,35.1788,35.3686,35.1235,35.3291,3265591.0
2018-02-07 09:30:00,44.58,44.84,44.28,44.8,1952015.0,35.2579,35.4636,35.0207,35.4319,1952015.0
2018-02-07 10:00:00,44.8,45.15,44.73,45.09,1574122.0,35.4319,35.7087,35.3766,35.6613,1574122.0
2018-02-07 10:30:00,45.09,45.31,45.0,45.3,1038775.0,35.6613,35.8353,35.5901,35.8274,1038775.0
2018-02-07 11:00:00,45.3,45.5,45.22,45.24,900332.0,35.8274,35.9855,35.7641,35.7799,900332.0
2018-02-07 11:30:00,45.24,45.38,45.23,45.37,868979.0,35.7799,35.8906,35.772,35.8827,868979.0
2018-02-07 12:00:00,45.38,45.39,45.25,45.32,724232.0,35.8906,35.8985,35.7878,35.8432,724232.0
2018-02-07 12:30:00,45.33,45.35,45.09,45.2,831619.0,35.8511,35.8669,35.6613,35.7483,831619.0
2018-02-07 13:00:00,45.2,45.25,44.84,44.96,1203069.0,35.7483,35.7878,35.4636,35.5585,1203069.0
2018-02-07 13:30:00,44.96,45.14,44.88,45.02,537914.0,35.5585,35.7008,35.4952,35.6059,537914.0
2018-02-07 14:00:00,45.01,45.01,44.85,44.94,666616.0,35.598,35.598,35.4715,35.5426,666616.0
2018-02-07 14:30:00,44.94,44.96,44.73,44.89,822746.0,35.5426,35.5585,35.3766,35.5031,822746.0
2018-02-07 15:00:00,44.88,45.03,44.86,45.0,796217.0,35.4952,35.6138,35.4794,35.5901,796217.0
2018-02-07 15:30:00,44.99,45.07,44.55,44.56,2734272.0,35.5822,35.6455,35.2342,35.2421,2734272.0
2018-02-08 09:30:00,44.62,44.62,44.17,44.19,1643609.0,35.2896,35.2896,34.9337,34.9495,1643609.0
2018-02-08 10:00:00,44.18,44.34,43.95,44.0,1369391.0,34.9416,35.0681,34.7597,34.7992,1369391.0
2018-02-08 10:30:00,43.99,44.19,43.94,43.99,1483419.0,34.7913,34.9495,34.7518,34.7913,1483419.0
2018-02-08 11:00:00,43.99,44.15,43.81,43.83,1454975.0,34.7913,34.9178,34.6489,34.6648,1454975.0
2018-02-08 11:30:00,43.83,44.09,43.81,43.88,1410560.0,34.6648,34.8704,34.6489,34.7043,1410560.0
2018-02-08 12:00:00,43.87,43.99,43.76,43.83,837342.0,34.6964,34.7913,34.6094,34.6648,837342.0
2018-02-08 12:30:00,43.83,44.04,43.67,43.81,845265.0,34.6648,34.8308,34.5382,34.6489,845265.0
2018-02-08 13:00:00,43.81,43.88,43.61,43.62,1230840.0,34.6489,34.7043,34.4908,34.4987,1230840.0
2018-02-08 13:30:00,43.61,43.92,43.59,43.85,879563.0,34.4908,34.7359,34.4749,34.6806,879563.0
2018-02-08 14:00:00,43.84,43.91,43.69,43.76,694613.0,34.6727,34.728,34.554,34.6094,694613.0
2018-02-08 14:30:00,43.75,43.75,43.55,43.66,1093233.0,34.6015,34.6015,34.4433,34.5303,1093233.0
2018-02-08 15:00:00,43.66,43.77,43.48,43.6,1237469.0,34.5303,34.6173,34.3879,34.4829,1237469.0
2018-02-08 15:30:00,43.61,43.67,43.07,43.09,4107258.0,34.4908,34.5382,34.0637,34.0795,4107258.0
2018-02-09 09:30:00,43.36,43.43,43.04,43.24,1820221.0,34.293,34.3484,34.04,34.1981,1820221.0
2018-02-09 10:00:00,43.24,43.39,43.11,43.14,1239285.0,34.1981,34.3168,34.0953,34.119,1239285.0
2018-02-09 10:30:00,43.14,43.16,42.74,43.02,1741936.0,34.119,34.1349,33.8027,34.0241,1741936.0
2018-02-09 11:00:00,43.03,43.13,42.94,43.04,1390826.0,34.032,34.1111,33.9609,34.04,1390826.0
2018-02-09 11:30:00,43.04,43.06,42.78,42.8,853352.0,34.04,34.0558,33.8343,33.8501,853352.0
2018-02-09 12:00:00,42.8,42.88,42.61,42.63,1264277.0,33.8501,33.9134,33.6999,33.7157,1264277.0
2018-02-09 12:30:00,42.64,42.74,42.53,42.69,1242882.0,33.7236,33.8027,33.6366,33.7631,1242882.0
2018-02-09 13:00:00,42.69,42.69,42.2,42.29,1396922.0,33.7631,33.7631,33.3756,33.4468,1396922.0
2018-02-09 13:30:00,42.3,42.62,42.19,42.41,1076095.0,33.4547,33.7078,33.3677,33.5417,1076095.0
2018-02-09 14:00:00,42.42,42.92,42.28,42.77,1949703.0,33.5496,33.945,33.4389,33.8264,1949703.0
2018-02-09 14:30:00,42.77,42.87,42.63,42.66,1186242.0,33.8264,33.9055,33.7157,33.7394,1186242.0
2018-02-09 15:00:00,42.66,42.9,42.4,42.81,1369609.0,33.7394,33.9292,33.5338,33.858,1369609.0
2018-02-09 15:30:00,42.81,43.45,42.78,43.14,3216228.0,33.858,34.3642,33.8343,34.119,3216228.0
2018-02-12 09:30:00,43.56,43.75,43.37,43.57,1661692.0,34.4512,34.6015,34.3009,34.4591,1661692.0
2018-02-12 10:00:00,43.57,43.65,43.38,43.5,1163354.0,34.4591,34.5224,34.3089,34.4038,1163354.0
2018-02-12 10:30:00,43.51,43.62,43.41,43.58,1057727.0,34.4117,34.4987,34.3326,34.467,1057727.0
2018-02-12 11:00:00,43.57,43.79,43.52,43.69,850220.0,34.4591,34.6331,34.4196,34.554,850220.0
2018-02-12 11:30:00,43.69,43.84,43.6,43.83,745339.0,34.554,34.6727,34.4829,34.6648,745339.0
2018-02-12 12:00:00,43.83,44.05,43.72,44.05,945548.0,34.6648,34.8388,34.5778,34.8388,945548.0
2018-02-12 12:30:00,44.04,44.09,43.9,43.95,590011.0,34.8308,34.8704,34.7201,34.7597,590011.0
2018-02-12 13:00:00,43.95,44.04,43.83,43.83,368288.0,34.7597,34.8308,34.6648,34.6648,368288.0
2018-02-12 13:30:00,43.83,44.09,43.75,44.05,501741.0,34.6648,34.8704,34.6015,34.8388,501741.0
2018-02-12 14:00:00,44.04,44.05,43.93,44.02,590038.0,34.8308,34.8388,34.7438,34.815,590038.0
2018-02-12 14:30:00,44.03,44.1,43.94,44.0,668892.0,34.8229,34.8783,34.7518,34.7992,668892.0
2018-02-12 15:00:00,44.0,44.2,43.98,44.2,740730.0,34.7992,34.9574,34.7834,34.9574,740730.0
2018-02-12 15:30:00,44.2,44.23,43.84,43.98,2061266.0,34.9574,34.9811,34.6727,34.7834,2061266.0
2018-02-13 09:30:00,43.92,44.09,43.69,44.09,2138673.0,34.7359,34.8704,34.554,34.8704,2138673.0
2018-02-13 10:00:00,44.09,44.13,43.87,43.91,923296.0,34.8704,34.902,34.6964,34.728,923296.0
2018-02-13 10:30:00,43.91,44.09,43.81,44.02,1352372.0,34.728,34.8704,34.6489,34.815,1352372.0
2018-02-13 11:00:00,44.02,44.1,43.94,43.97,725157.0,34.815,34.8783,34.7518,34.7755,725157.0
2018-02-13 11:30:00,43.96,44.07,43.91,44.01,643582.0,34.7676,34.8546,34.728,34.8071,643582.0
2018-02-13 12:00:00,44.01,44.04,43.98,44.02,406804.0,34.8071,34.8308,34.7834,34.815,406804.0
2018-02-13 12:30:00,44.02,44.07,43.98,43.98,277799.0,34.815,34.8546,34.7834,34.7834,277799.0
2018-02-13 13:00:00,43.98,44.28,43.95,44.2,595663.0,34.7834,35.0207,34.7597,34.9574,595663.0
2018-02-13 13:30:00,44.2,44.3,44.16,44.26,736574.0,34.9574,35.0365,34.9258,35.0048,736574.0
2018-02-13 14:00:00,44.27,44.4,44.26,44.39,584435.0,35.0127,35.1156,35.0048,35.1077,584435.0
2018-02-13 14:30:00,44.38,44.41,44.28,44.29,714105.0,35.0997,35.1235,35.0207,35.0286,714105.0
2018-02-13 15:00:00,44.29,44.38,44.21,44.32,811019.0,35.0286,35.0997,34.9653,35.0523,811019.0
2018-02-13 15:30:00,44.32,44.37,44.17,44.19,1538204.0,35.0523,35.0918,34.9337,34.9495,1538204.0
2018-02-14 09:30:00,44.02,44.13,43.63,43.7,1889541.0,34.815,34.902,34.5066,34.5619,1889541.0
2018-02-14 10:00:00,43.7,44.07,43.69,43.87,1492881.0,34.5619,34.8546,34.554,34.6964,1492881.0
2018-02-14 10:30:00,43.88,44.01,43.81,43.96,838944.0,34.7043,34.8071,34.6489,34.7676,838944.0
2018-02-14 11:00:00,43.97,44.07,43.84,43.99,970869.0,34.7755,34.8546,34.6727,34.7913,970869.0
2018-02-14 11:30:00,44.0,44.13,43.93,44.03,754202.0,34.7992,34.902,34.7438,34.8229,754202.0
2018-02-14 12:00:00,44.02,44.13,43.89,44.04,659355.0,34.815,34.902,34.7122,34.8308,659355.0
2018-02-14 12:30:00,44.03,44.06,43.93,44.04,634129.0,34.8229,34.8467,34.7438,34.8308,634129.0
2018-02-14 13:00:00,44.04,44.19,44.03,44.05,592798.0,34.8308,34.9495,34.8229,34.8388,592798.0
2018-02-14 13:30:00,44.06,44.14,44.02,44.1,380683.0,34.8467,34.9099,34.815,34.8783,380683.0
2018-02-14 14:00:00,44.09,44.12,43.99,44.04,521464.0,34.8704,34.8941,34.7913,34.8308,521464.0
2018-02-14 14:30:00,44.03,44.11,43.99,44.11,437084.0,34.8229,34.8862,34.7913,34.8862,437084.0
2018-02-14 15:00:00,44.11,44.17,44.07,44.07,601485.0,34.8862,34.9337,34.8546,34.8546,601485.0
2018-02-14 15:30:00,44.07,44.18,44.06,44.12,1435906.0,34.8546,34.9416,34.8467,34.8941,1435906.0
2018-02-15 09:30:00,44.25,44.4,44.12,44.19,1153494.0,34.9969,35.1156,34.8941,34.9495,1153494.0
2018-02-15 10:00:00,44.19,44.37,44.15,44.3,719998.0,34.9495,35.0918,34.9178,35.0365,719998.0
2018-02-15 10:30:00,44.31,44.43,44.27,44.39,833993.0,35.0444,35.1393,35.0127,35.1077,833993.0
2018-02-15 11:00:00,44.39,44.42,44.19,44.37,877554.0,35.1077,35.1314,34.9495,35.0918,877554.0
2018-02-15 11:30:00,44.37,44.56,44.36,44.49,428995.0,35.0918,35.2421,35.0839,35.1867,428995.0
2018-02-15 12:00:00,44.5,44.59,44.46,44.52,361507.0,35.1947,35.2658,35.163,35.2105,361507.0
2018-02-15 12:30:00,44.53,44.62,44.52,44.55,492975.0,35.2184,35.2896,35.2105,35.2342,492975.0
2018-02-15 13:00:00,44.55,44.68,44.54,44.62,778599.0,35.2342,35.337,35.2263,35.2896,778599.0
2018-02-15 13:30:00,44.61,44.72,44.54,44.66,452491.0,35.2817,35.3686,35.2263,35.3212,452491.0
2018-02-15 14:00:00,44.67,44.73,44.62,44.66,448693.0,35.3291,35.3766,35.2896,35.3212,448693.0
2018-02-15 14:30:00,44.66,44.67,44.54,44.54,938376.0,35.3212,35.3291,35.2263,35.2263,938376.0
2018-02-15 15:00:00,44.55,44.66,44.54,44.64,838581.0,35.2342,35.3212,35.2263,35.3054,838581.0
2018-02-15 15:30:00,44.65,44.83,44.55,44.83,2477621.0,35.3133,35.4556,35.2342,35.4556,2477621.0
2018-02-16 09:30:00,45.57,45.65,44.72,44.95,3903588.0,36.0409,36.1042,35.3686,35.5506,3903588.0
2018-02-16 10:00:00,44.95,45.09,44.81,45.08,1298601.0,35.5506,35.6613,35.4398,35.6534,1298601.0
2018-02-16 10:30:00,45.08,45.14,45.02,45.03,915494.0,35.6534,35.7008,35.6059,35.6138,915494.0
2018-02-16 11:00:00,45.03,45.19,45.02,45.11,798140.0,35.6138,35.7404,35.6059,35.6771,798140.0
2018-02-16 11:30:00,45.11,45.2,45.07,45.14,554485.0,35.6771,35.7483,35.6455,35.7008,554485.0
2018-02-16 12:00:00,45.15,45.31,45.14,45.29,621571.0,35.7087,35.8353,35.7008,35.8195,621571.0
2018-02-16 12:30:00,45.3,45.45,45.29,45.39,910148.0,35.8274,35.946,35.8195,35.8985,910148.0
2018-02-16 13:00:00,45.39,45.43,45.3,45.32,618625.0,35.8985,35.9302,35.8274,35.8432,618625.0
2018-02-16 13:30:00,45.33,45.36,45.2,45.3,700285.0,35.8511,35.8748,35.7483,35.8274,700285.0
2018-02-16 14:00:00,45.3,45.35,45.0,45.08,696836.0,35.8274,35.8669,35.5901,35.6534,696836.0
2018-02-16 14:30:00,45.08,45.13,45.02,45.11,621404.0,35.6534,35.6929,35.6059,35.6771,621404.0
2018-02-16 15:00:00,45.11,45.17,45.04,45.1,758066.0,35.6771,35.7246,35.6217,35.6692,758066.0
2018-02-16 15:30:00,45.11,45.18,44.96,44.97,1899904.0,35.6771,35.7325,35.5585,35.5664,1899904.0
2018-02-20 09:30:00,44.8,44.83,44.44,44.46,1557347.0,35.4319,35.4556,35.1472,35.163,1557347.0
2018-02-20 10:00:00,44.46,44.54,44.31,44.35,1215261.0,35.163,35.2263,35.0444,35.076,1215261.0
2018-02-20 10:30:00,44.35,44.41,44.27,44.32,934229.0,35.076,35.1235,35.0127,35.0523,934229.0
2018-02-20 11:00:00,44.32,44.34,44.18,44.34,898712.0,35.0523,35.0681,34.9416,35.0681,898712.0
2018-02-20 11:30:00,44.34,44.47,44.28,44.45,1019447.0,35.0681,35.1709,35.0207,35.1551,1019447.0
2018-02-20 12:00:00,44.45,44.54,44.43,44.52,768142.0,35.1551,35.2263,35.1393,35.2105,768142.0
2018-02-20 12:30:00,44.52,44.52,44.33,44.39,589017.0,35.2105,35.2105,35.0602,35.1077,589017.0
2018-02-20 13:00:00,44.38,44.41,44.25,44.27,462077.0,35.0997,35.1235,34.9969,35.0127,462077.0
2018-02-20 13:30:00,44.27,44.35,44.2,44.22,412471.0,35.0127,35.076,34.9574,34.9732,412471.0
2018-02-20 14:00:00,44.22,44.27,44.17,44.23,448421.0,34.9732,35.0127,34.9337,34.9811,448421.0
2018-02-20 14:30:00,44.23,44.3,44.18,44.2,407144.0,34.9811,35.0365,34.9416,34.9574,407144.0
2018-02-20 15:00:00,44.2,44.23,44.0,44.04,716536.0,34.9574,34.9811,34.7992,34.8308,716536.0
2018-02-20 15:30:00,44.04,44.07,43.94,43.95,2251138.0,34.8308,34.8546,34.7518,34.7597,2251138.0
2018-02-21 09:30:00,44.11,44.26,43.83,44.09,1213426.0,34.8862,35.0048,34.6648,34.8704,1213426.0
2018-02-21 10:00:00,44.09,44.1,43.94,44.03,658001.0,34.8704,34.8783,34.7518,34.8229,658001.0
2018-02-21 10:30:00,44.02,44.03,43.83,43.88,649898.0,34.815,34.8229,34.6648,34.7043,649898.0
2018-02-21 11:00:00,43.89,43.89,43.71,43.83,1092903.0,34.7122,34.7122,34.5698,34.6648,1092903.0
2018-02-21 11:30:00,43.83,43.92,43.82,43.88,645713.0,34.6648,34.7359,34.6568,34.7043,645713.0
2018-02-21 12:00:00,43.88,43.91,43.81,43.83,454150.0,34.7043,34.728,34.6489,34.6648,454150.0
2018-02-21 12:30:00,43.84,43.89,43.82,43.85,449274.0,34.6727,34.7122,34.6568,34.6806,449274.0
2018-02-21 13:00:00,43.84,43.89,43.82,43.84,398497.0,34.6727,34.7122,34.6568,34.6727,398497.0
2018-02-21 13:30:00,43.84,43.89,43.79,43.83,407391.0,34.6727,34.7122,34.6331,34.6648,407391.0
2018-02-21 14:00:00,43.82,44.12,43.79,44.02,699679.0,34.6568,34.8941,34.6331,34.815,699679.0
2018-02-21 14:30:00,44.02,44.07,43.86,43.92,554459.0,34.815,34.8546,34.6885,34.7359,554459.0
2018-02-21 15:00:00,43.93,43.93,43.57,43.69,1109744.0,34.7438,34.7438,34.4591,34.554,1109744.0
2018-02-21 15:30:00,43.68,43.71,43.33,43.34,2345569.0,34.5461,34.5698,34.2693,34.2772,2345569.0
2018-02-22 09:30:00,43.43,43.57,43.22,43.39,1797076.0,34.3484,34.4591,34.1823,34.3168,1797076.0
2018-02-22 10:00:00,43.38,43.74,43.37,43.66,1268839.0,34.3089,34.5936,34.3009,34.5303,1268839.0
2018-02-22 10:30:00,43.66,43.74,43.59,43.72,613912.0,34.5303,34.5936,34.4749,34.5778,613912.0
2018-02-22 11:00:00,43.72,43.82,43.66,43.74,695285.0,34.5778,34.6568,34.5303,34.5936,695285.0
2018-02-22 11:30:00,43.73,43.75,43.64,43.75,488130.0,34.5857,34.6015,34.5145,34.6015,488130.0
2018-02-22 12:00:00,43.75,43.82,43.71,43.72,506130.0,34.6015,34.6568,34.5698,34.5778,506130.0
2018-02-22 12:30:00,43.73,43.78,43.65,43.71,460382.0,34.5857,34.6252,34.5224,34.5698,460382.0
2018-02-22 13:00:00,43.71,43.75,43.57,43.66,372849.0,34.5698,34.6015,34.4591,34.5303,372849.0
2018-02-22 13:30:00,43.66,43.66,43.54,43.62,369739.0,34.5303,34.5303,34.4354,34.4987,369739.0
2018-02-22 14:00:00,43.61,43.75,43.6,43.75,417414.0,34.4908,34.6015,34.4829,34.6015,417414.0
2018-02-22 14:30:00,43.74,43.77,43.53,43.54,452138.0,34.5936,34.6173,34.4275,34.4354,452138.0
2018-02-22 15:00:00,43.54,43.63,43.49,43.6,773414.0,34.4354,34.5066,34.3959,34.4829,773414.0
2018-02-22 15:30:00,43.59,43.64,43.46,43.52,1818599.0,34.4749,34.5145,34.3721,34.4196,1818599.0
2018-02-23 09:30:00,43.58,43.7,43.42,43.69,754528.0,34.467,34.5619,34.3405,34.554,754528.0
2018-02-23 10:00:00,43.69,43.77,43.65,43.7,449828.0,34.554,34.6173,34.5224,34.5619,449828.0
2018-02-23 10:30:00,43.7,43.82,43.68,43.81,423081.0,34.5619,34.6568,34.5461,34.6489,423081.0
2018-02-23 11:00:00,43.82,43.93,43.77,43.82,418955.0,34.6568,34.7438,34.6173,34.6568,418955.0
2018-02-23 11:30:00,43.81,44.0,43.8,43.98,361635.0,34.6489,34.7992,34.641,34.7834,361635.0
2018-02-23 12:00:00,43.98,44.03,43.9,43.91,364827.0,34.7834,34.8229,34.7201,34.728,364827.0
2018-02-23 12:30:00,43.9,43.91,43.78,43.8,273023.0,34.7201,34.728,34.6252,34.641,273023.0
2018-02-23 13:00:00,43.81,43.82,43.75,43.78,327967.0,34.6489,34.6568,34.6015,34.6252,327967.0
2018-02-23 13:30:00,43.79,43.86,43.78,43.84,204751.0,34.6331,34.6885,34.6252,34.6727,204751.0
2018-02-23 14:00:00,43.84,43.88,43.79,43.87,256693.0,34.6727,34.7043,34.6331,34.6964,256693.0
2018-02-23 14:30:00,43.87,43.95,43.82,43.93,356130.0,34.6964,34.7597,34.6568,34.7438,356130.0
2018-02-23 15:00:00,43.93,44.04,43.93,44.02,493772.0,34.7438,34.8308,34.7438,34.815,493772.0
2018-02-23 15:30:00,44.02,44.06,43.96,44.05,1066368.0,34.815,34.8467,34.7676,34.8388,1066368.0
2018-02-26 09:30:00,44.23,44.39,43.93,44.11,1117389.0,34.9811,35.1077,34.7438,34.8862,1117389.0
2018-02-26 10:00:00,44.12,44.16,43.89,43.92,783646.0,34.8941,34.9258,34.7122,34.7359,783646.0
2018-02-26 10:30:00,43.92,44.03,43.81,43.89,552263.0,34.7359,34.8229,34.6489,34.7122,552263.0
2018-02-26 11:00:00,43.9,44.03,43.88,43.97,542917.0,34.7201,34.8229,34.7043,34.7755,542917.0
2018-02-26 11:30:00,43.96,43.96,43.83,43.9,487888.0,34.7676,34.7676,34.6648,34.7201,487888.0
2018-02-26 12:00:00,43.89,43.99,43.83,43.97,551202.0,34.7122,34.7913,34.6648,34.7755,551202.0
2018-02-26 12:30:00,43.97,43.97,43.87,43.93,424232.0,34.7755,34.7755,34.6964,34.7438,424232.0
2018-02-26 13:00:00,43.93,44.0,43.92,43.98,412565.0,34.7438,34.7992,34.7359,34.7834,412565.0
2018-02-26 13:30:00,43.98,43.99,43.9,43.93,488460.0,34.7834,34.7913,34.7201,34.7438,488460.0
2018-02-26 14:00:00,43.93,43.99,43.87,43.9,623925.0,34.7438,34.7913,34.6964,34.7201,623925.0
2018-02-26 14:30:00,43.9,43.95,43.86,43.94,621672.0,34.7201,34.7597,34.6885,34.7518,621672.0
2018-02-26 15:00:00,43.93,44.06,43.91,44.01,935374.0,34.7438,34.8467,34.728,34.8071,935374.0
2018-02-26 15:30:00,44.01,44.03,43.89,44.02,1983060.0,34.8071,34.8229,34.7122,34.815,1983060.0
2018-02-27 09:30:00,44.15,44.27,43.98,44.05,1004043.0,34.9178,35.0127,34.7834,34.8388,1004043.0
2018-02-27 10:00:00,44.04,44.31,44.01,44.28,777264.0,34.8308,35.0444,34.8071,35.0207,777264.0
2018-02-27 10:30:00,44.28,44.32,43.9,43.99,704558.0,35.0207,35.0523,34.7201,34.7913,704558.0
2018-02-27 11:00:00,44.0,44.15,43.97,44.02,821217.0,34.7992,34.9178,34.7755,34.815,821217.0
2018-02-27 11:30:00,44.03,44.09,43.92,43.92,780083.0,34.8229,34.8704,34.7359,34.7359,780083.0
2018-02-27 12:00:00,43.92,43.98,43.82,43.88,417201.0,34.7359,34.7834,34.6568,34.7043,417201.0
2018-02-27 12:30:00,43.88,44.03,43.87,44.02,442836.0,34.7043,34.8229,34.6964,34.815,442836.0
2018-02-27 13:00:00,44.02,44.06,43.96,43.99,378162.0,34.815,34.8467,34.7676,34.7913,378162.0
2018-02-27 13:30:00,43.99,44.0,43.81,43.82,633854.0,34.7913,34.7992,34.6489,34.6568,633854.0
2018-02-27 14:00:00,43.83,43.88,43.77,43.86,955351.0,34.6648,34.7043,34.6173,34.6885,955351.0
2018-02-27 14:30:00,43.86,43.92,43.79,43.86,466970.0,34.6885,34.7359,34.6331,34.6885,466970.0
2018-02-27 15:00:00,43.85,43.85,43.74,43.77,942151.0,34.6806,34.6806,34.5936,34.6173,942151.0
2018-02-27 15:30:00,43.78,43.88,43.62,43.62,1948920.0,34.6252,34.7043,34.4987,34.4987,1948920.0
2018-02-28 09:30:00,43.83,43.91,43.53,43.65,1263784.0,34.6648,34.728,34.4275,34.5224,1263784.0
2018-02-28 10:00:00,43.65,43.65,43.48,43.54,633872.0,34.5224,34.5224,34.3879,34.4354,633872.0
2018-02-28 10:30:00,43.54,43.61,43.45,43.5,632427.0,34.4354,34.4908,34.3642,34.4038,632427.0
2018-02-28 11:00:00,43.5,43.51,43.4,43.5,578068.0,34.4038,34.4117,34.3247,34.4038,578068.0
2018-02-28 11:30:00,43.49,43.54,43.39,43.52,452860.0,34.3959,34.4354,34.3168,34.4196,452860.0
2018-02-28 12:00:00,43.52,43.55,43.45,43.51,350237.0,34.4196,34.4433,34.3642,34.4117,350237.0
2018-02-28 12:30:00,43.51,43.65,43.48,43.59,329551.0,34.4117,34.5224,34.3879,34.4749,329551.0
2018-02-28 13:00:00,43.59,43.64,43.51,43.61,300926.0,34.4749,34.5145,34.4117,34.4908,300926.0
2018-02-28 13:30:00,43.61,43.68,43.55,43.67,230230.0,34.4908,34.5461,34.4433,34.5382,230230.0
2018-02-28 14:00:00,43.68,43.76,43.66,43.73,400548.0,34.5461,34.6094,34.5303,34.5857,400548.0
2018-02-28 14:30:00,43.74,43.75,43.56,43.58,349743.0,34.5936,34.6015,34.4512,34.467,349743.0
2018-02-28 15:00:00,43.58,43.61,43.45,43.48,594481.0,34.467,34.4908,34.3642,34.3879,594481.0
2018-02-28 15:30:00,43.48,43.57,43.22,43.22,1942524.0,34.3879,34.4591,34.1823,34.1823,1942524.0
2018-03-01 09:30:00,43.1,43.25,42.82,43.14,1975936.0,34.0874,34.206,33.866,34.119,1975936.0
2018-03-01 10:00:00,43.14,43.48,43.02,43.47,938898.0,34.119,34.3879,34.0241,34.38,938898.0
2018-03-01 10:30:00,43.47,43.64,43.35,43.38,1095426.0,34.38,34.5145,34.2851,34.3089,1095426.0
2018-03-01 11:00:00,43.37,43.46,43.29,43.34,641914.0,34.3009,34.3721,34.2377,34.2772,641914.0
2018-03-01 11:30:00,43.35,43.49,43.25,43.4,643439.0,34.2851,34.3959,34.206,34.3247,643439.0
2018-03-01 12:00:00,43.41,43.41,43.18,43.26,564347.0,34.3326,34.3326,34.1507,34.2139,564347.0
2018-03-01 12:30:00,43.25,43.34,43.15,43.23,521155.0,34.206,34.2772,34.127,34.1902,521155.0
2018-03-01 13:00:00,43.22,43.23,43.01,43.16,732046.0,34.1823,34.1902,34.0162,34.1349,732046.0
2018-03-01 13:30:00,43.15,43.24,43.02,43.07,600552.0,34.127,34.1981,34.0241,34.0637,600552.0
2018-03-01 14:00:00,43.07,43.11,42.92,43.08,900973.0,34.0637,34.0953,33.945,34.0716,900973.0
2018-03-01 14:30:00,43.08,43.13,42.92,42.98,808423.0,34.0716,34.1111,33.945,33.9925,808423.0
2018-03-01 15:00:00,42.97,43.34,42.9,43.28,1153110.0,33.9846,34.2772,33.9292,34.2298,1153110.0
2018-03-01 15:30:00,43.28,43.48,43.07,43.41,3508326.0,34.2298,34.3879,34.0637,34.3326,3508326.0
2018-03-02 09:30:00,43.25,43.7,43.25,43.39,1431488.0,34.206,34.5619,34.206,34.3168,1431488.0
2018-03-02 10:00:00,43.39,43.58,43.33,43.52,862477.0,34.3168,34.467,34.2693,34.4196,862477.0
2018-03-02 10:30:00,43.51,43.71,43.36,43.37,909658.0,34.4117,34.5698,34.293,34.3009,909658.0
2018-03-02 11:00:00,43.36,43.45,43.29,43.42,703771.0,34.293,34.3642,34.2377,34.3405,703771.0
2018-03-02 11:30:00,43.42,43.52,43.27,43.52,753739.0,34.3405,34.4196,34.2219,34.4196,753739.0
2018-03-02 12:00:00,43.51,43.53,43.36,43.47,584018.0,34.4117,34.4275,34.293,34.38,584018.0
2018-03-02 12:30:00,43.47,43.53,43.4,43.5,682717.0,34.38,34.4275,34.3247,34.4038,682717.0
2018-03-02 13:00:00,43.49,43.5,43.29,43.34,557712.0,34.3959,34.4038,34.2377,34.2772,557712.0
2018-03-02 13:30:00,43.33,43.36,43.24,43.3,470287.0,34.2693,34.293,34.1981,34.2456,470287.0
2018-03-02 14:00:00,43.3,43.42,43.28,43.4,621902.0,34.2456,34.3405,34.2298,34.3247,621902.0
2018-03-02 14:30:00,43.39,43.46,43.32,43.35,515009.0,34.3168,34.3721,34.2614,34.2851,515009.0
2018-03-02 15:00:00,43.35,43.46,43.3,43.41,719446.0,34.2851,34.3721,34.2456,34.3326,719446.0
2018-03-02 15:30:00,43.4,43.8,43.4,43.71,2329091.0,34.3247,34.641,34.3247,34.5698,2329091.0
2018-03-05 09:30:00,43.57,43.79,43.5,43.71,823456.0,34.4591,34.6331,34.4038,34.5698,823456.0
2018-03-05 10:00:00,43.72,43.79,43.59,43.68,458062.0,34.5778,34.6331,34.4749,34.5461,458062.0
2018-03-05 10:30:00,43.69,43.71,43.51,43.63,568974.0,34.554,34.5698,34.4117,34.5066,568974.0
2018-03-05 11:00:00,43.63,43.85,43.62,43.8,587633.0,34.5066,34.6806,34.4987,34.641,587633.0
2018-03-05 11:30:00,43.8,43.88,43.73,43.77,409131.0,34.641,34.7043,34.5857,34.6173,409131.0
2018-03-05 12:00:00,43.77,43.86,43.72,43.73,390563.0,34.6173,34.6885,34.5778,34.5857,390563.0
2018-03-05 12:30:00,43.73,43.88,43.72,43.87,401799.0,34.5857,34.7043,34.5778,34.6964,401799.0
2018-03-05 13:00:00,43.88,43.9,43.77,43.83,499284.0,34.7043,34.7201,34.6173,34.6648,499284.0
2018-03-05 13:30:00,43.83,43.85,43.7,43.76,341421.0,34.6648,34.6806,34.5619,34.6094,341421.0
2018-03-05 14:00:00,43.76,43.82,43.68,43.78,399871.0,34.6094,34.6568,34.5461,34.6252,399871.0
2018-03-05 14:30:00,43.78,43.93,43.78,43.91,454390.0,34.6252,34.7438,34.6252,34.728,454390.0
2018-03-05 15:00:00,43.91,43.94,43.79,43.83,458157.0,34.728,34.7518,34.6331,34.6648,458157.0
2018-03-05 15:30:00,43.83,43.93,43.79,43.88,1416708.0,34.6648,34.7438,34.6331,34.7043,1416708.0
2018-03-06 09:30:00,43.95,44.05,43.72,43.75,885819.0,34.7597,34.8388,34.5778,34.6015,885819.0
2018-03-06 10:00:00,43.76,43.82,43.68,43.76,609890.0,34.6094,34.6568,34.5461,34.6094,609890.0
2018-03-06 10:30:00,43.77,43.85,43.66,43.68,495362.0,34.6173,34.6806,34.5303,34.5461,495362.0
2018-03-06 11:00:00,43.68,43.78,43.65,43.74,406958.0,34.5461,34.6252,34.5224,34.5936,406958.0
2018-03-06 11:30:00,43.74,43.78,43.63,43.77,390128.0,34.5936,34.6252,34.5066,34.6173,390128.0
2018-03-06 12:00:00,43.77,43.8,43.61,43.63,251270.0,34.6173,34.641,34.4908,34.5066,251270.0
2018-03-06 12:30:00,43.63,43.75,43.59,43.75,288020.0,34.5066,34.6015,34.4749,34.6015,288020.0
2018-03-06 13:00:00,43.75,43.79,43.7,43.76,274983.0,34.6015,34.6331,34.5619,34.6094,274983.0
2018-03-06 13:30:00,43.76,43.79,43.71,43.73,260999.0,34.6094,34.6331,34.5698,34.5857,260999.0
2018-03-06 14:00:00,43.73,43.76,43.67,43.67,318943.0,34.5857,34.6094,34.5382,34.5382,318943.0
2018-03-06 14:30:00,43.67,43.87,43.67,43.8,337152.0,34.5382,34.6964,34.5382,34.641,337152.0
2018-03-06 15:00:00,43.8,43.84,43.7,43.81,460427.0,34.641,34.6727,34.5619,34.6489,460427.0
2018-03-06 15:30:00,43.82,43.93,43.73,43.92,1270331.0,34.6568,34.7438,34.5857,34.7359,1270331.0
2018-03-07 09:30:00,43.59,43.71,43.51,43.69,944897.0,34.4749,34.5698,34.4117,34.554,944897.0
2018-03-07 10:00:00,43.69,43.84,43.67,43.75,585664.0,34.554,34.6727,34.5382,34.6015,585664.0
2018-03-07 10:30:00,43.75,43.76,43.63,43.71,441788.0,34.6015,34.6094,34.5066,34.5698,441788.0
2018-03-07 11:00:00,43.71,43.72,43.63,43.69,370437.0,34.5698,34.5778,34.5066,34.554,370437.0
2018-03-07 11:30:00,43.69,43.72,43.65,43.66,304658.0,34.554,34.5778,34.5224,34.5303,304658.0
2018-03-07 12:00:00,43.66,43.68,43.54,43.59,413886.0,34.5303,34.5461,34.4354,34.4749,413886.0
2018-03-07 12:30:00,43.59,43.63,43.5,43.52,386846.0,34.4749,34.5066,34.4038,34.4196,386846.0
2018-03-07 13:00:00,43.52,43.68,43.47,43.68,388225.0,34.4196,34.5461,34.38,34.5461,388225.0
2018-03-07 13:30:00,43.68,43.73,43.63,43.68,328088.0,34.5461,34.5857,34.5066,34.5461,328088.0
2018-03-07 14:00:00,43.68,43.73,43.63,43.71,438069.0,34.5461,34.5857,34.5066,34.5698,438069.0
2018-03-07 14:30:00,43.71,43.75,43.68,43.71,449620.0,34.5698,34.6015,34.5461,34.5698,449620.0
2018-03-07 15:00:00,43.72,43.85,43.7,43.79,503590.0,34.5778,34.6806,34.5619,34.6331,503590.0
2018-03-07 15:30:00,43.79,43.92,43.79,43.84,1294079.0,34.6331,34.7359,34.6331,34.6727,1294079.0
2018-03-08 09:30:00,43.9,44.07,43.8,44.0,697972.0,34.7201,34.8546,34.641,34.7992,697972.0
2018-03-08 10:00:00,44.0,44.24,43.96,44.22,1450760.0,34.7992,34.989,34.7676,34.9732,1450760.0
2018-03-08 10:30:00,44.21,44.34,44.16,44.29,650919.0,34.9653,35.0681,34.9258,35.0286,650919.0
2018-03-08 11:00:00,44.29,44.36,44.18,44.2,1160598.0,35.0286,35.0839,34.9416,34.9574,1160598.0
2018-03-08 11:30:00,44.2,44.26,44.1,44.26,649318.0,34.9574,35.0048,34.8783,35.0048,649318.0
2018-03-08 12:00:00,44.26,44.3,44.18,44.27,333869.0,35.0048,35.0365,34.9416,35.0127,333869.0
2018-03-08 12:30:00,44.26,44.27,44.2,44.26,278260.0,35.0048,35.0127,34.9574,35.0048,278260.0
2018-03-08 13:00:00,44.26,44.3,44.22,44.26,229340.0,35.0048,35.0365,34.9732,35.0048,229340.0
2018-03-08 13:30:00,44.26,44.27,44.18,44.26,311798.0,35.0048,35.0127,34.9416,35.0048,311798.0
2018-03-08 14:00:00,44.26,44.28,44.21,44.27,318383.0,35.0048,35.0207,34.9653,35.0127,318383.0
2018-03-08 14:30:00,44.27,44.4,44.23,44.39,398246.0,35.0127,35.1156,34.9811,35.1077,398246.0
2018-03-08 15:00:00,44.4,44.42,44.32,44.34,537130.0,35.1156,35.1314,35.0523,35.0681,537130.0
2018-03-08 15:30:00,44.34,44.46,44.23,44.45,1828553.0,35.0681,35.163,34.9811,35.1551,1828553.0
2018-03-09 09:30:00,44.57,44.64,44.39,44.62,783584.0,35.25,35.3054,35.1077,35.2896,783584.0
2018-03-09 10:00:00,44.62,44.74,44.54,44.72,566708.0,35.2896,35.3845,35.2263,35.3686,566708.0
2018-03-09 10:30:00,44.72,44.73,44.6,44.6,458698.0,35.3686,35.3766,35.2737,35.2737,458698.0
2018-03-09 11:00:00,44.61,44.63,44.56,44.62,405016.0,35.2817,35.2975,35.2421,35.2896,405016.0
2018-03-09 11:30:00,44.62,44.69,44.61,44.69,357459.0,35.2896,35.3449,35.2817,35.3449,357459.0
2018-03-09 12:00:00,44.69,44.74,44.63,44.65,374262.0,35.3449,35.3845,35.2975,35.3133,374262.0
2018-03-09 12:30:00,44.64,44.66,44.61,44.62,348489.0,35.3054,35.3212,35.2817,35.2896,348489.0
2018-03-09 13:00:00,44.62,44.73,44.61,44.72,435785.0,35.2896,35.3766,35.2817,35.3686,435785.0
2018-03-09 13:30:00,44.73,44.74,44.65,44.65,266009.0,35.3766,35.3845,35.3133,35.3133,266009.0
2018-03-09 14:00:00,44.66,44.72,44.65,44.68,369222.0,35.3212,35.3686,35.3133,35.337,369222.0
2018-03-09 14:30:00,44.67,44.72,44.64,44.72,346219.0,35.3291,35.3686,35.3054,35.3686,346219.0
2018-03-09 15:00:00,44.72,44.72,44.64,44.68,472951.0,35.3686,35.3686,35.3054,35.337,472951.0
2018-03-09 15:30:00,44.68,44.82,44.67,44.81,1623852.0,35.337,35.4477,35.3291,35.4398,1623852.0
2018-03-12 09:30:00,44.95,45.09,44.71,44.91,1671355.0,35.5506,35.6613,35.3607,35.5189,1671355.0
2018-03-12 10:00:00,44.91,44.92,44.66,44.68,498630.0,35.5189,35.5268,35.3212,35.337,498630.0
2018-03-12 10:30:00,44.68,44.69,44.58,44.63,532927.0,35.337,35.3449,35.2579,35.2975,532927.0
2018-03-12 11:00:00,44.63,44.67,44.57,44.64,367092.0,35.2975,35.3291,35.25,35.3054,367092.0
2018-03-12 11:30:00,44.64,44.7,44.61,44.64,476235.0,35.3054,35.3528,35.2817,35.3054,476235.0
2018-03-12 12:00:00,44.64,44.65,44.6,44.64,327667.0,35.3054,35.3133,35.2737,35.3054,327667.0
2018-03-12 12:30:00,44.65,44.66,44.53,44.56,310224.0,35.3133,35.3212,35.2184,35.2421,310224.0
2018-03-12 13:00:00,44.57,44.62,44.56,44.58,278815.0,35.25,35.2896,35.2421,35.2579,278815.0
2018-03-12 13:30:00,44.59,44.6,44.54,44.54,382064.0,35.2658,35.2737,35.2263,35.2263,382064.0
2018-03-12 14:00:00,44.55,44.58,44.46,44.46,514931.0,35.2342,35.2579,35.163,35.163,514931.0
2018-03-12 14:30:00,44.47,44.47,44.33,44.37,1005931.0,35.1709,35.1709,35.0602,35.0918,1005931.0
2018-03-12 15:00:00,44.36,44.48,44.36,44.48,707734.0,35.0839,35.1788,35.0839,35.1788,707734.0
2018-03-12 15:30:00,44.48,44.56,44.47,44.51,2074733.0,35.1788,35.2421,35.1709,35.2026,2074733.0
2018-03-13 09:30:00,44.67,44.83,44.56,44.73,947600.0,35.3291,35.4556,35.2421,35.3766,947600.0
2018-03-13 10:00:00,44.74,44.75,44.63,44.66,514365.0,35.3845,35.3924,35.2975,35.3212,514365.0
2018-03-13 10:30:00,44.66,44.73,44.59,44.6,643821.0,35.3212,35.3766,35.2658,35.2737,643821.0
2018-03-13 11:00:00,44.61,44.67,44.58,44.66,649947.0,35.2817,35.3291,35.2579,35.3212,649947.0
2018-03-13 11:30:00,44.67,44.68,44.53,44.54,507828.0,35.3291,35.337,35.2184,35.2263,507828.0
2018-03-13 12:00:00,44.54,44.56,44.4,44.45,531409.0,35.2263,35.2421,35.1156,35.1551,531409.0
2018-03-13 12:30:00,44.45,44.51,44.41,44.48,433213.0,35.1551,35.2026,35.1235,35.1788,433213.0
2018-03-13 13:00:00,44.48,44.64,44.44,44.58,741931.0,35.1788,35.3054,35.1472,35.2579,741931.0
2018-03-13 13:30:00,44.57,44.6,44.54,44.55,499588.0,35.25,35.2737,35.2263,35.2342,499588.0
2018-03-13 14:00:00,44.55,44.64,44.54,44.57,480893.0,35.2342,35.3054,35.2263,35.25,480893.0
2018-03-13 14:30:00,44.57,44.6,44.53,44.57,648432.0,35.25,35.2737,35.2184,35.25,648432.0
2018-03-13 15:00:00,44.57,44.63,44.54,44.57,755162.0,35.25,35.2975,35.2263,35.25,755162.0
2018-03-13 15:30:00,44.58,44.65,44.52,44.57,1808076.0,35.2579,35.3133,35.2105,35.25,1808076.0
2018-03-14 09:30:00,44.38,44.43,44.16,44.21,1005321.0,35.4124,35.4523,35.2369,35.2768,1005321.0
2018-03-14 10:00:00,44.21,44.26,44.14,44.16,707163.0,35.2768,35.3167,35.2209,35.2369,707163.0
2018-03-14 10:30:00,44.16,44.26,44.13,44.15,649397.0,35.2369,35.3167,35.2129,35.2289,649397.0
2018-03-14 11:00:00,44.15,44.22,44.09,44.2,486747.0,35.2289,35.2848,35.181,35.2688,486747.0
2018-03-14 11:30:00,44.2,44.21,44.02,44.03,642656.0,35.2688,35.2768,35.1252,35.1331,642656.0
2018-03-14 12:00:00,44.04,44.06,43.95,43.98,436360.0,35.1411,35.1571,35.0693,35.0932,436360.0
2018-03-14 12:30:00,43.98,44.02,43.9,43.94,563121.0,35.0932,35.1252,35.0294,35.0613,563121.0
2018-03-14 13:00:00,43.93,43.94,43.81,43.83,522915.0,35.0534,35.0613,34.9576,34.9736,522915.0
2018-03-14 13:30:00,43.84,44.0,43.83,43.91,611924.0,34.9815,35.1092,34.9736,35.0374,611924.0
2018-03-14 14:00:00,43.91,43.93,43.82,43.86,457381.0,35.0374,35.0534,34.9656,34.9975,457381.0
2018-03-14 14:30:00,43.85,43.9,43.75,43.84,531846.0,34.9895,35.0294,34.9097,34.9815,531846.0
2018-03-14 15:00:00,43.85,43.88,43.72,43.73,604529.0,34.9895,35.0135,34.8858,34.8938,604529.0
2018-03-14 15:30:00,43.73,43.87,43.73,43.79,2121945.0,34.8938,35.0055,34.8938,34.9416,2121945.0
2018-03-15 09:30:00,43.88,44.0,43.77,43.9,816846.0,35.0135,35.1092,34.9257,35.0294,816846.0
2018-03-15 10:00:00,43.91,43.96,43.84,43.93,438164.0,35.0374,35.0773,34.9815,35.0534,438164.0
2018-03-15 10:30:00,43.93,43.98,43.77,43.79,524568.0,35.0534,35.0932,34.9257,34.9416,524568.0
2018-03-15 11:00:00,43.79,43.95,43.77,43.87,486267.0,34.9416,35.0693,34.9257,35.0055,486267.0
2018-03-15 11:30:00,43.87,43.9,43.74,43.81,411126.0,35.0055,35.0294,34.9017,34.9576,411126.0
2018-03-15 12:00:00,43.8,43.9,43.79,43.86,342204.0,34.9496,35.0294,34.9416,34.9975,342204.0
2018-03-15 12:30:00,43.86,43.86,43.74,43.81,224758.0,34.9975,34.9975,34.9017,34.9576,224758.0
2018-03-15 13:00:00,43.81,43.83,43.75,43.78,261322.0,34.9576,34.9736,34.9097,34.9337,261322.0
2018-03-15 13:30:00,43.79,43.79,43.65,43.68,344250.0,34.9416,34.9416,34.8299,34.8539,344250.0
2018-03-15 14:00:00,43.67,43.71,43.62,43.66,386552.0,34.8459,34.8778,34.806,34.8379,386552.0
2018-03-15 14:30:00,43.66,43.68,43.55,43.58,427903.0,34.8379,34.8539,34.7501,34.7741,427903.0
2018-03-15 15:00:00,43.57,43.64,43.55,43.64,552961.0,34.7661,34.8219,34.7501,34.8219,552961.0
2018-03-15 15:30:00,43.64,43.79,43.6,43.68,2360019.0,34.8219,34.9416,34.79,34.8539,2360019.0
2018-03-16 09:30:00,43.7,44.02,43.7,43.77,3887202.0,34.8698,35.1252,34.8698,34.9257,3887202.0
2018-03-16 10:00:00,43.77,43.81,43.72,43.75,473410.0,34.9257,34.9576,34.8858,34.9097,473410.0
2018-03-16 10:30:00,43.74,43.75,43.67,43.73,363131.0,34.9017,34.9097,34.8459,34.8938,363131.0
2018-03-16 11:00:00,43.73,43.75,43.66,43.68,336841.0,34.8938,34.9097,34.8379,34.8539,336841.0
2018-03-16 11:30:00,43.69,43.73,43.67,43.69,420311.0,34.8618,34.8938,34.8459,34.8618,420311.0
2018-03-16 12:00:00,43.7,43.76,43.67,43.74,290406.0,34.8698,34.9177,34.8459,34.9017,290406.0
2018-03-16 12:30:00,43.73,43.85,43.73,43.77,330550.0,34.8938,34.9895,34.8938,34.9257,330550.0
2018-03-16 13:00:00,43.77,43.8,43.68,43.69,284758.0,34.9257,34.9496,34.8539,34.8618,284758.0
2018-03-16 13:30:00,43.68,43.7,43.67,43.69,322412.0,34.8539,34.8698,34.8459,34.8618,322412.0
2018-03-16 14:00:00,43.69,43.71,43.65,43.69,274688.0,34.8618,34.8778,34.8299,34.8618,274688.0
2018-03-16 14:30:00,43.7,43.74,43.69,43.71,385086.0,34.8698,34.9017,34.8618,34.8778,385086.0
2018-03-16 15:00:00,43.71,43.73,43.64,43.7,496708.0,34.8778,34.8938,34.8219,34.8698,496708.0
2018-03-16 15:30:00,43.7,43.71,43.45,43.46,3054492.0,34.8698,34.8778,34.6703,34.6783,3054492.0
2018-03-19 09:30:00,43.46,43.71,43.44,43.46,991208.0,34.6783,34.8778,34.6624,34.6783,991208.0
2018-03-19 10:00:00,43.46,43.51,43.4,43.43,551521.0,34.6783,34.7182,34.6304,34.6544,551521.0
2018-03-19 10:30:00,43.43,43.58,43.42,43.52,425145.0,34.6544,34.7741,34.6464,34.7262,425145.0
2018-03-19 11:00:00,43.52,43.58,43.47,43.57,351710.0,34.7262,34.7741,34.6863,34.7661,351710.0
2018-03-19 11:30:00,43.57,43.67,43.53,43.63,345513.0,34.7661,34.8459,34.7342,34.814,345513.0
2018-03-19 12:00:00,43.64,43.66,43.52,43.58,304847.0,34.8219,34.8379,34.7262,34.7741,304847.0
2018-03-19 12:30:00,43.58,43.58,43.5,43.52,374502.0,34.7741,34.7741,34.7102,34.7262,374502.0
2018-03-19 13:00:00,43.51,43.53,43.33,43.36,545601.0,34.7182,34.7342,34.5746,34.5985,545601.0
2018-03-19 13:30:00,43.36,43.47,43.33,43.43,431830.0,34.5985,34.6863,34.5746,34.6544,431830.0
2018-03-19 14:00:00,43.43,43.46,43.22,43.27,362356.0,34.6544,34.6783,34.4868,34.5267,362356.0
2018-03-19 14:30:00,43.28,43.34,43.17,43.29,498190.0,34.5347,34.5826,34.4469,34.5427,498190.0
2018-03-19 15:00:00,43.29,43.31,43.2,43.26,591243.0,34.5427,34.5586,34.4709,34.5187,591243.0
2018-03-19 15:30:00,43.26,43.35,43.22,43.27,2341750.0,34.5187,34.5905,34.4868,34.5267,2341750.0
2018-03-20 09:30:00,43.32,43.48,43.27,43.29,778112.0,34.5666,34.6943,34.5267,34.5427,778112.0
2018-03-20 10:00:00,43.29,43.32,43.19,43.28,557672.0,34.5427,34.5666,34.4629,34.5347,557672.0
2018-03-20 10:30:00,43.27,43.3,43.13,43.15,384908.0,34.5267,34.5507,34.415,34.431,384908.0
2018-03-20 11:00:00,43.15,43.23,43.14,43.19,460044.0,34.431,34.4948,34.423,34.4629,460044.0
2018-03-20 11:30:00,43.19,43.21,43.07,43.12,339713.0,34.4629,34.4788,34.3671,34.407,339713.0
2018-03-20 12:00:00,43.13,43.19,43.11,43.15,407833.0,34.415,34.4629,34.399,34.431,407833.0
2018-03-20 12:30:00,43.15,43.17,43.05,43.07,422958.0,34.431,34.4469,34.3512,34.3671,422958.0
2018-03-20 13:00:00,43.07,43.08,43.01,43.04,384315.0,34.3671,34.3751,34.3192,34.3432,384315.0
2018-03-20 13:30:00,43.03,43.08,43.01,43.07,354157.0,34.3352,34.3751,34.3192,34.3671,354157.0
2018-03-20 14:00:00,43.07,43.15,43.05,43.15,516855.0,34.3671,34.431,34.3512,34.431,516855.0
2018-03-20 14:30:00,43.14,43.17,43.1,43.15,607185.0,34.423,34.4469,34.3911,34.431,607185.0
2018-03-20 15:00:00,43.15,43.2,43.1,43.11,805469.0,34.431,34.4709,34.3911,34.399,805469.0
2018-03-20 15:30:00,43.1,43.17,43.1,43.16,3090414.0,34.3911,34.4469,34.3911,34.4389,3090414.0
2018-03-21 09:30:00,43.13,43.18,42.9,43.02,1211242.0,34.415,34.4549,34.2315,34.3272,1211242.0
2018-03-21 10:00:00,43.02,43.1,42.98,43.0,619696.0,34.3272,34.3911,34.2953,34.3113,619696.0
2018-03-21 10:30:00,43.0,43.08,42.97,43.07,375760.0,34.3113,34.3751,34.2873,34.3671,375760.0
2018-03-21 11:00:00,43.07,43.07,42.98,43.0,1296978.0,34.3671,34.3671,34.2953,34.3113,1296978.0
2018-03-21 11:30:00,43.0,43.03,42.89,43.01,713946.0,34.3113,34.3352,34.2235,34.3192,713946.0
2018-03-21 12:00:00,43.01,43.02,42.95,43.01,333298.0,34.3192,34.3272,34.2714,34.3192,333298.0
2018-03-21 12:30:00,43.02,43.11,42.99,43.09,306452.0,34.3272,34.399,34.3033,34.3831,306452.0
2018-03-21 13:00:00,43.09,43.12,43.03,43.05,211608.0,34.3831,34.407,34.3352,34.3512,211608.0
2018-03-21 13:30:00,43.05,43.16,43.04,43.13,251599.0,34.3512,34.4389,34.3432,34.415,251599.0
2018-03-21 14:00:00,43.13,43.45,42.9,43.03,824496.0,34.415,34.6703,34.2315,34.3352,824496.0
2018-03-21 14:30:00,43.03,43.06,42.79,42.87,852762.0,34.3352,34.3591,34.1437,34.2075,852762.0
2018-03-21 15:00:00,42.87,43.14,42.86,43.1,677001.0,34.2075,34.423,34.1996,34.3911,677001.0
2018-03-21 15:30:00,43.1,43.2,43.01,43.01,1976852.0,34.3911,34.4709,34.3192,34.3192,1976852.0
2018-03-22 09:30:00,42.88,43.11,42.77,42.97,1253240.0,34.2155,34.399,34.1277,34.2873,1253240.0
2018-03-22 10:00:00,42.97,43.08,42.95,43.03,540441.0,34.2873,34.3751,34.2714,34.3352,540441.0
2018-03-22 10:30:00,43.02,43.11,42.96,43.1,576908.0,34.3272,34.399,34.2794,34.3911,576908.0
2018-03-22 11:00:00,43.09,43.12,43.02,43.12,544679.0,34.3831,34.407,34.3272,34.407,544679.0
2018-03-22 11:30:00,43.12,43.24,43.12,43.19,489291.0,34.407,34.5028,34.407,34.4629,489291.0
2018-03-22 12:00:00,43.18,43.37,43.13,43.34,896256.0,34.4549,34.6065,34.415,34.5826,896256.0
2018-03-22 12:30:00,43.34,43.35,43.1,43.13,438243.0,34.5826,34.5905,34.3911,34.415,438243.0
2018-03-22 13:00:00,43.12,43.24,43.06,43.21,392298.0,34.407,34.5028,34.3591,34.4788,392298.0
2018-03-22 13:30:00,43.22,43.26,43.14,43.18,387080.0,34.4868,34.5187,34.423,34.4549,387080.0
2018-03-22 14:00:00,43.18,43.19,43.02,43.03,480475.0,34.4549,34.4629,34.3272,34.3352,480475.0
2018-03-22 14:30:00,43.02,43.1,42.97,42.99,512229.0,34.3272,34.3911,34.2873,34.3033,512229.0
2018-03-22 15:00:00,42.99,43.08,42.89,42.97,735059.0,34.3033,34.3751,34.2235,34.2873,735059.0
2018-03-22 15:30:00,42.97,42.98,42.7,42.76,2753566.0,34.2873,34.2953,34.0719,34.1198,2753566.0
2018-03-23 09:30:00,42.82,43.15,42.79,43.12,1140434.0,34.1676,34.431,34.1437,34.407,1140434.0
2018-03-23 10:00:00,43.11,43.16,43.0,43.04,660922.0,34.399,34.4389,34.3113,34.3432,660922.0
2018-03-23 10:30:00,43.04,43.05,42.84,42.89,458247.0,34.3432,34.3512,34.1836,34.2235,458247.0
2018-03-23 11:00:00,42.89,42.95,42.82,42.95,486028.0,34.2235,34.2714,34.1676,34.2714,486028.0
2018-03-23 11:30:00,42.95,42.99,42.75,42.76,479786.0,34.2714,34.3033,34.1118,34.1198,479786.0
2018-03-23 12:00:00,42.75,42.85,42.69,42.81,425190.0,34.1118,34.1916,34.0639,34.1597,425190.0
2018-03-23 12:30:00,42.82,42.83,42.71,42.79,629717.0,34.1676,34.1756,34.0799,34.1437,629717.0
2018-03-23 13:00:00,42.78,42.85,42.73,42.81,500409.0,34.1357,34.1916,34.0958,34.1597,500409.0
2018-03-23 13:30:00,42.81,42.91,42.78,42.9,387944.0,34.1597,34.2395,34.1357,34.2315,387944.0
2018-03-23 14:00:00,42.9,42.95,42.83,42.86,606787.0,34.2315,34.2714,34.1756,34.1996,606787.0
2018-03-23 14:30:00,42.86,42.89,42.58,42.59,678064.0,34.1996,34.2235,33.9761,33.9841,678064.0
2018-03-23 15:00:00,42.59,42.63,42.37,42.42,1008090.0,33.9841,34.016,33.8086,33.8485,1008090.0
2018-03-23 15:30:00,42.42,42.44,42.29,42.32,2927001.0,33.8485,33.8644,33.7447,33.7687,2927001.0
2018-03-26 09:30:00,42.61,42.81,42.51,42.7,1111265.0,34.0001,34.1597,33.9203,34.0719,1111265.0
2018-03-26 10:00:00,42.7,42.73,42.52,42.53,688727.0,34.0719,34.0958,33.9283,33.9362,688727.0
2018-03-26 10:30:00,42.52,42.55,42.42,42.44,668670.0,33.9283,33.9522,33.8485,33.8644,668670.0
2018-03-26 11:00:00,42.44,42.47,42.32,42.38,686673.0,33.8644,33.8884,33.7687,33.8165,686673.0
2018-03-26 11:30:00,42.38,42.41,42.25,42.32,936037.0,33.8165,33.8405,33.7128,33.7687,936037.0
2018-03-26 12:00:00,42.32,42.41,42.28,42.34,410832.0,33.7687,33.8405,33.7368,33.7846,410832.0
2018-03-26 12:30:00,42.35,42.45,42.34,42.41,452823.0,33.7926,33.8724,33.7846,33.8405,452823.0
2018-03-26 13:00:00,42.41,42.51,42.4,42.44,367985.0,33.8405,33.9203,33.8325,33.8644,367985.0
2018-03-26 13:30:00,42.45,42.49,42.41,42.48,413840.0,33.8724,33.9043,33.8405,33.8963,413840.0
2018-03-26 14:00:00,42.48,42.66,42.46,42.64,551036.0,33.8963,34.04,33.8804,34.024,551036.0
2018-03-26 14:30:00,42.65,42.68,42.58,42.62,455292.0,34.032,34.0559,33.9761,34.0081,455292.0
2018-03-26 15:00:00,42.62,42.67,42.61,42.66,382954.0,34.0081,34.048,34.0001,34.04,382954.0
2018-03-26 15:30:00,42.66,42.75,42.62,42.7,1258660.0,34.04,34.1118,34.0081,34.0719,1258660.0
2018-03-27 09:30:00,42.7,42.8,42.55,42.55,855429.0,34.0719,34.1517,33.9522,33.9522,855429.0
2018-03-27 10:00:00,42.55,42.75,42.52,42.66,879566.0,33.9522,34.1118,33.9283,34.04,879566.0
2018-03-27 10:30:00,42.66,42.79,42.58,42.76,490716.0,34.04,34.1437,33.9761,34.1198,490716.0
2018-03-27 11:00:00,42.76,42.97,42.74,42.97,560703.0,34.1198,34.2873,34.1038,34.2873,560703.0
2018-03-27 11:30:00,42.97,43.19,42.93,43.19,493898.0,34.2873,34.4629,34.2554,34.4629,493898.0
2018-03-27 12:00:00,43.18,43.24,43.1,43.23,405998.0,34.4549,34.5028,34.3911,34.4948,405998.0
2018-03-27 12:30:00,43.22,43.26,43.08,43.12,364288.0,34.4868,34.5187,34.3751,34.407,364288.0
2018-03-27 13:00:00,43.11,43.2,43.11,43.12,288242.0,34.399,34.4709,34.399,34.407,288242.0
2018-03-27 13:30:00,43.13,43.17,43.01,43.09,350573.0,34.415,34.4469,34.3192,34.3831,350573.0
2018-03-27 14:00:00,43.09,43.31,43.09,43.23,824691.0,34.3831,34.5586,34.3831,34.4948,824691.0
2018-03-27 14:30:00,43.23,43.26,43.05,43.06,606030.0,34.4948,34.5187,34.3512,34.3591,606030.0
2018-03-27 15:00:00,43.06,43.08,42.85,42.87,843202.0,34.3591,34.3751,34.1916,34.2075,843202.0
2018-03-27 15:30:00,42.86,42.94,42.67,42.89,2139607.0,34.1996,34.2634,34.048,34.2235,2139607.0
2018-03-28 09:30:00,43.0,43.7,43.0,43.55,1786361.0,34.3113,34.8698,34.3113,34.7501,1786361.0
2018-03-28 10:00:00,43.54,43.58,43.3,43.44,820158.0,34.7422,34.7741,34.5507,34.6624,820158.0
2018-03-28 10:30:00,43.45,43.48,43.25,43.46,609581.0,34.6703,34.6943,34.5108,34.6783,609581.0
2018-03-28 11:00:00,43.46,43.61,43.45,43.52,826961.0,34.6783,34.798,34.6703,34.7262,826961.0
2018-03-28 11:30:00,43.51,43.63,43.44,43.54,751062.0,34.7182,34.814,34.6624,34.7422,751062.0
2018-03-28 12:00:00,43.53,43.66,43.45,43.6,600010.0,34.7342,34.8379,34.6703,34.79,600010.0
2018-03-28 12:30:00,43.6,43.69,43.48,43.48,865849.0,34.79,34.8618,34.6943,34.6943,865849.0
2018-03-28 13:00:00,43.48,43.58,43.36,43.58,1198473.0,34.6943,34.7741,34.5985,34.7741,1198473.0
2018-03-28 13:30:00,43.58,43.59,43.44,43.46,728737.0,34.7741,34.7821,34.6624,34.6783,728737.0
2018-03-28 14:00:00,43.46,43.52,43.4,43.41,582278.0,34.6783,34.7262,34.6304,34.6384,582278.0
2018-03-28 14:30:00,43.41,43.53,43.4,43.48,984177.0,34.6384,34.7342,34.6304,34.6943,984177.0
2018-03-28 15:00:00,43.48,43.54,43.37,43.54,1104764.0,34.6943,34.7422,34.6065,34.7422,1104764.0
2018-03-28 15:30:00,43.53,43.57,43.31,43.33,2568203.0,34.7342,34.7661,34.5586,34.5746,2568203.0
2018-03-29 09:30:00,43.54,43.8,43.53,43.64,762018.0,34.7422,34.9496,34.7342,34.8219,762018.0
2018-03-29 10:00:00,43.64,43.75,43.6,43.74,469467.0,34.8219,34.9097,34.79,34.9017,469467.0
2018-03-29 10:30:00,43.74,43.8,43.65,43.74,434007.0,34.9017,34.9496,34.8299,34.9017,434007.0
2018-03-29 11:00:00,43.75,43.92,43.65,43.65,535106.0,34.9097,35.0454,34.8299,34.8299,535106.0
2018-03-29 11:30:00,43.65,43.71,43.61,43.7,343517.0,34.8299,34.8778,34.798,34.8698,343517.0
2018-03-29 12:00:00,43.7,43.7,43.51,43.54,470599.0,34.8698,34.8698,34.7182,34.7422,470599.0
2018-03-29 12:30:00,43.54,43.54,43.39,43.43,314398.0,34.7422,34.7422,34.6225,34.6544,314398.0
2018-03-29 13:00:00,43.43,43.5,43.42,43.46,404597.0,34.6544,34.7102,34.6464,34.6783,404597.0
2018-03-29 13:30:00,43.46,43.46,43.29,43.38,430994.0,34.6783,34.6783,34.5427,34.6145,430994.0
2018-03-29 14:00:00,43.38,43.53,43.33,43.46,454674.0,34.6145,34.7342,34.5746,34.6783,454674.0
2018-03-29 14:30:00,43.47,43.52,43.42,43.46,447439.0,34.6863,34.7262,34.6464,34.6783,447439.0
2018-03-29 15:00:00,43.46,43.6,43.44,43.52,514946.0,34.6783,34.79,34.6624,34.7262,514946.0
2018-03-29 15:30:00,43.52,43.63,43.42,43.45,1811017.0,34.7262,34.814,34.6464,34.6703,1811017.0
2018-04-02 09:30:00,43.44,43.5,43.3,43.38,985636.0,34.6624,34.7102,34.5507,34.6145,985636.0
2018-04-02 10:00:00,43.39,43.46,43.24,43.46,769193.0,34.6225,34.6783,34.5028,34.6783,769193.0
2018-04-02 10:30:00,43.46,43.47,43.21,43.22,653300.0,34.6783,34.6863,34.4788,34.4868,653300.0
2018-04-02 11:00:00,43.21,43.23,43.06,43.18,962055.0,34.4788,34.4948,34.3591,34.4549,962055.0
2018-04-02 11:30:00,43.18,43.19,42.86,42.95,828198.0,34.4549,34.4629,34.1996,34.2714,828198.0
2018-04-02 12:00:00,42.95,42.96,42.75,42.8,529700.0,34.2714,34.2794,34.1118,34.1517,529700.0
2018-04-02 12:30:00,42.8,42.94,42.8,42.82,407764.0,34.1517,34.2634,34.1517,34.1676,407764.0
2018-04-02 13:00:00,42.82,42.94,42.73,42.74,455250.0,34.1676,34.2634,34.0958,34.1038,455250.0
2018-04-02 13:30:00,42.74,42.78,42.58,42.6,559149.0,34.1038,34.1357,33.9761,33.9921,559149.0
2018-04-02 14:00:00,42.59,42.71,42.49,42.63,800527.0,33.9841,34.0799,33.9043,34.016,800527.0
2018-04-02 14:30:00,42.62,42.72,42.56,42.59,1081799.0,34.0081,34.0878,33.9602,33.9841,1081799.0
2018-04-02 15:00:00,42.59,42.6,42.47,42.55,940323.0,33.9841,33.9921,33.8884,33.9522,940323.0
2018-04-02 15:30:00,42.55,42.81,42.54,42.68,1957087.0,33.9522,34.1597,33.9442,34.0559,1957087.0
2018-04-03 09:30:00,42.98,43.14,42.84,43.02,1616442.0,34.2953,34.423,34.1836,34.3272,1616442.0
2018-04-03 10:00:00,43.03,43.23,43.0,43.22,1182150.0,34.3352,34.4948,34.3113,34.4868,1182150.0
2018-04-03 10:30:00,43.23,43.37,43.14,43.29,875220.0,34.4948,34.6065,34.423,34.5427,875220.0
2018-04-03 11:00:00,43.3,43.43,43.24,43.35,885242.0,34.5507,34.6544,34.5028,34.5905,885242.0
2018-04-03 11:30:00,43.35,43.48,43.32,43.42,1057881.0,34.5905,34.6943,34.5666,34.6464,1057881.0
2018-04-03 12:00:00,43.43,43.46,43.34,43.38,520312.0,34.6544,34.6783,34.5826,34.6145,520312.0
2018-04-03 12:30:00,43.37,43.37,43.24,43.29,554128.0,34.6065,34.6065,34.5028,34.5427,554128.0
2018-04-03 13:00:00,43.29,43.37,43.25,43.33,328648.0,34.5427,34.6065,34.5108,34.5746,328648.0
2018-04-03 13:30:00,43.34,43.36,43.23,43.32,480710.0,34.5826,34.5985,34.4948,34.5666,480710.0
2018-04-03 14:00:00,43.32,43.34,43.22,43.24,458148.0,34.5666,34.5826,34.4868,34.5028,458148.0
2018-04-03 14:30:00,43.24,43.28,43.09,43.25,831329.0,34.5028,34.5347,34.3831,34.5108,831329.0
2018-04-03 15:00:00,43.25,43.54,43.23,43.45,1111687.0,34.5108,34.7422,34.4948,34.6703,1111687.0
2018-04-03 15:30:00,43.44,43.47,43.33,43.39,1841129.0,34.6624,34.6863,34.5746,34.6225,1841129.0
2018-04-04 09:30:00,43.14,43.69,43.11,43.68,1106380.0,34.423,34.8618,34.399,34.8539,1106380.0
2018-04-04 10:00:00,43.68,43.7,43.57,43.63,785746.0,34.8539,34.8698,34.7661,34.814,785746.0
2018-04-04 10:30:00,43.63,43.88,43.61,43.82,633515.0,34.814,35.0135,34.798,34.9656,633515.0
2018-04-04 11:00:00,43.82,43.86,43.7,43.71,454172.0,34.9656,34.9975,34.8698,34.8778,454172.0
2018-04-04 11:30:00,43.7,43.85,43.65,43.84,585235.0,34.8698,34.9895,34.8299,34.9815,585235.0
2018-04-04 12:00:00,43.84,43.93,43.75,43.89,656221.0,34.9815,35.0534,34.9097,35.0214,656221.0
2018-04-04 12:30:00,43.9,43.99,43.85,43.97,323785.0,35.0294,35.1012,34.9895,35.0853,323785.0
2018-04-04 13:00:00,43.98,44.0,43.88,43.91,384667.0,35.0932,35.1092,35.0135,35.0374,384667.0
2018-04-04 13:30:00,43.91,43.98,43.85,43.94,365237.0,35.0374,35.0932,34.9895,35.0613,365237.0
2018-04-04 14:00:00,43.94,44.2,43.94,44.2,547337.0,35.0613,35.2688,35.0613,35.2688,547337.0
2018-04-04 14:30:00,44.19,44.27,44.11,44.22,655722.0,35.2608,35.3246,35.197,35.2848,655722.0
2018-04-04 15:00:00,44.22,44.35,44.21,44.31,962990.0,35.2848,35.3885,35.2768,35.3566,962990.0
2018-04-04 15:30:00,44.31,44.4,44.21,44.25,2631637.0,35.3566,35.4284,35.2768,35.3087,2631637.0
2018-04-05 09:30:00,44.28,44.38,43.94,44.21,1269714.0,35.3326,35.4124,35.0613,35.2768,1269714.0
2018-04-05 10:00:00,44.21,44.36,44.15,44.3,532126.0,35.2768,35.3965,35.2289,35.3486,532126.0
2018-04-05 10:30:00,44.3,44.32,44.2,44.24,442396.0,35.3486,35.3645,35.2688,35.3007,442396.0
2018-04-05 11:00:00,44.25,44.5,44.22,44.47,543907.0,35.3087,35.5082,35.2848,35.4842,543907.0
2018-04-05 11:30:00,44.48,44.61,44.46,44.54,951364.0,35.4922,35.5959,35.4763,35.5401,951364.0
2018-04-05 12:00:00,44.55,44.58,44.47,44.49,960946.0,35.5481,35.572,35.4842,35.5002,960946.0
2018-04-05 12:30:00,44.49,44.5,44.42,44.48,334579.0,35.5002,35.5082,35.4443,35.4922,334579.0
2018-04-05 13:00:00,44.48,44.53,44.37,44.42,507233.0,35.4922,35.5321,35.4044,35.4443,507233.0
2018-04-05 13:30:00,44.42,44.42,44.29,44.34,453186.0,35.4443,35.4443,35.3406,35.3805,453186.0
2018-04-05 14:00:00,44.34,44.39,44.28,44.37,467286.0,35.3805,35.4204,35.3326,35.4044,467286.0
2018-04-05 14:30:00,44.36,44.51,44.36,44.46,450777.0,35.3965,35.5162,35.3965,35.4763,450777.0
2018-04-05 15:00:00,44.46,44.57,44.4,44.51,538606.0,35.4763,35.564,35.4284,35.5162,538606.0
2018-04-05 15:30:00,44.51,44.53,44.38,44.4,1477346.0,35.5162,35.5321,35.4124,35.4284,1477346.0
2018-04-06 09:30:00,44.28,44.46,44.2,44.4,799129.0,35.3326,35.4763,35.2688,35.4284,799129.0
2018-04-06 10:00:00,44.4,44.52,44.39,44.43,472491.0,35.4284,35.5241,35.4204,35.4523,472491.0
2018-04-06 10:30:00,44.42,44.44,44.26,44.37,539130.0,35.4443,35.4603,35.3167,35.4044,539130.0
2018-04-06 11:00:00,44.37,44.37,44.13,44.19,611619.0,35.4044,35.4044,35.2129,35.2608,611619.0
2018-04-06 11:30:00,44.19,44.24,44.15,44.18,415541.0,35.2608,35.3007,35.2289,35.2528,415541.0
2018-04-06 12:00:00,44.17,44.19,44.05,44.06,546519.0,35.2449,35.2608,35.1491,35.1571,546519.0
2018-04-06 12:30:00,44.07,44.32,44.04,44.3,370342.0,35.1651,35.3645,35.1411,35.3486,370342.0
2018-04-06 13:00:00,44.3,44.3,44.14,44.23,498757.0,35.3486,35.3486,35.2209,35.2927,498757.0
2018-04-06 13:30:00,44.23,44.27,43.94,43.96,538703.0,35.2927,35.3246,35.0613,35.0773,538703.0
2018-04-06 14:00:00,43.96,44.02,43.88,43.89,650070.0,35.0773,35.1252,35.0135,35.0214,650070.0
2018-04-06 14:30:00,43.89,43.96,43.72,43.79,826713.0,35.0214,35.0773,34.8858,34.9416,826713.0
2018-04-06 15:00:00,43.79,43.86,43.71,43.73,933338.0,34.9416,34.9975,34.8778,34.8938,933338.0
2018-04-06 15:30:00,43.73,44.03,43.71,43.91,2066781.0,34.8938,35.1331,34.8778,35.0374,2066781.0
2018-04-09 09:30:00,44.03,44.06,43.78,44.06,814109.0,35.1331,35.1571,34.9337,35.1571,814109.0
2018-04-09 10:00:00,44.06,44.08,43.83,43.93,552940.0,35.1571,35.173,34.9736,35.0534,552940.0
2018-04-09 10:30:00,43.94,44.04,43.92,43.93,432738.0,35.0613,35.1411,35.0454,35.0534,432738.0
2018-04-09 11:00:00,43.93,44.13,43.9,44.11,466499.0,35.0534,35.2129,35.0294,35.197,466499.0
2018-04-09 11:30:00,44.11,44.16,44.05,44.08,371444.0,35.197,35.2369,35.1491,35.173,371444.0
2018-04-09 12:00:00,44.08,44.13,44.04,44.07,258111.0,35.173,35.2129,35.1411,35.1651,258111.0
2018-04-09 12:30:00,44.08,44.15,44.05,44.11,274991.0,35.173,35.2289,35.1491,35.197,274991.0
2018-04-09 13:00:00,44.12,44.19,44.1,44.18,304790.0,35.205,35.2608,35.189,35.2528,304790.0
2018-04-09 13:30:00,44.18,44.26,44.15,44.24,274593.0,35.2528,35.3167,35.2289,35.3007,274593.0
2018-04-09 14:00:00,44.24,44.25,44.15,44.18,322469.0,35.3007,35.3087,35.2289,35.2528,322469.0
2018-04-09 14:30:00,44.18,44.25,44.13,44.25,434368.0,35.2528,35.3087,35.2129,35.3087,434368.0
2018-04-09 15:00:00,44.25,44.31,44.17,44.22,522031.0,35.3087,35.3566,35.2449,35.2848,522031.0
2018-04-09 15:30:00,44.22,44.24,43.78,43.85,1870206.0,35.2848,35.3007,34.9337,34.9895,1870206.0
2018-04-10 09:30:00,44.07,44.16,43.98,43.99,973994.0,35.1651,35.2369,35.0932,35.1012,973994.0
2018-04-10 10:00:00,44.0,44.18,43.94,44.1,972626.0,35.1092,35.2528,35.0613,35.189,972626.0
2018-04-10 10:30:00,44.1,44.15,44.06,44.08,471729.0,35.189,35.2289,35.1571,35.173,471729.0
2018-04-10 11:00:00,44.09,44.12,44.0,44.02,446966.0,35.181,35.205,35.1092,35.1252,446966.0
2018-04-10 11:30:00,44.02,44.06,43.89,44.04,535247.0,35.1252,35.1571,35.0214,35.1411,535247.0
2018-04-10 12:00:00,44.04,44.05,43.73,43.81,472389.0,35.1411,35.1491,34.8938,34.9576,472389.0
2018-04-10 12:30:00,43.81,43.98,43.79,43.91,379095.0,34.9576,35.0932,34.9416,35.0374,379095.0
2018-04-10 13:00:00,43.91,43.95,43.85,43.91,322399.0,35.0374,35.0693,34.9895,35.0374,322399.0
2018-04-10 13:30:00,43.91,43.95,43.71,43.88,431429.0,35.0374,35.0693,34.8778,35.0135,431429.0
2018-04-10 14:00:00,43.87,43.96,43.84,43.87,406347.0,35.0055,35.0773,34.9815,35.0055,406347.0
2018-04-10 14:30:00,43.87,43.92,43.75,43.92,497390.0,35.0055,35.0454,34.9097,35.0454,497390.0
2018-04-10 15:00:00,43.92,44.05,43.88,43.98,749950.0,35.0454,35.1491,35.0135,35.0932,749950.0
2018-04-10 15:30:00,43.98,44.01,43.94,43.98,1226141.0,35.0932,35.1172,35.0613,35.0932,1226141.0
2018-04-11 09:30:00,43.81,44.1,43.76,44.04,987787.0,34.9576,35.189,34.9177,35.1411,987787.0
2018-04-11 10:00:00,44.04,44.14,44.02,44.03,584908.0,35.1411,35.2209,35.1252,35.1331,584908.0
2018-04-11 10:30:00,44.03,44.08,43.83,43.84,371931.0,35.1331,35.173,34.9736,34.9815,371931.0
2018-04-11 11:00:00,43.83,43.99,43.82,43.93,334469.0,34.9736,35.1012,34.9656,35.0534,334469.0
2018-04-11 11:30:00,43.93,44.05,43.93,44.04,299042.0,35.0534,35.1491,35.0534,35.1411,299042.0
2018-04-11 12:00:00,44.04,44.13,43.99,43.99,338621.0,35.1411,35.2129,35.1012,35.1012,338621.0
2018-04-11 12:30:00,43.99,44.05,43.96,44.02,268240.0,35.1012,35.1491,35.0773,35.1252,268240.0
2018-04-11 13:00:00,44.02,44.06,43.95,43.97,327723.0,35.1252,35.1571,35.0693,35.0853,327723.0
2018-04-11 13:30:00,43.98,44.02,43.92,44.0,293541.0,35.0932,35.1252,35.0454,35.1092,293541.0
2018-04-11 14:00:00,44.0,44.03,43.87,44.0,559130.0,35.1092,35.1331,35.0055,35.1092,559130.0
2018-04-11 14:30:00,44.0,44.08,43.99,44.06,521090.0,35.1092,35.173,35.1012,35.1571,521090.0
2018-04-11 15:00:00,44.07,44.08,43.91,43.98,458675.0,35.1651,35.173,35.0374,35.0932,458675.0
2018-04-11 15:30:00,43.98,44.04,43.96,43.98,1264190.0,35.0932,35.1411,35.0773,35.0932,1264190.0
2018-04-12 09:30:00,44.08,44.34,44.04,44.33,889173.0,35.173,35.3805,35.1411,35.3725,889173.0
2018-04-12 10:00:00,44.34,44.41,44.26,44.29,651013.0,35.3805,35.4364,35.3167,35.3406,651013.0
2018-04-12 10:30:00,44.29,44.29,44.17,44.2,417417.0,35.3406,35.3406,35.2449,35.2688,417417.0
2018-04-12 11:00:00,44.19,44.25,44.18,44.2,361412.0,35.2608,35.3087,35.2528,35.2688,361412.0
2018-04-12 11:30:00,44.21,44.23,44.08,44.14,382838.0,35.2768,35.2927,35.173,35.2209,382838.0
2018-04-12 12:00:00,44.14,44.19,44.13,44.19,245037.0,35.2209,35.2608,35.2129,35.2608,245037.0
2018-04-12 12:30:00,44.19,44.23,44.16,44.2,286532.0,35.2608,35.2927,35.2369,35.2688,286532.0
2018-04-12 13:00:00,44.2,44.21,44.02,44.02,424905.0,35.2688,35.2768,35.1252,35.1252,424905.0
2018-04-12 13:30:00,44.02,44.13,44.01,44.06,374268.0,35.1252,35.2129,35.1172,35.1571,374268.0
2018-04-12 14:00:00,44.06,44.11,44.03,44.05,272130.0,35.1571,35.197,35.1331,35.1491,272130.0
2018-04-12 14:30:00,44.06,44.08,43.97,44.04,316327.0,35.1571,35.173,35.0853,35.1411,316327.0
2018-04-12 15:00:00,44.04,44.09,43.95,44.09,456172.0,35.1411,35.181,35.0693,35.181,456172.0
2018-04-12 15:30:00,44.08,44.14,44.01,44.03,1444649.0,35.173,35.2209,35.1172,35.1331,1444649.0
2018-04-13 09:30:00,44.19,44.35,44.14,44.31,801949.0,35.2608,35.3885,35.2209,35.3566,801949.0
2018-04-13 10:00:00,44.3,44.45,44.3,44.38,1059737.0,35.3486,35.4683,35.3486,35.4124,1059737.0
2018-04-13 10:30:00,44.39,44.47,44.33,44.43,564636.0,35.4204,35.4842,35.3725,35.4523,564636.0
2018-04-13 11:00:00,44.44,44.65,44.41,44.62,785427.0,35.4603,35.6279,35.4364,35.6039,785427.0
2018-04-13 11:30:00,44.62,44.62,44.54,44.59,436453.0,35.6039,35.6039,35.5401,35.58,436453.0
2018-04-13 12:00:00,44.59,44.65,44.56,44.62,526432.0,35.58,35.6279,35.5561,35.6039,526432.0
2018-04-13 12:30:00,44.61,44.62,44.57,44.61,360627.0,35.5959,35.6039,35.564,35.5959,360627.0
2018-04-13 13:00:00,44.61,44.69,44.6,44.66,363122.0,35.5959,35.6598,35.588,35.6358,363122.0
2018-04-13 13:30:00,44.66,44.66,44.57,44.59,277499.0,35.6358,35.6358,35.564,35.58,277499.0
2018-04-13 14:00:00,44.58,44.64,44.55,44.64,368812.0,35.572,35.6199,35.5481,35.6199,368812.0
2018-04-13 14:30:00,44.64,44.67,44.55,44.56,430511.0,35.6199,35.6438,35.5481,35.5561,430511.0
2018-04-13 15:00:00,44.57,44.57,44.41,44.44,646922.0,35.564,35.564,35.4364,35.4603,646922.0
2018-04-13 15:30:00,44.44,44.56,44.39,44.51,1645060.0,35.4603,35.5561,35.4204,35.5162,1645060.0
2018-04-16 09:30:00,44.65,44.79,44.49,44.56,896307.0,35.6279,35.7396,35.5002,35.5561,896307.0
2018-04-16 10:00:00,44.56,44.59,44.4,44.4,632284.0,35.5561,35.58,35.4284,35.4284,632284.0
2018-04-16 10:30:00,44.41,44.5,44.4,44.47,592191.0,35.4364,35.5082,35.4284,35.4842,592191.0
2018-04-16 11:00:00,44.48,44.61,44.47,44.58,589063.0,35.4922,35.5959,35.4842,35.572,589063.0
2018-04-16 11:30:00,44.58,44.68,44.56,44.67,445690.0,35.572,35.6518,35.5561,35.6438,445690.0
2018-04-16 12:00:00,44.67,44.78,44.66,44.69,457813.0,35.6438,35.7316,35.6358,35.6598,457813.0
2018-04-16 12:30:00,44.69,44.8,44.66,44.77,333195.0,35.6598,35.7476,35.6358,35.7236,333195.0
2018-04-16 13:00:00,44.76,44.89,44.76,44.83,406460.0,35.7156,35.8194,35.7156,35.7715,406460.0
2018-04-16 13:30:00,44.82,44.85,44.74,44.76,294937.0,35.7635,35.7875,35.6997,35.7156,294937.0
2018-04-16 14:00:00,44.77,44.77,44.68,44.73,346484.0,35.7236,35.7236,35.6518,35.6917,346484.0
2018-04-16 14:30:00,44.72,44.76,44.7,44.71,290058.0,35.6837,35.7156,35.6678,35.6757,290058.0
2018-04-16 15:00:00,44.7,44.73,44.63,44.69,480782.0,35.6678,35.6917,35.6119,35.6598,480782.0
2018-04-16 15:30:00,44.68,44.77,44.66,44.68,1086322.0,35.6518,35.7236,35.6358,35.6518,1086322.0
2018-04-17 09:30:00,44.95,45.03,44.72,44.73,1046521.0,35.8672,35.9311,35.6837,35.6917,1046521.0
2018-04-17 10:00:00,44.73,44.81,44.65,44.79,499170.0,35.6917,35.7555,35.6279,35.7396,499170.0
2018-04-17 10:30:00,44.8,44.89,44.78,44.85,361589.0,35.7476,35.8194,35.7316,35.7875,361589.0
2018-04-17 11:00:00,44.86,44.89,44.8,44.82,450447.0,35.7954,35.8194,35.7476,35.7635,450447.0
2018-04-17 11:30:00,44.82,44.86,44.76,44.81,528253.0,35.7635,35.7954,35.7156,35.7555,528253.0
2018-04-17 12:00:00,44.81,44.81,44.75,44.78,353953.0,35.7555,35.7555,35.7077,35.7316,353953.0
2018-04-17 12:30:00,44.78,44.86,44.77,44.84,376719.0,35.7316,35.7954,35.7236,35.7795,376719.0
2018-04-17 13:00:00,44.85,44.9,44.84,44.9,336984.0,35.7875,35.8273,35.7795,35.8273,336984.0
2018-04-17 13:30:00,44.9,44.92,44.79,44.82,277440.0,35.8273,35.8433,35.7396,35.7635,277440.0
2018-04-17 14:00:00,44.82,44.88,44.79,44.87,324230.0,35.7635,35.8114,35.7396,35.8034,324230.0
2018-04-17 14:30:00,44.87,44.93,44.87,44.87,383690.0,35.8034,35.8513,35.8034,35.8034,383690.0
2018-04-17 15:00:00,44.86,44.99,44.84,44.96,496337.0,35.7954,35.8992,35.7795,35.8752,496337.0
2018-04-17 15:30:00,44.96,44.98,44.87,44.9,1314921.0,35.8752,35.8912,35.8034,35.8273,1314921.0
2018-04-18 09:30:00,44.9,44.97,44.75,44.75,887054.0,35.8273,35.8832,35.7077,35.7077,887054.0
2018-04-18 10:00:00,44.75,44.81,44.72,44.73,429676.0,35.7077,35.7555,35.6837,35.6917,429676.0
2018-04-18 10:30:00,44.73,44.78,44.7,44.72,258866.0,35.6917,35.7316,35.6678,35.6837,258866.0
2018-04-18 11:00:00,44.71,44.72,44.63,44.69,354523.0,35.6757,35.6837,35.6119,35.6598,354523.0
2018-04-18 11:30:00,44.69,44.74,44.66,44.69,383676.0,35.6598,35.6997,35.6358,35.6598,383676.0
2018-04-18 12:00:00,44.68,44.71,44.57,44.6,235882.0,35.6518,35.6757,35.564,35.588,235882.0
2018-04-18 12:30:00,44.6,44.6,44.45,44.46,378709.0,35.588,35.588,35.4683,35.4763,378709.0
2018-04-18 13:00:00,44.46,44.5,44.42,44.43,220380.0,35.4763,35.5082,35.4443,35.4523,220380.0
2018-04-18 13:30:00,44.44,44.45,44.33,44.34,341161.0,35.4603,35.4683,35.3725,35.3805,341161.0
2018-04-18 14:00:00,44.34,44.43,44.32,44.41,332659.0,35.3805,35.4523,35.3645,35.4364,332659.0
2018-04-18 14:30:00,44.41,44.44,44.4,44.41,455501.0,35.4364,35.4603,35.4284,35.4364,455501.0
2018-04-18 15:00:00,44.41,44.51,44.38,44.51,409622.0,35.4364,35.5162,35.4124,35.5162,409622.0
2018-04-18 15:30:00,44.51,44.55,44.47,44.53,1167933.0,35.5162,35.5481,35.4842,35.5321,1167933.0
2018-04-19 09:30:00,44.34,44.44,44.11,44.32,1131721.0,35.3805,35.4603,35.197,35.3645,1131721.0
2018-04-19 10:00:00,44.32,44.4,44.25,44.26,581665.0,35.3645,35.4284,35.3087,35.3167,581665.0
2018-04-19 10:30:00,44.26,44.35,44.22,44.29,691104.0,35.3167,35.3885,35.2848,35.3406,691104.0
2018-04-19 11:00:00,44.29,44.47,44.28,44.46,544206.0,35.3406,35.4842,35.3326,35.4763,544206.0
2018-04-19 11:30:00,44.46,44.46,44.27,44.27,561166.0,35.4763,35.4763,35.3246,35.3246,561166.0
2018-04-19 12:00:00,44.27,44.36,44.23,44.25,425611.0,35.3246,35.3965,35.2927,35.3087,425611.0
2018-04-19 12:30:00,44.24,44.3,44.18,44.21,260122.0,35.3007,35.3486,35.2528,35.2768,260122.0
2018-04-19 13:00:00,44.21,44.22,44.02,44.07,393226.0,35.2768,35.2848,35.1252,35.1651,393226.0
2018-04-19 13:30:00,44.08,44.11,44.01,44.03,374596.0,35.173,35.197,35.1172,35.1331,374596.0
2018-04-19 14:00:00,44.02,44.16,44.02,44.11,976765.0,35.1252,35.2369,35.1252,35.197,976765.0
2018-04-19 14:30:00,44.12,44.15,44.06,44.08,498786.0,35.205,35.2289,35.1571,35.173,498786.0
2018-04-19 15:00:00,44.08,44.16,44.03,44.12,535766.0,35.173,35.2369,35.1331,35.205,535766.0
2018-04-19 15:30:00,44.13,44.33,44.11,44.31,1313737.0,35.2129,35.3725,35.197,35.3566,1313737.0
2018-04-20 09:30:00,44.31,44.41,44.01,44.03,1999112.0,35.3566,35.4364,35.1172,35.1331,1999112.0
2018-04-20 10:00:00,44.03,44.18,43.98,44.0,928591.0,35.1331,35.2528,35.0932,35.1092,928591.0
2018-04-20 10:30:00,43.99,44.01,43.78,43.87,851045.0,35.1012,35.1172,34.9337,35.0055,851045.0
2018-04-20 11:00:00,43.87,43.89,43.76,43.84,782275.0,35.0055,35.0214,34.9177,34.9815,782275.0
2018-04-20 11:30:00,43.84,43.94,43.75,43.76,580056.0,34.9815,35.0613,34.9097,34.9177,580056.0
2018-04-20 12:00:00,43.76,43.76,43.67,43.69,439424.0,34.9177,34.9177,34.8459,34.8618,439424.0
2018-04-20 12:30:00,43.69,43.75,43.62,43.65,299509.0,34.8618,34.9097,34.806,34.8299,299509.0
2018-04-20 13:00:00,43.64,43.67,43.58,43.65,537505.0,34.8219,34.8459,34.7741,34.8299,537505.0
2018-04-20 13:30:00,43.65,43.78,43.63,43.75,519961.0,34.8299,34.9337,34.814,34.9097,519961.0
2018-04-20 14:00:00,43.75,43.78,43.72,43.77,344261.0,34.9097,34.9337,34.8858,34.9257,344261.0
2018-04-20 14:30:00,43.78,43.82,43.72,43.8,389835.0,34.9337,34.9656,34.8858,34.9496,389835.0
2018-04-20 15:00:00,43.81,43.81,43.6,43.64,556766.0,34.9576,34.9576,34.79,34.8219,556766.0
2018-04-20 15:30:00,43.64,43.82,43.61,43.74,2415600.0,34.8219,34.9656,34.798,34.9017,2415600.0
2018-04-23 09:30:00,43.74,43.89,43.58,43.73,1558087.0,34.9017,35.0214,34.7741,34.8938,1558087.0
2018-04-23 10:00:00,43.73,43.74,43.56,43.61,783300.0,34.8938,34.9017,34.7581,34.798,783300.0
2018-04-23 10:30:00,43.61,43.75,43.59,43.7,613354.0,34.798,34.9097,34.7821,34.8698,613354.0
2018-04-23 11:00:00,43.7,43.79,43.68,43.78,566642.0,34.8698,34.9416,34.8539,34.9337,566642.0
2018-04-23 11:30:00,43.77,43.89,43.76,43.88,718312.0,34.9257,35.0214,34.9177,35.0135,718312.0
2018-04-23 12:00:00,43.89,43.93,43.86,43.86,471409.0,35.0214,35.0534,34.9975,34.9975,471409.0
2018-04-23 12:30:00,43.87,43.92,43.82,43.87,504050.0,35.0055,35.0454,34.9656,35.0055,504050.0
2018-04-23 13:00:00,43.87,43.87,43.77,43.8,338302.0,35.0055,35.0055,34.9257,34.9496,338302.0
2018-04-23 13:30:00,43.81,43.84,43.79,43.83,549292.0,34.9576,34.9815,34.9416,34.9736,549292.0
2018-04-23 14:00:00,43.83,43.84,43.62,43.65,597190.0,34.9736,34.9815,34.806,34.8299,597190.0
2018-04-23 14:30:00,43.65,43.79,43.64,43.76,462607.0,34.8299,34.9416,34.8219,34.9177,462607.0
2018-04-23 15:00:00,43.75,43.92,43.75,43.88,502045.0,34.9097,35.0454,34.9097,35.0135,502045.0
2018-04-23 15:30:00,43.88,43.99,43.84,43.96,1607429.0,35.0135,35.1012,34.9815,35.0773,1607429.0
2018-04-24 09:30:00,44.0,44.1,43.1,43.2,2778871.0,35.1092,35.189,34.3911,34.4709,2778871.0
2018-04-24 10:00:00,43.2,43.23,43.06,43.18,1275507.0,34.4709,34.4948,34.3591,34.4549,1275507.0
2018-04-24 10:30:00,43.18,43.48,43.12,43.14,1634651.0,34.4549,34.6943,34.407,34.423,1634651.0
2018-04-24 11:00:00,43.14,43.23,43.06,43.15,931237.0,34.423,34.4948,34.3591,34.431,931237.0
2018-04-24 11:30:00,43.15,43.17,43.05,43.07,789609.0,34.431,34.4469,34.3512,34.3671,789609.0
2018-04-24 12:00:00,43.06,43.1,42.93,43.05,720831.0,34.3591,34.3911,34.2554,34.3512,720831.0
2018-04-24 12:30:00,43.06,43.26,42.99,42.99,831669.0,34.3591,34.5187,34.3033,34.3033,831669.0
2018-04-24 13:00:00,42.99,43.05,42.91,42.93,630012.0,34.3033,34.3512,34.2395,34.2554,630012.0
2018-04-24 13:30:00,42.94,42.96,42.87,42.89,510715.0,34.2634,34.2794,34.2075,34.2235,510715.0
2018-04-24 14:00:00,42.9,42.98,42.83,42.87,743478.0,34.2315,34.2953,34.1756,34.2075,743478.0
2018-04-24 14:30:00,42.86,42.96,42.73,42.92,787915.0,34.1996,34.2794,34.0958,34.2474,787915.0
2018-04-24 15:00:00,42.92,43.13,42.89,42.89,1106818.0,34.2474,34.415,34.2235,34.2235,1106818.0
2018-04-24 15:30:00,42.9,43.1,42.82,43.06,2794128.0,34.2315,34.3911,34.1676,34.3591,2794128.0
2018-04-25 09:30:00,42.74,42.89,42.47,42.49,1957353.0,34.1038,34.2235,33.8884,33.9043,1957353.0
2018-04-25 10:00:00,42.5,42.6,42.31,42.32,1610129.0,33.9123,33.9921,33.7607,33.7687,1610129.0
2018-04-25 10:30:00,42.32,42.36,41.95,42.04,2581304.0,33.7687,33.8006,33.4734,33.5453,2581304.0
2018-04-25 11:00:00,42.05,42.05,41.9,41.97,2168339.0,33.5532,33.5532,33.4335,33.4894,2168339.0
2018-04-25 11:30:00,41.97,42.26,41.96,42.09,1424023.0,33.4894,33.7208,33.4814,33.5851,1424023.0
2018-04-25 12:00:00,42.08,42.18,42.07,42.11,595757.0,33.5772,33.657,33.5692,33.6011,595757.0
2018-04-25 12:30:00,42.12,42.2,42.1,42.17,506705.0,33.6091,33.6729,33.5931,33.649,506705.0
2018-04-25 13:00:00,42.17,42.32,42.17,42.3,819981.0,33.649,33.7687,33.649,33.7527,819981.0
2018-04-25 13:30:00,42.3,42.32,42.22,42.26,740646.0,33.7527,33.7687,33.6889,33.7208,740646.0
2018-04-25 14:00:00,42.26,42.34,42.24,42.29,705344.0,33.7208,33.7846,33.7048,33.7447,705344.0
2018-04-25 14:30:00,42.3,42.35,42.27,42.34,542327.0,33.7527,33.7926,33.7288,33.7846,542327.0
2018-04-25 15:00:00,42.34,42.46,42.31,42.44,972198.0,33.7846,33.8804,33.7607,33.8644,972198.0
2018-04-25 15:30:00,42.44,42.44,42.29,42.42,2077774.0,33.8644,33.8644,33.7447,33.8485,2077774.0
2018-04-26 09:30:00,42.43,42.63,42.26,42.52,1280636.0,33.8564,34.016,33.7208,33.9283,1280636.0
2018-04-26 10:00:00,42.52,42.55,42.35,42.52,716882.0,33.9283,33.9522,33.7926,33.9283,716882.0
2018-04-26 10:30:00,42.53,42.75,42.51,42.73,669078.0,33.9362,34.1118,33.9203,34.0958,669078.0
2018-04-26 11:00:00,42.72,42.91,42.56,42.59,910319.0,34.0878,34.2395,33.9602,33.9841,910319.0
2018-04-26 11:30:00,42.59,42.84,42.5,42.84,771487.0,33.9841,34.1836,33.9123,34.1836,771487.0
2018-04-26 12:00:00,42.84,42.87,42.8,42.8,605379.0,34.1836,34.2075,34.1517,34.1517,605379.0
2018-04-26 12:30:00,42.8,42.9,42.76,42.88,516734.0,34.1517,34.2315,34.1198,34.2155,516734.0
2018-04-26 13:00:00,42.88,43.07,42.88,43.07,653102.0,34.2155,34.3671,34.2155,34.3671,653102.0
2018-04-26 13:30:00,43.07,43.1,42.96,43.02,649861.0,34.3671,34.3911,34.2794,34.3272,649861.0
2018-04-26 14:00:00,43.02,43.02,42.93,42.97,461222.0,34.3272,34.3272,34.2554,34.2873,461222.0
2018-04-26 14:30:00,42.98,43.09,42.95,43.04,559693.0,34.2953,34.3831,34.2714,34.3432,559693.0
2018-04-26 15:00:00,43.04,43.08,42.9,42.91,714218.0,34.3432,34.3751,34.2315,34.2395,714218.0
2018-04-26 15:30:00,42.91,42.98,42.72,42.75,2223669.0,34.2395,34.2953,34.0878,34.1118,2223669.0
2018-04-27 09:30:00,42.73,43.04,42.71,43.0,1099323.0,34.0958,34.3432,34.0799,34.3113,1099323.0
2018-04-27 10:00:00,42.99,43.05,42.93,43.05,622117.0,34.3033,34.3512,34.2554,34.3512,622117.0
2018-04-27 10:30:00,43.04,43.29,43.04,43.26,750041.0,34.3432,34.5427,34.3432,34.5187,750041.0
2018-04-27 11:00:00,43.25,43.29,43.18,43.23,628843.0,34.5108,34.5427,34.4549,34.4948,628843.0
2018-04-27 11:30:00,43.23,43.27,43.17,43.21,468515.0,34.4948,34.5267,34.4469,34.4788,468515.0
2018-04-27 12:00:00,43.21,43.23,43.16,43.18,310108.0,34.4788,34.4948,34.4389,34.4549,310108.0
2018-04-27 12:30:00,43.18,43.3,43.16,43.28,486908.0,34.4549,34.5507,34.4389,34.5347,486908.0
2018-04-27 13:00:00,43.29,43.32,43.26,43.27,601174.0,34.5427,34.5666,34.5187,34.5267,601174.0
2018-04-27 13:30:00,43.28,43.3,43.25,43.3,556258.0,34.5347,34.5507,34.5108,34.5507,556258.0
2018-04-27 14:00:00,43.3,43.3,43.24,43.26,508059.0,34.5507,34.5507,34.5028,34.5187,508059.0
2018-04-27 14:30:00,43.26,43.34,43.24,43.33,480629.0,34.5187,34.5826,34.5028,34.5746,480629.0
2018-04-27 15:00:00,43.33,43.34,43.29,43.31,396972.0,34.5746,34.5826,34.5427,34.5586,396972.0
2018-04-27 15:30:00,43.3,43.33,43.26,43.31,1457904.0,34.5507,34.5746,34.5187,34.5586,1457904.0
2018-04-30 09:30:00,43.5,43.69,43.45,43.52,823481.0,34.7102,34.8618,34.6703,34.7262,823481.0
2018-04-30 10:00:00,43.53,43.53,43.34,43.4,761493.0,34.7342,34.7342,34.5826,34.6304,761493.0
2018-04-30 10:30:00,43.4,43.46,43.31,43.33,568733.0,34.6304,34.6783,34.5586,34.5746,568733.0
2018-04-30 11:00:00,43.33,43.42,43.25,43.26,727656.0,34.5746,34.6464,34.5108,34.5187,727656.0
2018-04-30 11:30:00,43.25,43.31,43.22,43.28,475618.0,34.5108,34.5586,34.4868,34.5347,475618.0
2018-04-30 12:00:00,43.29,43.29,43.21,43.25,443923.0,34.5427,34.5427,34.4788,34.5108,443923.0
2018-04-30 12:30:00,43.26,43.26,43.05,43.12,425145.0,34.5187,34.5187,34.3512,34.407,425145.0
2018-04-30 13:00:00,43.12,43.15,43.07,43.12,489936.0,34.407,34.431,34.3671,34.407,489936.0
2018-04-30 13:30:00,43.11,43.12,43.07,43.11,379592.0,34.399,34.407,34.3671,34.399,379592.0
2018-04-30 14:00:00,43.11,43.11,42.97,43.09,730945.0,34.399,34.399,34.2873,34.3831,730945.0
2018-04-30 14:30:00,43.09,43.16,43.07,43.13,733745.0,34.3831,34.4389,34.3671,34.415,733745.0
2018-04-30 15:00:00,43.13,43.17,43.03,43.16,1301357.0,34.415,34.4469,34.3352,34.4389,1301357.0
2018-04-30 15:30:00,43.16,43.28,43.14,43.2,2244932.0,34.4389,34.5347,34.423,34.4709,2244932.0
2018-05-01 09:30:00,42.96,42.99,42.62,42.7,1521709.0,34.2794,34.3033,34.0081,34.0719,1521709.0
2018-05-01 10:00:00,42.69,42.71,42.46,42.47,942056.0,34.0639,34.0799,33.8804,33.8884,942056.0
2018-05-01 10:30:00,42.47,42.5,42.35,42.38,715097.0,33.8884,33.9123,33.7926,33.8165,715097.0
2018-05-01 11:00:00,42.38,42.47,42.29,42.41,571233.0,33.8165,33.8884,33.7447,33.8405,571233.0
2018-05-01 11:30:00,42.41,42.5,42.36,42.36,415683.0,33.8405,33.9123,33.8006,33.8006,415683.0
2018-05-01 12:00:00,42.37,42.42,42.35,42.4,310979.0,33.8086,33.8485,33.7926,33.8325,310979.0
2018-05-01 12:30:00,42.41,42.43,42.29,42.3,426898.0,33.8405,33.8564,33.7447,33.7527,426898.0
2018-05-01 13:00:00,42.3,42.3,42.18,42.24,447403.0,33.7527,33.7527,33.657,33.7048,447403.0
2018-05-01 13:30:00,42.24,42.37,42.23,42.33,581730.0,33.7048,33.8086,33.6969,33.7767,581730.0
2018-05-01 14:00:00,42.33,42.38,42.31,42.32,529467.0,33.7767,33.8165,33.7607,33.7687,529467.0
2018-05-01 14:30:00,42.32,42.41,42.31,42.38,552982.0,33.7687,33.8405,33.7607,33.8165,552982.0
2018-05-01 15:00:00,42.38,42.42,42.31,42.32,575418.0,33.8165,33.8485,33.7607,33.7687,575418.0
2018-05-01 15:30:00,42.32,42.62,42.31,42.58,2308028.0,33.7687,34.0081,33.7607,33.9761,2308028.0
2018-05-02 09:30:00,42.4,42.59,42.23,42.25,1324664.0,33.8325,33.9841,33.6969,33.7128,1324664.0
2018-05-02 10:00:00,42.24,42.37,42.2,42.27,642758.0,33.7048,33.8086,33.6729,33.7288,642758.0
2018-05-02 10:30:00,42.27,42.29,42.11,42.2,908283.0,33.7288,33.7447,33.6011,33.6729,908283.0
2018-05-02 11:00:00,42.2,42.21,42.09,42.13,765166.0,33.6729,33.6809,33.5851,33.6171,765166.0
2018-05-02 11:30:00,42.12,42.18,42.03,42.09,1019383.0,33.6091,33.657,33.5373,33.5851,1019383.0
2018-05-02 12:00:00,42.1,42.21,42.06,42.19,745370.0,33.5931,33.6809,33.5612,33.6649,745370.0
2018-05-02 12:30:00,42.19,42.19,42.13,42.16,419148.0,33.6649,33.6649,33.6171,33.641,419148.0
2018-05-02 13:00:00,42.16,42.16,42.09,42.12,397524.0,33.641,33.641,33.5851,33.6091,397524.0
2018-05-02 13:30:00,42.12,42.18,42.11,42.17,329631.0,33.6091,33.657,33.6011,33.649,329631.0
2018-05-02 14:00:00,42.17,42.29,42.1,42.16,502449.0,33.649,33.7447,33.5931,33.641,502449.0
2018-05-02 14:30:00,42.17,42.18,42.04,42.07,576612.0,33.649,33.657,33.5453,33.5692,576612.0
2018-05-02 15:00:00,42.07,42.09,42.01,42.03,889740.0,33.5692,33.5851,33.5213,33.5373,889740.0
2018-05-02 15:30:00,42.03,42.07,41.94,42.05,2585520.0,33.5373,33.5692,33.4655,33.5532,2585520.0
2018-05-03 09:30:00,42.22,42.4,41.97,42.02,1479398.0,33.6889,33.8325,33.4894,33.5293,1479398.0
2018-05-03 10:00:00,42.03,42.03,41.78,41.79,2364408.0,33.5373,33.5373,33.3378,33.3458,2364408.0
2018-05-03 10:30:00,41.8,41.81,41.57,41.63,1330851.0,33.3537,33.3617,33.1702,33.2181,1330851.0
2018-05-03 11:00:00,41.63,41.77,41.56,41.56,1124147.0,33.2181,33.3298,33.1622,33.1622,1124147.0
2018-05-03 11:30:00,41.56,41.76,41.52,41.7,1079707.0,33.1622,33.3218,33.1303,33.274,1079707.0
2018-05-03 12:00:00,41.7,41.74,41.6,41.62,501924.0,33.274,33.3059,33.1942,33.2101,501924.0
2018-05-03 12:30:00,41.61,41.87,41.61,41.86,639258.0,33.2021,33.4096,33.2021,33.4016,639258.0
2018-05-03 13:00:00,41.86,41.88,41.73,41.78,557651.0,33.4016,33.4176,33.2979,33.3378,557651.0
2018-05-03 13:30:00,41.79,41.99,41.78,41.92,642240.0,33.3458,33.5054,33.3378,33.4495,642240.0
2018-05-03 14:00:00,41.93,41.93,41.77,41.86,427936.0,33.4575,33.4575,33.3298,33.4016,427936.0
2018-05-03 14:30:00,41.86,41.94,41.76,41.81,980446.0,33.4016,33.4655,33.3218,33.3617,980446.0
2018-05-03 15:00:00,41.8,41.9,41.77,41.79,461001.0,33.3537,33.4335,33.3298,33.3458,461001.0
2018-05-03 15:30:00,41.8,41.91,41.75,41.88,1793468.0,33.3537,33.4415,33.3138,33.4176,1793468.0
2018-05-04 09:30:00,41.79,42.15,41.77,42.05,1042963.0,33.3458,33.633,33.3298,33.5532,1042963.0
2018-05-04 10:00:00,42.04,42.29,42.02,42.29,648467.0,33.5453,33.7447,33.5293,33.7447,648467.0
2018-05-04 10:30:00,42.29,42.36,42.24,42.25,511436.0,33.7447,33.8006,33.7048,33.7128,511436.0
2018-05-04 11:00:00,42.26,42.27,42.17,42.24,397416.0,33.7208,33.7288,33.649,33.7048,397416.0
2018-05-04 11:30:00,42.24,42.3,42.21,42.23,377357.0,33.7048,33.7527,33.6809,33.6969,377357.0
2018-05-04 12:00:00,42.23,42.28,42.21,42.25,296349.0,33.6969,33.7368,33.6809,33.7128,296349.0
2018-05-04 12:30:00,42.25,42.29,42.17,42.23,564170.0,33.7128,33.7447,33.649,33.6969,564170.0
2018-05-04 13:00:00,42.24,42.37,42.24,42.34,425981.0,33.7048,33.8086,33.7048,33.7846,425981.0
2018-05-04 13:30:00,42.34,42.36,42.28,42.33,272011.0,33.7846,33.8006,33.7368,33.7767,272011.0
2018-05-04 14:00:00,42.33,42.42,42.29,42.42,410508.0,33.7767,33.8485,33.7447,33.8485,410508.0
2018-05-04 14:30:00,42.41,42.5,42.4,42.45,401940.0,33.8405,33.9123,33.8325,33.8724,401940.0
2018-05-04 15:00:00,42.44,42.49,42.39,42.48,580838.0,33.8644,33.9043,33.8245,33.8963,580838.0
2018-05-04 15:30:00,42.48,42.49,42.29,42.36,1563657.0,33.8963,33.9043,33.7447,33.8006,1563657.0
2018-05-07 09:30:00,42.34,42.45,42.22,42.45,653755.0,33.7846,33.8724,33.6889,33.8724,653755.0
2018-05-07 10:00:00,42.44,42.49,42.34,42.37,688687.0,33.8644,33.9043,33.7846,33.8086,688687.0
2018-05-07 10:30:00,42.37,42.38,42.21,42.23,476837.0,33.8086,33.8165,33.6809,33.6969,476837.0
2018-05-07 11:00:00,42.23,42.28,42.14,42.16,536034.0,33.6969,33.7368,33.625,33.641,536034.0
2018-05-07 11:30:00,42.16,42.22,42.09,42.12,366041.0,33.641,33.6889,33.5851,33.6091,366041.0
2018-05-07 12:00:00,42.11,42.2,42.08,42.17,278145.0,33.6011,33.6729,33.5772,33.649,278145.0
2018-05-07 12:30:00,42.17,42.2,42.09,42.11,287594.0,33.649,33.6729,33.5851,33.6011,287594.0
2018-05-07 13:00:00,42.11,42.17,42.09,42.16,269998.0,33.6011,33.649,33.5851,33.641,269998.0
2018-05-07 13:30:00,42.16,42.2,42.13,42.16,262015.0,33.641,33.6729,33.6171,33.641,262015.0
2018-05-07 14:00:00,42.16,42.23,42.14,42.21,334482.0,33.641,33.6969,33.625,33.6809,334482.0
2018-05-07 14:30:00,42.2,42.26,42.12,42.15,486331.0,33.6729,33.7208,33.6091,33.633,486331.0
2018-05-07 15:00:00,42.14,42.15,41.96,42.01,665434.0,33.625,33.633,33.4814,33.5213,665434.0
2018-05-07 15:30:00,42.01,42.14,42.0,42.13,1762037.0,33.5213,33.625,33.5133,33.6171,1762037.0
2018-05-08 09:30:00,41.97,42.09,41.7,41.73,1330883.0,33.4894,33.5851,33.274,33.2979,1330883.0
2018-05-08 10:00:00,41.74,41.92,41.71,41.9,993714.0,33.3059,33.4495,33.2819,33.4335,993714.0
2018-05-08 10:30:00,41.9,41.98,41.77,41.77,996470.0,33.4335,33.4974,33.3298,33.3298,996470.0
2018-05-08 11:00:00,41.77,41.97,41.74,41.95,775771.0,33.3298,33.4894,33.3059,33.4734,775771.0
2018-05-08 11:30:00,41.96,42.01,41.83,41.84,1039748.0,33.4814,33.5213,33.3777,33.3857,1039748.0
2018-05-08 12:00:00,41.84,41.93,41.82,41.84,447318.0,33.3857,33.4575,33.3697,33.3857,447318.0
2018-05-08 12:30:00,41.84,41.9,41.84,41.87,339017.0,33.3857,33.4335,33.3857,33.4096,339017.0
2018-05-08 13:00:00,41.86,41.91,41.83,41.89,301788.0,33.4016,33.4415,33.3777,33.4256,301788.0
2018-05-08 13:30:00,41.9,41.92,41.85,41.9,361207.0,33.4335,33.4495,33.3936,33.4335,361207.0
2018-05-08 14:00:00,41.9,41.92,41.75,41.79,687638.0,33.4335,33.4495,33.3138,33.3458,687638.0
2018-05-08 14:30:00,41.79,41.82,41.69,41.73,614732.0,33.3458,33.3697,33.266,33.2979,614732.0
2018-05-08 15:00:00,41.73,41.81,41.7,41.76,588703.0,33.2979,33.3617,33.274,33.3218,588703.0
2018-05-08 15:30:00,41.76,41.85,41.75,41.82,1498290.0,33.3218,33.3936,33.3138,33.3697,1498290.0
2018-05-09 09:30:00,41.97,42.23,41.88,42.11,1035284.0,33.4894,33.6969,33.4176,33.6011,1035284.0
2018-05-09 10:00:00,42.11,42.12,41.79,41.89,541203.0,33.6011,33.6091,33.3458,33.4256,541203.0
2018-05-09 10:30:00,41.89,41.9,41.81,41.82,477486.0,33.4256,33.4335,33.3617,33.3697,477486.0
2018-05-09 11:00:00,41.82,41.83,41.75,41.8,459145.0,33.3697,33.3777,33.3138,33.3537,459145.0
2018-05-09 11:30:00,41.8,41.85,41.75,41.76,437884.0,33.3537,33.3936,33.3138,33.3218,437884.0
2018-05-09 12:00:00,41.76,41.84,41.71,41.84,431626.0,33.3218,33.3857,33.2819,33.3857,431626.0
2018-05-09 12:30:00,41.84,41.91,41.76,41.91,523837.0,33.3857,33.4415,33.3218,33.4415,523837.0
2018-05-09 13:00:00,41.9,41.93,41.87,41.91,477768.0,33.4335,33.4575,33.4096,33.4415,477768.0
2018-05-09 13:30:00,41.91,41.94,41.88,41.92,304689.0,33.4415,33.4655,33.4176,33.4495,304689.0
2018-05-09 14:00:00,41.91,41.92,41.8,41.84,472973.0,33.4415,33.4495,33.3537,33.3857,472973.0
2018-05-09 14:30:00,41.84,41.85,41.75,41.78,645560.0,33.3857,33.3936,33.3138,33.3378,645560.0
2018-05-09 15:00:00,41.77,41.82,41.75,41.76,587284.0,33.3298,33.3697,33.3138,33.3218,587284.0
2018-05-09 15:30:00,41.76,41.82,41.67,41.78,1369384.0,33.3218,33.3697,33.25,33.3378,1369384.0
2018-05-10 09:30:00,41.99,42.21,41.94,42.18,1030962.0,33.5054,33.6809,33.4655,33.657,1030962.0
2018-05-10 10:00:00,42.18,42.24,42.03,42.11,452138.0,33.657,33.7048,33.5373,33.6011,452138.0
2018-05-10 10:30:00,42.1,42.14,42.04,42.12,537430.0,33.5931,33.625,33.5453,33.6091,537430.0
2018-05-10 11:00:00,42.12,42.19,42.09,42.09,584253.0,33.6091,33.6649,33.5851,33.5851,584253.0
2018-05-10 11:30:00,42.1,42.16,42.08,42.16,265080.0,33.5931,33.641,33.5772,33.641,265080.0
2018-05-10 12:00:00,42.16,42.36,42.14,42.34,479136.0,33.641,33.8006,33.625,33.7846,479136.0
2018-05-10 12:30:00,42.34,42.36,42.25,42.25,283843.0,33.7846,33.8006,33.7128,33.7128,283843.0
2018-05-10 13:00:00,42.26,42.3,42.24,42.26,276514.0,33.7208,33.7527,33.7048,33.7208,276514.0
2018-05-10 13:30:00,42.26,42.28,42.21,42.24,301640.0,33.7208,33.7368,33.6809,33.7048,301640.0
2018-05-10 14:00:00,42.25,42.28,42.2,42.22,332870.0,33.7128,33.7368,33.6729,33.6889,332870.0
2018-05-10 14:30:00,42.22,42.23,42.13,42.17,521307.0,33.6889,33.6969,33.6171,33.649,521307.0
2018-05-10 15:00:00,42.18,42.2,42.08,42.13,484514.0,33.657,33.6729,33.5772,33.6171,484514.0
2018-05-10 15:30:00,42.14,42.18,42.09,42.17,958900.0,33.625,33.657,33.5851,33.649,958900.0
2018-05-11 09:30:00,42.24,42.47,42.22,42.42,767206.0,33.7048,33.8884,33.6889,33.8485,767206.0
2018-05-11 10:00:00,42.42,42.44,42.14,42.19,473998.0,33.8485,33.8644,33.625,33.6649,473998.0
2018-05-11 10:30:00,42.2,42.25,42.16,42.22,417554.0,33.6729,33.7128,33.641,33.6889,417554.0
2018-05-11 11:00:00,42.22,42.23,42.15,42.16,307193.0,33.6889,33.6969,33.633,33.641,307193.0
2018-05-11 11:30:00,42.16,42.21,42.15,42.17,289016.0,33.641,33.6809,33.633,33.649,289016.0
2018-05-11 12:00:00,42.16,42.19,42.1,42.1,300127.0,33.641,33.6649,33.5931,33.5931,300127.0
2018-05-11 12:30:00,42.11,42.19,42.1,42.14,267655.0,33.6011,33.6649,33.5931,33.625,267655.0
2018-05-11 13:00:00,42.14,42.15,42.11,42.11,158745.0,33.625,33.633,33.6011,33.6011,158745.0
2018-05-11 13:30:00,42.11,42.13,42.06,42.1,219398.0,33.6011,33.6171,33.5612,33.5931,219398.0
2018-05-11 14:00:00,42.11,42.13,42.04,42.11,336114.0,33.6011,33.6171,33.5453,33.6011,336114.0
2018-05-11 14:30:00,42.11,42.13,42.08,42.12,269260.0,33.6011,33.6171,33.5772,33.6091,269260.0
2018-05-11 15:00:00,42.12,42.13,42.09,42.11,261697.0,33.6091,33.6171,33.5851,33.6011,261697.0
2018-05-11 15:30:00,42.11,42.15,42.07,42.15,814894.0,33.6011,33.633,33.5692,33.633,814894.0
2018-05-14 09:30:00,42.25,42.32,42.18,42.25,596757.0,33.7128,33.7687,33.657,33.7128,596757.0
2018-05-14 10:00:00,42.26,42.28,42.15,42.18,389642.0,33.7208,33.7368,33.633,33.657,389642.0
2018-05-14 10:30:00,42.18,42.24,42.15,42.16,357713.0,33.657,33.7048,33.633,33.641,357713.0
2018-05-14 11:00:00,42.15,42.16,42.02,42.04,445874.0,33.633,33.641,33.5293,33.5453,445874.0
2018-05-14 11:30:00,42.04,42.11,42.03,42.11,302000.0,33.5453,33.6011,33.5373,33.6011,302000.0
2018-05-14 12:00:00,42.11,42.14,42.04,42.07,342140.0,33.6011,33.625,33.5453,33.5692,342140.0
2018-05-14 12:30:00,42.07,42.1,42.04,42.05,249972.0,33.5692,33.5931,33.5453,33.5532,249972.0
2018-05-14 13:00:00,42.04,42.05,42.0,42.02,377168.0,33.5453,33.5532,33.5133,33.5293,377168.0
2018-05-14 13:30:00,42.02,42.05,41.97,42.0,508650.0,33.5293,33.5532,33.4894,33.5133,508650.0
2018-05-14 14:00:00,42.01,42.01,41.96,41.97,335624.0,33.5213,33.5213,33.4814,33.4894,335624.0
2018-05-14 14:30:00,41.98,42.03,41.97,42.02,343319.0,33.4974,33.5373,33.4894,33.5293,343319.0
2018-05-14 15:00:00,42.02,42.06,42.01,42.03,399538.0,33.5293,33.5612,33.5213,33.5373,399538.0
2018-05-14 15:30:00,42.04,42.07,41.9,42.04,1944879.0,33.5453,33.5692,33.4335,33.5453,1944879.0
2018-05-15 09:30:00,41.78,41.92,41.45,41.61,1549312.0,33.3378,33.4495,33.0745,33.2021,1549312.0
2018-05-15 10:00:00,41.62,41.78,41.57,41.65,920061.0,33.2101,33.3378,33.1702,33.2341,920061.0
2018-05-15 10:30:00,41.65,41.74,41.63,41.73,720971.0,33.2341,33.3059,33.2181,33.2979,720971.0
2018-05-15 11:00:00,41.73,41.84,41.66,41.84,628983.0,33.2979,33.3857,33.242,33.3857,628983.0
2018-05-15 11:30:00,41.84,41.86,41.73,41.76,562621.0,33.3857,33.4016,33.2979,33.3218,562621.0
2018-05-15 12:00:00,41.75,41.82,41.7,41.72,772877.0,33.3138,33.3697,33.274,33.2899,772877.0
2018-05-15 12:30:00,41.73,41.8,41.72,41.78,738125.0,33.2979,33.3537,33.2899,33.3378,738125.0
2018-05-15 13:00:00,41.77,41.79,41.68,41.69,324343.0,33.3298,33.3458,33.258,33.266,324343.0
2018-05-15 13:30:00,41.69,41.73,41.6,41.64,733111.0,33.266,33.2979,33.1942,33.2261,733111.0
2018-05-15 14:00:00,41.64,41.74,41.63,41.69,516995.0,33.2261,33.3059,33.2181,33.266,516995.0
2018-05-15 14:30:00,41.7,41.77,41.65,41.66,514332.0,33.274,33.3298,33.2341,33.242,514332.0
2018-05-15 15:00:00,41.67,41.69,41.59,41.59,616643.0,33.25,33.266,33.1862,33.1862,616643.0
2018-05-15 15:30:00,41.59,41.73,41.53,41.71,2163263.0,33.1862,33.2979,33.1383,33.2819,2163263.0
2018-05-16 09:30:00,41.74,41.94,41.61,41.85,837153.0,33.3059,33.4655,33.2021,33.3936,837153.0
2018-05-16 10:00:00,41.85,41.87,41.69,41.71,494487.0,33.3936,33.4096,33.266,33.2819,494487.0
2018-05-16 10:30:00,41.7,41.71,41.62,41.65,446100.0,33.274,33.2819,33.2101,33.2341,446100.0
2018-05-16 11:00:00,41.65,41.78,41.63,41.67,526728.0,33.2341,33.3378,33.2181,33.25,526728.0
2018-05-16 11:30:00,41.66,41.69,41.61,41.65,503879.0,33.242,33.266,33.2021,33.2341,503879.0
2018-05-16 12:00:00,41.66,41.75,41.65,41.73,353499.0,33.242,33.3138,33.2341,33.2979,353499.0
2018-05-16 12:30:00,41.74,41.8,41.64,41.65,480860.0,33.3059,33.3537,33.2261,33.2341,480860.0
2018-05-16 13:00:00,41.65,41.7,41.63,41.65,386353.0,33.2341,33.274,33.2181,33.2341,386353.0
2018-05-16 13:30:00,41.66,41.67,41.62,41.64,302455.0,33.242,33.25,33.2101,33.2261,302455.0
2018-05-16 14:00:00,41.64,41.67,41.61,41.65,490519.0,33.2261,33.25,33.2021,33.2341,490519.0
2018-05-16 14:30:00,41.64,41.69,41.64,41.65,686188.0,33.2261,33.266,33.2261,33.2341,686188.0
2018-05-16 15:00:00,41.65,41.66,41.58,41.62,624895.0,33.2341,33.242,33.1782,33.2101,624895.0
2018-05-16 15:30:00,41.62,41.62,41.54,41.56,1674304.0,33.2101,33.2101,33.1463,33.1622,1674304.0
2018-05-17 09:30:00,42.01,42.2,41.87,42.19,1936415.0,33.5213,33.6729,33.4096,33.6649,1936415.0
2018-05-17 10:00:00,42.2,42.32,42.12,42.23,1036899.0,33.6729,33.7687,33.6091,33.6969,1036899.0
2018-05-17 10:30:00,42.22,42.29,42.16,42.23,887931.0,33.6889,33.7447,33.641,33.6969,887931.0
2018-05-17 11:00:00,42.23,42.24,42.11,42.15,818468.0,33.6969,33.7048,33.6011,33.633,818468.0
2018-05-17 11:30:00,42.16,42.16,42.1,42.11,455764.0,33.641,33.641,33.5931,33.6011,455764.0
2018-05-17 12:00:00,42.12,42.22,42.11,42.16,877578.0,33.6091,33.6889,33.6011,33.641,877578.0
2018-05-17 12:30:00,42.16,42.29,42.15,42.27,822785.0,33.641,33.7447,33.633,33.7288,822785.0
2018-05-17 13:00:00,42.27,42.31,42.22,42.28,631682.0,33.7288,33.7607,33.6889,33.7368,631682.0
2018-05-17 13:30:00,42.28,42.3,42.21,42.25,562265.0,33.7368,33.7527,33.6809,33.7128,562265.0
2018-05-17 14:00:00,42.24,42.25,42.18,42.2,454470.0,33.7048,33.7128,33.657,33.6729,454470.0
2018-05-17 14:30:00,42.2,42.21,42.14,42.16,513091.0,33.6729,33.6809,33.625,33.641,513091.0
2018-05-17 15:00:00,42.17,42.19,42.13,42.16,649591.0,33.649,33.6649,33.6171,33.641,649591.0
2018-05-17 15:30:00,42.16,42.35,42.13,42.3,2310436.0,33.641,33.7926,33.6171,33.7527,2310436.0
2018-05-18 09:30:00,42.3,42.38,42.09,42.2,1636600.0,33.7527,33.8165,33.5851,33.6729,1636600.0
2018-05-18 10:00:00,42.19,42.21,42.08,42.19,939674.0,33.6649,33.6809,33.5772,33.6649,939674.0
2018-05-18 10:30:00,42.19,42.23,42.12,42.23,936631.0,33.6649,33.6969,33.6091,33.6969,936631.0
2018-05-18 11:00:00,42.23,42.29,42.15,42.17,452719.0,33.6969,33.7447,33.633,33.649,452719.0
2018-05-18 11:30:00,42.17,42.25,42.12,42.21,427910.0,33.649,33.7128,33.6091,33.6809,427910.0
2018-05-18 12:00:00,42.21,42.25,42.15,42.18,379273.0,33.6809,33.7128,33.633,33.657,379273.0
2018-05-18 12:30:00,42.19,42.21,42.16,42.19,283389.0,33.6649,33.6809,33.641,33.6649,283389.0
2018-05-18 13:00:00,42.19,42.22,42.16,42.19,291197.0,33.6649,33.6889,33.641,33.6649,291197.0
2018-05-18 13:30:00,42.2,42.29,42.18,42.26,310868.0,33.6729,33.7447,33.657,33.7208,310868.0
2018-05-18 14:00:00,42.26,42.3,42.23,42.27,315712.0,33.7208,33.7527,33.6969,33.7288,315712.0
2018-05-18 14:30:00,42.27,42.32,42.25,42.27,398815.0,33.7288,33.7687,33.7128,33.7288,398815.0
2018-05-18 15:00:00,42.28,42.29,42.17,42.22,620369.0,33.7368,33.7447,33.649,33.6889,620369.0
2018-05-18 15:30:00,42.22,42.26,42.17,42.18,1409774.0,33.6889,33.7208,33.649,33.657,1409774.0
2018-05-21 09:30:00,42.31,42.4,42.27,42.35,1037721.0,33.7607,33.8325,33.7288,33.7926,1037721.0
2018-05-21 10:00:00,42.36,42.51,42.33,42.48,598326.0,33.8006,33.9203,33.7767,33.8963,598326.0
2018-05-21 10:30:00,42.48,42.5,42.37,42.37,510356.0,33.8963,33.9123,33.8086,33.8086,510356.0
2018-05-21 11:00:00,42.37,42.52,42.37,42.4,582324.0,33.8086,33.9283,33.8086,33.8325,582324.0
2018-05-21 11:30:00,42.39,42.42,42.29,42.34,344336.0,33.8245,33.8485,33.7447,33.7846,344336.0
2018-05-21 12:00:00,42.34,42.45,42.33,42.44,299393.0,33.7846,33.8724,33.7767,33.8644,299393.0
2018-05-21 12:30:00,42.45,42.52,42.42,42.46,479228.0,33.8724,33.9283,33.8485,33.8804,479228.0
2018-05-21 13:00:00,42.46,42.49,42.42,42.48,332061.0,33.8804,33.9043,33.8485,33.8963,332061.0
2018-05-21 13:30:00,42.48,42.49,42.43,42.43,326552.0,33.8963,33.9043,33.8564,33.8564,326552.0
2018-05-21 14:00:00,42.44,42.44,42.37,42.41,381933.0,33.8644,33.8644,33.8086,33.8405,381933.0
2018-05-21 14:30:00,42.4,42.43,42.38,42.41,323951.0,33.8325,33.8564,33.8165,33.8405,323951.0
2018-05-21 15:00:00,42.41,42.46,42.38,42.39,556575.0,33.8405,33.8804,33.8165,33.8245,556575.0
2018-05-21 15:30:00,42.39,42.45,42.37,42.42,950141.0,33.8245,33.8724,33.8086,33.8485,950141.0
2018-05-22 09:30:00,42.5,42.59,42.39,42.47,647989.0,33.9123,33.9841,33.8245,33.8884,647989.0
2018-05-22 10:00:00,42.47,42.6,42.44,42.54,650228.0,33.8884,33.9921,33.8644,33.9442,650228.0
2018-05-22 10:30:00,42.55,42.59,42.38,42.44,589995.0,33.9522,33.9841,33.8165,33.8644,589995.0
2018-05-22 11:00:00,42.45,42.52,42.42,42.42,444602.0,33.8724,33.9283,33.8485,33.8485,444602.0
2018-05-22 11:30:00,42.42,42.43,42.36,42.36,294516.0,33.8485,33.8564,33.8006,33.8006,294516.0
2018-05-22 12:00:00,42.36,42.41,42.3,42.32,403198.0,33.8006,33.8405,33.7527,33.7687,403198.0
2018-05-22 12:30:00,42.32,42.36,42.31,42.33,335597.0,33.7687,33.8006,33.7607,33.7767,335597.0
2018-05-22 13:00:00,42.32,42.34,42.28,42.32,365986.0,33.7687,33.7846,33.7368,33.7687,365986.0
2018-05-22 13:30:00,42.32,42.34,42.27,42.27,416478.0,33.7687,33.7846,33.7288,33.7288,416478.0
2018-05-22 14:00:00,42.27,42.3,42.23,42.27,442424.0,33.7288,33.7527,33.6969,33.7288,442424.0
2018-05-22 14:30:00,42.26,42.32,42.26,42.31,342887.0,33.7208,33.7687,33.7208,33.7607,342887.0
2018-05-22 15:00:00,42.31,42.36,42.28,42.29,403961.0,33.7607,33.8006,33.7368,33.7447,403961.0
2018-05-22 15:30:00,42.28,42.31,42.2,42.28,1321371.0,33.7368,33.7607,33.6729,33.7368,1321371.0
2018-05-23 09:30:00,42.25,42.29,41.93,42.2,1038446.0,33.7128,33.7447,33.4575,33.6729,1038446.0
2018-05-23 10:00:00,42.2,42.21,42.1,42.2,392002.0,33.6729,33.6809,33.5931,33.6729,392002.0
2018-05-23 10:30:00,42.19,42.24,42.16,42.18,420138.0,33.6649,33.7048,33.641,33.657,420138.0
2018-05-23 11:00:00,42.18,42.31,42.17,42.27,455656.0,33.657,33.7607,33.649,33.7288,455656.0
2018-05-23 11:30:00,42.28,42.29,42.19,42.2,328602.0,33.7368,33.7447,33.6649,33.6729,328602.0
2018-05-23 12:00:00,42.2,42.25,42.14,42.15,311253.0,33.6729,33.7128,33.625,33.633,311253.0
2018-05-23 12:30:00,42.14,42.23,42.14,42.21,294196.0,33.625,33.6969,33.625,33.6809,294196.0
2018-05-23 13:00:00,42.22,42.22,42.14,42.17,266918.0,33.6889,33.6889,33.625,33.649,266918.0
2018-05-23 13:30:00,42.17,42.2,42.11,42.13,347290.0,33.649,33.6729,33.6011,33.6171,347290.0
2018-05-23 14:00:00,42.14,42.44,42.13,42.36,625766.0,33.625,33.8644,33.6171,33.8006,625766.0
2018-05-23 14:30:00,42.37,42.4,42.32,42.38,317070.0,33.8086,33.8325,33.7687,33.8165,317070.0
2018-05-23 15:00:00,42.39,42.45,42.38,42.43,373490.0,33.8245,33.8724,33.8165,33.8564,373490.0
2018-05-23 15:30:00,42.43,42.44,42.35,42.39,1235510.0,33.8564,33.8644,33.7926,33.8245,1235510.0
2018-05-24 09:30:00,42.4,42.47,42.21,42.25,768595.0,33.8325,33.8884,33.6809,33.7128,768595.0
2018-05-24 10:00:00,42.25,42.35,42.18,42.33,529629.0,33.7128,33.7926,33.657,33.7767,529629.0
2018-05-24 10:30:00,42.32,42.32,42.2,42.23,313182.0,33.7687,33.7687,33.6729,33.6969,313182.0
2018-05-24 11:00:00,42.22,42.35,42.21,42.27,346256.0,33.6889,33.7926,33.6809,33.7288,346256.0
2018-05-24 11:30:00,42.27,42.28,42.2,42.25,424510.0,33.7288,33.7368,33.6729,33.7128,424510.0
2018-05-24 12:00:00,42.25,42.3,42.22,42.3,245435.0,33.7128,33.7527,33.6889,33.7527,245435.0
2018-05-24 12:30:00,42.3,42.32,42.24,42.29,262226.0,33.7527,33.7687,33.7048,33.7447,262226.0
2018-05-24 13:00:00,42.3,42.39,42.27,42.38,319525.0,33.7527,33.8245,33.7288,33.8165,319525.0
2018-05-24 13:30:00,42.38,42.38,42.33,42.35,240439.0,33.8165,33.8165,33.7767,33.7926,240439.0
2018-05-24 14:00:00,42.34,42.35,42.27,42.3,299629.0,33.7846,33.7926,33.7288,33.7527,299629.0
2018-05-24 14:30:00,42.3,42.3,42.25,42.27,354350.0,33.7527,33.7527,33.7128,33.7288,354350.0
2018-05-24 15:00:00,42.27,42.33,42.24,42.31,329305.0,33.7288,33.7767,33.7048,33.7607,329305.0
2018-05-24 15:30:00,42.31,42.36,42.27,42.32,1137034.0,33.7607,33.8006,33.7288,33.7687,1137034.0
2018-05-25 09:30:00,42.34,42.49,42.2,42.32,689910.0,33.7846,33.9043,33.6729,33.7687,689910.0
2018-05-25 10:00:00,42.31,42.55,42.27,42.49,906704.0,33.7607,33.9522,33.7288,33.9043,906704.0
2018-05-25 10:30:00,42.5,42.58,42.45,42.52,712019.0,33.9123,33.9761,33.8724,33.9283,712019.0
2018-05-25 11:00:00,42.51,42.52,42.42,42.48,520002.0,33.9203,33.9283,33.8485,33.8963,520002.0
2018-05-25 11:30:00,42.48,42.48,42.35,42.35,358666.0,33.8963,33.8963,33.7926,33.7926,358666.0
2018-05-25 12:00:00,42.35,42.38,42.23,42.3,412446.0,33.7926,33.8165,33.6969,33.7527,412446.0
2018-05-25 12:30:00,42.29,42.32,42.27,42.29,271645.0,33.7447,33.7687,33.7288,33.7447,271645.0
2018-05-25 13:00:00,42.29,42.33,42.26,42.27,358512.0,33.7447,33.7767,33.7208,33.7288,358512.0
2018-05-25 13:30:00,42.26,42.31,42.23,42.3,246542.0,33.7208,33.7607,33.6969,33.7527,246542.0
2018-05-25 14:00:00,42.29,42.35,42.29,42.31,377355.0,33.7447,33.7926,33.7447,33.7607,377355.0
2018-05-25 14:30:00,42.32,42.36,42.29,42.3,452994.0,33.7687,33.8006,33.7447,33.7527,452994.0
2018-05-25 15:00:00,42.3,42.38,42.28,42.37,436401.0,33.7527,33.8165,33.7368,33.8086,436401.0
2018-05-25 15:30:00,42.37,42.41,42.29,42.4,1310681.0,33.8086,33.8405,33.7447,33.8325,1310681.0
2018-05-29 09:30:00,42.12,42.54,42.1,42.53,1171637.0,33.6091,33.9442,33.5931,33.9362,1171637.0
2018-05-29 10:00:00,42.54,42.74,42.51,42.7,1059344.0,33.9442,34.1038,33.9203,34.0719,1059344.0
2018-05-29 10:30:00,42.7,42.76,42.65,42.74,1005132.0,34.0719,34.1198,34.032,34.1038,1005132.0
2018-05-29 11:00:00,42.75,42.85,42.66,42.79,983406.0,34.1118,34.1916,34.04,34.1437,983406.0
2018-05-29 11:30:00,42.79,42.8,42.68,42.7,875772.0,34.1437,34.1517,34.0559,34.0719,875772.0
2018-05-29 12:00:00,42.7,42.71,42.57,42.6,827598.0,34.0719,34.0799,33.9682,33.9921,827598.0
2018-05-29 12:30:00,42.6,42.68,42.57,42.66,592664.0,33.9921,34.0559,33.9682,34.04,592664.0
2018-05-29 13:00:00,42.65,42.69,42.59,42.65,568945.0,34.032,34.0639,33.9841,34.032,568945.0
2018-05-29 13:30:00,42.66,42.72,42.63,42.66,512123.0,34.04,34.0878,34.016,34.04,512123.0
2018-05-29 14:00:00,42.65,42.66,42.48,42.62,595488.0,34.032,34.04,33.8963,34.0081,595488.0
2018-05-29 14:30:00,42.62,42.65,42.51,42.53,665241.0,34.0081,34.032,33.9203,33.9362,665241.0
2018-05-29 15:00:00,42.53,42.58,42.47,42.53,562607.0,33.9362,33.9761,33.8884,33.9362,562607.0
2018-05-29 15:30:00,42.53,42.69,42.49,42.68,1613093.0,33.9362,34.0639,33.9043,34.0559,1613093.0
2018-05-30 09:30:00,42.77,42.91,42.7,42.9,731764.0,34.1277,34.2395,34.0719,34.2315,731764.0
2018-05-30 10:00:00,42.9,42.9,42.8,42.81,895900.0,34.2315,34.2315,34.1517,34.1597,895900.0
2018-05-30 10:30:00,42.8,42.92,42.76,42.91,484391.0,34.1517,34.2474,34.1198,34.2395,484391.0
2018-05-30 11:00:00,42.92,42.96,42.89,42.9,601219.0,34.2474,34.2794,34.2235,34.2315,601219.0
2018-05-30 11:30:00,42.91,43.02,42.89,43.01,556808.0,34.2395,34.3272,34.2235,34.3192,556808.0
2018-05-30 12:00:00,43.01,43.09,42.98,43.06,379179.0,34.3192,34.3831,34.2953,34.3591,379179.0
2018-05-30 12:30:00,43.05,43.15,43.02,43.13,403923.0,34.3512,34.431,34.3272,34.415,403923.0
2018-05-30 13:00:00,43.13,43.27,43.12,43.19,389109.0,34.415,34.5267,34.407,34.4629,389109.0
2018-05-30 13:30:00,43.19,43.25,43.17,43.2,324759.0,34.4629,34.5108,34.4469,34.4709,324759.0
2018-05-30 14:00:00,43.2,43.27,43.18,43.23,322519.0,34.4709,34.5267,34.4549,34.4948,322519.0
2018-05-30 14:30:00,43.22,43.28,43.21,43.26,327916.0,34.4868,34.5347,34.4788,34.5187,327916.0
2018-05-30 15:00:00,43.26,43.26,43.14,43.15,478543.0,34.5187,34.5187,34.423,34.431,478543.0
2018-05-30 15:30:00,43.15,43.19,43.07,43.15,1707014.0,34.431,34.4629,34.3671,34.431,1707014.0
2018-05-31 09:30:00,43.2,43.21,42.68,42.75,1147343.0,34.4709,34.4788,34.0559,34.1118,1147343.0
2018-05-31 10:00:00,42.74,42.92,42.72,42.81,714107.0,34.1038,34.2474,34.0878,34.1597,714107.0
2018-05-31 10:30:00,42.81,42.82,42.68,42.76,965912.0,34.1597,34.1676,34.0559,34.1198,965912.0
2018-05-31 11:00:00,42.75,42.85,42.71,42.85,544346.0,34.1118,34.1916,34.0799,34.1916,544346.0
2018-05-31 11:30:00,42.85,42.96,42.79,42.85,529290.0,34.1916,34.2794,34.1437,34.1916,529290.0
2018-05-31 12:00:00,42.85,42.86,42.75,42.77,451125.0,34.1916,34.1996,34.1118,34.1277,451125.0
2018-05-31 12:30:00,42.77,42.8,42.73,42.8,707144.0,34.1277,34.1517,34.0958,34.1517,707144.0
2018-05-31 13:00:00,42.79,42.81,42.75,42.8,454649.0,34.1437,34.1597,34.1118,34.1517,454649.0
2018-05-31 13:30:00,42.8,42.82,42.77,42.78,377811.0,34.1517,34.1676,34.1277,34.1357,377811.0
2018-05-31 14:00:00,42.78,42.86,42.76,42.85,481645.0,34.1357,34.1996,34.1198,34.1916,481645.0
2018-05-31 14:30:00,42.84,42.93,42.81,42.92,413357.0,34.1836,34.2554,34.1597,34.2474,413357.0
2018-05-31 15:00:00,42.93,43.0,42.9,42.96,511326.0,34.2554,34.3113,34.2315,34.2794,511326.0
2018-05-31 15:30:00,42.96,43.02,42.88,43.0,2583656.0,34.2794,34.3272,34.2155,34.3113,2583656.0
2018-06-01 09:30:00,43.1,43.2,43.04,43.15,921036.0,34.3911,34.4709,34.3432,34.431,921036.0
2018-06-01 10:00:00,43.15,43.19,43.08,43.1,958405.0,34.431,34.4629,34.3751,34.3911,958405.0
2018-06-01 10:30:00,43.1,43.28,43.09,43.26,903590.0,34.3911,34.5347,34.3831,34.5187,903590.0
2018-06-01 11:00:00,43.26,43.28,43.15,43.16,599004.0,34.5187,34.5347,34.431,34.4389,599004.0
2018-06-01 11:30:00,43.16,43.19,43.09,43.16,689416.0,34.4389,34.4629,34.3831,34.4389,689416.0
2018-06-01 12:00:00,43.16,43.18,43.11,43.13,436093.0,34.4389,34.4549,34.399,34.415,436093.0
2018-06-01 12:30:00,43.13,43.22,43.12,43.17,352309.0,34.415,34.4868,34.407,34.4469,352309.0
2018-06-01 13:00:00,43.18,43.31,43.17,43.28,631355.0,34.4549,34.5586,34.4469,34.5347,631355.0
2018-06-01 13:30:00,43.27,43.28,43.22,43.26,387738.0,34.5267,34.5347,34.4868,34.5187,387738.0
2018-06-01 14:00:00,43.26,43.32,43.21,43.3,483449.0,34.5187,34.5666,34.4788,34.5507,483449.0
2018-06-01 14:30:00,43.3,43.3,43.23,43.27,490042.0,34.5507,34.5507,34.4948,34.5267,490042.0
2018-06-01 15:00:00,43.28,43.28,43.14,43.15,629972.0,34.5347,34.5347,34.423,34.431,629972.0
2018-06-01 15:30:00,43.14,43.17,43.09,43.12,1390099.0,34.423,34.4469,34.3831,34.407,1390099.0
2018-06-04 09:30:00,43.36,43.56,43.32,43.55,1339834.0,34.5985,34.7581,34.5666,34.7501,1339834.0
2018-06-04 10:00:00,43.56,43.59,43.31,43.35,962621.0,34.7581,34.7821,34.5586,34.5905,962621.0
2018-06-04 10:30:00,43.35,43.47,43.29,43.45,726879.0,34.5905,34.6863,34.5427,34.6703,726879.0
2018-06-04 11:00:00,43.45,43.47,43.32,43.37,612089.0,34.6703,34.6863,34.5666,34.6065,612089.0
2018-06-04 11:30:00,43.37,43.47,43.34,43.47,672245.0,34.6065,34.6863,34.5826,34.6863,672245.0
2018-06-04 12:00:00,43.47,43.57,43.46,43.51,673078.0,34.6863,34.7661,34.6783,34.7182,673078.0
2018-06-04 12:30:00,43.51,43.52,43.45,43.48,418601.0,34.7182,34.7262,34.6703,34.6943,418601.0
2018-06-04 13:00:00,43.48,43.54,43.47,43.5,465093.0,34.6943,34.7422,34.6863,34.7102,465093.0
2018-06-04 13:30:00,43.49,43.51,43.43,43.5,552796.0,34.7023,34.7182,34.6544,34.7102,552796.0
2018-06-04 14:00:00,43.5,43.54,43.48,43.49,507806.0,34.7102,34.7422,34.6943,34.7023,507806.0
2018-06-04 14:30:00,43.49,43.5,43.44,43.48,400826.0,34.7023,34.7102,34.6624,34.6943,400826.0
2018-06-04 15:00:00,43.47,43.53,43.47,43.49,739672.0,34.6863,34.7342,34.6863,34.7023,739672.0
2018-06-04 15:30:00,43.5,43.55,43.43,43.48,2222872.0,34.7102,34.7501,34.6544,34.6943,2222872.0
2018-06-05 09:30:00,43.5,43.54,43.29,43.43,771180.0,34.7102,34.7422,34.5427,34.6544,771180.0
2018-06-05 10:00:00,43.42,43.48,43.37,43.38,455626.0,34.6464,34.6943,34.6065,34.6145,455626.0
2018-06-05 10:30:00,43.39,43.39,43.29,43.37,467907.0,34.6225,34.6225,34.5427,34.6065,467907.0
2018-06-05 11:00:00,43.36,43.38,43.23,43.24,423631.0,34.5985,34.6145,34.4948,34.5028,423631.0
2018-06-05 11:30:00,43.24,43.25,43.19,43.2,437823.0,34.5028,34.5108,34.4629,34.4709,437823.0
2018-06-05 12:00:00,43.2,43.33,43.18,43.3,382493.0,34.4709,34.5746,34.4549,34.5507,382493.0
2018-06-05 12:30:00,43.3,43.3,43.2,43.24,475607.0,34.5507,34.5507,34.4709,34.5028,475607.0
2018-06-05 13:00:00,43.24,43.3,43.23,43.26,472188.0,34.5028,34.5507,34.4948,34.5187,472188.0
2018-06-05 13:30:00,43.27,43.27,43.22,43.22,463519.0,34.5267,34.5267,34.4868,34.4868,463519.0
2018-06-05 14:00:00,43.22,43.29,43.19,43.27,434971.0,34.4868,34.5427,34.4629,34.5267,434971.0
2018-06-05 14:30:00,43.27,43.28,43.21,43.21,538291.0,34.5267,34.5347,34.4788,34.4788,538291.0
2018-06-05 15:00:00,43.22,43.23,43.18,43.18,614284.0,34.4868,34.4948,34.4549,34.4549,614284.0
2018-06-05 15:30:00,43.18,43.2,43.1,43.12,1626466.0,34.4549,34.4709,34.3911,34.407,1626466.0
2018-06-06 09:30:00,43.06,43.26,43.06,43.16,812354.0,34.3591,34.5187,34.3591,34.4389,812354.0
2018-06-06 10:00:00,43.16,43.22,43.07,43.09,634269.0,34.4389,34.4868,34.3671,34.3831,634269.0
2018-06-06 10:30:00,43.08,43.16,43.05,43.14,384040.0,34.3751,34.4389,34.3512,34.423,384040.0
2018-06-06 11:00:00,43.13,43.15,43.04,43.08,547576.0,34.415,34.431,34.3432,34.3751,547576.0
2018-06-06 11:30:00,43.09,43.16,43.06,43.16,329427.0,34.3831,34.4389,34.3591,34.4389,329427.0
2018-06-06 12:00:00,43.16,43.25,43.15,43.25,312584.0,34.4389,34.5108,34.431,34.5108,312584.0
2018-06-06 12:30:00,43.25,43.3,43.21,43.25,286500.0,34.5108,34.5507,34.4788,34.5108,286500.0
2018-06-06 13:00:00,43.25,43.32,43.24,43.28,316740.0,34.5108,34.5666,34.5028,34.5347,316740.0
2018-06-06 13:30:00,43.28,43.29,43.2,43.23,396155.0,34.5347,34.5427,34.4709,34.4948,396155.0
2018-06-06 14:00:00,43.23,43.26,43.22,43.24,309437.0,34.4948,34.5187,34.4868,34.5028,309437.0
2018-06-06 14:30:00,43.24,43.32,43.19,43.3,342748.0,34.5028,34.5666,34.4629,34.5507,342748.0
2018-06-06 15:00:00,43.3,43.38,43.29,43.33,498194.0,34.5507,34.6145,34.5427,34.5746,498194.0
2018-06-06 15:30:00,43.33,43.46,43.31,43.46,1234951.0,34.5746,34.6783,34.5586,34.6783,1234951.0
2018-06-07 09:30:00,43.33,43.64,43.33,43.5,1019483.0,34.5746,34.8219,34.5746,34.7102,1019483.0
2018-06-07 10:00:00,43.51,43.64,43.43,43.57,581751.0,34.7182,34.8219,34.6544,34.7661,581751.0
2018-06-07 10:30:00,43.58,43.73,43.54,43.65,603031.0,34.7741,34.8938,34.7422,34.8299,603031.0
2018-06-07 11:00:00,43.65,43.7,43.6,43.61,377925.0,34.8299,34.8698,34.79,34.798,377925.0
2018-06-07 11:30:00,43.61,43.61,43.52,43.55,390387.0,34.798,34.798,34.7262,34.7501,390387.0
2018-06-07 12:00:00,43.55,43.66,43.53,43.65,360872.0,34.7501,34.8379,34.7342,34.8299,360872.0
2018-06-07 12:30:00,43.65,43.68,43.6,43.66,405189.0,34.8299,34.8539,34.79,34.8379,405189.0
2018-06-07 13:00:00,43.65,43.72,43.61,43.63,570436.0,34.8299,34.8858,34.798,34.814,570436.0
2018-06-07 13:30:00,43.63,43.71,43.54,43.55,1217486.0,34.814,34.8778,34.7422,34.7501,1217486.0
2018-06-07 14:00:00,43.55,43.63,43.54,43.6,435619.0,34.7501,34.814,34.7422,34.79,435619.0
2018-06-07 14:30:00,43.6,43.61,43.45,43.46,697307.0,34.79,34.798,34.6703,34.6783,697307.0
2018-06-07 15:00:00,43.47,43.48,43.37,43.42,777438.0,34.6863,34.6943,34.6065,34.6464,777438.0
2018-06-07 15:30:00,43.44,43.44,43.33,43.43,1466697.0,34.6624,34.6624,34.5746,34.6544,1466697.0
2018-06-08 09:30:00,43.57,43.84,43.56,43.76,1021941.0,34.7661,34.9815,34.7581,34.9177,1021941.0
2018-06-08 10:00:00,43.76,43.9,43.73,43.88,717812.0,34.9177,35.0294,34.8938,35.0135,717812.0
2018-06-08 10:30:00,43.88,44.0,43.87,43.96,1217440.0,35.0135,35.1092,35.0055,35.0773,1217440.0
2018-06-08 11:00:00,43.96,43.97,43.78,43.83,580012.0,35.0773,35.0853,34.9337,34.9736,580012.0
2018-06-08 11:30:00,43.83,43.85,43.74,43.77,412465.0,34.9736,34.9895,34.9017,34.9257,412465.0
2018-06-08 12:00:00,43.77,43.93,43.76,43.92,335314.0,34.9257,35.0534,34.9177,35.0454,335314.0
2018-06-08 12:30:00,43.92,43.96,43.89,43.93,253032.0,35.0454,35.0773,35.0214,35.0534,253032.0
2018-06-08 13:00:00,43.92,43.96,43.89,43.92,208980.0,35.0454,35.0773,35.0214,35.0454,208980.0
2018-06-08 13:30:00,43.92,43.95,43.87,43.9,385002.0,35.0454,35.0693,35.0055,35.0294,385002.0
2018-06-08 14:00:00,43.91,43.92,43.86,43.87,308227.0,35.0374,35.0454,34.9975,35.0055,308227.0
2018-06-08 14:30:00,43.87,43.9,43.85,43.89,323491.0,35.0055,35.0294,34.9895,35.0214,323491.0
2018-06-08 15:00:00,43.89,43.9,43.83,43.89,416080.0,35.0214,35.0294,34.9736,35.0214,416080.0
2018-06-08 15:30:00,43.89,43.95,43.83,43.95,2114267.0,35.0214,35.0693,34.9736,35.0693,2114267.0
2018-06-11 09:30:00,43.95,44.09,43.9,44.02,731359.0,35.0693,35.181,35.0294,35.1252,731359.0
2018-06-11 10:00:00,44.02,44.07,43.89,44.06,670928.0,35.1252,35.1651,35.0214,35.1571,670928.0
2018-06-11 10:30:00,44.06,44.1,44.04,44.09,409638.0,35.1571,35.189,35.1411,35.181,409638.0
2018-06-11 11:00:00,44.09,44.12,44.05,44.08,304084.0,35.181,35.205,35.1491,35.173,304084.0
2018-06-11 11:30:00,44.09,44.15,44.08,44.15,372793.0,35.181,35.2289,35.173,35.2289,372793.0
2018-06-11 12:00:00,44.15,44.18,44.13,44.17,250385.0,35.2289,35.2528,35.2129,35.2449,250385.0
2018-06-11 12:30:00,44.16,44.22,44.15,44.21,348785.0,35.2369,35.2848,35.2289,35.2768,348785.0
2018-06-11 13:00:00,44.21,44.24,44.19,44.2,299253.0,35.2768,35.3007,35.2608,35.2688,299253.0
2018-06-11 13:30:00,44.2,44.25,44.19,44.23,320043.0,35.2688,35.3087,35.2608,35.2927,320043.0
2018-06-11 14:00:00,44.23,44.25,44.19,44.21,305893.0,35.2927,35.3087,35.2608,35.2768,305893.0
2018-06-11 14:30:00,44.21,44.22,44.17,44.18,309618.0,35.2768,35.2848,35.2449,35.2528,309618.0
2018-06-11 15:00:00,44.17,44.2,44.15,44.2,320372.0,35.2449,35.2688,35.2289,35.2688,320372.0
2018-06-11 15:30:00,44.2,44.21,44.13,44.14,1236551.0,35.2688,35.2768,35.2129,35.2209,1236551.0
2018-06-12 09:30:00,44.13,44.24,44.07,44.21,963444.0,35.2129,35.3007,35.1651,35.2768,963444.0
2018-06-12 10:00:00,44.21,44.32,44.16,44.32,512723.0,35.2768,35.3645,35.2369,35.3645,512723.0
2018-06-12 10:30:00,44.31,44.36,44.26,44.34,770669.0,35.3566,35.3965,35.3167,35.3805,770669.0
2018-06-12 11:00:00,44.34,44.35,44.25,44.27,585541.0,35.3805,35.3885,35.3087,35.3246,585541.0
2018-06-12 11:30:00,44.27,44.34,44.25,44.31,326685.0,35.3246,35.3805,35.3087,35.3566,326685.0
2018-06-12 12:00:00,44.31,44.4,44.31,44.36,210656.0,35.3566,35.4284,35.3566,35.3965,210656.0
2018-06-12 12:30:00,44.36,44.4,44.33,44.36,250781.0,35.3965,35.4284,35.3725,35.3965,250781.0
2018-06-12 13:00:00,44.36,44.36,44.28,44.31,288217.0,35.3965,35.3965,35.3326,35.3566,288217.0
2018-06-12 13:30:00,44.32,44.35,44.29,44.33,272406.0,35.3645,35.3885,35.3406,35.3725,272406.0
2018-06-12 14:00:00,44.34,44.34,44.26,44.31,246277.0,35.3805,35.3805,35.3167,35.3566,246277.0
2018-06-12 14:30:00,44.31,44.38,44.28,44.35,515111.0,35.3566,35.4124,35.3326,35.3885,515111.0
2018-06-12 15:00:00,44.34,44.36,44.31,44.31,289763.0,35.3805,35.3965,35.3566,35.3566,289763.0
2018-06-12 15:30:00,44.31,44.42,44.28,44.4,1037000.0,35.3566,35.4443,35.3326,35.4284,1037000.0
2018-06-13 09:30:00,44.35,44.44,44.32,44.39,722609.0,35.3885,35.4603,35.3645,35.4204,722609.0
2018-06-13 10:00:00,44.39,44.52,44.38,44.48,603190.0,35.4204,35.5241,35.4124,35.4922,603190.0
2018-06-13 10:30:00,44.48,44.5,44.39,44.49,616680.0,35.4922,35.5082,35.4204,35.5002,616680.0
2018-06-13 11:00:00,44.5,44.52,44.35,44.36,635758.0,35.5082,35.5241,35.3885,35.3965,635758.0
2018-06-13 11:30:00,44.37,44.39,44.3,44.36,435385.0,35.4044,35.4204,35.3486,35.3965,435385.0
2018-06-13 12:00:00,44.35,44.46,44.34,44.42,356736.0,35.3885,35.4763,35.3805,35.4443,356736.0
2018-06-13 12:30:00,44.42,44.44,44.37,44.43,482197.0,35.4443,35.4603,35.4044,35.4523,482197.0
2018-06-13 13:00:00,44.42,44.45,44.38,44.38,323594.0,35.4443,35.4683,35.4124,35.4124,323594.0
2018-06-13 13:30:00,44.38,44.47,44.37,44.43,446832.0,35.4124,35.4842,35.4044,35.4523,446832.0
2018-06-13 14:00:00,44.43,44.43,44.22,44.23,685309.0,35.4523,35.4523,35.2848,35.2927,685309.0
2018-06-13 14:30:00,44.23,44.35,44.15,44.35,621865.0,35.2927,35.3885,35.2289,35.3885,621865.0
2018-06-13 15:00:00,44.35,44.47,44.25,44.27,1140360.0,35.3885,35.4842,35.3087,35.3246,1140360.0
2018-06-13 15:30:00,44.27,44.34,44.17,44.2,2964577.0,35.3246,35.3805,35.2449,35.2688,2964577.0
2018-06-14 09:30:00,43.75,43.85,43.55,43.72,1249931.0,35.2221,35.3026,35.0611,35.198,1249931.0
2018-06-14 10:00:00,43.72,43.81,43.62,43.64,543238.0,35.198,35.2704,35.1175,35.1336,543238.0
2018-06-14 10:30:00,43.64,43.72,43.6,43.69,563573.0,35.1336,35.198,35.1014,35.1738,563573.0
2018-06-14 11:00:00,43.69,43.7,43.59,43.66,357409.0,35.1738,35.1819,35.0933,35.1497,357409.0
2018-06-14 11:30:00,43.66,43.69,43.58,43.59,428693.0,35.1497,35.1738,35.0853,35.0933,428693.0
2018-06-14 12:00:00,43.6,43.68,43.56,43.62,396264.0,35.1014,35.1658,35.0692,35.1175,396264.0
2018-06-14 12:30:00,43.61,43.69,43.58,43.66,302221.0,35.1094,35.1738,35.0853,35.1497,302221.0
2018-06-14 13:00:00,43.66,43.69,43.63,43.66,225141.0,35.1497,35.1738,35.1255,35.1497,225141.0
2018-06-14 13:30:00,43.66,43.67,43.58,43.61,271771.0,35.1497,35.1577,35.0853,35.1094,271771.0
2018-06-14 14:00:00,43.61,43.65,43.54,43.57,384209.0,35.1094,35.1416,35.0531,35.0772,384209.0
2018-06-14 14:30:00,43.57,43.58,43.53,43.55,532280.0,35.0772,35.0853,35.045,35.0611,532280.0
2018-06-14 15:00:00,43.55,43.62,43.52,43.62,550624.0,35.0611,35.1175,35.037,35.1175,550624.0
2018-06-14 15:30:00,43.62,43.66,43.57,43.59,1987040.0,35.1175,35.1497,35.0772,35.0933,1987040.0
2018-06-15 09:30:00,43.56,43.66,43.45,43.62,5540817.0,35.0692,35.1497,34.9806,35.1175,5540817.0
2018-06-15 10:00:00,43.62,43.83,43.61,43.73,588112.0,35.1175,35.2865,35.1094,35.206,588112.0
2018-06-15 10:30:00,43.73,43.75,43.63,43.65,506123.0,35.206,35.2221,35.1255,35.1416,506123.0
2018-06-15 11:00:00,43.65,43.73,43.64,43.64,455234.0,35.1416,35.206,35.1336,35.1336,455234.0
2018-06-15 11:30:00,43.64,43.75,43.63,43.74,366327.0,35.1336,35.2221,35.1255,35.2141,366327.0
2018-06-15 12:00:00,43.74,43.75,43.67,43.73,255908.0,35.2141,35.2221,35.1577,35.206,255908.0
2018-06-15 12:30:00,43.73,43.76,43.71,43.75,293635.0,35.206,35.2302,35.1899,35.2221,293635.0
2018-06-15 13:00:00,43.76,43.8,43.72,43.77,315607.0,35.2302,35.2624,35.198,35.2382,315607.0
2018-06-15 13:30:00,43.78,43.81,43.76,43.79,411300.0,35.2463,35.2704,35.2302,35.2543,411300.0
2018-06-15 14:00:00,43.79,43.94,43.78,43.93,441132.0,35.2543,35.3751,35.2463,35.367,441132.0
2018-06-15 14:30:00,43.93,43.95,43.84,43.86,730232.0,35.367,35.3831,35.2946,35.3107,730232.0
2018-06-15 15:00:00,43.86,43.89,43.82,43.89,746436.0,35.3107,35.3348,35.2785,35.3348,746436.0
2018-06-15 15:30:00,43.89,44.15,43.88,44.12,3266275.0,35.3348,35.5442,35.3268,35.52,3266275.0
2018-06-18 09:30:00,43.88,43.96,43.63,43.69,1088225.0,35.3268,35.3912,35.1255,35.1738,1088225.0
2018-06-18 10:00:00,43.69,43.7,43.52,43.55,517578.0,35.1738,35.1819,35.037,35.0611,517578.0
2018-06-18 10:30:00,43.56,43.58,43.47,43.53,507459.0,35.0692,35.0853,34.9967,35.045,507459.0
2018-06-18 11:00:00,43.54,43.55,43.46,43.46,399830.0,35.0531,35.0611,34.9887,34.9887,399830.0
2018-06-18 11:30:00,43.46,43.51,43.4,43.51,481781.0,34.9887,35.0289,34.9404,35.0289,481781.0
2018-06-18 12:00:00,43.5,43.52,43.42,43.44,542145.0,35.0209,35.037,34.9565,34.9726,542145.0
2018-06-18 12:30:00,43.45,43.55,43.44,43.52,396933.0,34.9806,35.0611,34.9726,35.037,396933.0
2018-06-18 13:00:00,43.52,43.6,43.5,43.58,397275.0,35.037,35.1014,35.0209,35.0853,397275.0
2018-06-18 13:30:00,43.59,43.64,43.54,43.64,276275.0,35.0933,35.1336,35.0531,35.1336,276275.0
2018-06-18 14:00:00,43.64,43.7,43.61,43.69,276207.0,35.1336,35.1819,35.1094,35.1738,276207.0
2018-06-18 14:30:00,43.69,43.69,43.57,43.58,399602.0,35.1738,35.1738,35.0772,35.0853,399602.0
2018-06-18 15:00:00,43.58,43.59,43.51,43.51,551367.0,35.0853,35.0933,35.0289,35.0289,551367.0
2018-06-18 15:30:00,43.51,43.6,43.49,43.56,1904229.0,35.0289,35.1014,35.0128,35.0692,1904229.0
2018-06-19 09:30:00,43.3,43.5,43.2,43.44,1271947.0,34.8598,35.0209,34.7793,34.9726,1271947.0
2018-06-19 10:00:00,43.43,43.56,43.41,43.55,781067.0,34.9645,35.0692,34.9484,35.0611,781067.0
2018-06-19 10:30:00,43.56,43.66,43.51,43.54,636452.0,35.0692,35.1497,35.0289,35.0531,636452.0
2018-06-19 11:00:00,43.54,43.62,43.52,43.57,457033.0,35.0531,35.1175,35.037,35.0772,457033.0
2018-06-19 11:30:00,43.57,43.69,43.54,43.69,406566.0,35.0772,35.1738,35.0531,35.1738,406566.0
2018-06-19 12:00:00,43.69,43.69,43.52,43.58,375102.0,35.1738,35.1738,35.037,35.0853,375102.0
2018-06-19 12:30:00,43.57,43.58,43.51,43.58,293334.0,35.0772,35.0853,35.0289,35.0853,293334.0
2018-06-19 13:00:00,43.58,43.59,43.53,43.55,241758.0,35.0853,35.0933,35.045,35.0611,241758.0
2018-06-19 13:30:00,43.55,43.66,43.53,43.65,339639.0,35.0611,35.1497,35.045,35.1416,339639.0
2018-06-19 14:00:00,43.66,43.7,43.63,43.68,450430.0,35.1497,35.1819,35.1255,35.1658,450430.0
2018-06-19 14:30:00,43.68,43.75,43.64,43.75,465887.0,35.1658,35.2221,35.1336,35.2221,465887.0
2018-06-19 15:00:00,43.75,43.75,43.62,43.63,580509.0,35.2221,35.2221,35.1175,35.1255,580509.0
2018-06-19 15:30:00,43.62,43.67,43.59,43.6,1869410.0,35.1175,35.1577,35.0933,35.1014,1869410.0
2018-06-20 09:30:00,43.62,43.78,43.57,43.67,911893.0,35.1175,35.2463,35.0772,35.1577,911893.0
2018-06-20 10:00:00,43.67,43.68,43.5,43.57,462164.0,35.1577,35.1658,35.0209,35.0772,462164.0
2018-06-20 10:30:00,43.58,43.58,43.47,43.53,449631.0,35.0853,35.0853,34.9967,35.045,449631.0
2018-06-20 11:00:00,43.52,43.53,43.42,43.43,768075.0,35.037,35.045,34.9565,34.9645,768075.0
2018-06-20 11:30:00,43.43,43.44,43.34,43.41,341291.0,34.9645,34.9726,34.892,34.9484,341291.0
2018-06-20 12:00:00,43.41,43.46,43.38,43.44,340787.0,34.9484,34.9887,34.9243,34.9726,340787.0
2018-06-20 12:30:00,43.44,43.45,43.38,43.41,592230.0,34.9726,34.9806,34.9243,34.9484,592230.0
2018-06-20 13:00:00,43.41,43.42,43.33,43.35,615030.0,34.9484,34.9565,34.884,34.9001,615030.0
2018-06-20 13:30:00,43.34,43.37,43.26,43.3,731112.0,34.892,34.9162,34.8276,34.8598,731112.0
2018-06-20 14:00:00,43.3,43.32,43.24,43.3,481448.0,34.8598,34.8759,34.8115,34.8598,481448.0
2018-06-20 14:30:00,43.3,43.31,43.24,43.26,471483.0,34.8598,34.8679,34.8115,34.8276,471483.0
2018-06-20 15:00:00,43.26,43.3,43.23,43.27,358035.0,34.8276,34.8598,34.8035,34.8357,358035.0
2018-06-20 15:30:00,43.28,43.3,43.23,43.27,1439377.0,34.8437,34.8598,34.8035,34.8357,1439377.0
2018-06-21 09:30:00,43.27,43.3,42.98,43.17,1255381.0,34.8357,34.8598,34.6022,34.7552,1255381.0
2018-06-21 10:00:00,43.16,43.21,43.1,43.13,822149.0,34.7471,34.7874,34.6988,34.723,822149.0
2018-06-21 10:30:00,43.14,43.16,43.09,43.12,674257.0,34.731,34.7471,34.6908,34.7149,674257.0
2018-06-21 11:00:00,43.12,43.17,43.1,43.11,587951.0,34.7149,34.7552,34.6988,34.7069,587951.0
2018-06-21 11:30:00,43.12,43.14,43.07,43.09,362848.0,34.7149,34.731,34.6747,34.6908,362848.0
2018-06-21 12:00:00,43.08,43.09,42.99,43.05,446782.0,34.6827,34.6908,34.6103,34.6586,446782.0
2018-06-21 12:30:00,43.05,43.07,43.02,43.02,241436.0,34.6586,34.6747,34.6344,34.6344,241436.0
2018-06-21 13:00:00,43.03,43.08,43.0,43.07,387532.0,34.6425,34.6827,34.6183,34.6747,387532.0
2018-06-21 13:30:00,43.07,43.12,43.05,43.09,570601.0,34.6747,34.7149,34.6586,34.6908,570601.0
2018-06-21 14:00:00,43.09,43.11,43.03,43.05,539341.0,34.6908,34.7069,34.6425,34.6586,539341.0
2018-06-21 14:30:00,43.06,43.09,43.02,43.07,333443.0,34.6666,34.6908,34.6344,34.6747,333443.0
2018-06-21 15:00:00,43.06,43.09,42.96,43.01,784707.0,34.6666,34.6908,34.5861,34.6264,784707.0
2018-06-21 15:30:00,43.01,43.13,42.96,43.09,1586716.0,34.6264,34.723,34.5861,34.6908,1586716.0
2018-06-22 09:30:00,43.15,43.25,43.07,43.13,1324994.0,34.7391,34.8196,34.6747,34.723,1324994.0
2018-06-22 10:00:00,43.13,43.36,43.12,43.23,1042818.0,34.723,34.9082,34.7149,34.8035,1042818.0
2018-06-22 10:30:00,43.23,43.37,43.22,43.27,1223320.0,34.8035,34.9162,34.7954,34.8357,1223320.0
2018-06-22 11:00:00,43.27,43.31,43.16,43.22,916894.0,34.8357,34.8679,34.7471,34.7954,916894.0
2018-06-22 11:30:00,43.22,43.32,43.21,43.28,498575.0,34.7954,34.8759,34.7874,34.8437,498575.0
2018-06-22 12:00:00,43.28,43.34,43.27,43.3,521039.0,34.8437,34.892,34.8357,34.8598,521039.0
2018-06-22 12:30:00,43.3,43.41,43.3,43.41,662464.0,34.8598,34.9484,34.8598,34.9484,662464.0
2018-06-22 13:00:00,43.41,43.41,43.28,43.29,433705.0,34.9484,34.9484,34.8437,34.8518,433705.0
2018-06-22 13:30:00,43.29,43.34,43.23,43.32,499492.0,34.8518,34.892,34.8035,34.8759,499492.0
2018-06-22 14:00:00,43.32,43.38,43.29,43.31,483017.0,34.8759,34.9243,34.8518,34.8679,483017.0
2018-06-22 14:30:00,43.31,43.36,43.29,43.31,574648.0,34.8679,34.9082,34.8518,34.8679,574648.0
2018-06-22 15:00:00,43.31,43.36,43.29,43.34,704752.0,34.8679,34.9082,34.8518,34.892,704752.0
2018-06-22 15:30:00,43.34,43.35,43.22,43.26,2378522.0,34.892,34.9001,34.7954,34.8276,2378522.0
2018-06-25 09:30:00,43.16,43.75,43.16,43.69,1224909.0,34.7471,35.2221,34.7471,35.1738,1224909.0
2018-06-25 10:00:00,43.69,43.71,43.42,43.43,1075899.0,35.1738,35.1899,34.9565,34.9645,1075899.0
2018-06-25 10:30:00,43.44,43.55,43.42,43.46,564786.0,34.9726,35.0611,34.9565,34.9887,564786.0
2018-06-25 11:00:00,43.46,43.63,43.45,43.55,489276.0,34.9887,35.1255,34.9806,35.0611,489276.0
2018-06-25 11:30:00,43.55,43.56,43.45,43.48,417783.0,35.0611,35.0692,34.9806,35.0048,417783.0
2018-06-25 12:00:00,43.49,43.51,43.38,43.48,423869.0,35.0128,35.0289,34.9243,35.0048,423869.0
2018-06-25 12:30:00,43.48,43.6,43.47,43.58,329798.0,35.0048,35.1014,34.9967,35.0853,329798.0
2018-06-25 13:00:00,43.59,43.59,43.51,43.51,306560.0,35.0933,35.0933,35.0289,35.0289,306560.0
2018-06-25 13:30:00,43.52,43.59,43.5,43.58,479015.0,35.037,35.0933,35.0209,35.0853,479015.0
2018-06-25 14:00:00,43.58,43.59,43.51,43.55,391559.0,35.0853,35.0933,35.0289,35.0611,391559.0
2018-06-25 14:30:00,43.55,43.56,43.44,43.51,659692.0,35.0611,35.0692,34.9726,35.0289,659692.0
2018-06-25 15:00:00,43.5,43.55,43.45,43.47,925620.0,35.0209,35.0611,34.9806,34.9967,925620.0
2018-06-25 15:30:00,43.48,43.69,43.46,43.59,2506720.0,35.0048,35.1738,34.9887,35.0933,2506720.0
2018-06-26 09:30:00,43.56,43.56,43.28,43.5,978334.0,35.0692,35.0692,34.8437,35.0209,978334.0
2018-06-26 10:00:00,43.49,43.63,43.42,43.61,643802.0,35.0128,35.1255,34.9565,35.1094,643802.0
2018-06-26 10:30:00,43.62,43.73,43.58,43.69,638479.0,35.1175,35.206,35.0853,35.1738,638479.0
2018-06-26 11:00:00,43.7,43.74,43.63,43.74,1034201.0,35.1819,35.2141,35.1255,35.2141,1034201.0
2018-06-26 11:30:00,43.73,43.84,43.73,43.76,696526.0,35.206,35.2946,35.206,35.2302,696526.0
2018-06-26 12:00:00,43.77,43.8,43.69,43.72,567203.0,35.2382,35.2624,35.1738,35.198,567203.0
2018-06-26 12:30:00,43.72,43.72,43.62,43.65,508335.0,35.198,35.198,35.1175,35.1416,508335.0
2018-06-26 13:00:00,43.65,43.67,43.59,43.66,329297.0,35.1416,35.1577,35.0933,35.1497,329297.0
2018-06-26 13:30:00,43.66,43.67,43.56,43.61,656459.0,35.1497,35.1577,35.0692,35.1094,656459.0
2018-06-26 14:00:00,43.6,43.62,43.51,43.52,473800.0,35.1014,35.1175,35.0289,35.037,473800.0
2018-06-26 14:30:00,43.51,43.56,43.5,43.52,528910.0,35.0289,35.0692,35.0209,35.037,528910.0
2018-06-26 15:00:00,43.52,43.53,43.46,43.47,611008.0,35.037,35.045,34.9887,34.9967,611008.0
2018-06-26 15:30:00,43.47,43.48,43.32,43.34,2495070.0,34.9967,35.0048,34.8759,34.892,2495070.0
2018-06-27 09:30:00,43.33,43.54,43.21,43.5,1471262.0,34.884,35.0531,34.7874,35.0209,1471262.0
2018-06-27 10:00:00,43.51,43.61,43.48,43.49,1992131.0,35.0289,35.1094,35.0048,35.0128,1992131.0
2018-06-27 10:30:00,43.49,43.53,43.4,43.53,1108549.0,35.0128,35.045,34.9404,35.045,1108549.0
2018-06-27 11:00:00,43.53,43.6,43.42,43.43,901340.0,35.045,35.1014,34.9565,34.9645,901340.0
2018-06-27 11:30:00,43.43,43.52,43.41,43.47,1093049.0,34.9645,35.037,34.9484,34.9967,1093049.0
2018-06-27 12:00:00,43.48,43.49,43.38,43.38,788419.0,35.0048,35.0128,34.9243,34.9243,788419.0
2018-06-27 12:30:00,43.38,43.41,43.31,43.32,352101.0,34.9243,34.9484,34.8679,34.8759,352101.0
2018-06-27 13:00:00,43.32,43.36,43.19,43.23,625040.0,34.8759,34.9082,34.7713,34.8035,625040.0
2018-06-27 13:30:00,43.23,43.29,43.2,43.22,490853.0,34.8035,34.8518,34.7793,34.7954,490853.0
2018-06-27 14:00:00,43.22,43.24,43.13,43.14,629849.0,34.7954,34.8115,34.723,34.731,629849.0
2018-06-27 14:30:00,43.13,43.15,43.03,43.07,609190.0,34.723,34.7391,34.6425,34.6747,609190.0
2018-06-27 15:00:00,43.08,43.19,42.99,43.18,959271.0,34.6827,34.7713,34.6103,34.7632,959271.0
2018-06-27 15:30:00,43.18,43.25,43.08,43.08,2347919.0,34.7632,34.8196,34.6827,34.6827,2347919.0
2018-06-28 09:30:00,43.24,43.68,43.17,43.55,1418719.0,34.8115,35.1658,34.7552,35.0611,1418719.0
2018-06-28 10:00:00,43.55,43.64,43.42,43.54,712331.0,35.0611,35.1336,34.9565,35.0531,712331.0
2018-06-28 10:30:00,43.55,43.59,43.46,43.55,907360.0,35.0611,35.0933,34.9887,35.0611,907360.0
2018-06-28 11:00:00,43.55,43.64,43.49,43.58,657019.0,35.0611,35.1336,35.0128,35.0853,657019.0
2018-06-28 11:30:00,43.58,43.66,43.55,43.58,2038608.0,35.0853,35.1497,35.0611,35.0853,2038608.0
2018-06-28 12:00:00,43.57,43.61,43.45,43.48,499743.0,35.0772,35.1094,34.9806,35.0048,499743.0
2018-06-28 12:30:00,43.49,43.51,43.46,43.5,514275.0,35.0128,35.0289,34.9887,35.0209,514275.0
2018-06-28 13:00:00,43.5,43.54,43.46,43.47,657559.0,35.0209,35.0531,34.9887,34.9967,657559.0
2018-06-28 13:30:00,43.47,43.52,43.44,43.49,429951.0,34.9967,35.037,34.9726,35.0128,429951.0
2018-06-28 14:00:00,43.49,43.52,43.43,43.51,386843.0,35.0128,35.037,34.9645,35.0289,386843.0
2018-06-28 14:30:00,43.52,43.58,43.46,43.57,414190.0,35.037,35.0853,34.9887,35.0772,414190.0
2018-06-28 15:00:00,43.57,43.58,43.52,43.56,451610.0,35.0772,35.0853,35.037,35.0692,451610.0
2018-06-28 15:30:00,43.55,43.6,43.46,43.49,1620993.0,35.0611,35.1014,34.9887,35.0128,1620993.0
2018-06-29 09:30:00,43.57,43.77,43.31,43.73,881484.0,35.0772,35.2382,34.8679,35.206,881484.0
2018-06-29 10:00:00,43.72,43.76,43.63,43.69,472051.0,35.198,35.2302,35.1255,35.1738,472051.0
2018-06-29 10:30:00,43.69,43.82,43.64,43.8,524558.0,35.1738,35.2785,35.1336,35.2624,524558.0
2018-06-29 11:00:00,43.8,43.92,43.8,43.91,406559.0,35.2624,35.359,35.2624,35.3509,406559.0
2018-06-29 11:30:00,43.91,43.98,43.91,43.94,376894.0,35.3509,35.4073,35.3509,35.3751,376894.0
2018-06-29 12:00:00,43.94,44.0,43.92,43.99,455667.0,35.3751,35.4234,35.359,35.4153,455667.0
2018-06-29 12:30:00,44.0,44.07,43.97,43.99,474575.0,35.4234,35.4798,35.3992,35.4153,474575.0
2018-06-29 13:00:00,44.0,44.08,43.99,44.02,357244.0,35.4234,35.4878,35.4153,35.4395,357244.0
2018-06-29 13:30:00,44.02,44.08,44.0,44.08,249471.0,35.4395,35.4878,35.4234,35.4878,249471.0
2018-06-29 14:00:00,44.08,44.08,43.96,44.02,340518.0,35.4878,35.4878,35.3912,35.4395,340518.0
2018-06-29 14:30:00,44.03,44.08,43.96,44.07,403126.0,35.4476,35.4878,35.3912,35.4798,403126.0
2018-06-29 15:00:00,44.07,44.1,44.0,44.03,699961.0,35.4798,35.5039,35.4234,35.4476,699961.0
2018-06-29 15:30:00,44.03,44.06,43.84,43.87,2340530.0,35.4476,35.4717,35.2946,35.3187,2340530.0
2018-07-02 09:30:00,43.76,44.1,43.66,44.05,1165799.0,35.2302,35.5039,35.1497,35.4637,1165799.0
2018-07-02 10:00:00,44.05,44.16,43.93,44.03,642463.0,35.4637,35.5522,35.367,35.4476,642463.0
2018-07-02 10:30:00,44.03,44.1,43.97,44.04,459994.0,35.4476,35.5039,35.3992,35.4556,459994.0
2018-07-02 11:00:00,44.04,44.1,44.0,44.0,581633.0,35.4556,35.5039,35.4234,35.4234,581633.0
2018-07-02 11:30:00,44.01,44.01,43.89,43.9,501387.0,35.4315,35.4315,35.3348,35.3429,501387.0
2018-07-02 12:00:00,43.9,43.91,43.72,43.8,332937.0,35.3429,35.3509,35.198,35.2624,332937.0
2018-07-02 12:30:00,43.8,43.85,43.75,43.76,294414.0,35.2624,35.3026,35.2221,35.2302,294414.0
2018-07-02 13:00:00,43.75,43.76,43.58,43.65,461958.0,35.2221,35.2302,35.0853,35.1416,461958.0
2018-07-02 13:30:00,43.65,43.71,43.58,43.68,246587.0,35.1416,35.1899,35.0853,35.1658,246587.0
2018-07-02 14:00:00,43.69,43.81,43.68,43.8,372077.0,35.1738,35.2704,35.1658,35.2624,372077.0
2018-07-02 14:30:00,43.8,43.82,43.67,43.69,454885.0,35.2624,35.2785,35.1577,35.1738,454885.0
2018-07-02 15:00:00,43.7,43.7,43.6,43.7,447255.0,35.1819,35.1819,35.1014,35.1819,447255.0
2018-07-02 15:30:00,43.71,43.8,43.62,43.74,1345836.0,35.1899,35.2624,35.1175,35.2141,1345836.0
2018-07-03 09:30:00,44.06,44.32,44.0,44.2,1197392.0,35.4717,35.681,35.4234,35.5844,1197392.0
2018-07-03 10:00:00,44.19,44.33,44.06,44.31,835368.0,35.5764,35.6891,35.4717,35.673,835368.0
2018-07-03 10:30:00,44.3,44.31,44.09,44.12,495149.0,35.6649,35.673,35.4959,35.52,495149.0
2018-07-03 11:00:00,44.13,44.19,44.11,44.13,364549.0,35.5281,35.5764,35.512,35.5281,364549.0
2018-07-03 11:30:00,44.14,44.29,44.12,44.27,457148.0,35.5361,35.6569,35.52,35.6408,457148.0
2018-07-03 12:00:00,44.27,44.32,44.21,44.23,534137.0,35.6408,35.681,35.5925,35.6086,534137.0
2018-07-03 12:30:00,44.22,44.22,44.0,44.09,1156699.0,35.6005,35.6005,35.4234,35.4959,1156699.0
2018-07-05 09:30:00,44.16,44.42,44.16,44.29,1005700.0,35.5522,35.7615,35.5522,35.6569,1005700.0
2018-07-05 10:00:00,44.29,44.37,44.23,44.27,650108.0,35.6569,35.7213,35.6086,35.6408,650108.0
2018-07-05 10:30:00,44.26,44.27,44.13,44.22,649633.0,35.6327,35.6408,35.5281,35.6005,649633.0
2018-07-05 11:00:00,44.22,44.27,44.17,44.17,471042.0,35.6005,35.6408,35.5603,35.5603,471042.0
2018-07-05 11:30:00,44.17,44.38,44.17,44.34,476662.0,35.5603,35.7293,35.5603,35.6971,476662.0
2018-07-05 12:00:00,44.34,44.49,44.34,44.48,584120.0,35.6971,35.8179,35.6971,35.8098,584120.0
2018-07-05 12:30:00,44.49,44.5,44.44,44.49,470504.0,35.8179,35.8259,35.7776,35.8179,470504.0
2018-07-05 13:00:00,44.48,44.54,44.45,44.49,531208.0,35.8098,35.8581,35.7857,35.8179,531208.0
2018-07-05 13:30:00,44.5,44.55,44.44,44.55,642845.0,35.8259,35.8662,35.7776,35.8662,642845.0
2018-07-05 14:00:00,44.55,44.58,44.39,44.48,572630.0,35.8662,35.8903,35.7374,35.8098,572630.0
2018-07-05 14:30:00,44.48,44.52,44.45,44.49,361008.0,35.8098,35.842,35.7857,35.8179,361008.0
2018-07-05 15:00:00,44.48,44.57,44.47,44.55,720319.0,35.8098,35.8823,35.8018,35.8662,720319.0
2018-07-05 15:30:00,44.56,44.67,44.55,44.66,1413184.0,35.8742,35.9628,35.8662,35.9548,1413184.0
2018-07-06 09:30:00,44.67,44.87,44.65,44.8,1191171.0,35.9628,36.1238,35.9467,36.0675,1191171.0
2018-07-06 10:00:00,44.79,44.84,44.71,44.78,590423.0,36.0594,36.0997,35.995,36.0514,590423.0
2018-07-06 10:30:00,44.78,44.92,44.76,44.85,723487.0,36.0514,36.1641,36.0353,36.1077,723487.0
2018-07-06 11:00:00,44.85,44.94,44.82,44.87,548712.0,36.1077,36.1802,36.0836,36.1238,548712.0
2018-07-06 11:30:00,44.86,44.93,44.83,44.89,396658.0,36.1158,36.1721,36.0916,36.1399,396658.0
2018-07-06 12:00:00,44.89,44.91,44.84,44.88,304903.0,36.1399,36.156,36.0997,36.1319,304903.0
2018-07-06 12:30:00,44.87,44.88,44.75,44.78,281558.0,36.1238,36.1319,36.0272,36.0514,281558.0
2018-07-06 13:00:00,44.78,44.83,44.77,44.8,192424.0,36.0514,36.0916,36.0433,36.0675,192424.0
2018-07-06 13:30:00,44.8,44.85,44.76,44.78,212607.0,36.0675,36.1077,36.0353,36.0514,212607.0
2018-07-06 14:00:00,44.79,44.79,44.74,44.77,228088.0,36.0594,36.0594,36.0192,36.0433,228088.0
2018-07-06 14:30:00,44.77,44.77,44.71,44.73,269997.0,36.0433,36.0433,35.995,36.0111,269997.0
2018-07-06 15:00:00,44.72,44.79,44.72,44.77,358224.0,36.0031,36.0594,36.0031,36.0433,358224.0
2018-07-06 15:30:00,44.77,44.77,44.57,44.63,1268752.0,36.0433,36.0433,35.8823,35.9306,1268752.0
2018-07-09 09:30:00,44.54,44.73,44.46,44.66,878036.0,35.8581,36.0111,35.7937,35.9548,878036.0
2018-07-09 10:00:00,44.65,44.72,44.52,44.54,580648.0,35.9467,36.0031,35.842,35.8581,580648.0
2018-07-09 10:30:00,44.54,44.61,44.49,44.61,424048.0,35.8581,35.9145,35.8179,35.9145,424048.0
2018-07-09 11:00:00,44.6,44.63,44.53,44.55,322248.0,35.9064,35.9306,35.8501,35.8662,322248.0
2018-07-09 11:30:00,44.55,44.7,44.55,44.65,301937.0,35.8662,35.987,35.8662,35.9467,301937.0
2018-07-09 12:00:00,44.66,44.73,44.63,44.65,257319.0,35.9548,36.0111,35.9306,35.9467,257319.0
2018-07-09 12:30:00,44.66,44.67,44.57,44.58,264657.0,35.9548,35.9628,35.8823,35.8903,264657.0
2018-07-09 13:00:00,44.58,44.59,44.44,44.44,276565.0,35.8903,35.8984,35.7776,35.7776,276565.0
2018-07-09 13:30:00,44.45,44.5,44.41,44.44,256549.0,35.7857,35.8259,35.7535,35.7776,256549.0
2018-07-09 14:00:00,44.45,44.48,44.35,44.36,332964.0,35.7857,35.8098,35.7052,35.7132,332964.0
2018-07-09 14:30:00,44.36,44.46,44.34,44.45,348800.0,35.7132,35.7937,35.6971,35.7857,348800.0
2018-07-09 15:00:00,44.45,44.47,44.44,44.46,343178.0,35.7857,35.8018,35.7776,35.7937,343178.0
2018-07-09 15:30:00,44.46,44.46,44.34,44.41,1362937.0,35.7937,35.7937,35.6971,35.7535,1362937.0
2018-07-10 09:30:00,44.51,44.88,44.5,44.81,1156091.0,35.834,36.1319,35.8259,36.0755,1156091.0
2018-07-10 10:00:00,44.81,44.97,44.75,44.89,735099.0,36.0755,36.2043,36.0272,36.1399,735099.0
2018-07-10 10:30:00,44.89,44.97,44.85,44.91,542443.0,36.1399,36.2043,36.1077,36.156,542443.0
2018-07-10 11:00:00,44.91,44.92,44.76,44.84,417964.0,36.156,36.1641,36.0353,36.0997,417964.0
2018-07-10 11:30:00,44.84,44.85,44.74,44.83,418499.0,36.0997,36.1077,36.0192,36.0916,418499.0
2018-07-10 12:00:00,44.83,44.9,44.82,44.84,259220.0,36.0916,36.148,36.0836,36.0997,259220.0
2018-07-10 12:30:00,44.84,44.87,44.82,44.84,353443.0,36.0997,36.1238,36.0836,36.0997,353443.0
2018-07-10 13:00:00,44.84,44.9,44.81,44.87,447635.0,36.0997,36.148,36.0755,36.1238,447635.0
2018-07-10 13:30:00,44.87,44.92,44.85,44.88,327398.0,36.1238,36.1641,36.1077,36.1319,327398.0
2018-07-10 14:00:00,44.88,44.93,44.84,44.87,515267.0,36.1319,36.1721,36.0997,36.1238,515267.0
2018-07-10 14:30:00,44.87,44.9,44.85,44.9,431396.0,36.1238,36.148,36.1077,36.148,431396.0
2018-07-10 15:00:00,44.89,44.94,44.89,44.94,473145.0,36.1399,36.1802,36.1399,36.1802,473145.0
2018-07-10 15:30:00,44.94,45.0,44.93,44.98,1691665.0,36.1802,36.2285,36.1721,36.2124,1691665.0
2018-07-11 09:30:00,44.99,45.0,44.74,44.74,1138442.0,36.2204,36.2285,36.0192,36.0192,1138442.0
2018-07-11 10:00:00,44.75,44.82,44.66,44.72,388588.0,36.0272,36.0836,35.9548,36.0031,388588.0
2018-07-11 10:30:00,44.72,44.75,44.64,44.69,354223.0,36.0031,36.0272,35.9386,35.9789,354223.0
2018-07-11 11:00:00,44.7,44.85,44.69,44.73,395057.0,35.987,36.1077,35.9789,36.0111,395057.0
2018-07-11 11:30:00,44.73,44.82,44.7,44.7,395979.0,36.0111,36.0836,35.987,35.987,395979.0
2018-07-11 12:00:00,44.71,44.78,44.69,44.71,350031.0,35.995,36.0514,35.9789,35.995,350031.0
2018-07-11 12:30:00,44.72,44.79,44.7,44.75,258224.0,36.0031,36.0594,35.987,36.0272,258224.0
2018-07-11 13:00:00,44.75,44.79,44.73,44.77,310858.0,36.0272,36.0594,36.0111,36.0433,310858.0
2018-07-11 13:30:00,44.77,44.83,44.76,44.82,286051.0,36.0433,36.0916,36.0353,36.0836,286051.0
2018-07-11 14:00:00,44.81,44.87,44.77,44.81,377088.0,36.0755,36.1238,36.0433,36.0755,377088.0
2018-07-11 14:30:00,44.82,44.85,44.78,44.84,405656.0,36.0836,36.1077,36.0514,36.0997,405656.0
2018-07-11 15:00:00,44.84,44.87,44.8,44.8,523024.0,36.0997,36.1238,36.0675,36.0675,523024.0
2018-07-11 15:30:00,44.81,44.86,44.78,44.8,1143707.0,36.0755,36.1158,36.0514,36.0675,1143707.0
2018-07-12 09:30:00,44.83,44.96,44.67,44.85,746417.0,36.0916,36.1963,35.9628,36.1077,746417.0
2018-07-12 10:00:00,44.84,44.87,44.73,44.77,293419.0,36.0997,36.1238,36.0111,36.0433,293419.0
2018-07-12 10:30:00,44.77,44.82,44.72,44.77,275662.0,36.0433,36.0836,36.0031,36.0433,275662.0
2018-07-12 11:00:00,44.78,44.78,44.71,44.71,283686.0,36.0514,36.0514,35.995,35.995,283686.0
2018-07-12 11:30:00,44.71,44.76,44.64,44.66,389193.0,35.995,36.0353,35.9386,35.9548,389193.0
2018-07-12 12:00:00,44.66,44.78,44.66,44.71,241166.0,35.9548,36.0514,35.9548,35.995,241166.0
2018-07-12 12:30:00,44.71,44.71,44.6,44.66,313076.0,35.995,35.995,35.9064,35.9548,313076.0
2018-07-12 13:00:00,44.66,44.7,44.58,44.62,277049.0,35.9548,35.987,35.8903,35.9225,277049.0
2018-07-12 13:30:00,44.62,44.63,44.53,44.55,304865.0,35.9225,35.9306,35.8501,35.8662,304865.0
2018-07-12 14:00:00,44.55,44.56,44.49,44.51,346077.0,35.8662,35.8742,35.8179,35.834,346077.0
2018-07-12 14:30:00,44.51,44.56,44.5,44.53,219563.0,35.834,35.8742,35.8259,35.8501,219563.0
2018-07-12 15:00:00,44.53,44.59,44.51,44.59,282396.0,35.8501,35.8984,35.834,35.8984,282396.0
2018-07-12 15:30:00,44.59,44.68,44.55,44.66,1015766.0,35.8984,35.9709,35.8662,35.9548,1015766.0
2018-07-13 09:30:00,44.7,44.75,44.55,44.62,574224.0,35.987,36.0272,35.8662,35.9225,574224.0
2018-07-13 10:00:00,44.62,44.62,44.46,44.54,310171.0,35.9225,35.9225,35.7937,35.8581,310171.0
2018-07-13 10:30:00,44.54,44.67,44.54,44.65,254643.0,35.8581,35.9628,35.8581,35.9467,254643.0
2018-07-13 11:00:00,44.65,44.71,44.64,44.66,285432.0,35.9467,35.995,35.9386,35.9548,285432.0
2018-07-13 11:30:00,44.66,44.73,44.63,44.66,253978.0,35.9548,36.0111,35.9306,35.9548,253978.0
2018-07-13 12:00:00,44.66,44.68,44.62,44.67,183041.0,35.9548,35.9709,35.9225,35.9628,183041.0
2018-07-13 12:30:00,44.66,44.73,44.63,44.73,245957.0,35.9548,36.0111,35.9306,36.0111,245957.0
2018-07-13 13:00:00,44.72,44.73,44.66,44.68,216576.0,36.0031,36.0111,35.9548,35.9709,216576.0
2018-07-13 13:30:00,44.67,44.69,44.63,44.67,207483.0,35.9628,35.9789,35.9306,35.9628,207483.0
2018-07-13 14:00:00,44.66,44.69,44.63,44.68,190840.0,35.9548,35.9789,35.9306,35.9709,190840.0
2018-07-13 14:30:00,44.67,44.7,44.64,44.7,243051.0,35.9628,35.987,35.9386,35.987,243051.0
2018-07-13 15:00:00,44.7,44.74,44.69,44.73,233214.0,35.987,36.0192,35.9789,36.0111,233214.0
2018-07-13 15:30:00,44.73,44.78,44.68,44.74,879849.0,36.0111,36.0514,35.9709,36.0192,879849.0
2018-07-16 09:30:00,44.73,44.75,44.53,44.59,672641.0,36.0111,36.0272,35.8501,35.8984,672641.0
2018-07-16 10:00:00,44.6,44.64,44.53,44.59,329871.0,35.9064,35.9386,35.8501,35.8984,329871.0
2018-07-16 10:30:00,44.59,44.79,44.58,44.73,308378.0,35.8984,36.0594,35.8903,36.0111,308378.0
2018-07-16 11:00:00,44.73,44.8,44.68,44.72,373525.0,36.0111,36.0675,35.9709,36.0031,373525.0
2018-07-16 11:30:00,44.72,44.73,44.62,44.7,257691.0,36.0031,36.0111,35.9225,35.987,257691.0
2018-07-16 12:00:00,44.7,44.75,44.67,44.74,257793.0,35.987,36.0272,35.9628,36.0192,257793.0
2018-07-16 12:30:00,44.74,44.8,44.71,44.77,178045.0,36.0192,36.0675,35.995,36.0433,178045.0
2018-07-16 13:00:00,44.78,44.78,44.72,44.75,188418.0,36.0514,36.0514,36.0031,36.0272,188418.0
2018-07-16 13:30:00,44.75,44.75,44.64,44.68,368273.0,36.0272,36.0272,35.9386,35.9709,368273.0
2018-07-16 14:00:00,44.68,44.73,44.66,44.69,314493.0,35.9709,36.0111,35.9548,35.9789,314493.0
2018-07-16 14:30:00,44.69,44.7,44.62,44.69,290619.0,35.9789,35.987,35.9225,35.9789,290619.0
2018-07-16 15:00:00,44.69,44.74,44.67,44.69,292761.0,35.9789,36.0192,35.9628,35.9789,292761.0
2018-07-16 15:30:00,44.7,44.76,44.67,44.72,831456.0,35.987,36.0353,35.9628,36.0031,831456.0
2018-07-17 09:30:00,44.75,44.93,44.68,44.81,780721.0,36.0272,36.1721,35.9709,36.0755,780721.0
2018-07-17 10:00:00,44.81,44.9,44.77,44.85,391220.0,36.0755,36.148,36.0433,36.1077,391220.0
2018-07-17 10:30:00,44.84,45.0,44.83,44.99,488657.0,36.0997,36.2285,36.0916,36.2204,488657.0
2018-07-17 11:00:00,44.99,45.0,44.97,45.0,667739.0,36.2204,36.2285,36.2043,36.2285,667739.0
2018-07-17 11:30:00,45.0,45.32,44.99,45.3,2045993.0,36.2285,36.4861,36.2204,36.47,2045993.0
2018-07-17 12:00:00,45.3,45.39,45.27,45.35,1250383.0,36.47,36.5425,36.4458,36.5103,1250383.0
2018-07-17 12:30:00,45.35,45.36,45.23,45.26,249078.0,36.5103,36.5183,36.4136,36.4378,249078.0
2018-07-17 13:00:00,45.25,45.3,45.18,45.23,304231.0,36.4297,36.47,36.3734,36.4136,304231.0
2018-07-17 13:30:00,45.24,45.32,45.24,45.3,348724.0,36.4217,36.4861,36.4217,36.47,348724.0
2018-07-17 14:00:00,45.3,45.34,45.28,45.28,346946.0,36.47,36.5022,36.4539,36.4539,346946.0
2018-07-17 14:30:00,45.28,45.34,45.26,45.28,468612.0,36.4539,36.5022,36.4378,36.4539,468612.0
2018-07-17 15:00:00,45.27,45.33,45.26,45.33,679470.0,36.4458,36.4942,36.4378,36.4942,679470.0
2018-07-17 15:30:00,45.33,45.36,45.25,45.27,1559478.0,36.4942,36.5183,36.4297,36.4458,1559478.0
2018-07-18 09:30:00,45.19,45.29,45.04,45.14,878879.0,36.3814,36.4619,36.2607,36.3412,878879.0
2018-07-18 10:00:00,45.14,45.14,44.97,45.05,405271.0,36.3412,36.3412,36.2043,36.2687,405271.0
2018-07-18 10:30:00,45.05,45.1,44.87,44.87,312475.0,36.2687,36.309,36.1238,36.1238,312475.0
2018-07-18 11:00:00,44.88,44.97,44.84,44.95,355576.0,36.1319,36.2043,36.0997,36.1882,355576.0
2018-07-18 11:30:00,44.95,45.01,44.92,45.0,332384.0,36.1882,36.2365,36.1641,36.2285,332384.0
2018-07-18 12:00:00,45.0,45.05,44.97,45.01,248011.0,36.2285,36.2687,36.2043,36.2365,248011.0
2018-07-18 12:30:00,45.01,45.11,45.0,45.06,317834.0,36.2365,36.317,36.2285,36.2768,317834.0
2018-07-18 13:00:00,45.07,45.16,45.06,45.13,251672.0,36.2848,36.3573,36.2768,36.3331,251672.0
2018-07-18 13:30:00,45.13,45.16,45.1,45.14,272908.0,36.3331,36.3573,36.309,36.3412,272908.0
2018-07-18 14:00:00,45.15,45.15,45.09,45.13,301892.0,36.3492,36.3492,36.3009,36.3331,301892.0
2018-07-18 14:30:00,45.14,45.17,45.07,45.08,309700.0,36.3412,36.3653,36.2848,36.2929,309700.0
2018-07-18 15:00:00,45.07,45.12,45.05,45.11,234572.0,36.2848,36.3251,36.2687,36.317,234572.0
2018-07-18 15:30:00,45.1,45.15,45.09,45.11,1157119.0,36.309,36.3492,36.3009,36.317,1157119.0
2018-07-19 09:30:00,44.99,45.19,44.92,45.18,793508.0,36.2204,36.3814,36.1641,36.3734,793508.0
2018-07-19 10:00:00,45.18,45.31,45.09,45.21,621844.0,36.3734,36.4781,36.3009,36.3975,621844.0
2018-07-19 10:30:00,45.21,45.3,45.16,45.25,1190341.0,36.3975,36.47,36.3573,36.4297,1190341.0
2018-07-19 11:00:00,45.25,45.4,45.23,45.29,665228.0,36.4297,36.5505,36.4136,36.4619,665228.0
2018-07-19 11:30:00,45.3,45.43,45.25,45.37,685938.0,36.47,36.5747,36.4297,36.5264,685938.0
2018-07-19 12:00:00,45.38,45.41,45.33,45.35,371761.0,36.5344,36.5586,36.4942,36.5103,371761.0
2018-07-19 12:30:00,45.36,45.36,45.27,45.3,530499.0,36.5183,36.5183,36.4458,36.47,530499.0
2018-07-19 13:00:00,45.3,45.4,45.29,45.35,269914.0,36.47,36.5505,36.4619,36.5103,269914.0
2018-07-19 13:30:00,45.34,45.35,45.23,45.3,424467.0,36.5022,36.5103,36.4136,36.47,424467.0
2018-07-19 14:00:00,45.3,45.36,45.28,45.33,242341.0,36.47,36.5183,36.4539,36.4942,242341.0
2018-07-19 14:30:00,45.33,45.33,45.19,45.21,421339.0,36.4942,36.4942,36.3814,36.3975,421339.0
2018-07-19 15:00:00,45.21,45.27,45.17,45.19,653225.0,36.3975,36.4458,36.3653,36.3814,653225.0
2018-07-19 15:30:00,45.19,45.23,45.08,45.11,1441192.0,36.3814,36.4136,36.2929,36.317,1441192.0
2018-07-20 09:30:00,45.02,45.08,44.9,45.08,1407536.0,36.2446,36.2929,36.148,36.2929,1407536.0
2018-07-20 10:00:00,45.07,45.19,45.0,45.11,537740.0,36.2848,36.3814,36.2285,36.317,537740.0
2018-07-20 10:30:00,45.11,45.17,45.09,45.09,330678.0,36.317,36.3653,36.3009,36.3009,330678.0
2018-07-20 11:00:00,45.1,45.19,45.07,45.15,342527.0,36.309,36.3814,36.2848,36.3492,342527.0
2018-07-20 11:30:00,45.15,45.17,45.09,45.1,308180.0,36.3492,36.3653,36.3009,36.309,308180.0
2018-07-20 12:00:00,45.09,45.18,45.09,45.16,201468.0,36.3009,36.3734,36.3009,36.3573,201468.0
2018-07-20 12:30:00,45.16,45.21,45.14,45.2,239240.0,36.3573,36.3975,36.3412,36.3895,239240.0
2018-07-20 13:00:00,45.2,45.22,45.12,45.12,243835.0,36.3895,36.4056,36.3251,36.3251,243835.0
2018-07-20 13:30:00,45.12,45.14,45.07,45.11,222507.0,36.3251,36.3412,36.2848,36.317,222507.0
2018-07-20 14:00:00,45.11,45.17,45.1,45.14,196867.0,36.317,36.3653,36.309,36.3412,196867.0
2018-07-20 14:30:00,45.15,45.22,45.1,45.2,282452.0,36.3492,36.4056,36.309,36.3895,282452.0
2018-07-20 15:00:00,45.2,45.21,45.13,45.15,487409.0,36.3895,36.3975,36.3331,36.3492,487409.0
2018-07-20 15:30:00,45.15,45.28,45.14,45.28,1551866.0,36.3492,36.4539,36.3412,36.4539,1551866.0
2018-07-23 09:30:00,45.28,45.36,45.11,45.15,980267.0,36.4539,36.5183,36.317,36.3492,980267.0
2018-07-23 10:00:00,45.16,45.17,45.02,45.13,538671.0,36.3573,36.3653,36.2446,36.3331,538671.0
2018-07-23 10:30:00,45.13,45.15,45.0,45.12,519322.0,36.3331,36.3492,36.2285,36.3251,519322.0
2018-07-23 11:00:00,45.11,45.11,44.98,45.03,473523.0,36.317,36.317,36.2124,36.2526,473523.0
2018-07-23 11:30:00,45.03,45.03,44.82,44.85,420891.0,36.2526,36.2526,36.0836,36.1077,420891.0
2018-07-23 12:00:00,44.85,44.92,44.85,44.87,306148.0,36.1077,36.1641,36.1077,36.1238,306148.0
2018-07-23 12:30:00,44.87,44.91,44.86,44.87,400233.0,36.1238,36.156,36.1158,36.1238,400233.0
2018-07-23 13:00:00,44.87,44.89,44.77,44.84,468427.0,36.1238,36.1399,36.0433,36.0997,468427.0
2018-07-23 13:30:00,44.84,44.91,44.81,44.91,507210.0,36.0997,36.156,36.0755,36.156,507210.0
2018-07-23 14:00:00,44.9,44.96,44.85,44.96,466268.0,36.148,36.1963,36.1077,36.1963,466268.0
2018-07-23 14:30:00,44.96,44.97,44.92,44.94,579037.0,36.1963,36.2043,36.1641,36.1802,579037.0
2018-07-23 15:00:00,44.94,44.96,44.87,44.89,493092.0,36.1802,36.1963,36.1238,36.1399,493092.0
2018-07-23 15:30:00,44.89,44.99,44.88,44.95,1404875.0,36.1399,36.2204,36.1319,36.1882,1404875.0
2018-07-24 09:30:00,44.78,44.92,44.61,44.84,1081307.0,36.0514,36.1641,35.9145,36.0997,1081307.0
2018-07-24 10:00:00,44.84,44.86,44.74,44.76,718405.0,36.0997,36.1158,36.0192,36.0353,718405.0
2018-07-24 10:30:00,44.77,44.81,44.72,44.75,1150090.0,36.0433,36.0755,36.0031,36.0272,1150090.0
2018-07-24 11:00:00,44.75,44.8,44.71,44.76,864006.0,36.0272,36.0675,35.995,36.0353,864006.0
2018-07-24 11:30:00,44.76,44.87,44.74,44.86,956768.0,36.0353,36.1238,36.0192,36.1158,956768.0
2018-07-24 12:00:00,44.86,45.0,44.83,44.98,438907.0,36.1158,36.2285,36.0916,36.2124,438907.0
2018-07-24 12:30:00,44.98,45.06,44.96,44.98,359032.0,36.2124,36.2768,36.1963,36.2124,359032.0
2018-07-24 13:00:00,44.98,45.03,44.89,44.98,403710.0,36.2124,36.2526,36.1399,36.2124,403710.0
2018-07-24 13:30:00,44.99,45.0,44.92,44.98,330637.0,36.2204,36.2285,36.1641,36.2124,330637.0
2018-07-24 14:00:00,44.97,44.99,44.92,44.99,520870.0,36.2043,36.2204,36.1641,36.2204,520870.0
2018-07-24 14:30:00,44.98,45.03,44.94,45.01,417975.0,36.2124,36.2526,36.1802,36.2365,417975.0
2018-07-24 15:00:00,45.01,45.04,44.99,45.02,422890.0,36.2365,36.2607,36.2204,36.2446,422890.0
2018-07-24 15:30:00,45.03,45.27,45.01,45.25,1774310.0,36.2526,36.4458,36.2365,36.4297,1774310.0
2018-07-25 09:30:00,46.0,46.26,45.75,46.01,2926091.0,37.0336,37.2429,36.8323,37.0416,2926091.0
2018-07-25 10:00:00,46.01,46.54,46.0,46.49,2842989.0,37.0416,37.4683,37.0336,37.428,2842989.0
2018-07-25 10:30:00,46.48,46.58,46.33,46.5,1665863.0,37.42,37.5005,37.2992,37.4361,1665863.0
2018-07-25 11:00:00,46.5,46.58,46.24,46.33,1956075.0,37.4361,37.5005,37.2268,37.2992,1956075.0
2018-07-25 11:30:00,46.33,46.33,46.12,46.22,952832.0,37.2992,37.2992,37.1302,37.2107,952832.0
2018-07-25 12:00:00,46.23,46.23,45.91,46.08,933596.0,37.2187,37.2187,36.9611,37.098,933596.0
2018-07-25 12:30:00,46.07,46.08,45.83,45.96,510646.0,37.0899,37.098,36.8967,37.0014,510646.0
2018-07-25 13:00:00,45.96,46.02,45.88,46.01,503885.0,37.0014,37.0497,36.9369,37.0416,503885.0
2018-07-25 13:30:00,46.01,46.16,45.96,46.15,718344.0,37.0416,37.1624,37.0014,37.1543,718344.0
2018-07-25 14:00:00,46.15,46.17,45.96,45.97,658092.0,37.1543,37.1704,37.0014,37.0094,658092.0
2018-07-25 14:30:00,45.97,46.24,45.96,46.15,1111477.0,37.0094,37.2268,37.0014,37.1543,1111477.0
2018-07-25 15:00:00,46.15,46.16,45.88,46.0,1165180.0,37.1543,37.1624,36.9369,37.0336,1165180.0
2018-07-25 15:30:00,46.0,46.24,45.92,46.1,2543110.0,37.0336,37.2268,36.9691,37.1141,2543110.0
2018-07-26 09:30:00,46.36,46.56,46.33,46.41,1683349.0,37.3234,37.4844,37.2992,37.3636,1683349.0
2018-07-26 10:00:00,46.41,46.49,46.38,46.48,892684.0,37.3636,37.428,37.3395,37.42,892684.0
2018-07-26 10:30:00,46.47,46.59,46.47,46.5,1253144.0,37.4119,37.5086,37.4119,37.4361,1253144.0
2018-07-26 11:00:00,46.5,46.5,46.35,46.37,693000.0,37.4361,37.4361,37.3153,37.3314,693000.0
2018-07-26 11:30:00,46.37,46.46,46.35,46.46,556395.0,37.3314,37.4039,37.3153,37.4039,556395.0
2018-07-26 12:00:00,46.45,46.5,46.36,46.38,539724.0,37.3958,37.4361,37.3234,37.3395,539724.0
2018-07-26 12:30:00,46.38,46.43,46.33,46.41,400898.0,37.3395,37.3797,37.2992,37.3636,400898.0
2018-07-26 13:00:00,46.41,46.43,46.36,46.4,299911.0,37.3636,37.3797,37.3234,37.3556,299911.0
2018-07-26 13:30:00,46.4,46.4,46.34,46.36,333747.0,37.3556,37.3556,37.3073,37.3234,333747.0
2018-07-26 14:00:00,46.36,46.43,46.35,46.36,423588.0,37.3234,37.3797,37.3153,37.3234,423588.0
2018-07-26 14:30:00,46.37,46.4,46.34,46.36,324695.0,37.3314,37.3556,37.3073,37.3234,324695.0
2018-07-26 15:00:00,46.36,46.37,46.22,46.23,624780.0,37.3234,37.3314,37.2107,37.2187,624780.0
2018-07-26 15:30:00,46.23,46.34,46.2,46.26,1242076.0,37.2187,37.3073,37.1946,37.2429,1242076.0
2018-07-27 09:30:00,46.32,46.45,46.17,46.39,992855.0,37.2912,37.3958,37.1704,37.3475,992855.0
2018-07-27 10:00:00,46.4,46.48,46.35,46.41,575205.0,37.3556,37.42,37.3153,37.3636,575205.0
2018-07-27 10:30:00,46.41,46.48,46.39,46.43,476846.0,37.3636,37.42,37.3475,37.3797,476846.0
2018-07-27 11:00:00,46.44,46.49,46.34,46.48,537538.0,37.3878,37.428,37.3073,37.42,537538.0
2018-07-27 11:30:00,46.48,46.5,46.35,46.39,459860.0,37.42,37.4361,37.3153,37.3475,459860.0
2018-07-27 12:00:00,46.39,46.41,46.26,46.3,523867.0,37.3475,37.3636,37.2429,37.2751,523867.0
2018-07-27 12:30:00,46.29,46.3,46.17,46.23,829911.0,37.267,37.2751,37.1704,37.2187,829911.0
2018-07-27 13:00:00,46.23,46.27,46.11,46.12,575871.0,37.2187,37.2509,37.1221,37.1302,575871.0
2018-07-27 13:30:00,46.12,46.18,46.06,46.12,295196.0,37.1302,37.1785,37.0819,37.1302,295196.0
2018-07-27 14:00:00,46.12,46.14,46.07,46.09,388358.0,37.1302,37.1463,37.0899,37.106,388358.0
2018-07-27 14:30:00,46.1,46.14,46.07,46.13,441439.0,37.1141,37.1463,37.0899,37.1382,441439.0
2018-07-27 15:00:00,46.14,46.24,46.13,46.19,476155.0,37.1463,37.2268,37.1382,37.1865,476155.0
2018-07-27 15:30:00,46.19,46.24,46.15,46.22,1299676.0,37.1865,37.2268,37.1543,37.2107,1299676.0
2018-07-30 09:30:00,46.1,46.42,46.07,46.39,996584.0,37.1141,37.3717,37.0899,37.3475,996584.0
2018-07-30 10:00:00,46.4,46.42,46.24,46.33,535724.0,37.3556,37.3717,37.2268,37.2992,535724.0
2018-07-30 10:30:00,46.34,46.39,46.3,46.35,444407.0,37.3073,37.3475,37.2751,37.3153,444407.0
2018-07-30 11:00:00,46.35,46.4,46.32,46.4,541512.0,37.3153,37.3556,37.2912,37.3556,541512.0
2018-07-30 11:30:00,46.4,46.44,46.34,46.36,605853.0,37.3556,37.3878,37.3073,37.3234,605853.0
2018-07-30 12:00:00,46.35,46.41,46.31,46.38,734509.0,37.3153,37.3636,37.2831,37.3395,734509.0
2018-07-30 12:30:00,46.38,46.38,46.27,46.29,321874.0,37.3395,37.3395,37.2509,37.267,321874.0
2018-07-30 13:00:00,46.29,46.29,46.2,46.23,245514.0,37.267,37.267,37.1946,37.2187,245514.0
2018-07-30 13:30:00,46.24,46.31,46.23,46.28,257682.0,37.2268,37.2831,37.2187,37.259,257682.0
2018-07-30 14:00:00,46.28,46.29,46.22,46.23,301302.0,37.259,37.267,37.2107,37.2187,301302.0
2018-07-30 14:30:00,46.23,46.28,46.19,46.26,376604.0,37.2187,37.259,37.1865,37.2429,376604.0
2018-07-30 15:00:00,46.26,46.28,46.22,46.23,427964.0,37.2429,37.259,37.2107,37.2187,427964.0
2018-07-30 15:30:00,46.23,46.26,46.19,46.23,1708383.0,37.2187,37.2429,37.1865,37.2187,1708383.0
2018-07-31 09:30:00,46.4,46.59,46.31,46.38,931383.0,37.3556,37.5086,37.2831,37.3395,931383.0
2018-07-31 10:00:00,46.38,46.6,46.33,46.5,777979.0,37.3395,37.5166,37.2992,37.4361,777979.0
2018-07-31 10:30:00,46.51,46.56,46.45,46.52,465853.0,37.4441,37.4844,37.3958,37.4522,465853.0
2018-07-31 11:00:00,46.52,46.53,46.4,46.43,361267.0,37.4522,37.4602,37.3556,37.3797,361267.0
2018-07-31 11:30:00,46.43,46.44,46.36,46.4,452290.0,37.3797,37.3878,37.3234,37.3556,452290.0
2018-07-31 12:00:00,46.39,46.41,46.32,46.39,419787.0,37.3475,37.3636,37.2912,37.3475,419787.0
2018-07-31 12:30:00,46.38,46.44,46.37,46.38,281773.0,37.3395,37.3878,37.3314,37.3395,281773.0
2018-07-31 13:00:00,46.37,46.43,46.36,46.41,450900.0,37.3314,37.3797,37.3234,37.3636,450900.0
2018-07-31 13:30:00,46.41,46.5,46.4,46.46,422009.0,37.3636,37.4361,37.3556,37.4039,422009.0
2018-07-31 14:00:00,46.46,46.48,46.4,46.45,343974.0,37.4039,37.42,37.3556,37.3958,343974.0
2018-07-31 14:30:00,46.45,46.55,46.43,46.54,421332.0,37.3958,37.4763,37.3797,37.4683,421332.0
2018-07-31 15:00:00,46.54,46.57,46.48,46.56,527646.0,37.4683,37.4924,37.42,37.4844,527646.0
2018-07-31 15:30:00,46.56,46.67,46.51,46.63,2362647.0,37.4844,37.573,37.4441,37.5408,2362647.0
2018-08-01 09:30:00,46.45,46.49,46.3,46.44,1343869.0,37.3958,37.428,37.2751,37.3878,1343869.0
2018-08-01 10:00:00,46.44,46.44,46.27,46.4,486207.0,37.3878,37.3878,37.2509,37.3556,486207.0
2018-08-01 10:30:00,46.4,46.4,46.26,46.33,482426.0,37.3556,37.3556,37.2429,37.2992,482426.0
2018-08-01 11:00:00,46.33,46.41,46.31,46.34,374372.0,37.2992,37.3636,37.2831,37.3073,374372.0
2018-08-01 11:30:00,46.33,46.47,46.29,46.36,500966.0,37.2992,37.4119,37.267,37.3234,500966.0
2018-08-01 12:00:00,46.35,46.36,46.24,46.3,263009.0,37.3153,37.3234,37.2268,37.2751,263009.0
2018-08-01 12:30:00,46.29,46.3,46.2,46.25,453294.0,37.267,37.2751,37.1946,37.2348,453294.0
2018-08-01 13:00:00,46.25,46.27,46.2,46.22,364653.0,37.2348,37.2509,37.1946,37.2107,364653.0
2018-08-01 13:30:00,46.23,46.24,46.17,46.23,443218.0,37.2187,37.2268,37.1704,37.2187,443218.0
2018-08-01 14:00:00,46.22,46.36,46.17,46.3,517474.0,37.2107,37.3234,37.1704,37.2751,517474.0
2018-08-01 14:30:00,46.3,46.41,46.26,46.41,587693.0,37.2751,37.3636,37.2429,37.3636,587693.0
2018-08-01 15:00:00,46.41,46.43,46.32,46.34,539208.0,37.3636,37.3797,37.2912,37.3073,539208.0
2018-08-01 15:30:00,46.34,46.45,46.34,46.39,1886608.0,37.3073,37.3958,37.3073,37.3475,1886608.0
2018-08-02 09:30:00,46.48,46.63,46.32,46.38,932174.0,37.42,37.5408,37.2912,37.3395,932174.0
2018-08-02 10:00:00,46.38,46.57,46.31,46.45,720997.0,37.3395,37.4924,37.2831,37.3958,720997.0
2018-08-02 10:30:00,46.45,46.53,46.36,46.4,644798.0,37.3958,37.4602,37.3234,37.3556,644798.0
2018-08-02 11:00:00,46.4,46.45,46.33,46.41,364171.0,37.3556,37.3958,37.2992,37.3636,364171.0
2018-08-02 11:30:00,46.41,46.53,46.38,46.52,281037.0,37.3636,37.4602,37.3395,37.4522,281037.0
2018-08-02 12:00:00,46.52,46.52,46.38,46.41,1022359.0,37.4522,37.4522,37.3395,37.3636,1022359.0
2018-08-02 12:30:00,46.41,46.47,46.37,46.39,491534.0,37.3636,37.4119,37.3314,37.3475,491534.0
2018-08-02 13:00:00,46.39,46.44,46.32,46.33,972845.0,37.3475,37.3878,37.2912,37.2992,972845.0
2018-08-02 13:30:00,46.34,46.42,46.32,46.41,385495.0,37.3073,37.3717,37.2912,37.3636,385495.0
2018-08-02 14:00:00,46.41,46.42,46.32,46.35,1446723.0,37.3636,37.3717,37.2912,37.3153,1446723.0
2018-08-02 14:30:00,46.34,46.36,46.26,46.28,368992.0,37.3073,37.3234,37.2429,37.259,368992.0
2018-08-02 15:00:00,46.28,46.36,46.26,46.3,452322.0,37.259,37.3234,37.2429,37.2751,452322.0
2018-08-02 15:30:00,46.3,46.36,46.18,46.21,1720859.0,37.2751,37.3234,37.1785,37.2026,1720859.0
2018-08-03 09:30:00,46.23,46.45,46.14,46.32,1268146.0,37.2187,37.3958,37.1463,37.2912,1268146.0
2018-08-03 10:00:00,46.32,46.52,46.31,46.45,636013.0,37.2912,37.4522,37.2831,37.3958,636013.0
2018-08-03 10:30:00,46.45,46.69,46.44,46.69,1045280.0,37.3958,37.5891,37.3878,37.5891,1045280.0
2018-08-03 11:00:00,46.69,46.74,46.63,46.72,783950.0,37.5891,37.6293,37.5408,37.6132,783950.0
2018-08-03 11:30:00,46.73,46.74,46.54,46.56,523436.0,37.6213,37.6293,37.4683,37.4844,523436.0
2018-08-03 12:00:00,46.57,46.6,46.53,46.57,471704.0,37.4924,37.5166,37.4602,37.4924,471704.0
2018-08-03 12:30:00,46.57,46.69,46.54,46.68,640455.0,37.4924,37.5891,37.4683,37.581,640455.0
2018-08-03 13:00:00,46.68,46.76,46.66,46.74,695673.0,37.581,37.6454,37.5649,37.6293,695673.0
2018-08-03 13:30:00,46.75,46.76,46.66,46.71,396970.0,37.6374,37.6454,37.5649,37.6052,396970.0
2018-08-03 14:00:00,46.7,46.72,46.68,46.71,599289.0,37.5971,37.6132,37.581,37.6052,599289.0
2018-08-03 14:30:00,46.71,46.76,46.69,46.71,528053.0,37.6052,37.6454,37.5891,37.6052,528053.0
2018-08-03 15:00:00,46.71,46.74,46.67,46.68,580437.0,37.6052,37.6293,37.573,37.581,580437.0
2018-08-03 15:30:00,46.67,46.71,46.6,46.62,1600845.0,37.573,37.6052,37.5166,37.5327,1600845.0
2018-08-06 09:30:00,46.6,46.87,46.55,46.76,983276.0,37.5166,37.734,37.4763,37.6454,983276.0
2018-08-06 10:00:00,46.75,46.76,46.59,46.68,541126.0,37.6374,37.6454,37.5086,37.581,541126.0
2018-08-06 10:30:00,46.69,46.77,46.63,46.71,430825.0,37.5891,37.6535,37.5408,37.6052,430825.0
2018-08-06 11:00:00,46.71,46.77,46.65,46.77,364696.0,37.6052,37.6535,37.5569,37.6535,364696.0
2018-08-06 11:30:00,46.77,46.79,46.71,46.73,481147.0,37.6535,37.6696,37.6052,37.6213,481147.0
2018-08-06 12:00:00,46.74,46.81,46.71,46.79,332048.0,37.6293,37.6857,37.6052,37.6696,332048.0
2018-08-06 12:30:00,46.78,46.85,46.77,46.82,381410.0,37.6615,37.7179,37.6535,37.6937,381410.0
2018-08-06 13:00:00,46.82,46.87,46.79,46.82,428789.0,37.6937,37.734,37.6696,37.6937,428789.0
2018-08-06 13:30:00,46.83,46.83,46.75,46.79,295222.0,37.7018,37.7018,37.6374,37.6696,295222.0
2018-08-06 14:00:00,46.79,46.79,46.69,46.73,446376.0,37.6696,37.6696,37.5891,37.6213,446376.0
2018-08-06 14:30:00,46.72,46.74,46.68,46.69,439960.0,37.6132,37.6293,37.581,37.5891,439960.0
2018-08-06 15:00:00,46.69,46.72,46.64,46.68,449823.0,37.5891,37.6132,37.5488,37.581,449823.0
2018-08-06 15:30:00,46.68,46.69,46.63,46.65,1081851.0,37.581,37.5891,37.5408,37.5569,1081851.0
2018-08-07 09:30:00,46.52,46.61,46.22,46.24,1151506.0,37.4522,37.5247,37.2107,37.2268,1151506.0
2018-08-07 10:00:00,46.24,46.35,46.18,46.23,675186.0,37.2268,37.3153,37.1785,37.2187,675186.0
2018-08-07 10:30:00,46.23,46.31,46.13,46.29,877011.0,37.2187,37.2831,37.1382,37.267,877011.0
2018-08-07 11:00:00,46.29,46.33,46.22,46.25,458569.0,37.267,37.2992,37.2107,37.2348,458569.0
2018-08-07 11:30:00,46.25,46.27,46.17,46.27,397453.0,37.2348,37.2509,37.1704,37.2509,397453.0
2018-08-07 12:00:00,46.26,46.42,46.24,46.4,401688.0,37.2429,37.3717,37.2268,37.3556,401688.0
2018-08-07 12:30:00,46.4,46.44,46.36,46.42,276177.0,37.3556,37.3878,37.3234,37.3717,276177.0
2018-08-07 13:00:00,46.43,46.46,46.39,46.4,277271.0,37.3797,37.4039,37.3475,37.3556,277271.0
2018-08-07 13:30:00,46.4,46.43,46.35,46.38,279673.0,37.3556,37.3797,37.3153,37.3395,279673.0
2018-08-07 14:00:00,46.38,46.4,46.36,46.4,275239.0,37.3395,37.3556,37.3234,37.3556,275239.0
2018-08-07 14:30:00,46.4,46.43,46.35,46.4,315824.0,37.3556,37.3797,37.3153,37.3556,315824.0
2018-08-07 15:00:00,46.41,46.49,46.38,46.48,413276.0,37.3636,37.428,37.3395,37.42,413276.0
2018-08-07 15:30:00,46.47,46.5,46.42,46.5,1321914.0,37.4119,37.4361,37.3717,37.4361,1321914.0
2018-08-08 09:30:00,46.49,46.56,46.43,46.46,657790.0,37.428,37.4844,37.3797,37.4039,657790.0
2018-08-08 10:00:00,46.45,46.48,46.3,46.43,403342.0,37.3958,37.42,37.2751,37.3797,403342.0
2018-08-08 10:30:00,46.42,46.43,46.28,46.38,430725.0,37.3717,37.3797,37.259,37.3395,430725.0
2018-08-08 11:00:00,46.38,46.49,46.37,46.49,355978.0,37.3395,37.428,37.3314,37.428,355978.0
2018-08-08 11:30:00,46.48,46.49,46.41,46.45,197521.0,37.42,37.428,37.3636,37.3958,197521.0
2018-08-08 12:00:00,46.45,46.46,46.37,46.38,153289.0,37.3958,37.4039,37.3314,37.3395,153289.0
2018-08-08 12:30:00,46.37,46.44,46.36,46.39,237267.0,37.3314,37.3878,37.3234,37.3475,237267.0
2018-08-08 13:00:00,46.39,46.41,46.31,46.34,177448.0,37.3475,37.3636,37.2831,37.3073,177448.0
2018-08-08 13:30:00,46.35,46.36,46.28,46.33,346150.0,37.3153,37.3234,37.259,37.2992,346150.0
2018-08-08 14:00:00,46.33,46.36,46.23,46.25,296181.0,37.2992,37.3234,37.2187,37.2348,296181.0
2018-08-08 14:30:00,46.25,46.29,46.19,46.21,281594.0,37.2348,37.267,37.1865,37.2026,281594.0
2018-08-08 15:00:00,46.22,46.22,46.13,46.15,800070.0,37.2107,37.2107,37.1382,37.1543,800070.0
2018-08-08 15:30:00,46.15,46.22,46.12,46.16,1266313.0,37.1543,37.2107,37.1302,37.1624,1266313.0
2018-08-09 09:30:00,46.25,46.32,46.07,46.18,707798.0,37.2348,37.2912,37.0899,37.1785,707798.0
2018-08-09 10:00:00,46.18,46.22,46.09,46.13,362852.0,37.1785,37.2107,37.106,37.1382,362852.0
2018-08-09 10:30:00,46.13,46.24,46.12,46.2,332363.0,37.1382,37.2268,37.1302,37.1946,332363.0
2018-08-09 11:00:00,46.19,46.24,46.18,46.21,489938.0,37.1865,37.2268,37.1785,37.2026,489938.0
2018-08-09 11:30:00,46.21,46.27,46.19,46.2,387581.0,37.2026,37.2509,37.1865,37.1946,387581.0
2018-08-09 12:00:00,46.2,46.23,46.19,46.2,328282.0,37.1946,37.2187,37.1865,37.1946,328282.0
2018-08-09 12:30:00,46.21,46.29,46.19,46.29,301938.0,37.2026,37.267,37.1865,37.267,301938.0
2018-08-09 13:00:00,46.28,46.33,46.27,46.32,260416.0,37.259,37.2992,37.2509,37.2912,260416.0
2018-08-09 13:30:00,46.33,46.33,46.29,46.3,328934.0,37.2992,37.2992,37.267,37.2751,328934.0
2018-08-09 14:00:00,46.3,46.31,46.3,46.3,239661.0,37.2751,37.2831,37.2751,37.2751,239661.0
2018-08-09 14:30:00,46.3,46.42,46.3,46.41,551691.0,37.2751,37.3717,37.2751,37.3636,551691.0
2018-08-09 15:00:00,46.41,46.41,46.37,46.39,317643.0,37.3636,37.3636,37.3314,37.3475,317643.0
2018-08-09 15:30:00,46.39,46.39,46.31,46.37,1452898.0,37.3475,37.3475,37.2831,37.3314,1452898.0
2018-08-10 09:30:00,46.21,46.42,46.11,46.37,666662.0,37.2026,37.3717,37.1221,37.3314,666662.0
2018-08-10 10:00:00,46.38,46.4,46.18,46.2,449624.0,37.3395,37.3556,37.1785,37.1946,449624.0
2018-08-10 10:30:00,46.21,46.22,46.16,46.2,490733.0,37.2026,37.2107,37.1624,37.1946,490733.0
2018-08-10 11:00:00,46.2,46.34,46.17,46.28,553152.0,37.1946,37.3073,37.1704,37.259,553152.0
2018-08-10 11:30:00,46.28,46.31,46.18,46.18,330180.0,37.259,37.2831,37.1785,37.1785,330180.0
2018-08-10 12:00:00,46.18,46.19,46.07,46.09,401505.0,37.1785,37.1865,37.0899,37.106,401505.0
2018-08-10 12:30:00,46.1,46.15,46.09,46.11,355761.0,37.1141,37.1543,37.106,37.1221,355761.0
2018-08-10 13:00:00,46.11,46.18,46.1,46.11,290784.0,37.1221,37.1785,37.1141,37.1221,290784.0
2018-08-10 13:30:00,46.11,46.14,46.06,46.08,300241.0,37.1221,37.1463,37.0819,37.098,300241.0
2018-08-10 14:00:00,46.08,46.1,46.03,46.04,282596.0,37.098,37.1141,37.0577,37.0658,282596.0
2018-08-10 14:30:00,46.05,46.07,46.0,46.05,304012.0,37.0738,37.0899,37.0336,37.0738,304012.0
2018-08-10 15:00:00,46.05,46.13,45.96,46.11,510467.0,37.0738,37.1382,37.0014,37.1221,510467.0
2018-08-10 15:30:00,46.11,46.11,46.05,46.08,940359.0,37.1221,37.1221,37.0738,37.098,940359.0
2018-08-13 09:30:00,46.05,46.13,45.77,45.94,811597.0,37.0738,37.1382,36.8484,36.9853,811597.0
2018-08-13 10:00:00,45.94,45.98,45.85,45.88,358015.0,36.9853,37.0175,36.9128,36.9369,358015.0
2018-08-13 10:30:00,45.89,45.89,45.76,45.8,701076.0,36.945,36.945,36.8403,36.8725,701076.0
2018-08-13 11:00:00,45.81,45.86,45.7,45.82,666301.0,36.8806,36.9208,36.792,36.8886,666301.0
2018-08-13 11:30:00,45.81,45.84,45.73,45.73,303654.0,36.8806,36.9047,36.8162,36.8162,303654.0
2018-08-13 12:00:00,45.73,45.8,45.72,45.78,247366.0,36.8162,36.8725,36.8081,36.8564,247366.0
2018-08-13 12:30:00,45.78,45.79,45.73,45.75,227240.0,36.8564,36.8645,36.8162,36.8323,227240.0
2018-08-13 13:00:00,45.75,45.87,45.72,45.86,227792.0,36.8323,36.9289,36.8081,36.9208,227792.0
2018-08-13 13:30:00,45.87,45.92,45.86,45.88,222832.0,36.9289,36.9691,36.9208,36.9369,222832.0
2018-08-13 14:00:00,45.88,45.95,45.88,45.93,321097.0,36.9369,36.9933,36.9369,36.9772,321097.0
2018-08-13 14:30:00,45.94,45.94,45.89,45.91,710134.0,36.9853,36.9853,36.945,36.9611,710134.0
2018-08-13 15:00:00,45.91,45.95,45.88,45.88,490613.0,36.9611,36.9933,36.9369,36.9369,490613.0
2018-08-13 15:30:00,45.88,45.89,45.8,45.83,936544.0,36.9369,36.945,36.8725,36.8967,936544.0
2018-08-14 09:30:00,45.91,46.09,45.89,46.01,606224.0,36.9611,37.106,36.945,37.0416,606224.0
2018-08-14 10:00:00,46.01,46.04,45.9,46.0,460257.0,37.0416,37.0658,36.953,37.0336,460257.0
2018-08-14 10:30:00,46.0,46.1,45.97,46.07,424147.0,37.0336,37.1141,37.0094,37.0899,424147.0
2018-08-14 11:00:00,46.06,46.09,45.94,45.95,330286.0,37.0819,37.106,36.9853,36.9933,330286.0
2018-08-14 11:30:00,45.95,46.05,45.94,46.01,277200.0,36.9933,37.0738,36.9853,37.0416,277200.0
2018-08-14 12:00:00,46.0,46.02,45.94,45.97,345945.0,37.0336,37.0497,36.9853,37.0094,345945.0
2018-08-14 12:30:00,45.97,45.99,45.89,45.9,262965.0,37.0094,37.0255,36.945,36.953,262965.0
2018-08-14 13:00:00,45.9,45.97,45.9,45.94,146071.0,36.953,37.0094,36.953,36.9853,146071.0
2018-08-14 13:30:00,45.95,45.97,45.88,45.93,179202.0,36.9933,37.0094,36.9369,36.9772,179202.0
2018-08-14 14:00:00,45.93,45.94,45.87,45.91,276288.0,36.9772,36.9853,36.9289,36.9611,276288.0
2018-08-14 14:30:00,45.91,46.0,45.9,45.96,357333.0,36.9611,37.0336,36.953,37.0014,357333.0
2018-08-14 15:00:00,45.96,46.01,45.94,46.0,399101.0,37.0014,37.0416,36.9853,37.0336,399101.0
2018-08-14 15:30:00,45.99,46.02,45.88,45.89,1302517.0,37.0255,37.0497,36.9369,36.945,1302517.0
2018-08-15 09:30:00,45.77,45.84,45.65,45.81,710565.0,36.8484,36.9047,36.7518,36.8806,710565.0
2018-08-15 10:00:00,45.81,46.02,45.78,45.95,664429.0,36.8806,37.0497,36.8564,36.9933,664429.0
2018-08-15 10:30:00,45.94,46.04,45.87,45.98,462040.0,36.9853,37.0658,36.9289,37.0175,462040.0
2018-08-15 11:00:00,45.98,46.02,45.93,45.98,593984.0,37.0175,37.0497,36.9772,37.0175,593984.0
2018-08-15 11:30:00,45.98,46.09,45.96,46.08,366253.0,37.0175,37.106,37.0014,37.098,366253.0
2018-08-15 12:00:00,46.08,46.13,46.07,46.11,346540.0,37.098,37.1382,37.0899,37.1221,346540.0
2018-08-15 12:30:00,46.11,46.14,46.05,46.09,282429.0,37.1221,37.1463,37.0738,37.106,282429.0
2018-08-15 13:00:00,46.09,46.13,46.02,46.05,340766.0,37.106,37.1382,37.0497,37.0738,340766.0
2018-08-15 13:30:00,46.05,46.11,46.0,46.04,501732.0,37.0738,37.1221,37.0336,37.0658,501732.0
2018-08-15 14:00:00,46.04,46.13,46.02,46.11,471302.0,37.0658,37.1382,37.0497,37.1221,471302.0
2018-08-15 14:30:00,46.1,46.12,46.02,46.09,864252.0,37.1141,37.1302,37.0497,37.106,864252.0
2018-08-15 15:00:00,46.09,46.15,46.03,46.06,598723.0,37.106,37.1543,37.0577,37.0819,598723.0
2018-08-15 15:30:00,46.06,46.12,46.04,46.1,1594790.0,37.0819,37.1302,37.0658,37.1141,1594790.0
2018-08-16 09:30:00,46.11,46.22,46.06,46.15,699703.0,37.1221,37.2107,37.0819,37.1543,699703.0
2018-08-16 10:00:00,46.15,46.16,45.97,46.12,447063.0,37.1543,37.1624,37.0094,37.1302,447063.0
2018-08-16 10:30:00,46.12,46.16,46.08,46.13,442399.0,37.1302,37.1624,37.098,37.1382,442399.0
2018-08-16 11:00:00,46.14,46.27,46.12,46.25,716660.0,37.1463,37.2509,37.1302,37.2348,716660.0
2018-08-16 11:30:00,46.26,46.31,46.23,46.3,459424.0,37.2429,37.2831,37.2187,37.2751,459424.0
2018-08-16 12:00:00,46.3,46.37,46.28,46.3,420311.0,37.2751,37.3314,37.259,37.2751,420311.0
2018-08-16 12:30:00,46.3,46.31,46.25,46.3,456753.0,37.2751,37.2831,37.2348,37.2751,456753.0
2018-08-16 13:00:00,46.29,46.38,46.26,46.35,554458.0,37.267,37.3395,37.2429,37.3153,554458.0
2018-08-16 13:30:00,46.36,46.36,46.29,46.29,516526.0,37.3234,37.3234,37.267,37.267,516526.0
2018-08-16 14:00:00,46.29,46.36,46.25,46.33,567623.0,37.267,37.3234,37.2348,37.2992,567623.0
2018-08-16 14:30:00,46.32,46.36,46.29,46.3,652606.0,37.2912,37.3234,37.267,37.2751,652606.0
2018-08-16 15:00:00,46.3,46.3,46.21,46.25,859267.0,37.2751,37.2751,37.2026,37.2348,859267.0
2018-08-16 15:30:00,46.24,46.25,46.16,46.23,1707037.0,37.2268,37.2348,37.1624,37.2187,1707037.0
2018-08-17 09:30:00,46.29,46.5,46.24,46.42,1030749.0,37.267,37.4361,37.2268,37.3717,1030749.0
2018-08-17 10:00:00,46.41,46.57,46.41,46.53,719793.0,37.3636,37.4924,37.3636,37.4602,719793.0
2018-08-17 10:30:00,46.53,46.63,46.49,46.61,560729.0,37.4602,37.5408,37.428,37.5247,560729.0
2018-08-17 11:00:00,46.61,46.63,46.49,46.52,534590.0,37.5247,37.5408,37.428,37.4522,534590.0
2018-08-17 11:30:00,46.52,46.59,46.5,46.55,335102.0,37.4522,37.5086,37.4361,37.4763,335102.0
2018-08-17 12:00:00,46.55,46.63,46.54,46.6,271461.0,37.4763,37.5408,37.4683,37.5166,271461.0
2018-08-17 12:30:00,46.6,46.62,46.54,46.55,376594.0,37.5166,37.5327,37.4683,37.4763,376594.0
2018-08-17 13:00:00,46.55,46.58,46.52,46.56,251309.0,37.4763,37.5005,37.4522,37.4844,251309.0
2018-08-17 13:30:00,46.55,46.6,46.53,46.6,240339.0,37.4763,37.5166,37.4602,37.5166,240339.0
2018-08-17 14:00:00,46.6,46.69,46.58,46.68,437417.0,37.5166,37.5891,37.5005,37.581,437417.0
2018-08-17 14:30:00,46.68,46.73,46.67,46.71,356181.0,37.581,37.6213,37.573,37.6052,356181.0
2018-08-17 15:00:00,46.71,46.72,46.6,46.61,441975.0,37.6052,37.6132,37.5166,37.5247,441975.0
2018-08-17 15:30:00,46.62,46.64,46.58,46.6,1080883.0,37.5327,37.5488,37.5005,37.5166,1080883.0
2018-08-20 09:30:00,46.68,46.87,46.59,46.82,955063.0,37.581,37.734,37.5086,37.6937,955063.0
2018-08-20 10:00:00,46.83,46.83,46.73,46.76,323768.0,37.7018,37.7018,37.6213,37.6454,323768.0
2018-08-20 10:30:00,46.76,46.8,46.71,46.74,252181.0,37.6454,37.6776,37.6052,37.6293,252181.0
2018-08-20 11:00:00,46.74,46.77,46.69,46.7,193742.0,37.6293,37.6535,37.5891,37.5971,193742.0
2018-08-20 11:30:00,46.7,46.73,46.68,46.69,253272.0,37.5971,37.6213,37.581,37.5891,253272.0
2018-08-20 12:00:00,46.69,46.73,46.68,46.7,181343.0,37.5891,37.6213,37.581,37.5971,181343.0
2018-08-20 12:30:00,46.7,46.75,46.69,46.75,290517.0,37.5971,37.6374,37.5891,37.6374,290517.0
2018-08-20 13:00:00,46.75,46.78,46.73,46.75,324956.0,37.6374,37.6615,37.6213,37.6374,324956.0
2018-08-20 13:30:00,46.76,46.76,46.71,46.72,231758.0,37.6454,37.6454,37.6052,37.6132,231758.0
2018-08-20 14:00:00,46.72,46.74,46.68,46.7,348949.0,37.6132,37.6293,37.581,37.5971,348949.0
2018-08-20 14:30:00,46.7,46.7,46.65,46.7,283614.0,37.5971,37.5971,37.5569,37.5971,283614.0
2018-08-20 15:00:00,46.69,46.77,46.68,46.76,357690.0,37.5891,37.6535,37.581,37.6454,357690.0
2018-08-20 15:30:00,46.75,46.77,46.69,46.72,923663.0,37.6374,37.6535,37.5891,37.6132,923663.0
2018-08-21 09:30:00,46.73,46.75,46.48,46.54,710847.0,37.6213,37.6374,37.42,37.4683,710847.0
2018-08-21 10:00:00,46.54,46.58,46.49,46.51,981102.0,37.4683,37.5005,37.428,37.4441,981102.0
2018-08-21 10:30:00,46.51,46.51,46.36,46.37,1570036.0,37.4441,37.4441,37.3234,37.3314,1570036.0
2018-08-21 11:00:00,46.37,46.48,46.36,46.46,353290.0,37.3314,37.42,37.3234,37.4039,353290.0
2018-08-21 11:30:00,46.46,46.49,46.42,46.44,527387.0,37.4039,37.428,37.3717,37.3878,527387.0
2018-08-21 12:00:00,46.44,46.46,46.35,46.37,221737.0,37.3878,37.4039,37.3153,37.3314,221737.0
2018-08-21 12:30:00,46.38,46.42,46.36,46.39,242355.0,37.3395,37.3717,37.3234,37.3475,242355.0
2018-08-21 13:00:00,46.4,46.42,46.36,46.41,178132.0,37.3556,37.3717,37.3234,37.3636,178132.0
2018-08-21 13:30:00,46.41,46.44,46.39,46.4,343698.0,37.3636,37.3878,37.3475,37.3556,343698.0
2018-08-21 14:00:00,46.4,46.4,46.32,46.34,337379.0,37.3556,37.3556,37.2912,37.3073,337379.0
2018-08-21 14:30:00,46.34,46.38,46.3,46.37,379213.0,37.3073,37.3395,37.2751,37.3314,379213.0
2018-08-21 15:00:00,46.37,46.38,46.28,46.28,774483.0,37.3314,37.3395,37.259,37.259,774483.0
2018-08-21 15:30:00,46.29,46.29,46.21,46.21,1751111.0,37.267,37.267,37.2026,37.2026,1751111.0
2018-08-22 09:30:00,46.34,46.38,46.01,46.03,504185.0,37.3073,37.3395,37.0416,37.0577,504185.0
2018-08-22 10:00:00,46.03,46.15,45.99,46.07,1758583.0,37.0577,37.1543,37.0255,37.0899,1758583.0
2018-08-22 10:30:00,46.07,46.11,45.98,46.0,440524.0,37.0899,37.1221,37.0175,37.0336,440524.0
2018-08-22 11:00:00,46.0,46.03,45.94,46.0,321136.0,37.0336,37.0577,36.9853,37.0336,321136.0
2018-08-22 11:30:00,46.0,46.05,45.97,46.0,232745.0,37.0336,37.0738,37.0094,37.0336,232745.0
2018-08-22 12:00:00,46.0,46.04,45.98,46.0,241922.0,37.0336,37.0658,37.0175,37.0336,241922.0
2018-08-22 12:30:00,46.0,46.01,45.97,46.0,155013.0,37.0336,37.0416,37.0094,37.0336,155013.0
2018-08-22 13:00:00,46.0,46.01,45.97,46.0,217382.0,37.0336,37.0416,37.0094,37.0336,217382.0
2018-08-22 13:30:00,46.0,46.05,46.0,46.03,250294.0,37.0336,37.0738,37.0336,37.0577,250294.0
2018-08-22 14:00:00,46.03,46.09,45.97,46.0,352798.0,37.0577,37.106,37.0094,37.0336,352798.0
2018-08-22 14:30:00,46.0,46.02,45.92,45.96,280515.0,37.0336,37.0497,36.9691,37.0014,280515.0
2018-08-22 15:00:00,45.96,45.98,45.94,45.98,173707.0,37.0014,37.0175,36.9853,37.0175,173707.0
2018-08-22 15:30:00,45.98,46.03,45.92,45.93,1029910.0,37.0175,37.0577,36.9691,36.9772,1029910.0
2018-08-23 09:30:00,45.89,46.08,45.74,45.84,2919802.0,36.945,37.098,36.8242,36.9047,2919802.0
2018-08-23 10:00:00,45.84,45.94,45.82,45.84,632689.0,36.9047,36.9853,36.8886,36.9047,632689.0
2018-08-23 10:30:00,45.84,45.94,45.83,45.88,581647.0,36.9047,36.9853,36.8967,36.9369,581647.0
2018-08-23 11:00:00,45.89,45.91,45.85,45.88,387432.0,36.945,36.9611,36.9128,36.9369,387432.0
2018-08-23 11:30:00,45.88,45.97,45.83,45.84,923687.0,36.9369,37.0094,36.8967,36.9047,923687.0
2018-08-23 12:00:00,45.85,45.86,45.81,45.82,343058.0,36.9128,36.9208,36.8806,36.8886,343058.0
2018-08-23 12:30:00,45.82,45.82,45.71,45.73,468216.0,36.8886,36.8886,36.8001,36.8162,468216.0
2018-08-23 13:00:00,45.73,45.78,45.73,45.74,616576.0,36.8162,36.8564,36.8162,36.8242,616576.0
2018-08-23 13:30:00,45.75,45.81,45.72,45.78,211217.0,36.8323,36.8806,36.8081,36.8564,211217.0
2018-08-23 14:00:00,45.78,45.79,45.74,45.78,427168.0,36.8564,36.8645,36.8242,36.8564,427168.0
2018-08-23 14:30:00,45.78,45.82,45.74,45.82,922098.0,36.8564,36.8886,36.8242,36.8886,922098.0
2018-08-23 15:00:00,45.82,45.82,45.79,45.8,383223.0,36.8886,36.8886,36.8645,36.8725,383223.0
2018-08-23 15:30:00,45.8,45.81,45.69,45.7,2609015.0,36.8725,36.8806,36.784,36.792,2609015.0
2018-08-24 09:30:00,45.65,45.73,45.62,45.66,752590.0,36.7518,36.8162,36.7276,36.7598,752590.0
2018-08-24 10:00:00,45.65,45.71,45.63,45.66,1004933.0,36.7518,36.8001,36.7357,36.7598,1004933.0
2018-08-24 10:30:00,45.66,45.76,45.65,45.71,566659.0,36.7598,36.8403,36.7518,36.8001,566659.0
2018-08-24 11:00:00,45.72,45.73,45.65,45.7,976113.0,36.8081,36.8162,36.7518,36.792,976113.0
2018-08-24 11:30:00,45.7,45.77,45.67,45.76,706128.0,36.792,36.8484,36.7679,36.8403,706128.0
2018-08-24 12:00:00,45.76,45.8,45.74,45.78,281988.0,36.8403,36.8725,36.8242,36.8564,281988.0
2018-08-24 12:30:00,45.78,45.78,45.73,45.75,338140.0,36.8564,36.8564,36.8162,36.8323,338140.0
2018-08-24 13:00:00,45.75,45.76,45.71,45.71,267767.0,36.8323,36.8403,36.8001,36.8001,267767.0
2018-08-24 13:30:00,45.72,45.72,45.59,45.62,979422.0,36.8081,36.8081,36.7035,36.7276,979422.0
2018-08-24 14:00:00,45.62,45.64,45.58,45.62,534436.0,36.7276,36.7437,36.6954,36.7276,534436.0
2018-08-24 14:30:00,45.62,45.69,45.61,45.66,387427.0,36.7276,36.784,36.7196,36.7598,387427.0
2018-08-24 15:00:00,45.66,45.69,45.64,45.66,272638.0,36.7598,36.784,36.7437,36.7598,272638.0
2018-08-24 15:30:00,45.66,45.7,45.59,45.63,1571808.0,36.7598,36.792,36.7035,36.7357,1571808.0
2018-08-27 09:30:00,46.05,46.05,45.76,45.79,772749.0,37.0738,37.0738,36.8403,36.8645,772749.0
2018-08-27 10:00:00,45.79,45.8,45.64,45.72,473192.0,36.8645,36.8725,36.7437,36.8081,473192.0
2018-08-27 10:30:00,45.72,45.72,45.56,45.64,556852.0,36.8081,36.8081,36.6793,36.7437,556852.0
2018-08-27 11:00:00,45.64,45.66,45.6,45.62,479224.0,36.7437,36.7598,36.7115,36.7276,479224.0
2018-08-27 11:30:00,45.63,45.68,45.6,45.67,335872.0,36.7357,36.7759,36.7115,36.7679,335872.0
2018-08-27 12:00:00,45.67,45.71,45.65,45.7,335869.0,36.7679,36.8001,36.7518,36.792,335869.0
2018-08-27 12:30:00,45.7,45.74,45.69,45.73,731282.0,36.792,36.8242,36.784,36.8162,731282.0
2018-08-27 13:00:00,45.73,45.76,45.68,45.68,347321.0,36.8162,36.8403,36.7759,36.7759,347321.0
2018-08-27 13:30:00,45.69,45.71,45.65,45.68,206709.0,36.784,36.8001,36.7518,36.7759,206709.0
2018-08-27 14:00:00,45.68,45.72,45.66,45.71,286485.0,36.7759,36.8081,36.7598,36.8001,286485.0
2018-08-27 14:30:00,45.71,45.74,45.69,45.7,315594.0,36.8001,36.8242,36.784,36.792,315594.0
2018-08-27 15:00:00,45.7,45.74,45.69,45.73,411020.0,36.792,36.8242,36.784,36.8162,411020.0
2018-08-27 15:30:00,45.73,45.77,45.67,45.68,1981460.0,36.8162,36.8484,36.7679,36.7759,1981460.0
2018-08-28 09:30:00,45.65,45.73,45.58,45.65,693472.0,36.7518,36.8162,36.6954,36.7518,693472.0
2018-08-28 10:00:00,45.64,45.66,45.5,45.54,447100.0,36.7437,36.7598,36.631,36.6632,447100.0
2018-08-28 10:30:00,45.55,45.57,45.49,45.51,508263.0,36.6713,36.6874,36.623,36.6391,508263.0
2018-08-28 11:00:00,45.52,45.6,45.5,45.53,861118.0,36.6471,36.7115,36.631,36.6552,861118.0
2018-08-28 11:30:00,45.54,45.57,45.46,45.51,375097.0,36.6632,36.6874,36.5988,36.6391,375097.0
2018-08-28 12:00:00,45.5,45.51,45.48,45.51,207666.0,36.631,36.6391,36.6149,36.6391,207666.0
2018-08-28 12:30:00,45.51,45.52,45.48,45.5,262788.0,36.6391,36.6471,36.6149,36.631,262788.0
2018-08-28 13:00:00,45.5,45.52,45.48,45.5,231421.0,36.631,36.6471,36.6149,36.631,231421.0
2018-08-28 13:30:00,45.5,45.51,45.48,45.49,180724.0,36.631,36.6391,36.6149,36.623,180724.0
2018-08-28 14:00:00,45.49,45.51,45.48,45.49,203837.0,36.623,36.6391,36.6149,36.623,203837.0
2018-08-28 14:30:00,45.49,45.5,45.44,45.48,210682.0,36.623,36.631,36.5827,36.6149,210682.0
2018-08-28 15:00:00,45.48,45.48,45.36,45.4,1084798.0,36.6149,36.6149,36.5183,36.5505,1084798.0
2018-08-28 15:30:00,45.4,45.4,45.28,45.38,1844110.0,36.5505,36.5505,36.4539,36.5344,1844110.0
2018-08-29 09:30:00,45.25,45.4,45.22,45.35,974974.0,36.4297,36.5505,36.4056,36.5103,974974.0
2018-08-29 10:00:00,45.36,45.42,45.28,45.31,1720764.0,36.5183,36.5666,36.4539,36.4781,1720764.0
2018-08-29 10:30:00,45.32,45.38,45.26,45.34,771375.0,36.4861,36.5344,36.4378,36.5022,771375.0
2018-08-29 11:00:00,45.34,45.38,45.29,45.38,1262856.0,36.5022,36.5344,36.4619,36.5344,1262856.0
2018-08-29 11:30:00,45.38,45.4,45.34,45.39,637531.0,36.5344,36.5505,36.5022,36.5425,637531.0
2018-08-29 12:00:00,45.38,45.4,45.32,45.34,390790.0,36.5344,36.5505,36.4861,36.5022,390790.0
2018-08-29 12:30:00,45.34,45.35,45.29,45.34,577763.0,36.5022,36.5103,36.4619,36.5022,577763.0
2018-08-29 13:00:00,45.34,45.35,45.29,45.31,238197.0,36.5022,36.5103,36.4619,36.4781,238197.0
2018-08-29 13:30:00,45.3,45.34,45.29,45.3,291204.0,36.47,36.5022,36.4619,36.47,291204.0
2018-08-29 14:00:00,45.3,45.34,45.25,45.27,918480.0,36.47,36.5022,36.4297,36.4458,918480.0
2018-08-29 14:30:00,45.27,45.29,45.26,45.28,389197.0,36.4458,36.4619,36.4378,36.4539,389197.0
2018-08-29 15:00:00,45.28,45.31,45.26,45.3,646565.0,36.4539,36.4781,36.4378,36.47,646565.0
2018-08-29 15:30:00,45.3,45.34,45.27,45.33,1750606.0,36.47,36.5022,36.4458,36.4942,1750606.0
2018-08-30 09:30:00,45.28,45.32,45.17,45.22,592595.0,36.4539,36.4861,36.3653,36.4056,592595.0
2018-08-30 10:00:00,45.22,45.27,45.14,45.15,996935.0,36.4056,36.4458,36.3412,36.3492,996935.0
2018-08-30 10:30:00,45.15,45.18,45.03,45.12,386388.0,36.3492,36.3734,36.2526,36.3251,386388.0
2018-08-30 11:00:00,45.13,45.14,45.05,45.05,288352.0,36.3331,36.3412,36.2687,36.2687,288352.0
2018-08-30 11:30:00,45.05,45.11,45.05,45.09,569117.0,36.2687,36.317,36.2687,36.3009,569117.0
2018-08-30 12:00:00,45.09,45.13,45.04,45.04,310070.0,36.3009,36.3331,36.2607,36.2607,310070.0
2018-08-30 12:30:00,45.05,45.11,45.04,45.07,210780.0,36.2687,36.317,36.2607,36.2848,210780.0
2018-08-30 13:00:00,45.08,45.08,45.03,45.07,296187.0,36.2929,36.2929,36.2526,36.2848,296187.0
2018-08-30 13:30:00,45.07,45.09,44.97,45.03,1022285.0,36.2848,36.3009,36.2043,36.2526,1022285.0
2018-08-30 14:00:00,45.03,45.03,44.89,44.93,486576.0,36.2526,36.2526,36.1399,36.1721,486576.0
2018-08-30 14:30:00,44.92,44.99,44.92,44.93,455810.0,36.1641,36.2204,36.1641,36.1721,455810.0
2018-08-30 15:00:00,44.93,44.95,44.88,44.91,680719.0,36.1721,36.1882,36.1319,36.156,680719.0
2018-08-30 15:30:00,44.92,45.04,44.9,44.95,1960702.0,36.1641,36.2607,36.148,36.1882,1960702.0
2018-08-31 09:30:00,45.0,45.07,44.71,44.88,1224147.0,36.2285,36.2848,35.995,36.1319,1224147.0
2018-08-31 10:00:00,44.88,44.95,44.85,44.9,833286.0,36.1319,36.1882,36.1077,36.148,833286.0
2018-08-31 10:30:00,44.89,44.9,44.76,44.76,626861.0,36.1399,36.148,36.0353,36.0353,626861.0
2018-08-31 11:00:00,44.77,44.82,44.66,44.69,782389.0,36.0433,36.0836,35.9548,35.9789,782389.0
2018-08-31 11:30:00,44.69,44.76,44.59,44.62,610840.0,35.9789,36.0353,35.8984,35.9225,610840.0
2018-08-31 12:00:00,44.62,44.66,44.53,44.53,445426.0,35.9225,35.9548,35.8501,35.8501,445426.0
2018-08-31 12:30:00,44.53,44.61,44.49,44.6,696371.0,35.8501,35.9145,35.8179,35.9064,696371.0
2018-08-31 13:00:00,44.6,44.6,44.48,44.5,1699139.0,35.9064,35.9064,35.8098,35.8259,1699139.0
2018-08-31 13:30:00,44.5,44.54,44.46,44.51,605427.0,35.8259,35.8581,35.7937,35.834,605427.0
2018-08-31 14:00:00,44.5,44.52,44.39,44.41,789192.0,35.8259,35.842,35.7374,35.7535,789192.0
2018-08-31 14:30:00,44.41,44.47,44.4,44.44,581551.0,35.7535,35.8018,35.7454,35.7776,581551.0
2018-08-31 15:00:00,44.44,44.49,44.4,44.41,1437332.0,35.7776,35.8179,35.7454,35.7535,1437332.0
2018-08-31 15:30:00,44.41,44.63,44.4,44.56,5389899.0,35.7535,35.9306,35.7454,35.8742,5389899.0
2018-09-04 09:30:00,44.6,44.69,44.51,44.67,1452542.0,35.9064,35.9789,35.834,35.9628,1452542.0
2018-09-04 10:00:00,44.67,44.87,44.6,44.85,935327.0,35.9628,36.1238,35.9064,36.1077,935327.0
2018-09-04 10:30:00,44.85,44.9,44.77,44.81,611156.0,36.1077,36.148,36.0433,36.0755,611156.0
2018-09-04 11:00:00,44.81,44.82,44.73,44.8,573890.0,36.0755,36.0836,36.0111,36.0675,573890.0
2018-09-04 11:30:00,44.81,44.81,44.69,44.73,379988.0,36.0755,36.0755,35.9789,36.0111,379988.0
2018-09-04 12:00:00,44.73,44.74,44.67,44.7,553296.0,36.0111,36.0192,35.9628,35.987,553296.0
2018-09-04 12:30:00,44.7,44.76,44.65,44.71,516910.0,35.987,36.0353,35.9467,35.995,516910.0
2018-09-04 13:00:00,44.71,44.75,44.69,44.71,233738.0,35.995,36.0272,35.9789,35.995,233738.0
2018-09-04 13:30:00,44.71,44.75,44.68,44.71,438539.0,35.995,36.0272,35.9709,35.995,438539.0
2018-09-04 14:00:00,44.71,44.75,44.67,44.74,417191.0,35.995,36.0272,35.9628,36.0192,417191.0
2018-09-04 14:30:00,44.74,44.75,44.68,44.71,488114.0,36.0192,36.0272,35.9709,35.995,488114.0
2018-09-04 15:00:00,44.71,44.72,44.64,44.69,741158.0,35.995,36.0031,35.9386,35.9789,741158.0
2018-09-04 15:30:00,44.69,44.78,44.65,44.77,1654106.0,35.9789,36.0514,35.9467,36.0433,1654106.0
2018-09-05 09:30:00,44.66,45.01,44.66,44.98,783279.0,35.9548,36.2365,35.9548,36.2124,783279.0
2018-09-05 10:00:00,44.98,45.15,44.97,45.13,697632.0,36.2124,36.3492,36.2043,36.3331,697632.0
2018-09-05 10:30:00,45.13,45.32,45.12,45.2,612390.0,36.3331,36.4861,36.3251,36.3895,612390.0
2018-09-05 11:00:00,45.2,45.28,45.17,45.23,524828.0,36.3895,36.4539,36.3653,36.4136,524828.0
2018-09-05 11:30:00,45.22,45.35,45.22,45.3,639017.0,36.4056,36.5103,36.4056,36.47,639017.0
2018-09-05 12:00:00,45.3,45.33,45.23,45.27,380531.0,36.47,36.4942,36.4136,36.4458,380531.0
2018-09-05 12:30:00,45.27,45.31,45.22,45.23,308723.0,36.4458,36.4781,36.4056,36.4136,308723.0
2018-09-05 13:00:00,45.23,45.29,45.23,45.28,256284.0,36.4136,36.4619,36.4136,36.4539,256284.0
2018-09-05 13:30:00,45.28,45.33,45.21,45.23,287308.0,36.4539,36.4942,36.3975,36.4136,287308.0
2018-09-05 14:00:00,45.23,45.29,45.22,45.25,300951.0,36.4136,36.4619,36.4056,36.4297,300951.0
2018-09-05 14:30:00,45.25,45.29,45.23,45.26,283407.0,36.4297,36.4619,36.4136,36.4378,283407.0
2018-09-05 15:00:00,45.26,45.32,45.24,45.29,462334.0,36.4378,36.4861,36.4217,36.4619,462334.0
2018-09-05 15:30:00,45.29,45.42,45.26,45.39,2350365.0,36.4619,36.5666,36.4378,36.5425,2350365.0
2018-09-06 09:30:00,45.4,45.56,45.36,45.46,1067264.0,36.5505,36.6793,36.5183,36.5988,1067264.0
2018-09-06 10:00:00,45.47,45.6,45.3,45.37,1001710.0,36.6069,36.7115,36.47,36.5264,1001710.0
2018-09-06 10:30:00,45.38,45.51,45.33,45.47,617034.0,36.5344,36.6391,36.4942,36.6069,617034.0
2018-09-06 11:00:00,45.47,45.56,45.4,45.51,581281.0,36.6069,36.6793,36.5505,36.6391,581281.0
2018-09-06 11:30:00,45.5,45.58,45.48,45.57,408754.0,36.631,36.6954,36.6149,36.6874,408754.0
2018-09-06 12:00:00,45.56,45.56,45.49,45.52,388081.0,36.6793,36.6793,36.623,36.6471,388081.0
2018-09-06 12:30:00,45.52,45.58,45.49,45.56,372207.0,36.6471,36.6954,36.623,36.6793,372207.0
2018-09-06 13:00:00,45.57,45.57,45.51,45.53,231804.0,36.6874,36.6874,36.6391,36.6552,231804.0
2018-09-06 13:30:00,45.54,45.55,45.51,45.53,290708.0,36.6632,36.6713,36.6391,36.6552,290708.0
2018-09-06 14:00:00,45.53,45.59,45.51,45.56,361216.0,36.6552,36.7035,36.6391,36.6793,361216.0
2018-09-06 14:30:00,45.57,46.0,45.56,45.63,638044.0,36.6874,37.0336,36.6793,36.7357,638044.0
2018-09-06 15:00:00,45.63,45.76,45.61,45.76,1010284.0,36.7357,36.8403,36.7196,36.8403,1010284.0
2018-09-06 15:30:00,45.76,45.78,45.67,45.77,1957085.0,36.8403,36.8564,36.7679,36.8484,1957085.0
2018-09-07 09:30:00,45.6,45.74,45.28,45.37,1111048.0,36.7115,36.8242,36.4539,36.5264,1111048.0
2018-09-07 10:00:00,45.38,45.46,45.28,45.39,730174.0,36.5344,36.5988,36.4539,36.5425,730174.0
2018-09-07 10:30:00,45.39,45.61,45.38,45.57,419325.0,36.5425,36.7196,36.5344,36.6874,419325.0
2018-09-07 11:00:00,45.58,45.58,45.47,45.55,325471.0,36.6954,36.6954,36.6069,36.6713,325471.0
2018-09-07 11:30:00,45.55,45.63,45.52,45.61,391887.0,36.6713,36.7357,36.6471,36.7196,391887.0
2018-09-07 12:00:00,45.61,45.66,45.51,45.64,511784.0,36.7196,36.7598,36.6391,36.7437,511784.0
2018-09-07 12:30:00,45.64,45.68,45.61,45.65,348454.0,36.7437,36.7759,36.7196,36.7518,348454.0
2018-09-07 13:00:00,45.65,45.71,45.64,45.67,276071.0,36.7518,36.8001,36.7437,36.7679,276071.0
2018-09-07 13:30:00,45.67,45.71,45.63,45.69,237487.0,36.7679,36.8001,36.7357,36.784,237487.0
2018-09-07 14:00:00,45.69,45.73,45.68,45.72,677295.0,36.784,36.8162,36.7759,36.8081,677295.0
2018-09-07 14:30:00,45.72,45.82,45.71,45.78,1116045.0,36.8081,36.8886,36.8001,36.8564,1116045.0
2018-09-07 15:00:00,45.78,45.79,45.65,45.67,349449.0,36.8564,36.8645,36.7518,36.7679,349449.0
2018-09-07 15:30:00,45.66,45.74,45.62,45.73,1696003.0,36.7598,36.8242,36.7276,36.8162,1696003.0
2018-09-10 09:30:00,45.91,46.31,45.79,46.18,1250951.0,36.9611,37.2831,36.8645,37.1785,1250951.0
2018-09-10 10:00:00,46.19,46.2,46.07,46.07,659008.0,37.1865,37.1946,37.0899,37.0899,659008.0
2018-09-10 10:30:00,46.07,46.13,46.03,46.1,444822.0,37.0899,37.1382,37.0577,37.1141,444822.0
2018-09-10 11:00:00,46.1,46.14,46.01,46.14,434364.0,37.1141,37.1463,37.0416,37.1463,434364.0
2018-09-10 11:30:00,46.14,46.14,46.03,46.11,299746.0,37.1463,37.1463,37.0577,37.1221,299746.0
2018-09-10 12:00:00,46.12,46.12,46.05,46.08,243542.0,37.1302,37.1302,37.0738,37.098,243542.0
2018-09-10 12:30:00,46.08,46.1,46.04,46.09,206503.0,37.098,37.1141,37.0658,37.106,206503.0
2018-09-10 13:00:00,46.09,46.19,46.09,46.17,445376.0,37.106,37.1865,37.106,37.1704,445376.0
2018-09-10 13:30:00,46.16,46.2,46.14,46.18,211270.0,37.1624,37.1946,37.1463,37.1785,211270.0
2018-09-10 14:00:00,46.18,46.2,46.13,46.13,274427.0,37.1785,37.1946,37.1382,37.1382,274427.0
2018-09-10 14:30:00,46.14,46.17,46.11,46.16,354036.0,37.1463,37.1704,37.1221,37.1624,354036.0
2018-09-10 15:00:00,46.16,46.19,46.14,46.19,337123.0,37.1624,37.1865,37.1463,37.1865,337123.0
2018-09-10 15:30:00,46.19,46.19,46.05,46.06,1483095.0,37.1865,37.1865,37.0738,37.0819,1483095.0
2018-09-11 09:30:00,46.1,46.15,45.88,45.95,696940.0,37.1141,37.1543,36.9369,36.9933,696940.0
2018-09-11 10:00:00,45.95,45.99,45.88,45.93,643162.0,36.9933,37.0255,36.9369,36.9772,643162.0
2018-09-11 10:30:00,45.92,45.99,45.89,45.94,632809.0,36.9691,37.0255,36.945,36.9853,632809.0
2018-09-11 11:00:00,45.94,46.08,45.94,46.07,275089.0,36.9853,37.098,36.9853,37.0899,275089.0
2018-09-11 11:30:00,46.07,46.11,46.05,46.09,287267.0,37.0899,37.1221,37.0738,37.106,287267.0
2018-09-11 12:00:00,46.09,46.14,46.04,46.06,266732.0,37.106,37.1463,37.0658,37.0819,266732.0
2018-09-11 12:30:00,46.06,46.11,46.03,46.07,430757.0,37.0819,37.1221,37.0577,37.0899,430757.0
2018-09-11 13:00:00,46.07,46.14,46.07,46.11,315723.0,37.0899,37.1463,37.0899,37.1221,315723.0
2018-09-11 13:30:00,46.11,46.15,46.08,46.09,1232358.0,37.1221,37.1543,37.098,37.106,1232358.0
2018-09-11 14:00:00,46.09,46.1,46.06,46.08,211322.0,37.106,37.1141,37.0819,37.098,211322.0
2018-09-11 14:30:00,46.08,46.11,46.06,46.09,214840.0,37.098,37.1221,37.0819,37.106,214840.0
2018-09-11 15:00:00,46.1,46.11,46.01,46.02,290989.0,37.1141,37.1221,37.0416,37.0497,290989.0
2018-09-11 15:30:00,46.01,46.09,45.96,46.03,1696629.0,37.0416,37.106,37.0014,37.0577,1696629.0
2018-09-12 09:30:00,46.16,46.19,46.05,46.07,3102980.0,37.1624,37.1865,37.0738,37.0899,3102980.0
2018-09-12 10:00:00,46.08,46.29,46.07,46.29,934444.0,37.098,37.267,37.0899,37.267,934444.0
2018-09-12 10:30:00,46.29,46.3,46.18,46.24,540655.0,37.267,37.2751,37.1785,37.2268,540655.0
2018-09-12 11:00:00,46.23,46.25,46.15,46.23,417183.0,37.2187,37.2348,37.1543,37.2187,417183.0
2018-09-12 11:30:00,46.23,46.29,46.19,46.2,390590.0,37.2187,37.267,37.1865,37.1946,390590.0
2018-09-12 12:00:00,46.2,46.21,46.13,46.15,506973.0,37.1946,37.2026,37.1382,37.1543,506973.0
2018-09-12 12:30:00,46.15,46.25,46.14,46.22,343567.0,37.1543,37.2348,37.1463,37.2107,343567.0
2018-09-12 13:00:00,46.22,46.23,46.16,46.18,358940.0,37.2107,37.2187,37.1624,37.1785,358940.0
2018-09-12 13:30:00,46.18,46.22,46.14,46.16,373288.0,37.1785,37.2107,37.1463,37.1624,373288.0
2018-09-12 14:00:00,46.16,46.16,46.05,46.06,542584.0,37.1624,37.1624,37.0738,37.0819,542584.0
2018-09-12 14:30:00,46.07,46.11,46.02,46.09,340425.0,37.0899,37.1221,37.0497,37.106,340425.0
2018-09-12 15:00:00,46.09,46.15,46.08,46.14,662372.0,37.106,37.1543,37.098,37.1463,662372.0
2018-09-12 15:30:00,46.14,46.26,46.13,46.24,1950499.0,37.1463,37.2429,37.1382,37.2268,1950499.0
2018-09-13 09:30:00,46.01,46.12,45.72,45.84,747868.0,37.3568,37.4461,37.1214,37.2188,747868.0
2018-09-13 10:00:00,45.85,45.95,45.81,45.95,285911.0,37.2269,37.3081,37.1944,37.3081,285911.0
2018-09-13 10:30:00,45.95,45.98,45.86,45.96,606427.0,37.3081,37.3325,37.235,37.3162,606427.0
2018-09-13 11:00:00,45.96,45.98,45.79,45.8,1118058.0,37.3162,37.3325,37.1782,37.1863,1118058.0
2018-09-13 11:30:00,45.8,45.84,45.71,45.82,259445.0,37.1863,37.2188,37.1132,37.2026,259445.0
2018-09-13 12:00:00,45.83,45.87,45.81,45.84,262884.0,37.2107,37.2431,37.1944,37.2188,262884.0
2018-09-13 12:30:00,45.85,45.86,45.77,45.81,272299.0,37.2269,37.235,37.162,37.1944,272299.0
2018-09-13 13:00:00,45.8,45.82,45.76,45.77,207257.0,37.1863,37.2026,37.1538,37.162,207257.0
2018-09-13 13:30:00,45.77,45.81,45.76,45.76,204405.0,37.162,37.1944,37.1538,37.1538,204405.0
2018-09-13 14:00:00,45.77,45.78,45.73,45.74,364699.0,37.162,37.1701,37.1295,37.1376,364699.0
2018-09-13 14:30:00,45.75,45.79,45.74,45.79,199692.0,37.1457,37.1782,37.1376,37.1782,199692.0
2018-09-13 15:00:00,45.79,45.82,45.77,45.8,395734.0,37.1782,37.2026,37.162,37.1863,395734.0
2018-09-13 15:30:00,45.79,45.86,45.77,45.84,1163876.0,37.1782,37.235,37.162,37.2188,1163876.0
2018-09-14 09:30:00,45.92,45.94,45.77,45.84,487720.0,37.2837,37.3,37.162,37.2188,487720.0
2018-09-14 10:00:00,45.84,45.84,45.61,45.65,352044.0,37.2188,37.2188,37.032,37.0645,352044.0
2018-09-14 10:30:00,45.65,45.84,45.64,45.8,465346.0,37.0645,37.2188,37.0564,37.1863,465346.0
2018-09-14 11:00:00,45.8,45.86,45.75,45.82,255768.0,37.1863,37.235,37.1457,37.2026,255768.0
2018-09-14 11:30:00,45.82,45.88,45.77,45.88,227971.0,37.2026,37.2513,37.162,37.2513,227971.0
2018-09-14 12:00:00,45.87,45.88,45.73,45.79,479114.0,37.2431,37.2513,37.1295,37.1782,479114.0
2018-09-14 12:30:00,45.8,45.87,45.79,45.87,198921.0,37.1863,37.2431,37.1782,37.2431,198921.0
2018-09-14 13:00:00,45.86,45.94,45.84,45.93,262757.0,37.235,37.3,37.2188,37.2919,262757.0
2018-09-14 13:30:00,45.93,45.95,45.89,45.94,502710.0,37.2919,37.3081,37.2594,37.3,502710.0
2018-09-14 14:00:00,45.93,45.98,45.91,45.96,367284.0,37.2919,37.3325,37.2756,37.3162,367284.0
2018-09-14 14:30:00,45.97,45.99,45.9,45.95,712723.0,37.3243,37.3406,37.2675,37.3081,712723.0
2018-09-14 15:00:00,45.94,46.0,45.92,45.97,370886.0,37.3,37.3487,37.2837,37.3243,370886.0
2018-09-14 15:30:00,45.97,46.03,45.93,46.0,1146545.0,37.3243,37.3731,37.2919,37.3487,1146545.0
2018-09-17 09:30:00,46.0,46.08,45.91,46.0,803269.0,37.3487,37.4137,37.2756,37.3487,803269.0
2018-09-17 10:00:00,46.0,46.17,45.99,46.05,665379.0,37.3487,37.4867,37.3406,37.3893,665379.0
2018-09-17 10:30:00,46.05,46.11,45.97,46.01,439241.0,37.3893,37.438,37.3243,37.3568,439241.0
2018-09-17 11:00:00,46.01,46.04,45.93,45.96,426838.0,37.3568,37.3812,37.2919,37.3162,426838.0
2018-09-17 11:30:00,45.95,46.12,45.95,46.08,508532.0,37.3081,37.4461,37.3081,37.4137,508532.0
2018-09-17 12:00:00,46.08,46.13,46.05,46.11,247036.0,37.4137,37.4543,37.3893,37.438,247036.0
2018-09-17 12:30:00,46.11,46.17,46.06,46.1,483049.0,37.438,37.4867,37.3974,37.4299,483049.0
2018-09-17 13:00:00,46.09,46.19,46.08,46.18,299679.0,37.4218,37.503,37.4137,37.4948,299679.0
2018-09-17 13:30:00,46.19,46.22,46.13,46.18,290317.0,37.503,37.5273,37.4543,37.4948,290317.0
2018-09-17 14:00:00,46.19,46.21,46.16,46.2,262165.0,37.503,37.5192,37.4786,37.5111,262165.0
2018-09-17 14:30:00,46.19,46.2,46.13,46.17,241896.0,37.503,37.5111,37.4543,37.4867,241896.0
2018-09-17 15:00:00,46.17,46.25,46.16,46.23,482838.0,37.4867,37.5517,37.4786,37.5354,482838.0
2018-09-17 15:30:00,46.23,46.33,46.2,46.32,1644719.0,37.5354,37.6166,37.5111,37.6085,1644719.0
2018-09-18 09:30:00,46.39,46.53,46.23,46.28,1053933.0,37.6654,37.779,37.5354,37.576,1053933.0
2018-09-18 10:00:00,46.28,46.3,46.17,46.22,1021370.0,37.576,37.5923,37.4867,37.5273,1021370.0
2018-09-18 10:30:00,46.22,46.24,46.12,46.21,777580.0,37.5273,37.5436,37.4461,37.5192,777580.0
2018-09-18 11:00:00,46.21,46.24,46.09,46.12,460045.0,37.5192,37.5436,37.4218,37.4461,460045.0
2018-09-18 11:30:00,46.12,46.14,46.04,46.11,539046.0,37.4461,37.4624,37.3812,37.438,539046.0
2018-09-18 12:00:00,46.11,46.16,46.09,46.1,418338.0,37.438,37.4786,37.4218,37.4299,418338.0
2018-09-18 12:30:00,46.1,46.12,46.03,46.08,246328.0,37.4299,37.4461,37.3731,37.4137,246328.0
2018-09-18 13:00:00,46.07,46.14,46.07,46.13,321242.0,37.4055,37.4624,37.4055,37.4543,321242.0
2018-09-18 13:30:00,46.13,46.13,46.05,46.06,305584.0,37.4543,37.4543,37.3893,37.3974,305584.0
2018-09-18 14:00:00,46.06,46.09,46.05,46.07,498679.0,37.3974,37.4218,37.3893,37.4055,498679.0
2018-09-18 14:30:00,46.08,46.08,45.99,46.01,661778.0,37.4137,37.4137,37.3406,37.3568,661778.0
2018-09-18 15:00:00,46.0,46.07,46.0,46.03,371776.0,37.3487,37.4055,37.3487,37.3731,371776.0
2018-09-18 15:30:00,46.02,46.03,45.93,45.93,1194977.0,37.3649,37.3731,37.2919,37.2919,1194977.0
2018-09-19 09:30:00,46.0,46.07,45.86,45.99,564687.0,37.3487,37.4055,37.235,37.3406,564687.0
2018-09-19 10:00:00,45.98,46.05,45.92,45.99,513889.0,37.3325,37.3893,37.2837,37.3406,513889.0
2018-09-19 10:30:00,45.99,46.01,45.93,45.98,449013.0,37.3406,37.3568,37.2919,37.3325,449013.0
2018-09-19 11:00:00,45.99,46.07,45.98,45.98,385045.0,37.3406,37.4055,37.3325,37.3325,385045.0
2018-09-19 11:30:00,45.98,46.09,45.98,46.08,307960.0,37.3325,37.4218,37.3325,37.4137,307960.0
2018-09-19 12:00:00,46.07,46.11,46.01,46.05,290452.0,37.4055,37.438,37.3568,37.3893,290452.0
2018-09-19 12:30:00,46.05,46.07,46.0,46.02,195268.0,37.3893,37.4055,37.3487,37.3649,195268.0
2018-09-19 13:00:00,46.02,46.02,45.93,45.95,269954.0,37.3649,37.3649,37.2919,37.3081,269954.0
2018-09-19 13:30:00,45.95,45.99,45.92,45.93,213767.0,37.3081,37.3406,37.2837,37.2919,213767.0
2018-09-19 14:00:00,45.93,45.97,45.92,45.96,265428.0,37.2919,37.3243,37.2837,37.3162,265428.0
2018-09-19 14:30:00,45.96,45.99,45.93,45.98,191260.0,37.3162,37.3406,37.2919,37.3325,191260.0
2018-09-19 15:00:00,45.98,45.99,45.93,45.93,355749.0,37.3325,37.3406,37.2919,37.2919,355749.0
2018-09-19 15:30:00,45.93,46.0,45.92,45.96,933172.0,37.2919,37.3487,37.2837,37.3162,933172.0
2018-09-20 09:30:00,46.22,46.42,46.15,46.33,1101171.0,37.5273,37.6897,37.4705,37.6166,1101171.0
2018-09-20 10:00:00,46.33,46.46,46.29,46.46,478981.0,37.6166,37.7222,37.5842,37.7222,478981.0
2018-09-20 10:30:00,46.45,46.53,46.37,46.39,624822.0,37.7141,37.779,37.6491,37.6654,624822.0
2018-09-20 11:00:00,46.38,46.49,46.34,46.48,345539.0,37.6572,37.7465,37.6248,37.7384,345539.0
2018-09-20 11:30:00,46.49,46.51,46.42,46.51,271807.0,37.7465,37.7628,37.6897,37.7628,271807.0
2018-09-20 12:00:00,46.51,46.54,46.49,46.54,228478.0,37.7628,37.7871,37.7465,37.7871,228478.0
2018-09-20 12:30:00,46.53,46.55,46.48,46.53,309127.0,37.779,37.7953,37.7384,37.779,309127.0
2018-09-20 13:00:00,46.54,46.56,46.52,46.52,285221.0,37.7871,37.8034,37.7709,37.7709,285221.0
2018-09-20 13:30:00,46.53,46.57,46.5,46.5,303668.0,37.779,37.8115,37.7547,37.7547,303668.0
2018-09-20 14:00:00,46.51,46.59,46.49,46.59,353716.0,37.7628,37.8277,37.7465,37.8277,353716.0
2018-09-20 14:30:00,46.59,46.6,46.52,46.56,434076.0,37.8277,37.8359,37.7709,37.8034,434076.0
2018-09-20 15:00:00,46.56,46.65,46.55,46.63,534939.0,37.8034,37.8765,37.7953,37.8602,534939.0
2018-09-20 15:30:00,46.63,46.68,46.59,46.64,2064979.0,37.8602,37.9008,37.8277,37.8683,2064979.0
2018-09-21 09:30:00,46.64,46.69,46.37,46.5,6301057.0,37.8683,37.9089,37.6491,37.7547,6301057.0
2018-09-21 10:00:00,46.49,46.56,46.46,46.55,395255.0,37.7465,37.8034,37.7222,37.7953,395255.0
2018-09-21 10:30:00,46.55,46.59,46.48,46.53,474706.0,37.7953,37.8277,37.7384,37.779,474706.0
2018-09-21 11:00:00,46.54,46.56,46.44,46.45,335650.0,37.7871,37.8034,37.7059,37.7141,335650.0
2018-09-21 11:30:00,46.44,46.53,46.44,46.49,267688.0,37.7059,37.779,37.7059,37.7465,267688.0
2018-09-21 12:00:00,46.49,46.54,46.48,46.52,409119.0,37.7465,37.7871,37.7384,37.7709,409119.0
2018-09-21 12:30:00,46.52,46.55,46.48,46.51,217634.0,37.7709,37.7953,37.7384,37.7628,217634.0
2018-09-21 13:00:00,46.52,46.53,46.46,46.49,158643.0,37.7709,37.779,37.7222,37.7465,158643.0
2018-09-21 13:30:00,46.5,46.52,46.45,46.48,168778.0,37.7547,37.7709,37.7141,37.7384,168778.0
2018-09-21 14:00:00,46.48,46.5,46.44,46.47,236272.0,37.7384,37.7547,37.7059,37.7303,236272.0
2018-09-21 14:30:00,46.47,46.52,46.46,46.48,222880.0,37.7303,37.7709,37.7222,37.7384,222880.0
2018-09-21 15:00:00,46.48,46.54,46.48,46.52,342398.0,37.7384,37.7871,37.7384,37.7709,342398.0
2018-09-21 15:30:00,46.52,46.6,46.5,46.58,2105246.0,37.7709,37.8359,37.7547,37.8196,2105246.0
2018-09-24 09:30:00,46.49,46.53,46.2,46.21,847785.0,37.7465,37.779,37.5111,37.5192,847785.0
2018-09-24 10:00:00,46.2,46.22,46.0,46.02,601212.0,37.5111,37.5273,37.3487,37.3649,601212.0
2018-09-24 10:30:00,46.02,46.06,45.93,46.06,414480.0,37.3649,37.3974,37.2919,37.3974,414480.0
2018-09-24 11:00:00,46.06,46.1,45.97,46.02,366342.0,37.3974,37.4299,37.3243,37.3649,366342.0
2018-09-24 11:30:00,46.01,46.02,45.9,45.94,321932.0,37.3568,37.3649,37.2675,37.3,321932.0
2018-09-24 12:00:00,45.94,45.98,45.89,45.93,365336.0,37.3,37.3325,37.2594,37.2919,365336.0
2018-09-24 12:30:00,45.93,45.94,45.87,45.91,286435.0,37.2919,37.3,37.2431,37.2756,286435.0
2018-09-24 13:00:00,45.91,45.92,45.84,45.92,359663.0,37.2756,37.2837,37.2188,37.2837,359663.0
2018-09-24 13:30:00,45.91,46.03,45.91,46.03,841396.0,37.2756,37.3731,37.2756,37.3731,841396.0
2018-09-24 14:00:00,46.02,46.08,46.01,46.02,458625.0,37.3649,37.4137,37.3568,37.3649,458625.0
2018-09-24 14:30:00,46.02,46.11,46.01,46.08,491500.0,37.3649,37.438,37.3568,37.4137,491500.0
2018-09-24 15:00:00,46.07,46.09,46.04,46.07,492337.0,37.4055,37.4218,37.3812,37.4055,492337.0
2018-09-24 15:30:00,46.06,46.08,45.99,46.06,1402917.0,37.3974,37.4137,37.3406,37.3974,1402917.0
2018-09-25 09:30:00,46.06,46.18,45.83,45.91,767948.0,37.3974,37.4948,37.2107,37.2756,767948.0
2018-09-25 10:00:00,45.92,46.07,45.89,46.05,287640.0,37.2837,37.4055,37.2594,37.3893,287640.0
2018-09-25 10:30:00,46.04,46.04,45.93,45.97,444264.0,37.3812,37.3812,37.2919,37.3243,444264.0
2018-09-25 11:00:00,45.97,45.97,45.85,45.89,316154.0,37.3243,37.3243,37.2269,37.2594,316154.0
2018-09-25 11:30:00,45.89,45.89,45.78,45.8,285667.0,37.2594,37.2594,37.1701,37.1863,285667.0
2018-09-25 12:00:00,45.8,45.81,45.72,45.77,240254.0,37.1863,37.1944,37.1214,37.162,240254.0
2018-09-25 12:30:00,45.77,45.8,45.69,45.69,251504.0,37.162,37.1863,37.097,37.097,251504.0
2018-09-25 13:00:00,45.69,45.7,45.61,45.66,454878.0,37.097,37.1051,37.032,37.0726,454878.0
2018-09-25 13:30:00,45.65,45.7,45.63,45.69,225948.0,37.0645,37.1051,37.0483,37.097,225948.0
2018-09-25 14:00:00,45.69,45.73,45.66,45.68,198739.0,37.097,37.1295,37.0726,37.0889,198739.0
2018-09-25 14:30:00,45.68,45.69,45.64,45.67,285849.0,37.0889,37.097,37.0564,37.0808,285849.0
2018-09-25 15:00:00,45.67,45.68,45.62,45.68,392555.0,37.0808,37.0889,37.0402,37.0889,392555.0
2018-09-25 15:30:00,45.68,45.72,45.62,45.69,2047061.0,37.0889,37.1214,37.0402,37.097,2047061.0
2018-09-26 09:30:00,45.77,45.86,45.56,45.82,596012.0,37.162,37.235,36.9915,37.2026,596012.0
2018-09-26 10:00:00,45.82,45.85,45.68,45.71,287582.0,37.2026,37.2269,37.0889,37.1132,287582.0
2018-09-26 10:30:00,45.71,45.86,45.68,45.86,598234.0,37.1132,37.235,37.0889,37.235,598234.0
2018-09-26 11:00:00,45.86,45.92,45.82,45.86,457339.0,37.235,37.2837,37.2026,37.235,457339.0
2018-09-26 11:30:00,45.85,45.89,45.81,45.83,174229.0,37.2269,37.2594,37.1944,37.2107,174229.0
2018-09-26 12:00:00,45.82,45.9,45.81,45.88,181328.0,37.2026,37.2675,37.1944,37.2513,181328.0
2018-09-26 12:30:00,45.88,45.97,45.87,45.97,196919.0,37.2513,37.3243,37.2431,37.3243,196919.0
2018-09-26 13:00:00,45.97,46.0,45.9,45.96,308167.0,37.3243,37.3487,37.2675,37.3162,308167.0
2018-09-26 13:30:00,45.96,46.06,45.94,45.99,473627.0,37.3162,37.3974,37.3,37.3406,473627.0
2018-09-26 14:00:00,46.0,46.07,45.93,45.95,627069.0,37.3487,37.4055,37.2919,37.3081,627069.0
2018-09-26 14:30:00,45.96,46.0,45.94,46.0,406390.0,37.3162,37.3487,37.3,37.3487,406390.0
2018-09-26 15:00:00,46.0,46.04,45.98,46.02,456511.0,37.3487,37.3812,37.3325,37.3649,456511.0
2018-09-26 15:30:00,46.01,46.02,45.81,45.87,2759547.0,37.3568,37.3649,37.1944,37.2431,2759547.0
2018-09-27 09:30:00,45.73,46.07,45.68,46.07,1260601.0,37.1295,37.4055,37.0889,37.4055,1260601.0
2018-09-27 10:00:00,46.07,46.18,46.0,46.04,548850.0,37.4055,37.4948,37.3487,37.3812,548850.0
2018-09-27 10:30:00,46.05,46.15,46.0,46.08,373894.0,37.3893,37.4705,37.3487,37.4137,373894.0
2018-09-27 11:00:00,46.08,46.16,46.05,46.15,273612.0,37.4137,37.4786,37.3893,37.4705,273612.0
2018-09-27 11:30:00,46.14,46.16,46.07,46.11,382793.0,37.4624,37.4786,37.4055,37.438,382793.0
2018-09-27 12:00:00,46.11,46.12,46.05,46.07,312269.0,37.438,37.4461,37.3893,37.4055,312269.0
2018-09-27 12:30:00,46.08,46.09,46.05,46.07,161066.0,37.4137,37.4218,37.3893,37.4055,161066.0
2018-09-27 13:00:00,46.07,46.08,46.04,46.07,503228.0,37.4055,37.4137,37.3812,37.4055,503228.0
2018-09-27 13:30:00,46.06,46.07,46.02,46.04,548638.0,37.3974,37.4055,37.3649,37.3812,548638.0
2018-09-27 14:00:00,46.04,46.05,46.01,46.03,292681.0,37.3812,37.3893,37.3568,37.3731,292681.0
2018-09-27 14:30:00,46.03,46.05,45.98,46.03,418219.0,37.3731,37.3893,37.3325,37.3731,418219.0
2018-09-27 15:00:00,46.03,46.04,45.97,46.01,776835.0,37.3731,37.3812,37.3243,37.3568,776835.0
2018-09-27 15:30:00,46.02,46.07,45.95,46.02,2030515.0,37.3649,37.4055,37.3081,37.3649,2030515.0
2018-09-28 09:30:00,46.0,46.18,45.97,46.11,569726.0,37.3487,37.4948,37.3243,37.438,569726.0
2018-09-28 10:00:00,46.11,46.13,46.02,46.08,459851.0,37.438,37.4543,37.3649,37.4137,459851.0
2018-09-28 10:30:00,46.08,46.16,46.07,46.14,228145.0,37.4137,37.4786,37.4055,37.4624,228145.0
2018-09-28 11:00:00,46.14,46.16,46.08,46.14,266061.0,37.4624,37.4786,37.4137,37.4624,266061.0
2018-09-28 11:30:00,46.14,46.17,46.09,46.14,411392.0,37.4624,37.4867,37.4218,37.4624,411392.0
2018-09-28 12:00:00,46.14,46.17,46.07,46.08,338223.0,37.4624,37.4867,37.4055,37.4137,338223.0
2018-09-28 12:30:00,46.08,46.11,46.05,46.05,345659.0,37.4137,37.438,37.3893,37.3893,345659.0
2018-09-28 13:00:00,46.05,46.09,46.04,46.07,179537.0,37.3893,37.4218,37.3812,37.4055,179537.0
2018-09-28 13:30:00,46.07,46.14,46.07,46.1,287168.0,37.4055,37.4624,37.4055,37.4299,287168.0
2018-09-28 14:00:00,46.1,46.13,46.04,46.13,449039.0,37.4299,37.4543,37.3812,37.4543,449039.0
2018-09-28 14:30:00,46.13,46.16,46.09,46.1,271289.0,37.4543,37.4786,37.4218,37.4299,271289.0
2018-09-28 15:00:00,46.11,46.17,46.08,46.15,381319.0,37.438,37.4867,37.4137,37.4705,381319.0
2018-09-28 15:30:00,46.14,46.19,46.11,46.18,1398482.0,37.4624,37.503,37.438,37.4948,1398482.0
2018-10-01 09:30:00,46.17,46.35,46.05,46.1,943709.0,37.4867,37.6329,37.3893,37.4299,943709.0
2018-10-01 10:00:00,46.1,46.31,46.08,46.27,604475.0,37.4299,37.6004,37.4137,37.5679,604475.0
2018-10-01 10:30:00,46.28,46.32,46.22,46.25,532346.0,37.576,37.6085,37.5273,37.5517,532346.0
2018-10-01 11:00:00,46.25,46.28,46.2,46.21,660799.0,37.5517,37.576,37.5111,37.5192,660799.0
2018-10-01 11:30:00,46.22,46.29,46.2,46.27,499577.0,37.5273,37.5842,37.5111,37.5679,499577.0
2018-10-01 12:00:00,46.27,46.28,46.22,46.23,270290.0,37.5679,37.576,37.5273,37.5354,270290.0
2018-10-01 12:30:00,46.24,46.24,46.18,46.22,241477.0,37.5436,37.5436,37.4948,37.5273,241477.0
2018-10-01 13:00:00,46.22,46.28,46.21,46.26,226392.0,37.5273,37.576,37.5192,37.5598,226392.0
2018-10-01 13:30:00,46.27,46.3,46.24,46.25,226328.0,37.5679,37.5923,37.5436,37.5517,226328.0
2018-10-01 14:00:00,46.25,46.33,46.21,46.3,368429.0,37.5517,37.6166,37.5192,37.5923,368429.0
2018-10-01 14:30:00,46.31,46.31,46.24,46.29,264735.0,37.6004,37.6004,37.5436,37.5842,264735.0
2018-10-01 15:00:00,46.29,46.32,46.23,46.25,442489.0,37.5842,37.6085,37.5354,37.5517,442489.0
2018-10-01 15:30:00,46.25,46.26,46.16,46.25,1248074.0,37.5517,37.5598,37.4786,37.5517,1248074.0
2018-10-02 09:30:00,46.28,46.37,46.06,46.09,978889.0,37.576,37.6491,37.3974,37.4218,978889.0
2018-10-02 10:00:00,46.1,46.32,46.08,46.2,604290.0,37.4299,37.6085,37.4137,37.5111,604290.0
2018-10-02 10:30:00,46.21,46.33,46.17,46.27,359399.0,37.5192,37.6166,37.4867,37.5679,359399.0
2018-10-02 11:00:00,46.28,46.3,46.2,46.24,300495.0,37.576,37.5923,37.5111,37.5436,300495.0
2018-10-02 11:30:00,46.23,46.38,46.21,46.33,343321.0,37.5354,37.6572,37.5192,37.6166,343321.0
2018-10-02 12:00:00,46.33,46.48,46.33,46.47,254854.0,37.6166,37.7384,37.6166,37.7303,254854.0
2018-10-02 12:30:00,46.46,46.5,46.43,46.48,246509.0,37.7222,37.7547,37.6978,37.7384,246509.0
2018-10-02 13:00:00,46.48,46.48,46.44,46.45,172642.0,37.7384,37.7384,37.7059,37.7141,172642.0
2018-10-02 13:30:00,46.45,46.53,46.43,46.52,282269.0,37.7141,37.779,37.6978,37.7709,282269.0
2018-10-02 14:00:00,46.52,46.56,46.49,46.54,283904.0,37.7709,37.8034,37.7465,37.7871,283904.0
2018-10-02 14:30:00,46.55,46.55,46.46,46.47,254193.0,37.7953,37.7953,37.7222,37.7303,254193.0
2018-10-02 15:00:00,46.47,46.48,46.43,46.47,348284.0,37.7303,37.7384,37.6978,37.7303,348284.0
2018-10-02 15:30:00,46.47,46.55,46.45,46.52,973347.0,37.7303,37.7953,37.7141,37.7709,973347.0
2018-10-03 09:30:00,46.46,46.55,46.29,46.52,954806.0,37.7222,37.7953,37.5842,37.7709,954806.0
2018-10-03 10:00:00,46.53,46.55,46.42,46.46,504078.0,37.779,37.7953,37.6897,37.7222,504078.0
2018-10-03 10:30:00,46.46,46.47,46.41,46.45,272088.0,37.7222,37.7303,37.6816,37.7141,272088.0
2018-10-03 11:00:00,46.45,46.46,46.3,46.32,285110.0,37.7141,37.7222,37.5923,37.6085,285110.0
2018-10-03 11:30:00,46.31,46.33,46.13,46.17,631773.0,37.6004,37.6166,37.4543,37.4867,631773.0
2018-10-03 12:00:00,46.18,46.18,46.11,46.15,241394.0,37.4948,37.4948,37.438,37.4705,241394.0
2018-10-03 12:30:00,46.14,46.15,46.03,46.05,493330.0,37.4624,37.4705,37.3731,37.3893,493330.0
2018-10-03 13:00:00,46.05,46.06,46.0,46.01,330752.0,37.3893,37.3974,37.3487,37.3568,330752.0
2018-10-03 13:30:00,46.01,46.02,45.92,45.93,391073.0,37.3568,37.3649,37.2837,37.2919,391073.0
2018-10-03 14:00:00,45.93,45.98,45.88,45.89,444830.0,37.2919,37.3325,37.2513,37.2594,444830.0
2018-10-03 14:30:00,45.89,45.9,45.8,45.84,779076.0,37.2594,37.2675,37.1863,37.2188,779076.0
2018-10-03 15:00:00,45.84,45.9,45.84,45.85,502861.0,37.2188,37.2675,37.2188,37.2269,502861.0
2018-10-03 15:30:00,45.85,45.89,45.81,45.86,1782453.0,37.2269,37.2594,37.1944,37.235,1782453.0
2018-10-04 09:30:00,45.66,45.72,45.55,45.57,807570.0,37.0726,37.1214,36.9833,36.9996,807570.0
2018-10-04 10:00:00,45.57,45.69,45.47,45.57,814203.0,36.9996,37.097,36.9184,36.9996,814203.0
2018-10-04 10:30:00,45.57,45.61,45.46,45.51,716223.0,36.9996,37.032,36.9103,36.9509,716223.0
2018-10-04 11:00:00,45.51,45.55,45.42,45.52,572071.0,36.9509,36.9833,36.8778,36.959,572071.0
2018-10-04 11:30:00,45.52,45.65,45.5,45.63,933173.0,36.959,37.0645,36.9427,37.0483,933173.0
2018-10-04 12:00:00,45.63,45.76,45.61,45.73,488469.0,37.0483,37.1538,37.032,37.1295,488469.0
2018-10-04 12:30:00,45.73,45.82,45.73,45.78,436523.0,37.1295,37.2026,37.1295,37.1701,436523.0
2018-10-04 13:00:00,45.78,45.78,45.66,45.69,331634.0,37.1701,37.1701,37.0726,37.097,331634.0
2018-10-04 13:30:00,45.69,45.71,45.62,45.66,286296.0,37.097,37.1132,37.0402,37.0726,286296.0
2018-10-04 14:00:00,45.66,45.7,45.6,45.62,399045.0,37.0726,37.1051,37.0239,37.0402,399045.0
2018-10-04 14:30:00,45.62,45.83,45.6,45.81,481773.0,37.0402,37.2107,37.0239,37.1944,481773.0
2018-10-04 15:00:00,45.82,45.87,45.73,45.75,626983.0,37.2026,37.2431,37.1295,37.1457,626983.0
2018-10-04 15:30:00,45.75,45.9,45.69,45.85,1401847.0,37.1457,37.2675,37.097,37.2269,1401847.0
2018-10-05 09:30:00,45.94,46.16,45.91,45.96,762972.0,37.3,37.4786,37.2756,37.3162,762972.0
2018-10-05 10:00:00,45.95,46.12,45.95,46.09,386121.0,37.3081,37.4461,37.3081,37.4218,386121.0
2018-10-05 10:30:00,46.09,46.1,45.92,45.93,405572.0,37.4218,37.4299,37.2837,37.2919,405572.0
2018-10-05 11:00:00,45.92,45.96,45.85,45.89,584855.0,37.2837,37.3162,37.2269,37.2594,584855.0
2018-10-05 11:30:00,45.88,45.91,45.78,45.79,627975.0,37.2513,37.2756,37.1701,37.1782,627975.0
2018-10-05 12:00:00,45.79,45.88,45.69,45.75,883305.0,37.1782,37.2513,37.097,37.1457,883305.0
2018-10-05 12:30:00,45.75,45.9,45.74,45.86,357610.0,37.1457,37.2675,37.1376,37.235,357610.0
2018-10-05 13:00:00,45.86,45.95,45.82,45.94,275388.0,37.235,37.3081,37.2026,37.3,275388.0
2018-10-05 13:30:00,45.94,45.98,45.89,45.95,258777.0,37.3,37.3325,37.2594,37.3081,258777.0
2018-10-05 14:00:00,45.94,45.95,45.82,45.84,358601.0,37.3,37.3081,37.2026,37.2188,358601.0
2018-10-05 14:30:00,45.85,45.88,45.77,45.85,590424.0,37.2269,37.2513,37.162,37.2269,590424.0
2018-10-05 15:00:00,45.85,45.87,45.8,45.87,470073.0,37.2269,37.2431,37.1863,37.2431,470073.0
2018-10-05 15:30:00,45.87,45.93,45.83,45.88,1176388.0,37.2431,37.2919,37.2107,37.2513,1176388.0
2018-10-08 09:30:00,45.99,46.36,45.97,46.34,1194821.0,37.3406,37.641,37.3243,37.6248,1194821.0
2018-10-08 10:00:00,46.35,46.38,46.22,46.23,402892.0,37.6329,37.6572,37.5273,37.5354,402892.0
2018-10-08 10:30:00,46.23,46.31,46.22,46.24,264749.0,37.5354,37.6004,37.5273,37.5436,264749.0
2018-10-08 11:00:00,46.24,46.3,46.19,46.26,338081.0,37.5436,37.5923,37.503,37.5598,338081.0
2018-10-08 11:30:00,46.26,46.41,46.23,46.34,563194.0,37.5598,37.6816,37.5354,37.6248,563194.0
2018-10-08 12:00:00,46.35,46.48,46.35,46.44,448051.0,37.6329,37.7384,37.6329,37.7059,448051.0
2018-10-08 12:30:00,46.44,46.49,46.37,46.46,267092.0,37.7059,37.7465,37.6491,37.7222,267092.0
2018-10-08 13:00:00,46.47,46.51,46.43,46.44,329264.0,37.7303,37.7628,37.6978,37.7059,329264.0
2018-10-08 13:30:00,46.44,46.48,46.42,46.44,217191.0,37.7059,37.7384,37.6897,37.7059,217191.0
2018-10-08 14:00:00,46.44,46.5,46.42,46.48,384836.0,37.7059,37.7547,37.6897,37.7384,384836.0
2018-10-08 14:30:00,46.48,46.5,46.43,46.48,298408.0,37.7384,37.7547,37.6978,37.7384,298408.0
2018-10-08 15:00:00,46.48,46.53,46.44,46.53,330235.0,37.7384,37.779,37.7059,37.779,330235.0
2018-10-08 15:30:00,46.53,46.58,46.49,46.49,1689354.0,37.779,37.8196,37.7465,37.7465,1689354.0
2018-10-09 09:30:00,46.38,46.5,46.22,46.32,795155.0,37.6572,37.7547,37.5273,37.6085,795155.0
2018-10-09 10:00:00,46.31,46.46,46.26,46.38,360529.0,37.6004,37.7222,37.5598,37.6572,360529.0
2018-10-09 10:30:00,46.38,46.47,46.32,46.37,388449.0,37.6572,37.7303,37.6085,37.6491,388449.0
2018-10-09 11:00:00,46.37,46.46,46.34,46.38,598029.0,37.6491,37.7222,37.6248,37.6572,598029.0
2018-10-09 11:30:00,46.37,46.43,46.31,46.42,503661.0,37.6491,37.6978,37.6004,37.6897,503661.0
2018-10-09 12:00:00,46.42,46.48,46.4,46.43,341514.0,37.6897,37.7384,37.6735,37.6978,341514.0
2018-10-09 12:30:00,46.43,46.5,46.42,46.46,588362.0,37.6978,37.7547,37.6897,37.7222,588362.0
2018-10-09 13:00:00,46.45,46.55,46.4,46.47,983690.0,37.7141,37.7953,37.6735,37.7303,983690.0
2018-10-09 13:30:00,46.47,46.51,46.34,46.38,495160.0,37.7303,37.7628,37.6248,37.6572,495160.0
2018-10-09 14:00:00,46.37,46.48,46.33,46.42,629382.0,37.6491,37.7384,37.6166,37.6897,629382.0
2018-10-09 14:30:00,46.42,46.5,46.4,46.48,423778.0,37.6897,37.7547,37.6735,37.7384,423778.0
2018-10-09 15:00:00,46.49,46.49,46.39,46.42,493534.0,37.7465,37.7465,37.6654,37.6897,493534.0
2018-10-09 15:30:00,46.42,46.45,46.34,46.4,1965099.0,37.6897,37.7141,37.6248,37.6735,1965099.0
2018-10-10 09:30:00,46.3,46.64,46.21,46.61,1215025.0,37.5923,37.8683,37.5192,37.844,1215025.0
2018-10-10 10:00:00,46.61,46.7,46.37,46.4,959636.0,37.844,37.917,37.6491,37.6735,959636.0
2018-10-10 10:30:00,46.39,46.54,46.39,46.51,596933.0,37.6654,37.7871,37.6654,37.7628,596933.0
2018-10-10 11:00:00,46.51,46.58,46.45,46.5,841121.0,37.7628,37.8196,37.7141,37.7547,841121.0
2018-10-10 11:30:00,46.5,46.52,46.39,46.43,573584.0,37.7547,37.7709,37.6654,37.6978,573584.0
2018-10-10 12:00:00,46.43,46.59,46.43,46.48,495905.0,37.6978,37.8277,37.6978,37.7384,495905.0
2018-10-10 12:30:00,46.48,46.53,46.46,46.49,319907.0,37.7384,37.779,37.7222,37.7465,319907.0
2018-10-10 13:00:00,46.48,46.49,46.29,46.3,439133.0,37.7384,37.7465,37.5842,37.5923,439133.0
2018-10-10 13:30:00,46.3,46.33,46.23,46.23,433322.0,37.5923,37.6166,37.5354,37.5354,433322.0
2018-10-10 14:00:00,46.23,46.25,46.07,46.12,622268.0,37.5354,37.5517,37.4055,37.4461,622268.0
2018-10-10 14:30:00,46.12,46.16,46.05,46.09,621223.0,37.4461,37.4786,37.3893,37.4218,621223.0
2018-10-10 15:00:00,46.09,46.09,45.9,46.02,880129.0,37.4218,37.4218,37.2675,37.3649,880129.0
2018-10-10 15:30:00,46.03,46.03,45.67,45.7,2375228.0,37.3731,37.3731,37.0808,37.1051,2375228.0
2018-10-11 09:30:00,45.8,45.97,45.28,45.37,1870501.0,37.1863,37.3243,36.7641,36.8372,1870501.0
2018-10-11 10:00:00,45.36,45.6,45.33,45.34,1032150.0,36.8291,37.0239,36.8047,36.8128,1032150.0
2018-10-11 10:30:00,45.34,45.46,45.28,45.34,700695.0,36.8128,36.9103,36.7641,36.8128,700695.0
2018-10-11 11:00:00,45.34,45.36,45.21,45.27,968996.0,36.8128,36.8291,36.7073,36.756,968996.0
2018-10-11 11:30:00,45.28,45.3,45.11,45.28,779256.0,36.7641,36.7803,36.6261,36.7641,779256.0
2018-10-11 12:00:00,45.29,45.33,45.15,45.32,603218.0,36.7722,36.8047,36.6586,36.7966,603218.0
2018-10-11 12:30:00,45.31,45.33,45.14,45.21,608797.0,36.7885,36.8047,36.6504,36.7073,608797.0
2018-10-11 13:00:00,45.21,45.22,45.12,45.14,490250.0,36.7073,36.7154,36.6342,36.6504,490250.0
2018-10-11 13:30:00,45.14,45.18,45.05,45.17,433831.0,36.6504,36.6829,36.5774,36.6748,433831.0
2018-10-11 14:00:00,45.17,45.22,44.98,45.01,717052.0,36.6748,36.7154,36.5205,36.5449,717052.0
2018-10-11 14:30:00,45.01,45.03,44.5,44.73,1634055.0,36.5449,36.5611,36.1308,36.3176,1634055.0
2018-10-11 15:00:00,44.73,45.06,44.65,44.93,1652059.0,36.3176,36.5855,36.2526,36.4799,1652059.0
2018-10-11 15:30:00,44.93,44.96,44.63,44.64,3200549.0,36.4799,36.5043,36.2364,36.2445,3200549.0
2018-10-12 09:30:00,44.48,44.7,44.25,44.66,1429731.0,36.1146,36.2932,35.9278,36.2607,1429731.0
2018-10-12 10:00:00,44.66,44.78,44.55,44.58,867970.0,36.2607,36.3581,36.1714,36.1958,867970.0
2018-10-12 10:30:00,44.59,44.81,44.57,44.77,527541.0,36.2039,36.3825,36.1876,36.35,527541.0
2018-10-12 11:00:00,44.76,44.88,44.72,44.73,524593.0,36.3419,36.4393,36.3094,36.3176,524593.0
2018-10-12 11:30:00,44.73,44.78,44.59,44.63,480909.0,36.3176,36.3581,36.2039,36.2364,480909.0
2018-10-12 12:00:00,44.63,44.63,44.45,44.47,395605.0,36.2364,36.2364,36.0902,36.1064,395605.0
2018-10-12 12:30:00,44.47,44.55,44.41,44.47,493485.0,36.1064,36.1714,36.0577,36.1064,493485.0
2018-10-12 13:00:00,44.46,44.67,44.43,44.52,476379.0,36.0983,36.2688,36.074,36.147,476379.0
2018-10-12 13:30:00,44.52,44.53,44.35,44.47,414776.0,36.147,36.1552,36.009,36.1064,414776.0
2018-10-12 14:00:00,44.48,44.52,44.37,44.47,542537.0,36.1146,36.147,36.0253,36.1064,542537.0
2018-10-12 14:30:00,44.48,44.56,44.34,44.54,432427.0,36.1146,36.1795,36.0009,36.1633,432427.0
2018-10-12 15:00:00,44.54,44.75,44.47,44.74,787585.0,36.1633,36.3338,36.1064,36.3257,787585.0
2018-10-12 15:30:00,44.74,44.81,44.63,44.66,1493145.0,36.3257,36.3825,36.2364,36.2607,1493145.0
2018-10-15 09:30:00,44.64,44.92,44.59,44.88,720185.0,36.2445,36.4718,36.2039,36.4393,720185.0
2018-10-15 10:00:00,44.88,44.95,44.79,44.9,453026.0,36.4393,36.4962,36.3663,36.4556,453026.0
2018-10-15 10:30:00,44.89,45.09,44.88,45.03,396608.0,36.4475,36.6098,36.4393,36.5611,396608.0
2018-10-15 11:00:00,45.03,45.04,44.86,44.99,484177.0,36.5611,36.5692,36.4231,36.5287,484177.0
2018-10-15 11:30:00,44.99,45.05,44.89,44.9,368834.0,36.5287,36.5774,36.4475,36.4556,368834.0
2018-10-15 12:00:00,44.89,44.96,44.81,44.95,430309.0,36.4475,36.5043,36.3825,36.4962,430309.0
2018-10-15 12:30:00,44.95,45.19,44.94,45.16,690241.0,36.4962,36.691,36.4881,36.6667,690241.0
2018-10-15 13:00:00,45.16,45.26,45.14,45.19,559149.0,36.6667,36.7479,36.6504,36.691,559149.0
2018-10-15 13:30:00,45.19,45.27,45.14,45.2,506145.0,36.691,36.756,36.6504,36.6992,506145.0
2018-10-15 14:00:00,45.2,45.21,45.02,45.05,546542.0,36.6992,36.7073,36.553,36.5774,546542.0
2018-10-15 14:30:00,45.05,45.22,45.03,45.16,474458.0,36.5774,36.7154,36.5611,36.6667,474458.0
2018-10-15 15:00:00,45.16,45.18,45.01,45.06,648775.0,36.6667,36.6829,36.5449,36.5855,648775.0
2018-10-15 15:30:00,45.05,45.09,44.92,44.92,1890088.0,36.5774,36.6098,36.4718,36.4718,1890088.0
2018-10-16 09:30:00,45.02,45.31,44.86,45.31,789081.0,36.553,36.7885,36.4231,36.7885,789081.0
2018-10-16 10:00:00,45.3,45.49,45.29,45.38,789052.0,36.7803,36.9346,36.7722,36.8453,789052.0
2018-10-16 10:30:00,45.38,45.39,45.29,45.35,632582.0,36.8453,36.8534,36.7722,36.8209,632582.0
2018-10-16 11:00:00,45.35,45.37,45.27,45.31,368949.0,36.8209,36.8372,36.756,36.7885,368949.0
2018-10-16 11:30:00,45.31,45.36,45.22,45.28,261376.0,36.7885,36.8291,36.7154,36.7641,261376.0
2018-10-16 12:00:00,45.28,45.36,45.25,45.27,496579.0,36.7641,36.8291,36.7398,36.756,496579.0
2018-10-16 12:30:00,45.26,45.33,45.25,45.27,357250.0,36.7479,36.8047,36.7398,36.756,357250.0
2018-10-16 13:00:00,45.27,45.29,45.24,45.29,249354.0,36.756,36.7722,36.7316,36.7722,249354.0
2018-10-16 13:30:00,45.29,45.32,45.19,45.28,563204.0,36.7722,36.7966,36.691,36.7641,563204.0
2018-10-16 14:00:00,45.28,45.42,45.26,45.41,493098.0,36.7641,36.8778,36.7479,36.8697,493098.0
2018-10-16 14:30:00,45.41,45.46,45.36,45.37,551678.0,36.8697,36.9103,36.8291,36.8372,551678.0
2018-10-16 15:00:00,45.38,45.44,45.33,45.38,586156.0,36.8453,36.894,36.8047,36.8453,586156.0
2018-10-16 15:30:00,45.37,45.6,45.33,45.47,1960945.0,36.8372,37.0239,36.8047,36.9184,1960945.0
2018-10-17 09:30:00,45.41,45.73,45.36,45.59,949095.0,36.8697,37.1295,36.8291,37.0158,949095.0
2018-10-17 10:00:00,45.58,45.62,45.47,45.5,392673.0,37.0077,37.0402,36.9184,36.9427,392673.0
2018-10-17 10:30:00,45.49,45.57,45.39,45.44,458636.0,36.9346,36.9996,36.8534,36.894,458636.0
2018-10-17 11:00:00,45.44,45.52,45.39,45.52,506843.0,36.894,36.959,36.8534,36.959,506843.0
2018-10-17 11:30:00,45.52,45.72,45.49,45.72,631137.0,36.959,37.1214,36.9346,37.1214,631137.0
2018-10-17 12:00:00,45.72,45.8,45.68,45.8,551369.0,37.1214,37.1863,37.0889,37.1863,551369.0
2018-10-17 12:30:00,45.79,45.85,45.71,45.8,506236.0,37.1782,37.2269,37.1132,37.1863,506236.0
2018-10-17 13:00:00,45.8,45.94,45.79,45.9,410070.0,37.1863,37.3,37.1782,37.2675,410070.0
2018-10-17 13:30:00,45.91,45.95,45.84,45.88,289292.0,37.2756,37.3081,37.2188,37.2513,289292.0
2018-10-17 14:00:00,45.87,45.94,45.78,45.82,582616.0,37.2431,37.3,37.1701,37.2026,582616.0
2018-10-17 14:30:00,45.83,45.99,45.77,45.94,538080.0,37.2107,37.3406,37.162,37.3,538080.0
2018-10-17 15:00:00,45.94,45.94,45.79,45.87,651653.0,37.3,37.3,37.1782,37.2431,651653.0
2018-10-17 15:30:00,45.87,45.88,45.73,45.86,1539580.0,37.2431,37.2513,37.1295,37.235,1539580.0
2018-10-18 09:30:00,45.9,45.9,45.71,45.84,1226587.0,37.2675,37.2675,37.1132,37.2188,1226587.0
2018-10-18 10:00:00,45.84,45.95,45.77,45.94,601448.0,37.2188,37.3081,37.162,37.3,601448.0
2018-10-18 10:30:00,45.93,46.08,45.91,46.07,632327.0,37.2919,37.4137,37.2756,37.4055,632327.0
2018-10-18 11:00:00,46.07,46.08,45.84,45.89,729163.0,37.4055,37.4137,37.2188,37.2594,729163.0
2018-10-18 11:30:00,45.89,45.91,45.62,45.7,767186.0,37.2594,37.2756,37.0402,37.1051,767186.0
2018-10-18 12:00:00,45.7,45.72,45.6,45.7,404939.0,37.1051,37.1214,37.0239,37.1051,404939.0
2018-10-18 12:30:00,45.7,45.82,45.64,45.77,401622.0,37.1051,37.2026,37.0564,37.162,401622.0
2018-10-18 13:00:00,45.76,45.78,45.6,45.63,406445.0,37.1538,37.1701,37.0239,37.0483,406445.0
2018-10-18 13:30:00,45.64,45.68,45.47,45.47,775797.0,37.0564,37.0889,36.9184,36.9184,775797.0
2018-10-18 14:00:00,45.46,45.64,45.45,45.59,511163.0,36.9103,37.0564,36.9021,37.0158,511163.0
2018-10-18 14:30:00,45.59,45.7,45.53,45.64,610220.0,37.0158,37.1051,36.9671,37.0564,610220.0
2018-10-18 15:00:00,45.64,45.67,45.49,45.61,712691.0,37.0564,37.0808,36.9346,37.032,712691.0
2018-10-18 15:30:00,45.6,45.76,45.55,45.64,1546331.0,37.0239,37.1538,36.9833,37.0564,1546331.0
2018-10-19 09:30:00,45.82,46.12,45.82,45.99,2597165.0,37.2026,37.4461,37.2026,37.3406,2597165.0
2018-10-19 10:00:00,45.98,46.2,45.98,46.15,745751.0,37.3325,37.5111,37.3325,37.4705,745751.0
2018-10-19 10:30:00,46.15,46.21,46.08,46.14,420609.0,37.4705,37.5192,37.4137,37.4624,420609.0
2018-10-19 11:00:00,46.14,46.18,46.05,46.07,345668.0,37.4624,37.4948,37.3893,37.4055,345668.0
2018-10-19 11:30:00,46.06,46.17,46.03,46.16,384936.0,37.3974,37.4867,37.3731,37.4786,384936.0
2018-10-19 12:00:00,46.16,46.22,46.14,46.19,476449.0,37.4786,37.5273,37.4624,37.503,476449.0
2018-10-19 12:30:00,46.19,46.25,46.14,46.21,464768.0,37.503,37.5517,37.4624,37.5192,464768.0
2018-10-19 13:00:00,46.2,46.34,46.17,46.34,481565.0,37.5111,37.6248,37.4867,37.6248,481565.0
2018-10-19 13:30:00,46.34,46.36,46.24,46.28,332882.0,37.6248,37.641,37.5436,37.576,332882.0
2018-10-19 14:00:00,46.27,46.42,46.24,46.4,1327103.0,37.5679,37.6897,37.5436,37.6735,1327103.0
2018-10-19 14:30:00,46.4,46.46,46.33,46.43,601880.0,37.6735,37.7222,37.6166,37.6978,601880.0
2018-10-19 15:00:00,46.43,46.46,46.3,46.46,712352.0,37.6978,37.7222,37.5923,37.7222,712352.0
2018-10-19 15:30:00,46.46,46.49,46.31,46.32,2174810.0,37.7222,37.7465,37.6004,37.6085,2174810.0
2018-10-22 09:30:00,46.37,46.46,46.08,46.13,1077740.0,37.6491,37.7222,37.4137,37.4543,1077740.0
2018-10-22 10:00:00,46.12,46.14,45.91,45.94,895148.0,37.4461,37.4624,37.2756,37.3,895148.0
2018-10-22 10:30:00,45.94,46.03,45.81,46.02,897177.0,37.3,37.3731,37.1944,37.3649,897177.0
2018-10-22 11:00:00,46.02,46.04,45.94,45.99,672622.0,37.3649,37.3812,37.3,37.3406,672622.0
2018-10-22 11:30:00,45.99,46.05,45.95,46.03,1356912.0,37.3406,37.3893,37.3081,37.3731,1356912.0
2018-10-22 12:00:00,46.03,46.05,45.95,45.99,438153.0,37.3731,37.3893,37.3081,37.3406,438153.0
2018-10-22 12:30:00,45.99,46.05,45.95,46.0,329221.0,37.3406,37.3893,37.3081,37.3487,329221.0
2018-10-22 13:00:00,45.99,46.12,45.98,46.01,235954.0,37.3406,37.4461,37.3325,37.3568,235954.0
2018-10-22 13:30:00,46.0,46.08,45.97,45.98,386846.0,37.3487,37.4137,37.3243,37.3325,386846.0
2018-10-22 14:00:00,45.98,46.01,45.9,45.98,424183.0,37.3325,37.3568,37.2675,37.3325,424183.0
2018-10-22 14:30:00,45.98,46.02,45.93,45.95,432120.0,37.3325,37.3649,37.2919,37.3081,432120.0
2018-10-22 15:00:00,45.95,46.01,45.93,45.97,376591.0,37.3081,37.3568,37.2919,37.3243,376591.0
2018-10-22 15:30:00,45.97,46.02,45.93,45.96,1315253.0,37.3243,37.3649,37.2919,37.3162,1315253.0
2018-10-23 09:30:00,45.62,45.92,45.53,45.55,1989930.0,37.0402,37.2837,36.9671,36.9833,1989930.0
2018-10-23 10:00:00,45.56,45.75,45.55,45.71,1625539.0,36.9915,37.1457,36.9833,37.1132,1625539.0
2018-10-23 10:30:00,45.71,45.75,45.63,45.64,790303.0,37.1132,37.1457,37.0483,37.0564,790303.0
2018-10-23 11:00:00,45.63,45.64,45.46,45.51,835727.0,37.0483,37.0564,36.9103,36.9509,835727.0
2018-10-23 11:30:00,45.51,45.55,45.45,45.47,557660.0,36.9509,36.9833,36.9021,36.9184,557660.0
2018-10-23 12:00:00,45.47,45.79,45.46,45.79,640367.0,36.9184,37.1782,36.9103,37.1782,640367.0
2018-10-23 12:30:00,45.79,45.95,45.68,45.9,1820235.0,37.1782,37.3081,37.0889,37.2675,1820235.0
2018-10-23 13:00:00,45.89,46.22,45.89,46.2,616657.0,37.2594,37.5273,37.2594,37.5111,616657.0
2018-10-23 13:30:00,46.2,46.28,46.15,46.21,817962.0,37.5111,37.576,37.4705,37.5192,817962.0
2018-10-23 14:00:00,46.22,46.34,46.17,46.26,611858.0,37.5273,37.6248,37.4867,37.5598,611858.0
2018-10-23 14:30:00,46.27,46.43,46.25,46.36,717200.0,37.5679,37.6978,37.5517,37.641,717200.0
2018-10-23 15:00:00,46.37,46.46,46.34,46.38,899014.0,37.6491,37.7222,37.6248,37.6572,899014.0
2018-10-23 15:30:00,46.38,46.41,46.28,46.36,2220468.0,37.6572,37.6816,37.576,37.641,2220468.0
2018-10-24 09:30:00,46.32,46.86,46.24,46.75,2122974.0,37.6085,38.047,37.5436,37.9576,2122974.0
2018-10-24 10:00:00,46.75,47.0,46.73,46.93,1981685.0,37.9576,38.1606,37.9414,38.1038,1981685.0
2018-10-24 10:30:00,46.93,47.09,46.83,46.94,1491041.0,38.1038,38.2337,38.0226,38.1119,1491041.0
2018-10-24 11:00:00,46.94,46.95,46.58,46.93,1261723.0,38.1119,38.12,37.8196,38.1038,1261723.0
2018-10-24 11:30:00,46.92,47.29,46.92,47.21,1448836.0,38.0957,38.3961,38.0957,38.3311,1448836.0
2018-10-24 12:00:00,47.22,47.39,47.13,47.29,894704.0,38.3393,38.4773,38.2662,38.3961,894704.0
2018-10-24 12:30:00,47.29,47.32,47.06,47.2,594535.0,38.3961,38.4204,38.2093,38.323,594535.0
2018-10-24 13:00:00,47.19,47.19,46.98,46.99,668522.0,38.3149,38.3149,38.1444,38.1525,668522.0
2018-10-24 13:30:00,47.0,47.19,46.97,47.06,1185439.0,38.1606,38.3149,38.1363,38.2093,1185439.0
2018-10-24 14:00:00,47.07,47.22,46.99,47.16,1256260.0,38.2175,38.3393,38.1525,38.2905,1256260.0
2018-10-24 14:30:00,47.16,47.36,47.16,47.21,1322090.0,38.2905,38.4529,38.2905,38.3311,1322090.0
2018-10-24 15:00:00,47.21,47.21,46.99,47.03,1158341.0,38.3311,38.3311,38.1525,38.185,1158341.0
2018-10-24 15:30:00,47.02,47.12,46.67,46.75,2856211.0,38.1769,38.2581,37.8927,37.9576,2856211.0
2018-10-25 09:30:00,46.65,46.66,46.17,46.21,1901023.0,37.8765,37.8846,37.4867,37.5192,1901023.0
2018-10-25 10:00:00,46.21,46.36,46.12,46.33,1322238.0,37.5192,37.641,37.4461,37.6166,1322238.0
2018-10-25 10:30:00,46.33,46.52,46.27,46.31,1273135.0,37.6166,37.7709,37.5679,37.6004,1273135.0
2018-10-25 11:00:00,46.3,46.55,46.24,46.5,814527.0,37.5923,37.7953,37.5436,37.7547,814527.0
2018-10-25 11:30:00,46.49,46.52,46.36,46.37,480771.0,37.7465,37.7709,37.641,37.6491,480771.0
2018-10-25 12:00:00,46.37,46.42,46.28,46.41,526057.0,37.6491,37.6897,37.576,37.6816,526057.0
2018-10-25 12:30:00,46.41,46.56,46.39,46.55,375007.0,37.6816,37.8034,37.6654,37.7953,375007.0
2018-10-25 13:00:00,46.56,46.59,46.41,46.47,537794.0,37.8034,37.8277,37.6816,37.7303,537794.0
2018-10-25 13:30:00,46.48,46.58,46.35,46.39,508832.0,37.7384,37.8196,37.6329,37.6654,508832.0
2018-10-25 14:00:00,46.39,46.54,46.39,46.53,487212.0,37.6654,37.7871,37.6654,37.779,487212.0
2018-10-25 14:30:00,46.53,46.7,46.51,46.66,612172.0,37.779,37.917,37.7628,37.8846,612172.0
2018-10-25 15:00:00,46.66,46.74,46.58,46.6,768738.0,37.8846,37.9495,37.8196,37.8359,768738.0
2018-10-25 15:30:00,46.59,46.64,46.39,46.51,1853223.0,37.8277,37.8683,37.6654,37.7628,1853223.0
2018-10-26 09:30:00,46.37,46.48,45.77,45.84,1267491.0,37.6491,37.7384,37.162,37.2188,1267491.0
2018-10-26 10:00:00,45.84,45.95,45.61,45.82,1304526.0,37.2188,37.3081,37.032,37.2026,1304526.0
2018-10-26 10:30:00,45.82,45.82,45.43,45.44,1339594.0,37.2026,37.2026,36.8859,36.894,1339594.0
2018-10-26 11:00:00,45.44,45.74,45.43,45.71,864671.0,36.894,37.1376,36.8859,37.1132,864671.0
2018-10-26 11:30:00,45.72,45.84,45.6,45.61,630746.0,37.1214,37.2188,37.0239,37.032,630746.0
2018-10-26 12:00:00,45.61,45.77,45.53,45.76,1100338.0,37.032,37.162,36.9671,37.1538,1100338.0
2018-10-26 12:30:00,45.76,45.93,45.73,45.86,929936.0,37.1538,37.2919,37.1295,37.235,929936.0
2018-10-26 13:00:00,45.86,45.93,45.65,45.7,885231.0,37.235,37.2919,37.0645,37.1051,885231.0
2018-10-26 13:30:00,45.7,45.9,45.63,45.9,889784.0,37.1051,37.2675,37.0483,37.2675,889784.0
2018-10-26 14:00:00,45.89,45.92,45.73,45.84,1514068.0,37.2594,37.2837,37.1295,37.2188,1514068.0
2018-10-26 14:30:00,45.84,45.96,45.71,45.76,1430215.0,37.2188,37.3162,37.1132,37.1538,1430215.0
2018-10-26 15:00:00,45.77,45.93,45.59,45.87,2182561.0,37.162,37.2919,37.0158,37.2431,2182561.0
2018-10-26 15:30:00,45.86,46.17,45.77,45.89,3751721.0,37.235,37.4867,37.162,37.2594,3751721.0
2018-10-29 09:30:00,46.15,46.43,46.15,46.31,1522378.0,37.4705,37.6978,37.4705,37.6004,1522378.0
2018-10-29 10:00:00,46.32,46.49,46.31,46.36,1098363.0,37.6085,37.7465,37.6004,37.641,1098363.0
2018-10-29 10:30:00,46.37,46.38,46.19,46.3,876622.0,37.6491,37.6572,37.503,37.5923,876622.0
2018-10-29 11:00:00,46.31,46.36,46.25,46.34,1102172.0,37.6004,37.641,37.5517,37.6248,1102172.0
2018-10-29 11:30:00,46.34,46.44,46.25,46.26,1303080.0,37.6248,37.7059,37.5517,37.5598,1303080.0
2018-10-29 12:00:00,46.25,46.35,46.18,46.33,1198682.0,37.5517,37.6329,37.4948,37.6166,1198682.0
2018-10-29 12:30:00,46.33,46.36,46.21,46.28,1018280.0,37.6166,37.641,37.5192,37.576,1018280.0
2018-10-29 13:00:00,46.27,46.38,46.25,46.3,614254.0,37.5679,37.6572,37.5517,37.5923,614254.0
2018-10-29 13:30:00,46.3,46.5,46.3,46.45,625238.0,37.5923,37.7547,37.5923,37.7141,625238.0
2018-10-29 14:00:00,46.44,46.49,46.21,46.48,1587571.0,37.7059,37.7465,37.5192,37.7384,1587571.0
2018-10-29 14:30:00,46.48,46.56,46.39,46.46,1050086.0,37.7384,37.8034,37.6654,37.7222,1050086.0
2018-10-29 15:00:00,46.47,46.48,46.25,46.34,1787896.0,37.7303,37.7384,37.5517,37.6248,1787896.0
2018-10-29 15:30:00,46.33,46.47,46.05,46.47,3261585.0,37.6166,37.7303,37.3893,37.7303,3261585.0
2018-10-30 09:30:00,46.62,47.16,46.03,47.05,2390201.0,37.8521,38.2905,37.3731,38.2012,2390201.0
2018-10-30 10:00:00,47.05,47.37,47.0,47.13,1316907.0,38.2012,38.461,38.1606,38.2662,1316907.0
2018-10-30 10:30:00,47.13,47.45,47.1,47.18,997262.0,38.2662,38.526,38.2418,38.3068,997262.0
2018-10-30 11:00:00,47.17,47.35,47.05,47.32,999255.0,38.2987,38.4448,38.2012,38.4204,999255.0
2018-10-30 11:30:00,47.32,47.37,46.9,47.04,954575.0,38.4204,38.461,38.0794,38.1931,954575.0
2018-10-30 12:00:00,47.04,47.2,47.02,47.19,1181326.0,38.1931,38.323,38.1769,38.3149,1181326.0
2018-10-30 12:30:00,47.19,47.35,47.12,47.23,710627.0,38.3149,38.4448,38.2581,38.3474,710627.0
2018-10-30 13:00:00,47.23,47.35,47.12,47.16,718078.0,38.3474,38.4448,38.2581,38.2905,718078.0
2018-10-30 13:30:00,47.16,47.29,47.1,47.29,674691.0,38.2905,38.3961,38.2418,38.3961,674691.0
2018-10-30 14:00:00,47.29,47.3,47.11,47.16,653174.0,38.3961,38.4042,38.2499,38.2905,653174.0
2018-10-30 14:30:00,47.16,47.44,47.1,47.41,927156.0,38.2905,38.5179,38.2418,38.4935,927156.0
2018-10-30 15:00:00,47.41,47.5,47.28,47.48,1453183.0,38.4935,38.5666,38.388,38.5504,1453183.0
2018-10-30 15:30:00,47.48,47.74,47.4,47.63,4024306.0,38.5504,38.7615,38.4854,38.6721,4024306.0
2018-10-31 09:30:00,47.5,47.59,47.37,47.46,1892561.0,38.5666,38.6397,38.461,38.5341,1892561.0
2018-10-31 10:00:00,47.47,47.48,47.22,47.38,2071373.0,38.5422,38.5504,38.3393,38.4692,2071373.0
2018-10-31 10:30:00,47.38,47.59,47.35,47.59,1072120.0,38.4692,38.6397,38.4448,38.6397,1072120.0
2018-10-31 11:00:00,47.57,47.66,47.47,47.48,979267.0,38.6234,38.6965,38.5422,38.5504,979267.0
2018-10-31 11:30:00,47.48,47.63,47.45,47.61,713249.0,38.5504,38.6721,38.526,38.6559,713249.0
2018-10-31 12:00:00,47.61,47.63,47.45,47.52,402041.0,38.6559,38.6721,38.526,38.5828,402041.0
2018-10-31 12:30:00,47.52,47.73,47.46,47.67,568256.0,38.5828,38.7533,38.5341,38.7046,568256.0
2018-10-31 13:00:00,47.67,47.75,47.66,47.73,819810.0,38.7046,38.7696,38.6965,38.7533,819810.0
2018-10-31 13:30:00,47.73,47.89,47.68,47.87,716433.0,38.7533,38.8832,38.7127,38.867,716433.0
2018-10-31 14:00:00,47.88,48.0,47.84,48.0,1460069.0,38.8751,38.9726,38.8426,38.9726,1460069.0
2018-10-31 14:30:00,48.0,48.05,47.91,48.04,1791052.0,38.9726,39.0132,38.8995,39.005,1791052.0
2018-10-31 15:00:00,48.04,48.08,47.87,47.94,1630815.0,39.005,39.0375,38.867,38.9238,1630815.0
2018-10-31 15:30:00,47.93,47.95,47.72,47.88,4444890.0,38.9157,38.932,38.7452,38.8751,4444890.0
2018-11-01 09:30:00,47.81,48.08,47.67,47.91,1315509.0,38.8183,39.0375,38.7046,38.8995,1315509.0
2018-11-01 10:00:00,47.9,48.02,47.84,47.97,800680.0,38.8914,38.9888,38.8426,38.9482,800680.0
2018-11-01 10:30:00,47.97,48.08,47.91,47.98,838109.0,38.9482,39.0375,38.8995,38.9563,838109.0
2018-11-01 11:00:00,47.99,48.15,47.98,48.06,1499370.0,38.9644,39.0943,38.9563,39.0213,1499370.0
2018-11-01 11:30:00,48.07,48.07,47.89,48.01,991868.0,39.0294,39.0294,38.8832,38.9807,991868.0
2018-11-01 12:00:00,48.01,48.06,47.9,47.91,696148.0,38.9807,39.0213,38.8914,38.8995,696148.0
2018-11-01 12:30:00,47.91,47.97,47.87,47.94,683970.0,38.8995,38.9482,38.867,38.9238,683970.0
2018-11-01 13:00:00,47.94,47.95,47.69,47.72,534728.0,38.9238,38.932,38.7209,38.7452,534728.0
2018-11-01 13:30:00,47.72,47.73,47.63,47.64,610871.0,38.7452,38.7533,38.6721,38.6803,610871.0
2018-11-01 14:00:00,47.65,47.65,47.4,47.42,839398.0,38.6884,38.6884,38.4854,38.5016,839398.0
2018-11-01 14:30:00,47.43,47.47,47.29,47.36,586233.0,38.5098,38.5422,38.3961,38.4529,586233.0
2018-11-01 15:00:00,47.37,47.46,47.34,47.44,1015267.0,38.461,38.5341,38.4367,38.5179,1015267.0
2018-11-01 15:30:00,47.44,47.77,47.39,47.72,2361451.0,38.5179,38.7858,38.4773,38.7452,2361451.0
2018-11-02 09:30:00,47.82,47.98,47.61,47.82,1238549.0,38.8264,38.9563,38.6559,38.8264,1238549.0
2018-11-02 10:00:00,47.82,47.88,47.6,47.62,916400.0,38.8264,38.8751,38.6478,38.664,916400.0
2018-11-02 10:30:00,47.63,47.67,47.45,47.63,1480837.0,38.6721,38.7046,38.526,38.6721,1480837.0
2018-11-02 11:00:00,47.63,47.76,47.6,47.65,1423622.0,38.6721,38.7777,38.6478,38.6884,1423622.0
2018-11-02 11:30:00,47.65,47.65,47.49,47.59,887820.0,38.6884,38.6884,38.5585,38.6397,887820.0
2018-11-02 12:00:00,47.59,47.66,47.53,47.58,470264.0,38.6397,38.6965,38.5909,38.6315,470264.0
2018-11-02 12:30:00,47.58,47.59,47.43,47.52,676307.0,38.6315,38.6397,38.5098,38.5828,676307.0
2018-11-02 13:00:00,47.52,47.64,47.48,47.63,509194.0,38.5828,38.6803,38.5504,38.6721,509194.0
2018-11-02 13:30:00,47.63,47.74,47.55,47.73,424309.0,38.6721,38.7615,38.6072,38.7533,424309.0
2018-11-02 14:00:00,47.73,47.99,47.62,47.98,664419.0,38.7533,38.9644,38.664,38.9563,664419.0
2018-11-02 14:30:00,47.97,47.98,47.8,47.82,862019.0,38.9482,38.9563,38.8102,38.8264,862019.0
2018-11-02 15:00:00,47.83,47.87,47.73,47.75,841245.0,38.8345,38.867,38.7533,38.7696,841245.0
2018-11-02 15:30:00,47.76,48.0,47.7,47.99,2798000.0,38.7777,38.9726,38.729,38.9644,2798000.0
2018-11-05 09:30:00,48.0,48.49,47.92,48.25,2258907.0,38.9726,39.3704,38.9076,39.1755,2258907.0
2018-11-05 10:00:00,48.25,48.43,48.2,48.43,783725.0,39.1755,39.3217,39.1349,39.3217,783725.0
2018-11-05 10:30:00,48.43,48.57,48.4,48.47,1329791.0,39.3217,39.4354,39.2973,39.3542,1329791.0
2018-11-05 11:00:00,48.47,48.67,48.42,48.59,1064484.0,39.3542,39.5165,39.3136,39.4516,1064484.0
2018-11-05 11:30:00,48.59,48.65,48.54,48.65,725555.0,39.4516,39.5003,39.411,39.5003,725555.0
2018-11-05 12:00:00,48.66,48.74,48.63,48.71,496361.0,39.5084,39.5734,39.4841,39.549,496361.0
2018-11-05 12:30:00,48.71,48.72,48.61,48.66,472919.0,39.549,39.5571,39.4678,39.5084,472919.0
2018-11-05 13:00:00,48.65,48.69,48.56,48.63,413147.0,39.5003,39.5328,39.4272,39.4841,413147.0
2018-11-05 13:30:00,48.63,48.68,48.62,48.66,447606.0,39.4841,39.5247,39.476,39.5084,447606.0
2018-11-05 14:00:00,48.66,48.78,48.64,48.74,624596.0,39.5084,39.6059,39.4922,39.5734,624596.0
2018-11-05 14:30:00,48.74,48.75,48.6,48.64,624452.0,39.5734,39.5815,39.4597,39.4922,624452.0
2018-11-05 15:00:00,48.64,48.68,48.55,48.63,754866.0,39.4922,39.5247,39.4191,39.4841,754866.0
2018-11-05 15:30:00,48.63,48.7,48.57,48.69,2109200.0,39.4841,39.5409,39.4354,39.5328,2109200.0
2018-11-06 09:30:00,48.65,48.97,48.6,48.96,1566145.0,39.5003,39.7601,39.4597,39.752,1566145.0
2018-11-06 10:00:00,48.96,49.13,48.92,48.96,1394988.0,39.752,39.89,39.7195,39.752,1394988.0
2018-11-06 10:30:00,48.95,49.01,48.84,48.91,602572.0,39.7439,39.7926,39.6546,39.7114,602572.0
2018-11-06 11:00:00,48.91,48.97,48.83,48.95,828643.0,39.7114,39.7601,39.6465,39.7439,828643.0
2018-11-06 11:30:00,48.94,48.99,48.87,48.91,528935.0,39.7358,39.7764,39.6789,39.7114,528935.0
2018-11-06 12:00:00,48.91,48.97,48.88,48.96,406955.0,39.7114,39.7601,39.6871,39.752,406955.0
2018-11-06 12:30:00,48.96,49.0,48.93,48.97,445922.0,39.752,39.7845,39.7276,39.7601,445922.0
2018-11-06 13:00:00,48.97,49.01,48.85,48.88,409193.0,39.7601,39.7926,39.6627,39.6871,409193.0
2018-11-06 13:30:00,48.87,48.94,48.8,48.93,506544.0,39.6789,39.7358,39.6221,39.7276,506544.0
2018-11-06 14:00:00,48.93,48.94,48.83,48.87,660409.0,39.7276,39.7358,39.6465,39.6789,660409.0
2018-11-06 14:30:00,48.87,48.93,48.84,48.89,492311.0,39.6789,39.7276,39.6546,39.6952,492311.0
2018-11-06 15:00:00,48.89,48.96,48.87,48.9,604668.0,39.6952,39.752,39.6789,39.7033,604668.0
2018-11-06 15:30:00,48.9,49.13,48.82,49.1,2082171.0,39.7033,39.89,39.6383,39.8657,2082171.0
2018-11-07 09:30:00,49.39,49.55,49.26,49.27,2131091.0,40.1011,40.231,39.9956,40.0037,2131091.0
2018-11-07 10:00:00,49.28,49.31,49.03,49.22,624586.0,40.0118,40.0362,39.8088,39.9631,624586.0
2018-11-07 10:30:00,49.22,49.33,49.18,49.28,542000.0,39.9631,40.0524,39.9306,40.0118,542000.0
2018-11-07 11:00:00,49.27,49.4,49.16,49.18,796106.0,40.0037,40.1093,39.9144,39.9306,796106.0
2018-11-07 11:30:00,49.19,49.37,49.17,49.37,562922.0,39.9388,40.0849,39.9225,40.0849,562922.0
2018-11-07 12:00:00,49.36,49.42,49.34,49.35,371698.0,40.0768,40.1255,40.0605,40.0687,371698.0
2018-11-07 12:30:00,49.35,49.38,49.31,49.37,367995.0,40.0687,40.093,40.0362,40.0849,367995.0
2018-11-07 13:00:00,49.37,49.41,49.34,49.4,280174.0,40.0849,40.1174,40.0605,40.1093,280174.0
2018-11-07 13:30:00,49.4,49.43,49.32,49.34,274505.0,40.1093,40.1336,40.0443,40.0605,274505.0
2018-11-07 14:00:00,49.33,49.45,49.32,49.38,646458.0,40.0524,40.1499,40.0443,40.093,646458.0
2018-11-07 14:30:00,49.38,49.45,49.32,49.35,451441.0,40.093,40.1499,40.0443,40.0687,451441.0
2018-11-07 15:00:00,49.35,49.41,49.3,49.38,528650.0,40.0687,40.1174,40.0281,40.093,528650.0
2018-11-07 15:30:00,49.38,49.43,49.34,49.37,2113701.0,40.093,40.1336,40.0605,40.0849,2113701.0
2018-11-08 09:30:00,49.12,49.37,49.1,49.2,1586071.0,39.8819,40.0849,39.8657,39.9469,1586071.0
2018-11-08 10:00:00,49.2,49.26,49.12,49.15,599200.0,39.9469,39.9956,39.8819,39.9063,599200.0
2018-11-08 10:30:00,49.15,49.24,49.12,49.22,459775.0,39.9063,39.9793,39.8819,39.9631,459775.0
2018-11-08 11:00:00,49.22,49.36,49.17,49.27,454382.0,39.9631,40.0768,39.9225,40.0037,454382.0
2018-11-08 11:30:00,49.27,49.35,49.23,49.26,337615.0,40.0037,40.0687,39.9712,39.9956,337615.0
2018-11-08 12:00:00,49.27,49.32,49.25,49.29,306535.0,40.0037,40.0443,39.9875,40.0199,306535.0
2018-11-08 12:30:00,49.3,49.35,49.29,49.29,361586.0,40.0281,40.0687,40.0199,40.0199,361586.0
2018-11-08 13:00:00,49.3,49.31,49.25,49.3,534744.0,40.0281,40.0362,39.9875,40.0281,534744.0
2018-11-08 13:30:00,49.29,49.31,49.24,49.28,389861.0,40.0199,40.0362,39.9793,40.0118,389861.0
2018-11-08 14:00:00,49.28,49.31,49.17,49.17,371960.0,40.0118,40.0362,39.9225,39.9225,371960.0
2018-11-08 14:30:00,49.17,49.26,49.15,49.23,412732.0,39.9225,39.9956,39.9063,39.9712,412732.0
2018-11-08 15:00:00,49.23,49.27,49.18,49.2,714979.0,39.9712,40.0037,39.9306,39.9469,714979.0
2018-11-08 15:30:00,49.2,49.35,49.18,49.34,1424119.0,39.9469,40.0687,39.9306,40.0605,1424119.0
2018-11-09 09:30:00,49.39,49.75,49.36,49.72,1770462.0,40.1011,40.3934,40.0768,40.3691,1770462.0
2018-11-09 10:00:00,49.72,49.89,49.71,49.83,1145872.0,40.3691,40.5071,40.361,40.4584,1145872.0
2018-11-09 10:30:00,49.83,49.86,49.68,49.77,589947.0,40.4584,40.4827,40.3366,40.4097,589947.0
2018-11-09 11:00:00,49.77,49.83,49.69,49.7,769709.0,40.4097,40.4584,40.3447,40.3528,769709.0
2018-11-09 11:30:00,49.7,49.74,49.56,49.59,536235.0,40.3528,40.3853,40.2392,40.2635,536235.0
2018-11-09 12:00:00,49.61,49.7,49.6,49.62,402642.0,40.2798,40.3528,40.2716,40.2879,402642.0
2018-11-09 12:30:00,49.62,49.7,49.52,49.69,495888.0,40.2879,40.3528,40.2067,40.3447,495888.0
2018-11-09 13:00:00,49.68,49.71,49.63,49.7,353791.0,40.3366,40.361,40.296,40.3528,353791.0
2018-11-09 13:30:00,49.69,49.7,49.59,49.65,398397.0,40.3447,40.3528,40.2635,40.3122,398397.0
2018-11-09 14:00:00,49.64,49.7,49.55,49.58,510638.0,40.3041,40.3528,40.231,40.2554,510638.0
2018-11-09 14:30:00,49.58,49.72,49.58,49.68,611451.0,40.2554,40.3691,40.2554,40.3366,611451.0
2018-11-09 15:00:00,49.69,49.8,49.64,49.79,641730.0,40.3447,40.434,40.3041,40.4259,641730.0
2018-11-09 15:30:00,49.79,49.83,49.68,49.68,1730344.0,40.4259,40.4584,40.3366,40.3366,1730344.0
2018-11-12 09:30:00,49.61,50.0,49.54,49.9,1862087.0,40.2798,40.5964,40.2229,40.5152,1862087.0
2018-11-12 10:00:00,49.9,50.0,49.87,49.9,896952.0,40.5152,40.5964,40.4909,40.5152,896952.0
2018-11-12 10:30:00,49.89,50.11,49.88,50.05,1543045.0,40.5071,40.6857,40.499,40.637,1543045.0
2018-11-12 11:00:00,50.06,50.14,49.98,49.99,761298.0,40.6451,40.7101,40.5802,40.5883,761298.0
2018-11-12 11:30:00,49.99,49.99,49.79,49.95,538168.0,40.5883,40.5883,40.4259,40.5558,538168.0
2018-11-12 12:00:00,49.95,50.05,49.87,50.02,647429.0,40.5558,40.637,40.4909,40.6127,647429.0
2018-11-12 12:30:00,50.03,50.1,49.97,50.05,670870.0,40.6208,40.6776,40.5721,40.637,670870.0
2018-11-12 13:00:00,50.05,50.15,50.03,50.13,395657.0,40.637,40.7182,40.6208,40.702,395657.0
2018-11-12 13:30:00,50.13,50.24,50.09,50.23,804228.0,40.702,40.7913,40.6695,40.7832,804228.0
2018-11-12 14:00:00,50.22,50.22,50.13,50.15,526039.0,40.775,40.775,40.702,40.7182,526039.0
2018-11-12 14:30:00,50.15,50.18,50.07,50.09,549222.0,40.7182,40.7426,40.6532,40.6695,549222.0
2018-11-12 15:00:00,50.08,50.09,49.94,50.03,898399.0,40.6614,40.6695,40.5477,40.6208,898399.0
2018-11-12 15:30:00,50.03,50.03,49.7,49.88,1998625.0,40.6208,40.6208,40.3528,40.499,1998625.0
2018-11-13 09:30:00,49.81,50.0,49.6,49.98,1692782.0,40.4421,40.5964,40.2716,40.5802,1692782.0
2018-11-13 10:00:00,49.98,50.0,49.78,49.79,942115.0,40.5802,40.5964,40.4178,40.4259,942115.0
2018-11-13 10:30:00,49.78,49.8,49.63,49.65,899803.0,40.4178,40.434,40.296,40.3122,899803.0
2018-11-13 11:00:00,49.64,49.79,49.6,49.74,1097015.0,40.3041,40.4259,40.2716,40.3853,1097015.0
2018-11-13 11:30:00,49.74,49.76,49.64,49.75,432095.0,40.3853,40.4015,40.3041,40.3934,432095.0
2018-11-13 12:00:00,49.76,49.82,49.68,49.75,693996.0,40.4015,40.4503,40.3366,40.3934,693996.0
2018-11-13 12:30:00,49.75,49.76,49.6,49.62,486937.0,40.3934,40.4015,40.2716,40.2879,486937.0
2018-11-13 13:00:00,49.63,49.68,49.58,49.63,668050.0,40.296,40.3366,40.2554,40.296,668050.0
2018-11-13 13:30:00,49.63,49.82,49.61,49.77,421835.0,40.296,40.4503,40.2798,40.4097,421835.0
2018-11-13 14:00:00,49.77,49.81,49.62,49.75,674457.0,40.4097,40.4421,40.2879,40.3934,674457.0
2018-11-13 14:30:00,49.76,49.89,49.75,49.83,572989.0,40.4015,40.5071,40.3934,40.4584,572989.0
2018-11-13 15:00:00,49.83,49.92,49.72,49.79,967356.0,40.4584,40.5315,40.3691,40.4259,967356.0
2018-11-13 15:30:00,49.79,49.87,49.7,49.86,2012740.0,40.4259,40.4909,40.3528,40.4827,2012740.0
2018-11-14 09:30:00,49.85,49.9,49.6,49.84,1017655.0,40.4746,40.5152,40.2716,40.4665,1017655.0
2018-11-14 10:00:00,49.84,49.9,49.75,49.75,595358.0,40.4665,40.5152,40.3934,40.3934,595358.0
2018-11-14 10:30:00,49.76,49.82,49.68,49.69,497808.0,40.4015,40.4503,40.3366,40.3447,497808.0
2018-11-14 11:00:00,49.69,49.75,49.59,49.73,497070.0,40.3447,40.3934,40.2635,40.3772,497070.0
2018-11-14 11:30:00,49.73,49.74,49.59,49.7,682289.0,40.3772,40.3853,40.2635,40.3528,682289.0
2018-11-14 12:00:00,49.7,49.88,49.67,49.86,477003.0,40.3528,40.499,40.3285,40.4827,477003.0
2018-11-14 12:30:00,49.86,49.87,49.71,49.75,598554.0,40.4827,40.4909,40.361,40.3934,598554.0
2018-11-14 13:00:00,49.74,49.83,49.68,49.73,636762.0,40.3853,40.4584,40.3366,40.3772,636762.0
2018-11-14 13:30:00,49.73,49.73,49.59,49.7,598593.0,40.3772,40.3772,40.2635,40.3528,598593.0
2018-11-14 14:00:00,49.7,49.84,49.59,49.72,641871.0,40.3528,40.4665,40.2635,40.3691,641871.0
2018-11-14 14:30:00,49.71,49.9,49.68,49.88,806429.0,40.361,40.5152,40.3366,40.499,806429.0
2018-11-14 15:00:00,49.88,49.94,49.78,49.81,781067.0,40.499,40.5477,40.4178,40.4421,781067.0
2018-11-14 15:30:00,49.8,49.84,49.62,49.77,1734356.0,40.434,40.4665,40.2879,40.4097,1734356.0
2018-11-15 09:30:00,49.66,49.69,49.37,49.52,1016253.0,40.3204,40.3447,40.0849,40.2067,1016253.0
2018-11-15 10:00:00,49.52,49.71,49.45,49.48,649852.0,40.2067,40.361,40.1499,40.1742,649852.0
2018-11-15 10:30:00,49.47,49.48,49.27,49.35,637303.0,40.1661,40.1742,40.0037,40.0687,637303.0
2018-11-15 11:00:00,49.36,49.62,49.35,49.53,568933.0,40.0768,40.2879,40.0687,40.2148,568933.0
2018-11-15 11:30:00,49.54,49.61,49.44,49.53,602039.0,40.2229,40.2798,40.1417,40.2148,602039.0
2018-11-15 12:00:00,49.54,49.58,49.39,49.47,401753.0,40.2229,40.2554,40.1011,40.1661,401753.0
2018-11-15 12:30:00,49.47,49.53,49.41,49.45,358702.0,40.1661,40.2148,40.1174,40.1499,358702.0
2018-11-15 13:00:00,49.45,49.68,49.36,49.63,606891.0,40.1499,40.3366,40.0768,40.296,606891.0
2018-11-15 13:30:00,49.64,49.73,49.57,49.71,544858.0,40.3041,40.3772,40.2473,40.361,544858.0
2018-11-15 14:00:00,49.71,49.73,49.58,49.68,402070.0,40.361,40.3772,40.2554,40.3366,402070.0
2018-11-15 14:30:00,49.67,49.75,49.6,49.62,486394.0,40.3285,40.3934,40.2716,40.2879,486394.0
2018-11-15 15:00:00,49.62,49.65,49.47,49.51,1508241.0,40.2879,40.3122,40.1661,40.1986,1508241.0
2018-11-15 15:30:00,49.51,49.75,49.51,49.75,1485697.0,40.1986,40.3934,40.1986,40.3934,1485697.0
2018-11-16 09:30:00,49.66,49.89,49.63,49.71,1780577.0,40.3204,40.5071,40.296,40.361,1780577.0
2018-11-16 10:00:00,49.7,49.89,49.69,49.82,508584.0,40.3528,40.5071,40.3447,40.4503,508584.0
2018-11-16 10:30:00,49.81,50.01,49.79,50.0,712275.0,40.4421,40.6045,40.4259,40.5964,712275.0
2018-11-16 11:00:00,50.0,50.0,49.84,49.87,428208.0,40.5964,40.5964,40.4665,40.4909,428208.0
2018-11-16 11:30:00,49.88,49.98,49.82,49.95,426161.0,40.499,40.5802,40.4503,40.5558,426161.0
2018-11-16 12:00:00,49.95,50.02,49.89,49.9,610986.0,40.5558,40.6127,40.5071,40.5152,610986.0
2018-11-16 12:30:00,49.9,50.25,49.84,50.22,1059348.0,40.5152,40.7994,40.4665,40.775,1059348.0
2018-11-16 13:00:00,50.22,50.23,50.02,50.06,498919.0,40.775,40.7832,40.6127,40.6451,498919.0
2018-11-16 13:30:00,50.05,50.12,50.01,50.1,486184.0,40.637,40.6938,40.6045,40.6776,486184.0
2018-11-16 14:00:00,50.1,50.14,50.0,50.07,532702.0,40.6776,40.7101,40.5964,40.6532,532702.0
2018-11-16 14:30:00,50.07,50.13,50.03,50.11,356437.0,40.6532,40.702,40.6208,40.6857,356437.0
2018-11-16 15:00:00,50.11,50.2,50.1,50.18,545226.0,40.6857,40.7588,40.6776,40.7426,545226.0
2018-11-16 15:30:00,50.17,50.21,50.04,50.2,2160584.0,40.7344,40.7669,40.6289,40.7588,2160584.0
2018-11-19 09:30:00,50.31,50.59,50.25,50.52,1547071.0,40.8481,41.0755,40.7994,41.0186,1547071.0
2018-11-19 10:00:00,50.52,50.66,50.42,50.48,1126538.0,41.0186,41.1323,40.9374,40.9861,1126538.0
2018-11-19 10:30:00,50.48,50.49,50.33,50.38,712834.0,40.9861,40.9943,40.8643,40.9049,712834.0
2018-11-19 11:00:00,50.39,50.44,50.33,50.37,491706.0,40.9131,40.9537,40.8643,40.8968,491706.0
2018-11-19 11:30:00,50.36,50.46,50.33,50.35,576485.0,40.8887,40.9699,40.8643,40.8806,576485.0
2018-11-19 12:00:00,50.35,50.41,50.28,50.38,543870.0,40.8806,40.9293,40.8238,40.9049,543870.0
2018-11-19 12:30:00,50.39,50.65,50.35,50.64,404171.0,40.9131,41.1242,40.8806,41.116,404171.0
2018-11-19 13:00:00,50.63,50.76,50.58,50.65,573357.0,41.1079,41.2135,41.0673,41.1242,573357.0
2018-11-19 13:30:00,50.65,50.75,50.58,50.6,911868.0,41.1242,41.2054,41.0673,41.0836,911868.0
2018-11-19 14:00:00,50.59,50.6,50.49,50.52,720023.0,41.0755,41.0836,40.9943,41.0186,720023.0
2018-11-19 14:30:00,50.52,50.69,50.48,50.66,638575.0,41.0186,41.1566,40.9861,41.1323,638575.0
2018-11-19 15:00:00,50.66,50.7,50.53,50.57,896197.0,41.1323,41.1648,41.0267,41.0592,896197.0
2018-11-19 15:30:00,50.58,50.59,50.37,50.51,2251745.0,41.0673,41.0755,40.8968,41.0105,2251745.0
2018-11-20 09:30:00,50.82,50.84,50.07,50.21,2208146.0,41.2622,41.2784,40.6532,40.7669,2208146.0
2018-11-20 10:00:00,50.2,50.23,49.93,50.02,1234559.0,40.7588,40.7832,40.5396,40.6127,1234559.0
2018-11-20 10:30:00,50.01,50.05,49.62,49.63,1380208.0,40.6045,40.637,40.2879,40.296,1380208.0
2018-11-20 11:00:00,49.63,49.73,49.48,49.66,944728.0,40.296,40.3772,40.1742,40.3204,944728.0
2018-11-20 11:30:00,49.66,49.68,49.46,49.61,787627.0,40.3204,40.3366,40.158,40.2798,787627.0
2018-11-20 12:00:00,49.61,49.66,49.48,49.61,458232.0,40.2798,40.3204,40.1742,40.2798,458232.0
2018-11-20 12:30:00,49.61,49.72,49.59,49.69,587719.0,40.2798,40.3691,40.2635,40.3447,587719.0
2018-11-20 13:00:00,49.69,49.71,49.49,49.54,469786.0,40.3447,40.361,40.1823,40.2229,469786.0
2018-11-20 13:30:00,49.54,49.59,49.49,49.55,396545.0,40.2229,40.2635,40.1823,40.231,396545.0
2018-11-20 14:00:00,49.55,49.6,49.44,49.45,636995.0,40.231,40.2716,40.1417,40.1499,636995.0
2018-11-20 14:30:00,49.45,49.49,49.29,49.31,611013.0,40.1499,40.1823,40.0199,40.0362,611013.0
2018-11-20 15:00:00,49.32,49.5,49.21,49.45,1147077.0,40.0443,40.1904,39.955,40.1499,1147077.0
2018-11-20 15:30:00,49.44,49.55,49.32,49.38,2116239.0,40.1417,40.231,40.0443,40.093,2116239.0
2018-11-21 09:30:00,49.23,49.44,48.83,49.23,1457859.0,39.9712,40.1417,39.6465,39.9712,1457859.0
2018-11-21 10:00:00,49.23,49.23,49.0,49.05,878381.0,39.9712,39.9712,39.7845,39.8251,878381.0
2018-11-21 10:30:00,49.05,49.09,48.89,49.0,812559.0,39.8251,39.8576,39.6952,39.7845,812559.0
2018-11-21 11:00:00,48.99,49.03,48.84,48.84,576201.0,39.7764,39.8088,39.6546,39.6546,576201.0
2018-11-21 11:30:00,48.84,48.9,48.82,48.86,466155.0,39.6546,39.7033,39.6383,39.6708,466155.0
2018-11-21 12:00:00,48.85,48.87,48.74,48.8,331187.0,39.6627,39.6789,39.5734,39.6221,331187.0
2018-11-21 12:30:00,48.8,48.89,48.76,48.89,313495.0,39.6221,39.6952,39.5896,39.6952,313495.0
2018-11-21 13:00:00,48.9,48.9,48.76,48.78,359424.0,39.7033,39.7033,39.5896,39.6059,359424.0
2018-11-21 13:30:00,48.79,48.85,48.75,48.78,334434.0,39.614,39.6627,39.5815,39.6059,334434.0
2018-11-21 14:00:00,48.78,48.83,48.64,48.83,680938.0,39.6059,39.6465,39.4922,39.6465,680938.0
2018-11-21 14:30:00,48.83,48.87,48.78,48.82,409547.0,39.6465,39.6789,39.6059,39.6383,409547.0
2018-11-21 15:00:00,48.83,48.87,48.71,48.73,520846.0,39.6465,39.6789,39.549,39.5653,520846.0
2018-11-21 15:30:00,48.72,48.77,48.59,48.73,2005775.0,39.5571,39.5977,39.4516,39.5653,2005775.0
2018-11-23 09:30:00,48.75,48.89,48.55,48.88,682901.0,39.5815,39.6952,39.4191,39.6871,682901.0
2018-11-23 10:00:00,48.88,48.93,48.74,48.83,363198.0,39.6871,39.7276,39.5734,39.6465,363198.0
2018-11-23 10:30:00,48.83,49.04,48.8,49.03,461078.0,39.6465,39.817,39.6221,39.8088,461078.0
2018-11-23 11:00:00,49.04,49.15,48.95,49.05,420839.0,39.817,39.9063,39.7439,39.8251,420839.0
2018-11-23 11:30:00,49.05,49.16,49.02,49.03,580607.0,39.8251,39.9144,39.8007,39.8088,580607.0
2018-11-23 12:00:00,49.02,49.21,48.99,49.2,382200.0,39.8007,39.955,39.7764,39.9469,382200.0
2018-11-23 12:30:00,49.2,49.23,49.01,49.03,877382.0,39.9469,39.9712,39.7926,39.8088,877382.0
2018-11-26 09:30:00,49.01,49.23,48.91,49.06,862363.0,39.7926,39.9712,39.7114,39.8332,862363.0
2018-11-26 10:00:00,49.05,49.08,48.75,48.78,575814.0,39.8251,39.8494,39.5815,39.6059,575814.0
2018-11-26 10:30:00,48.79,48.87,48.69,48.76,493287.0,39.614,39.6789,39.5328,39.5896,493287.0
2018-11-26 11:00:00,48.76,48.89,48.67,48.87,362225.0,39.5896,39.6952,39.5165,39.6789,362225.0
2018-11-26 11:30:00,48.86,48.92,48.81,48.92,385930.0,39.6708,39.7195,39.6302,39.7195,385930.0
2018-11-26 12:00:00,48.91,48.93,48.82,48.89,240657.0,39.7114,39.7276,39.6383,39.6952,240657.0
2018-11-26 12:30:00,48.89,48.93,48.85,48.87,214278.0,39.6952,39.7276,39.6627,39.6789,214278.0
2018-11-26 13:00:00,48.87,48.91,48.8,48.87,229625.0,39.6789,39.7114,39.6221,39.6789,229625.0
2018-11-26 13:30:00,48.87,49.0,48.85,48.97,200232.0,39.6789,39.7845,39.6627,39.7601,200232.0
2018-11-26 14:00:00,48.98,49.06,48.97,49.02,257790.0,39.7682,39.8332,39.7601,39.8007,257790.0
2018-11-26 14:30:00,49.02,49.05,48.91,49.0,302771.0,39.8007,39.8251,39.7114,39.7845,302771.0
2018-11-26 15:00:00,49.0,49.02,48.88,48.91,378632.0,39.7845,39.8007,39.6871,39.7114,378632.0
2018-11-26 15:30:00,48.91,48.94,48.85,48.86,1074525.0,39.7114,39.7358,39.6627,39.6708,1074525.0
2018-11-27 09:30:00,48.88,49.03,48.73,48.8,929393.0,39.6871,39.8088,39.5653,39.6221,929393.0
2018-11-27 10:00:00,48.8,49.08,48.74,49.05,547265.0,39.6221,39.8494,39.5734,39.8251,547265.0
2018-11-27 10:30:00,49.05,49.05,48.9,48.91,438248.0,39.8251,39.8251,39.7033,39.7114,438248.0
2018-11-27 11:00:00,48.9,48.91,48.79,48.83,414438.0,39.7033,39.7114,39.614,39.6465,414438.0
2018-11-27 11:30:00,48.83,48.97,48.82,48.96,270574.0,39.6465,39.7601,39.6383,39.752,270574.0
2018-11-27 12:00:00,48.96,49.06,48.94,49.01,258231.0,39.752,39.8332,39.7358,39.7926,258231.0
2018-11-27 12:30:00,49.01,49.13,48.97,49.1,310873.0,39.7926,39.89,39.7601,39.8657,310873.0
2018-11-27 13:00:00,49.11,49.25,49.07,49.19,526046.0,39.8738,39.9875,39.8413,39.9388,526046.0
2018-11-27 13:30:00,49.19,49.3,49.18,49.25,325395.0,39.9388,40.0281,39.9306,39.9875,325395.0
2018-11-27 14:00:00,49.26,49.27,49.18,49.22,316868.0,39.9956,40.0037,39.9306,39.9631,316868.0
2018-11-27 14:30:00,49.23,49.3,49.22,49.25,410506.0,39.9712,40.0281,39.9631,39.9875,410506.0
2018-11-27 15:00:00,49.25,49.36,49.23,49.31,469772.0,39.9875,40.0768,39.9712,40.0362,469772.0
2018-11-27 15:30:00,49.32,49.41,49.28,49.38,1728919.0,40.0443,40.1174,40.0118,40.093,1728919.0
2018-11-28 09:30:00,49.28,49.48,49.21,49.23,842862.0,40.0118,40.1742,39.955,39.9712,842862.0
2018-11-28 10:00:00,49.24,49.5,49.24,49.42,410447.0,39.9793,40.1904,39.9793,40.1255,410447.0
2018-11-28 10:30:00,49.43,49.49,49.38,49.45,296291.0,40.1336,40.1823,40.093,40.1499,296291.0
2018-11-28 11:00:00,49.44,49.46,49.28,49.35,479459.0,40.1417,40.158,40.0118,40.0687,479459.0
2018-11-28 11:30:00,49.34,49.38,49.24,49.33,361918.0,40.0605,40.093,39.9793,40.0524,361918.0
2018-11-28 12:00:00,49.33,49.61,49.32,49.56,1370353.0,40.0524,40.2798,40.0443,40.2392,1370353.0
2018-11-28 12:30:00,49.57,49.57,49.37,49.38,486601.0,40.2473,40.2473,40.0849,40.093,486601.0
2018-11-28 13:00:00,49.39,49.44,49.37,49.41,376199.0,40.1011,40.1417,40.0849,40.1174,376199.0
2018-11-28 13:30:00,49.41,49.58,49.38,49.58,505234.0,40.1174,40.2554,40.093,40.2554,505234.0
2018-11-28 14:00:00,49.57,49.66,49.55,49.66,432735.0,40.2473,40.3204,40.231,40.3204,432735.0
2018-11-28 14:30:00,49.66,49.69,49.57,49.59,449135.0,40.3204,40.3447,40.2473,40.2635,449135.0
2018-11-28 15:00:00,49.6,49.63,49.53,49.57,508121.0,40.2716,40.296,40.2148,40.2473,508121.0
2018-11-28 15:30:00,49.57,49.72,49.48,49.7,1909611.0,40.2473,40.3691,40.1742,40.3528,1909611.0
2018-11-29 09:30:00,49.28,49.32,48.99,49.11,861462.0,40.3304,40.3632,40.0931,40.1913,861462.0
2018-11-29 10:00:00,49.11,49.43,49.08,49.24,560097.0,40.1913,40.4532,40.1667,40.2977,560097.0
2018-11-29 10:30:00,49.24,49.32,49.12,49.25,645901.0,40.2977,40.3632,40.1995,40.3059,645901.0
2018-11-29 11:00:00,49.26,49.27,49.06,49.19,619574.0,40.314,40.3222,40.1504,40.2568,619574.0
2018-11-29 11:30:00,49.18,49.26,49.02,49.26,406507.0,40.2486,40.314,40.1176,40.314,406507.0
2018-11-29 12:00:00,49.26,49.33,49.23,49.31,338175.0,40.314,40.3713,40.2895,40.355,338175.0
2018-11-29 12:30:00,49.31,49.35,49.27,49.3,222708.0,40.355,40.3877,40.3222,40.3468,222708.0
2018-11-29 13:00:00,49.3,49.33,49.25,49.28,342708.0,40.3468,40.3713,40.3059,40.3304,342708.0
2018-11-29 13:30:00,49.28,49.29,49.17,49.18,338264.0,40.3304,40.3386,40.2404,40.2486,338264.0
2018-11-29 14:00:00,49.17,49.3,49.13,49.26,822165.0,40.2404,40.3468,40.2077,40.314,822165.0
2018-11-29 14:30:00,49.26,49.29,49.2,49.26,504171.0,40.314,40.3386,40.2649,40.314,504171.0
2018-11-29 15:00:00,49.26,49.29,49.17,49.17,661159.0,40.314,40.3386,40.2404,40.2404,661159.0
2018-11-29 15:30:00,49.17,49.18,48.97,48.98,3079103.0,40.2404,40.2486,40.0767,40.0849,3079103.0
2018-11-30 09:30:00,49.0,49.19,48.99,49.11,774207.0,40.1013,40.2568,40.0931,40.1913,774207.0
2018-11-30 10:00:00,49.11,49.24,49.09,49.18,857085.0,40.1913,40.2977,40.1749,40.2486,857085.0
2018-11-30 10:30:00,49.18,49.26,49.17,49.23,835550.0,40.2486,40.314,40.2404,40.2895,835550.0
2018-11-30 11:00:00,49.23,49.38,49.18,49.21,580572.0,40.2895,40.4123,40.2486,40.2731,580572.0
2018-11-30 11:30:00,49.2,49.37,49.19,49.34,560917.0,40.2649,40.4041,40.2568,40.3795,560917.0
2018-11-30 12:00:00,49.35,49.57,49.31,49.56,601825.0,40.3877,40.5677,40.355,40.5596,601825.0
2018-11-30 12:30:00,49.55,49.68,49.55,49.62,667678.0,40.5514,40.6578,40.5514,40.6087,667678.0
2018-11-30 13:00:00,49.62,49.78,49.61,49.73,506741.0,40.6087,40.7396,40.6005,40.6987,506741.0
2018-11-30 13:30:00,49.73,49.84,49.69,49.82,571186.0,40.6987,40.7887,40.666,40.7723,571186.0
2018-11-30 14:00:00,49.82,49.87,49.8,49.87,738869.0,40.7723,40.8133,40.756,40.8133,738869.0
2018-11-30 14:30:00,49.87,49.96,49.83,49.92,1003521.0,40.8133,40.8869,40.7805,40.8542,1003521.0
2018-11-30 15:00:00,49.92,50.08,49.89,50.04,1763370.0,40.8542,40.9851,40.8296,40.9524,1763370.0
2018-11-30 15:30:00,50.05,50.49,50.02,50.43,6072870.0,40.9606,41.3207,40.936,41.2716,6072870.0
2018-12-03 09:30:00,49.87,49.96,49.27,49.45,2077011.0,40.8133,40.8869,40.3222,40.4695,2077011.0
2018-12-03 10:00:00,49.44,49.54,49.18,49.2,1554705.0,40.4614,40.5432,40.2486,40.2649,1554705.0
2018-12-03 10:30:00,49.21,49.27,48.89,48.94,1268159.0,40.2731,40.3222,40.0112,40.0522,1268159.0
2018-12-03 11:00:00,48.94,49.25,48.93,49.13,872956.0,40.0522,40.3059,40.044,40.2077,872956.0
2018-12-03 11:30:00,49.13,49.21,48.99,49.21,494226.0,40.2077,40.2731,40.0931,40.2731,494226.0
2018-12-03 12:00:00,49.2,49.31,49.2,49.3,429188.0,40.2649,40.355,40.2649,40.3468,429188.0
2018-12-03 12:30:00,49.3,49.43,49.27,49.29,474183.0,40.3468,40.4532,40.3222,40.3386,474183.0
2018-12-03 13:00:00,49.29,49.54,49.28,49.49,622655.0,40.3386,40.5432,40.3304,40.5023,622655.0
2018-12-03 13:30:00,49.48,49.49,49.36,49.38,420853.0,40.4941,40.5023,40.3959,40.4123,420853.0
2018-12-03 14:00:00,49.38,49.5,49.3,49.45,568362.0,40.4123,40.5105,40.3468,40.4695,568362.0
2018-12-03 14:30:00,49.45,49.55,49.43,49.52,499074.0,40.4695,40.5514,40.4532,40.5268,499074.0
2018-12-03 15:00:00,49.52,49.68,49.48,49.67,673541.0,40.5268,40.6578,40.4941,40.6496,673541.0
2018-12-03 15:30:00,49.67,49.74,49.55,49.69,1928477.0,40.6496,40.7069,40.5514,40.666,1928477.0
2018-12-04 09:30:00,49.97,50.27,49.94,50.04,1655858.0,40.8951,41.1406,40.8706,40.9524,1655858.0
2018-12-04 10:00:00,50.05,50.19,50.03,50.14,742109.0,40.9606,41.0752,40.9442,41.0342,742109.0
2018-12-04 10:30:00,50.14,50.21,50.09,50.18,883228.0,41.0342,41.0915,40.9933,41.067,883228.0
2018-12-04 11:00:00,50.17,50.5,50.13,50.5,987976.0,41.0588,41.3289,41.0261,41.3289,987976.0
2018-12-04 11:30:00,50.5,50.51,50.37,50.38,843890.0,41.3289,41.337,41.2225,41.2306,843890.0
2018-12-04 12:00:00,50.39,50.39,50.05,50.11,889453.0,41.2388,41.2388,40.9606,41.0097,889453.0
2018-12-04 12:30:00,50.12,50.13,49.88,50.03,1060548.0,41.0179,41.0261,40.8215,40.9442,1060548.0
2018-12-04 13:00:00,50.03,50.07,49.8,49.83,796501.0,40.9442,40.9769,40.756,40.7805,796501.0
2018-12-04 13:30:00,49.83,49.94,49.78,49.91,713001.0,40.7805,40.8706,40.7396,40.846,713001.0
2018-12-04 14:00:00,49.91,49.97,49.75,49.77,670380.0,40.846,40.8951,40.7151,40.7314,670380.0
2018-12-04 14:30:00,49.77,49.91,49.76,49.8,653931.0,40.7314,40.846,40.7232,40.756,653931.0
2018-12-04 15:00:00,49.8,49.81,49.5,49.55,929007.0,40.756,40.7642,40.5105,40.5514,929007.0
2018-12-04 15:30:00,49.56,49.74,49.54,49.6,2709823.0,40.5596,40.7069,40.5432,40.5923,2709823.0
2018-12-06 09:30:00,49.51,49.63,49.23,49.23,1327070.0,40.5186,40.6169,40.2895,40.2895,1327070.0
2018-12-06 10:00:00,49.23,49.29,48.94,49.01,1046033.0,40.2895,40.3386,40.0522,40.1094,1046033.0
2018-12-06 10:30:00,49.0,49.07,48.76,48.9,843201.0,40.1013,40.1586,39.9049,40.0194,843201.0
2018-12-06 11:00:00,48.88,48.94,48.67,48.72,907686.0,40.0031,40.0522,39.8312,39.8721,907686.0
2018-12-06 11:30:00,48.73,48.88,48.66,48.77,897031.0,39.8803,40.0031,39.823,39.913,897031.0
2018-12-06 12:00:00,48.76,48.81,48.67,48.78,928811.0,39.9049,39.9458,39.8312,39.9212,928811.0
2018-12-06 12:30:00,48.77,48.98,48.73,48.92,558979.0,39.913,40.0849,39.8803,40.0358,558979.0
2018-12-06 13:00:00,48.92,48.94,48.77,48.77,542318.0,40.0358,40.0522,39.913,39.913,542318.0
2018-12-06 13:30:00,48.77,49.03,48.72,49.01,478522.0,39.913,40.1258,39.8721,40.1094,478522.0
2018-12-06 14:00:00,49.01,49.11,48.85,48.91,730966.0,40.1094,40.1913,39.9785,40.0276,730966.0
2018-12-06 14:30:00,48.91,49.06,48.76,49.04,1592009.0,40.0276,40.1504,39.9049,40.134,1592009.0
2018-12-06 15:00:00,49.04,49.14,49.03,49.09,1184787.0,40.134,40.2158,40.1258,40.1749,1184787.0
2018-12-06 15:30:00,49.1,49.44,49.08,49.4,2383037.0,40.1831,40.4614,40.1667,40.4286,2383037.0
2018-12-07 09:30:00,49.57,49.68,49.21,49.61,921474.0,40.5677,40.6578,40.2731,40.6005,921474.0
2018-12-07 10:00:00,49.62,49.68,49.28,49.33,1345168.0,40.6087,40.6578,40.3304,40.3713,1345168.0
2018-12-07 10:30:00,49.33,49.4,49.12,49.32,742714.0,40.3713,40.4286,40.1995,40.3632,742714.0
2018-12-07 11:00:00,49.32,49.37,49.16,49.18,977064.0,40.3632,40.4041,40.2322,40.2486,977064.0
2018-12-07 11:30:00,49.18,49.28,48.98,48.98,714549.0,40.2486,40.3304,40.0849,40.0849,714549.0
2018-12-07 12:00:00,48.98,49.24,48.88,49.16,908739.0,40.0849,40.2977,40.0031,40.2322,908739.0
2018-12-07 12:30:00,49.16,49.27,48.99,49.23,657874.0,40.2322,40.3222,40.0931,40.2895,657874.0
2018-12-07 13:00:00,49.23,49.34,49.14,49.22,487774.0,40.2895,40.3795,40.2158,40.2813,487774.0
2018-12-07 13:30:00,49.21,49.24,49.04,49.05,492670.0,40.2731,40.2977,40.134,40.1422,492670.0
2018-12-07 14:00:00,49.04,49.19,48.99,49.12,701231.0,40.134,40.2568,40.0931,40.1995,701231.0
2018-12-07 14:30:00,49.12,49.2,49.01,49.04,969200.0,40.1995,40.2649,40.1094,40.134,969200.0
2018-12-07 15:00:00,49.04,49.11,48.96,49.08,947815.0,40.134,40.1913,40.0685,40.1667,947815.0
2018-12-07 15:30:00,49.07,49.3,49.04,49.08,2284252.0,40.1586,40.3468,40.134,40.1667,2284252.0
2018-12-10 09:30:00,49.45,49.45,48.83,48.87,1106648.0,40.4695,40.4695,39.9621,39.9949,1106648.0
2018-12-10 10:00:00,48.86,49.04,48.85,49.01,759106.0,39.9867,40.134,39.9785,40.1094,759106.0
2018-12-10 10:30:00,49.0,49.05,48.65,48.73,799215.0,40.1013,40.1422,39.8148,39.8803,799215.0
2018-12-10 11:00:00,48.73,48.75,48.46,48.69,861229.0,39.8803,39.8967,39.6593,39.8476,861229.0
2018-12-10 11:30:00,48.68,48.88,48.53,48.81,728316.0,39.8394,40.0031,39.7166,39.9458,728316.0
2018-12-10 12:00:00,48.81,48.87,48.68,48.77,394085.0,39.9458,39.9949,39.8394,39.913,394085.0
2018-12-10 12:30:00,48.77,49.07,48.76,48.96,574894.0,39.913,40.1586,39.9049,40.0685,574894.0
2018-12-10 13:00:00,48.97,49.1,48.9,48.98,437501.0,40.0767,40.1831,40.0194,40.0849,437501.0
2018-12-10 13:30:00,48.98,49.28,48.96,49.14,520630.0,40.0849,40.3304,40.0685,40.2158,520630.0
2018-12-10 14:00:00,49.14,49.24,49.08,49.21,394342.0,40.2158,40.2977,40.1667,40.2731,394342.0
2018-12-10 14:30:00,49.21,49.37,49.18,49.21,560910.0,40.2731,40.4041,40.2486,40.2731,560910.0
2018-12-10 15:00:00,49.21,49.22,49.09,49.2,456615.0,40.2731,40.2813,40.1749,40.2649,456615.0
2018-12-10 15:30:00,49.21,49.39,49.2,49.24,1432335.0,40.2731,40.4204,40.2649,40.2977,1432335.0
2018-12-11 09:30:00,49.59,49.94,49.56,49.83,1178406.0,40.5841,40.8706,40.5596,40.7805,1178406.0
2018-12-11 10:00:00,49.83,50.01,49.34,49.37,2535539.0,40.7805,40.9278,40.3795,40.4041,2535539.0
2018-12-11 10:30:00,49.37,49.62,49.23,49.45,1418484.0,40.4041,40.6087,40.2895,40.4695,1418484.0
2018-12-11 11:00:00,49.45,49.54,49.33,49.48,1193585.0,40.4695,40.5432,40.3713,40.4941,1193585.0
2018-12-11 11:30:00,49.48,49.5,49.32,49.43,536753.0,40.4941,40.5105,40.3632,40.4532,536753.0
2018-12-11 12:00:00,49.43,49.43,49.21,49.33,579737.0,40.4532,40.4532,40.2731,40.3713,579737.0
2018-12-11 12:30:00,49.33,49.39,49.24,49.31,433388.0,40.3713,40.4204,40.2977,40.355,433388.0
2018-12-11 13:00:00,49.31,49.33,49.18,49.3,407796.0,40.355,40.3713,40.2486,40.3468,407796.0
2018-12-11 13:30:00,49.3,49.39,49.21,49.27,515462.0,40.3468,40.4204,40.2731,40.3222,515462.0
2018-12-11 14:00:00,49.27,49.54,49.24,49.53,573958.0,40.3222,40.5432,40.2977,40.535,573958.0
2018-12-11 14:30:00,49.53,49.69,49.52,49.67,674199.0,40.535,40.666,40.5268,40.6496,674199.0
2018-12-11 15:00:00,49.67,49.86,49.58,49.7,597633.0,40.6496,40.8051,40.5759,40.6741,597633.0
2018-12-11 15:30:00,49.7,49.76,49.54,49.54,2406423.0,40.6741,40.7232,40.5432,40.5432,2406423.0
2018-12-12 09:30:00,49.95,50.02,49.53,49.57,929650.0,40.8787,40.936,40.535,40.5677,929650.0
2018-12-12 10:00:00,49.57,49.63,49.47,49.59,572500.0,40.5677,40.6169,40.4859,40.5841,572500.0
2018-12-12 10:30:00,49.6,49.61,49.38,49.48,560658.0,40.5923,40.6005,40.4123,40.4941,560658.0
2018-12-12 11:00:00,49.49,49.51,49.22,49.26,528653.0,40.5023,40.5186,40.2813,40.314,528653.0
2018-12-12 11:30:00,49.25,49.47,49.24,49.47,318952.0,40.3059,40.4859,40.2977,40.4859,318952.0
2018-12-12 12:00:00,49.48,49.68,49.47,49.55,491384.0,40.4941,40.6578,40.4859,40.5514,491384.0
2018-12-12 12:30:00,49.56,49.69,49.51,49.68,435660.0,40.5596,40.666,40.5186,40.6578,435660.0
2018-12-12 13:00:00,49.68,49.68,49.55,49.56,228056.0,40.6578,40.6578,40.5514,40.5596,228056.0
2018-12-12 13:30:00,49.57,49.62,49.5,49.55,267575.0,40.5677,40.6087,40.5105,40.5514,267575.0
2018-12-12 14:00:00,49.55,49.57,49.41,49.46,456556.0,40.5514,40.5677,40.4368,40.4777,456556.0
2018-12-12 14:30:00,49.46,49.5,49.3,49.4,512706.0,40.4777,40.5105,40.3468,40.4286,512706.0
2018-12-12 15:00:00,49.39,49.52,49.36,49.43,542525.0,40.4204,40.5268,40.3959,40.4532,542525.0
2018-12-12 15:30:00,49.43,49.5,49.19,49.22,1666802.0,40.4532,40.5105,40.2568,40.2813,1666802.0
2018-12-13 09:30:00,48.72,49.11,48.57,48.96,1515235.0,39.8721,40.1913,39.7494,40.0685,1515235.0
2018-12-13 10:00:00,48.97,49.48,48.96,49.21,1119894.0,40.0767,40.4941,40.0685,40.2731,1119894.0
2018-12-13 10:30:00,49.22,49.48,49.17,49.33,755179.0,40.2813,40.4941,40.2404,40.3713,755179.0
2018-12-13 11:00:00,49.33,49.48,49.25,49.35,787904.0,40.3713,40.4941,40.3059,40.3877,787904.0
2018-12-13 11:30:00,49.34,49.52,49.31,49.43,735847.0,40.3795,40.5268,40.355,40.4532,735847.0
2018-12-13 12:00:00,49.43,49.54,49.37,49.51,615712.0,40.4532,40.5432,40.4041,40.5186,615712.0
2018-12-13 12:30:00,49.51,49.61,49.51,49.59,495990.0,40.5186,40.6005,40.5186,40.5841,495990.0
2018-12-13 13:00:00,49.59,49.59,49.36,49.4,336108.0,40.5841,40.5841,40.3959,40.4286,336108.0
2018-12-13 13:30:00,49.4,49.54,49.38,49.39,372085.0,40.4286,40.5432,40.4123,40.4204,372085.0
2018-12-13 14:00:00,49.4,49.42,49.28,49.4,438137.0,40.4286,40.445,40.3304,40.4286,438137.0
2018-12-13 14:30:00,49.4,49.58,49.36,49.52,626458.0,40.4286,40.5759,40.3959,40.5268,626458.0
2018-12-13 15:00:00,49.52,49.54,49.41,49.43,704173.0,40.5268,40.5432,40.4368,40.4532,704173.0
2018-12-13 15:30:00,49.42,49.54,49.35,49.45,1658801.0,40.445,40.5432,40.3877,40.4695,1658801.0
2018-12-14 09:30:00,49.23,49.32,49.02,49.16,1647223.0,40.2895,40.3632,40.1176,40.2322,1647223.0
2018-12-14 10:00:00,49.17,49.45,49.09,49.37,898285.0,40.2404,40.4695,40.1749,40.4041,898285.0
2018-12-14 10:30:00,49.38,49.52,49.33,49.43,775854.0,40.4123,40.5268,40.3713,40.4532,775854.0
2018-12-14 11:00:00,49.42,49.52,49.29,49.34,753261.0,40.445,40.5268,40.3386,40.3795,753261.0
2018-12-14 11:30:00,49.33,49.45,49.23,49.26,671612.0,40.3713,40.4695,40.2895,40.314,671612.0
2018-12-14 12:00:00,49.26,49.41,49.22,49.4,531855.0,40.314,40.4368,40.2813,40.4286,531855.0
2018-12-14 12:30:00,49.4,49.45,49.33,49.39,307791.0,40.4286,40.4695,40.3713,40.4204,307791.0
2018-12-14 13:00:00,49.39,49.45,49.33,49.4,465053.0,40.4204,40.4695,40.3713,40.4286,465053.0
2018-12-14 13:30:00,49.39,49.41,49.31,49.34,498773.0,40.4204,40.4368,40.355,40.3795,498773.0
2018-12-14 14:00:00,49.34,49.4,49.31,49.35,576232.0,40.3795,40.4286,40.355,40.3877,576232.0
2018-12-14 14:30:00,49.34,49.34,49.2,49.3,609000.0,40.3795,40.3795,40.2649,40.3468,609000.0
2018-12-14 15:00:00,49.29,49.37,49.23,49.23,661958.0,40.3386,40.4041,40.2895,40.2895,661958.0
2018-12-14 15:30:00,49.23,49.38,49.17,49.34,1955645.0,40.2895,40.4123,40.2404,40.3795,1955645.0
2018-12-17 09:30:00,49.34,49.53,49.01,49.16,1038028.0,40.3795,40.535,40.1094,40.2322,1038028.0
2018-12-17 10:00:00,49.16,49.26,49.0,49.04,981080.0,40.2322,40.314,40.1013,40.134,981080.0
2018-12-17 10:30:00,49.04,49.18,48.94,49.16,808972.0,40.134,40.2486,40.0522,40.2322,808972.0
2018-12-17 11:00:00,49.17,49.23,49.01,49.02,839559.0,40.2404,40.2895,40.1094,40.1176,839559.0
2018-12-17 11:30:00,49.03,49.22,49.01,49.21,763870.0,40.1258,40.2813,40.1094,40.2731,763870.0
2018-12-17 12:00:00,49.22,49.26,49.04,49.09,429045.0,40.2813,40.314,40.134,40.1749,429045.0
2018-12-17 12:30:00,49.09,49.11,48.83,48.84,645216.0,40.1749,40.1913,39.9621,39.9703,645216.0
2018-12-17 13:00:00,48.84,48.89,48.67,48.78,980699.0,39.9703,40.0112,39.8312,39.9212,980699.0
2018-12-17 13:30:00,48.78,48.82,48.59,48.61,753937.0,39.9212,39.954,39.7657,39.7821,753937.0
2018-12-17 14:00:00,48.6,48.62,48.41,48.48,783437.0,39.7739,39.7903,39.6184,39.6757,783437.0
2018-12-17 14:30:00,48.49,48.66,48.43,48.48,756542.0,39.6839,39.823,39.6348,39.6757,756542.0
2018-12-17 15:00:00,48.47,48.52,48.21,48.24,1132004.0,39.6675,39.7084,39.4547,39.4793,1132004.0
2018-12-17 15:30:00,48.24,48.37,48.02,48.33,3183373.0,39.4793,39.5857,39.2992,39.5529,3183373.0
2018-12-18 09:30:00,48.61,48.83,48.4,48.41,1223814.0,39.7821,39.9621,39.6102,39.6184,1223814.0
2018-12-18 10:00:00,48.41,48.55,48.36,48.52,788797.0,39.6184,39.733,39.5775,39.7084,788797.0
2018-12-18 10:30:00,48.52,48.53,48.27,48.27,638925.0,39.7084,39.7166,39.5038,39.5038,638925.0
2018-12-18 11:00:00,48.28,48.42,48.17,48.29,930718.0,39.512,39.6266,39.422,39.5202,930718.0
2018-12-18 11:30:00,48.28,48.49,48.28,48.44,907199.0,39.512,39.6839,39.512,39.643,907199.0
2018-12-18 12:00:00,48.44,48.55,48.39,48.4,649192.0,39.643,39.733,39.602,39.6102,649192.0
2018-12-18 12:30:00,48.4,48.44,48.27,48.32,397584.0,39.6102,39.643,39.5038,39.5448,397584.0
2018-12-18 13:00:00,48.31,48.33,48.21,48.27,359310.0,39.5366,39.5529,39.4547,39.5038,359310.0
2018-12-18 13:30:00,48.27,48.36,48.2,48.24,433216.0,39.5038,39.5775,39.4466,39.4793,433216.0
2018-12-18 14:00:00,48.24,48.35,48.21,48.27,436406.0,39.4793,39.5693,39.4547,39.5038,436406.0
2018-12-18 14:30:00,48.28,48.3,47.9,47.91,789990.0,39.512,39.5284,39.201,39.2092,789990.0
2018-12-18 15:00:00,47.92,48.09,47.85,47.97,896257.0,39.2174,39.3565,39.1601,39.2583,896257.0
2018-12-18 15:30:00,47.97,48.4,47.96,48.32,2471899.0,39.2583,39.6102,39.2501,39.5448,2471899.0
2018-12-19 09:30:00,48.24,48.34,47.72,48.02,1503944.0,39.4793,39.5611,39.0537,39.2992,1503944.0
2018-12-19 10:00:00,48.02,48.24,47.9,48.23,986108.0,39.2992,39.4793,39.201,39.4711,986108.0
2018-12-19 10:30:00,48.22,48.26,48.02,48.15,795054.0,39.4629,39.4957,39.2992,39.4056,795054.0
2018-12-19 11:00:00,48.16,48.2,47.96,48.1,604607.0,39.4138,39.4466,39.2501,39.3647,604607.0
2018-12-19 11:30:00,48.1,48.31,48.07,48.28,418043.0,39.3647,39.5366,39.3402,39.512,418043.0
2018-12-19 12:00:00,48.28,48.48,48.28,48.43,409652.0,39.512,39.6757,39.512,39.6348,409652.0
2018-12-19 12:30:00,48.43,48.49,48.38,48.38,298909.0,39.6348,39.6839,39.5939,39.5939,298909.0
2018-12-19 13:00:00,48.38,48.4,48.23,48.36,409946.0,39.5939,39.6102,39.4711,39.5775,409946.0
2018-12-19 13:30:00,48.36,48.65,48.32,48.63,569010.0,39.5775,39.8148,39.5448,39.7985,569010.0
2018-12-19 14:00:00,48.65,48.76,48.11,48.44,1579615.0,39.8148,39.9049,39.3729,39.643,1579615.0
2018-12-19 14:30:00,48.45,48.5,47.82,47.93,1805016.0,39.6511,39.6921,39.1356,39.2256,1805016.0
2018-12-19 15:00:00,47.93,48.02,47.62,47.82,2694849.0,39.2256,39.2992,38.9719,39.1356,2694849.0
2018-12-19 15:30:00,47.81,48.02,47.74,47.89,2182400.0,39.1274,39.2992,39.0701,39.1928,2182400.0
2018-12-20 09:30:00,47.81,47.85,47.12,47.46,1510669.0,39.1274,39.1601,38.5627,38.8409,1510669.0
2018-12-20 10:00:00,47.47,47.7,47.42,47.68,951062.0,38.8491,39.0374,38.8082,39.021,951062.0
2018-12-20 10:30:00,47.67,47.92,47.64,47.88,804037.0,39.0128,39.2174,38.9883,39.1847,804037.0
2018-12-20 11:00:00,47.88,48.09,47.84,47.98,959753.0,39.1847,39.3565,39.1519,39.2665,959753.0
2018-12-20 11:30:00,47.98,48.14,47.85,47.91,976160.0,39.2665,39.3974,39.1601,39.2092,976160.0
2018-12-20 12:00:00,47.92,48.01,47.76,48.0,1600899.0,39.2174,39.2911,39.0865,39.2829,1600899.0
2018-12-20 12:30:00,47.99,48.09,47.81,47.9,858586.0,39.2747,39.3565,39.1274,39.201,858586.0
2018-12-20 13:00:00,47.91,47.91,47.72,47.73,528770.0,39.2092,39.2092,39.0537,39.0619,528770.0
2018-12-20 13:30:00,47.72,47.74,47.4,47.46,629318.0,39.0537,39.0701,38.7918,38.8409,629318.0
2018-12-20 14:00:00,47.46,47.48,47.1,47.4,1284503.0,38.8409,38.8573,38.5463,38.7918,1284503.0
2018-12-20 14:30:00,47.41,47.84,47.39,47.56,1164967.0,38.8,39.1519,38.7837,38.9228,1164967.0
2018-12-20 15:00:00,47.55,47.71,47.34,47.56,1083251.0,38.9146,39.0455,38.7427,38.9228,1083251.0
2018-12-20 15:30:00,47.57,47.74,47.23,47.52,2899280.0,38.931,39.0701,38.6527,38.89,2899280.0
2018-12-21 09:30:00,47.26,48.36,47.23,48.17,6843309.0,38.6773,39.5775,38.6527,39.422,6843309.0
2018-12-21 10:00:00,48.18,48.75,48.18,48.42,1798159.0,39.4302,39.8967,39.4302,39.6266,1798159.0
2018-12-21 10:30:00,48.43,48.52,48.35,48.46,754061.0,39.6348,39.7084,39.5693,39.6593,754061.0
2018-12-21 11:00:00,48.47,48.48,48.16,48.44,1001864.0,39.6675,39.6757,39.4138,39.643,1001864.0
2018-12-21 11:30:00,48.44,48.46,48.12,48.16,693894.0,39.643,39.6593,39.3811,39.4138,693894.0
2018-12-21 12:00:00,48.17,48.32,48.03,48.1,866793.0,39.422,39.5448,39.3074,39.3647,866793.0
2018-12-21 12:30:00,48.1,48.23,47.91,47.98,986478.0,39.3647,39.4711,39.2092,39.2665,986478.0
2018-12-21 13:00:00,47.99,48.03,47.85,47.92,689385.0,39.2747,39.3074,39.1601,39.2174,689385.0
2018-12-21 13:30:00,47.92,48.08,47.83,47.87,669003.0,39.2174,39.3483,39.1437,39.1765,669003.0
2018-12-21 14:00:00,47.86,47.92,47.67,47.82,753440.0,39.1683,39.2174,39.0128,39.1356,753440.0
2018-12-21 14:30:00,47.81,47.94,47.73,47.84,787524.0,39.1274,39.2338,39.0619,39.1519,787524.0
2018-12-21 15:00:00,47.84,47.98,47.45,47.45,1183285.0,39.1519,39.2665,38.8328,38.8328,1183285.0
2018-12-21 15:30:00,47.46,47.73,47.37,47.55,3351097.0,38.8409,39.0619,38.7673,38.9146,3351097.0
2018-12-24 09:30:00,47.62,47.87,46.89,46.97,1288547.0,38.9719,39.1765,38.3745,38.4399,1288547.0
2018-12-24 10:00:00,46.96,46.97,46.47,46.6,1321154.0,38.4317,38.4399,38.0307,38.1371,1321154.0
2018-12-24 10:30:00,46.6,46.93,46.42,46.43,1092078.0,38.1371,38.4072,37.9898,37.998,1092078.0
2018-12-24 11:00:00,46.43,46.5,46.14,46.23,1197376.0,37.998,38.0553,37.7607,37.8343,1197376.0
2018-12-24 11:30:00,46.22,46.34,46.01,46.09,786948.0,37.8261,37.9243,37.6543,37.7197,786948.0
2018-12-24 12:00:00,46.1,46.25,45.83,45.98,1230788.0,37.7279,37.8507,37.507,37.6297,1230788.0
2018-12-24 12:30:00,45.99,46.17,45.94,46.02,1702754.0,37.6379,37.7852,37.597,37.6625,1702754.0
2018-12-26 09:30:00,45.88,46.44,45.81,45.83,1270524.0,37.5479,38.0062,37.4906,37.507,1270524.0
2018-12-26 10:00:00,45.82,46.05,45.69,45.92,991677.0,37.4988,37.687,37.3924,37.5806,991677.0
2018-12-26 10:30:00,45.92,46.11,45.66,45.74,710571.0,37.5806,37.7361,37.3678,37.4333,710571.0
2018-12-26 11:00:00,45.74,46.11,45.73,46.07,806258.0,37.4333,37.7361,37.4251,37.7034,806258.0
2018-12-26 11:30:00,46.07,46.23,45.9,46.21,622706.0,37.7034,37.8343,37.5642,37.8179,622706.0
2018-12-26 12:00:00,46.21,46.42,46.16,46.22,778530.0,37.8179,37.9898,37.777,37.8261,778530.0
2018-12-26 12:30:00,46.22,46.38,46.16,46.28,514254.0,37.8261,37.9571,37.777,37.8752,514254.0
2018-12-26 13:00:00,46.29,46.31,46.02,46.11,564534.0,37.8834,37.8998,37.6625,37.7361,564534.0
2018-12-26 13:30:00,46.11,46.42,46.11,46.42,417760.0,37.7361,37.9898,37.7361,37.9898,417760.0
2018-12-26 14:00:00,46.42,46.44,46.13,46.16,686696.0,37.9898,38.0062,37.7525,37.777,686696.0
2018-12-26 14:30:00,46.17,46.28,46.11,46.25,692925.0,37.7852,37.8752,37.7361,37.8507,692925.0
2018-12-26 15:00:00,46.25,46.45,46.19,46.42,618388.0,37.8507,38.0144,37.8016,37.9898,618388.0
2018-12-26 15:30:00,46.43,46.96,46.38,46.94,1970962.0,37.998,38.4317,37.9571,38.4154,1970962.0
2018-12-27 09:30:00,46.74,46.74,46.03,46.17,1282456.0,38.2517,38.2517,37.6706,37.7852,1282456.0
2018-12-27 10:00:00,46.17,46.36,46.06,46.27,856120.0,37.7852,37.9407,37.6952,37.8671,856120.0
2018-12-27 10:30:00,46.27,46.7,46.2,46.56,1114577.0,37.8671,38.219,37.8098,38.1044,1114577.0
2018-12-27 11:00:00,46.56,46.94,46.55,46.93,659612.0,38.1044,38.4154,38.0962,38.4072,659612.0
2018-12-27 11:30:00,46.92,47.06,46.77,46.91,677258.0,38.399,38.5136,38.2762,38.3908,677258.0
2018-12-27 12:00:00,46.9,46.91,46.54,46.6,646668.0,38.3826,38.3908,38.088,38.1371,646668.0
2018-12-27 12:30:00,46.61,46.77,46.53,46.75,480448.0,38.1453,38.2762,38.0798,38.2599,480448.0
2018-12-27 13:00:00,46.75,46.77,46.58,46.6,440956.0,38.2599,38.2762,38.1208,38.1371,440956.0
2018-12-27 13:30:00,46.59,46.65,46.37,46.4,490234.0,38.1289,38.178,37.9489,37.9734,490234.0
2018-12-27 14:00:00,46.4,46.44,46.13,46.27,729099.0,37.9734,38.0062,37.7525,37.8671,729099.0
2018-12-27 14:30:00,46.27,46.68,46.2,46.66,625182.0,37.8671,38.2026,37.8098,38.1862,625182.0
2018-12-27 15:00:00,46.67,47.13,46.54,47.09,874867.0,38.1944,38.5709,38.088,38.5381,874867.0
2018-12-27 15:30:00,47.09,47.55,47.0,47.55,2943331.0,38.5381,38.9146,38.4645,38.9146,2943331.0
2018-12-28 09:30:00,47.89,48.01,47.65,47.78,1013588.0,39.1928,39.2911,38.9964,39.1028,1013588.0
2018-12-28 10:00:00,47.78,47.91,47.66,47.74,771399.0,39.1028,39.2092,39.0046,39.0701,771399.0
2018-12-28 10:30:00,47.74,47.75,47.4,47.53,684547.0,39.0701,39.0783,38.7918,38.8982,684547.0
2018-12-28 11:00:00,47.54,47.59,47.33,47.44,633585.0,38.9064,38.9473,38.7345,38.8246,633585.0
2018-12-28 11:30:00,47.43,47.53,47.34,47.48,629532.0,38.8164,38.8982,38.7427,38.8573,629532.0
2018-12-28 12:00:00,47.49,47.54,47.31,47.41,538074.0,38.8655,38.9064,38.7182,38.8,538074.0
2018-12-28 12:30:00,47.41,47.52,47.32,47.35,471461.0,38.8,38.89,38.7264,38.7509,471461.0
2018-12-28 13:00:00,47.36,47.48,47.26,47.26,381123.0,38.7591,38.8573,38.6773,38.6773,381123.0
2018-12-28 13:30:00,47.27,47.47,47.19,47.38,436185.0,38.6854,38.8491,38.62,38.7755,436185.0
2018-12-28 14:00:00,47.38,47.65,47.37,47.44,644318.0,38.7755,38.9964,38.7673,38.8246,644318.0
2018-12-28 14:30:00,47.45,47.7,47.42,47.64,980856.0,38.8328,39.0374,38.8082,38.9883,980856.0
2018-12-28 15:00:00,47.64,47.67,47.14,47.2,1098355.0,38.9883,39.0128,38.5791,38.6282,1098355.0
2018-12-28 15:30:00,47.2,47.28,47.02,47.2,2147399.0,38.6282,38.6936,38.4808,38.6282,2147399.0
2018-12-31 09:30:00,47.49,47.54,47.04,47.25,712946.0,38.8655,38.9064,38.4972,38.6691,712946.0
2018-12-31 10:00:00,47.26,47.38,47.23,47.32,380293.0,38.6773,38.7755,38.6527,38.7264,380293.0
2018-12-31 10:30:00,47.32,47.38,47.14,47.25,522155.0,38.7264,38.7755,38.5791,38.6691,522155.0
2018-12-31 11:00:00,47.25,47.32,47.06,47.16,384505.0,38.6691,38.7264,38.5136,38.5954,384505.0
2018-12-31 11:30:00,47.15,47.18,46.96,47.12,451241.0,38.5872,38.6118,38.4317,38.5627,451241.0
2018-12-31 12:00:00,47.11,47.18,46.97,47.18,370525.0,38.5545,38.6118,38.4399,38.6118,370525.0
2018-12-31 12:30:00,47.18,47.33,47.1,47.33,433090.0,38.6118,38.7345,38.5463,38.7345,433090.0
2018-12-31 13:00:00,47.33,47.42,47.3,47.4,406428.0,38.7345,38.8082,38.71,38.7918,406428.0
2018-12-31 13:30:00,47.4,47.42,47.29,47.29,333174.0,38.7918,38.8082,38.7018,38.7018,333174.0
2018-12-31 14:00:00,47.29,47.32,47.09,47.13,518993.0,38.7018,38.7264,38.5381,38.5709,518993.0
2018-12-31 14:30:00,47.13,47.27,47.09,47.16,431643.0,38.5709,38.6854,38.5381,38.5954,431643.0
2018-12-31 15:00:00,47.16,47.27,47.02,47.11,588748.0,38.5954,38.6854,38.4808,38.5545,588748.0
2018-12-31 15:30:00,47.11,47.35,47.01,47.34,1873521.0,38.5545,38.7509,38.4727,38.7427,1873521.0
2019-01-02 09:30:00,46.93,47.22,46.64,47.05,1264843.0,38.4072,38.6445,38.1699,38.5054,1264843.0
2019-01-02 10:00:00,47.04,47.14,46.71,46.73,609311.0,38.4972,38.5791,38.2271,38.2435,609311.0
2019-01-02 10:30:00,46.73,46.86,46.63,46.78,605390.0,38.2435,38.3499,38.1617,38.2844,605390.0
2019-01-02 11:00:00,46.79,46.9,46.75,46.78,671973.0,38.2926,38.3826,38.2599,38.2844,671973.0
2019-01-02 11:30:00,46.77,46.88,46.67,46.75,560948.0,38.2762,38.3663,38.1944,38.2599,560948.0
2019-01-02 12:00:00,46.75,46.79,46.67,46.67,528187.0,38.2599,38.2926,38.1944,38.1944,528187.0
2019-01-02 12:30:00,46.68,46.91,46.66,46.88,362917.0,38.2026,38.3908,38.1862,38.3663,362917.0
2019-01-02 13:00:00,46.88,46.99,46.86,46.96,340276.0,38.3663,38.4563,38.3499,38.4317,340276.0
2019-01-02 13:30:00,46.97,46.99,46.86,46.9,427805.0,38.4399,38.4563,38.3499,38.3826,427805.0
2019-01-02 14:00:00,46.9,46.9,46.67,46.77,353310.0,38.3826,38.3826,38.1944,38.2762,353310.0
2019-01-02 14:30:00,46.77,46.83,46.7,46.71,461250.0,38.2762,38.3254,38.219,38.2271,461250.0
2019-01-02 15:00:00,46.7,46.75,46.56,46.72,865271.0,38.219,38.2599,38.1044,38.2353,865271.0
2019-01-02 15:30:00,46.71,46.97,46.55,46.92,2086726.0,38.2271,38.4399,38.0962,38.399,2086726.0
2019-01-03 09:30:00,46.82,47.37,46.68,47.21,1251719.0,38.3172,38.7673,38.2026,38.6363,1251719.0
2019-01-03 10:00:00,47.2,47.24,46.92,47.02,889707.0,38.6282,38.6609,38.399,38.4808,889707.0
2019-01-03 10:30:00,47.01,47.15,46.87,46.96,721154.0,38.4727,38.5872,38.3581,38.4317,721154.0
2019-01-03 11:00:00,46.96,46.96,46.69,46.71,695971.0,38.4317,38.4317,38.2108,38.2271,695971.0
2019-01-03 11:30:00,46.71,47.22,46.65,46.95,766355.0,38.2271,38.6445,38.178,38.4236,766355.0
2019-01-03 12:00:00,46.96,47.07,46.83,46.98,564301.0,38.4317,38.5218,38.3254,38.4481,564301.0
2019-01-03 12:30:00,46.98,47.03,46.77,46.92,428600.0,38.4481,38.489,38.2762,38.399,428600.0
2019-01-03 13:00:00,46.92,46.95,46.53,46.83,621751.0,38.399,38.4236,38.0798,38.3254,621751.0
2019-01-03 13:30:00,46.83,46.89,46.71,46.78,456473.0,38.3254,38.3745,38.2271,38.2844,456473.0
2019-01-03 14:00:00,46.78,46.96,46.73,46.94,599171.0,38.2844,38.4317,38.2435,38.4154,599171.0
2019-01-03 14:30:00,46.95,47.01,46.68,46.75,482194.0,38.4236,38.4727,38.2026,38.2599,482194.0
2019-01-03 15:00:00,46.75,46.82,46.68,46.77,537066.0,38.2599,38.3172,38.2026,38.2762,537066.0
2019-01-03 15:30:00,46.78,46.85,46.56,46.65,1908285.0,38.2844,38.3417,38.1044,38.178,1908285.0
2019-01-04 09:30:00,46.8,46.96,46.64,46.96,1109984.0,38.3008,38.4317,38.1699,38.4317,1109984.0
2019-01-04 10:00:00,46.96,47.21,46.86,47.2,711817.0,38.4317,38.6363,38.3499,38.6282,711817.0
2019-01-04 10:30:00,47.21,47.28,46.93,47.02,600050.0,38.6363,38.6936,38.4072,38.4808,600050.0
2019-01-04 11:00:00,47.02,47.27,46.93,46.99,713516.0,38.4808,38.6854,38.4072,38.4563,713516.0
2019-01-04 11:30:00,46.98,47.23,46.95,47.12,561175.0,38.4481,38.6527,38.4236,38.5627,561175.0
2019-01-04 12:00:00,47.13,47.34,47.03,47.25,556952.0,38.5709,38.7427,38.489,38.6691,556952.0
2019-01-04 12:30:00,47.26,47.31,47.2,47.28,378191.0,38.6773,38.7182,38.6282,38.6936,378191.0
2019-01-04 13:00:00,47.28,47.39,47.24,47.26,312429.0,38.6936,38.7837,38.6609,38.6773,312429.0
2019-01-04 13:30:00,47.25,47.33,47.17,47.25,338319.0,38.6691,38.7345,38.6036,38.6691,338319.0
2019-01-04 14:00:00,47.25,47.26,47.11,47.12,329961.0,38.6691,38.6773,38.5545,38.5627,329961.0
2019-01-04 14:30:00,47.12,47.25,47.09,47.18,418840.0,38.5627,38.6691,38.5381,38.6118,418840.0
2019-01-04 15:00:00,47.18,47.35,47.18,47.26,575714.0,38.6118,38.7509,38.6118,38.6773,575714.0
2019-01-04 15:30:00,47.26,47.57,47.22,47.56,2817974.0,38.6773,38.931,38.6445,38.9228,2817974.0
2019-01-07 09:30:00,47.56,47.75,47.1,47.15,1051981.0,38.9228,39.0783,38.5463,38.5872,1051981.0
2019-01-07 10:00:00,47.14,47.3,47.02,47.05,844742.0,38.5791,38.71,38.4808,38.5054,844742.0
2019-01-07 10:30:00,47.05,47.29,47.04,47.21,636041.0,38.5054,38.7018,38.4972,38.6363,636041.0
2019-01-07 11:00:00,47.2,47.28,47.13,47.16,649236.0,38.6282,38.6936,38.5709,38.5954,649236.0
2019-01-07 11:30:00,47.16,47.25,47.1,47.18,570336.0,38.5954,38.6691,38.5463,38.6118,570336.0
2019-01-07 12:00:00,47.17,47.27,47.13,47.19,473346.0,38.6036,38.6854,38.5709,38.62,473346.0
2019-01-07 12:30:00,47.2,47.27,47.15,47.25,549270.0,38.6282,38.6854,38.5872,38.6691,549270.0
2019-01-07 13:00:00,47.25,47.31,47.21,47.28,417185.0,38.6691,38.7182,38.6363,38.6936,417185.0
2019-01-07 13:30:00,47.28,47.29,47.1,47.1,567236.0,38.6936,38.7018,38.5463,38.5463,567236.0
2019-01-07 14:00:00,47.09,47.13,47.01,47.1,551162.0,38.5381,38.5709,38.4727,38.5463,551162.0
2019-01-07 14:30:00,47.1,47.11,46.89,46.92,724909.0,38.5463,38.5545,38.3745,38.399,724909.0
2019-01-07 15:00:00,46.92,47.0,46.91,46.98,1094590.0,38.399,38.4645,38.3908,38.4481,1094590.0
2019-01-07 15:30:00,46.98,47.05,46.91,46.95,1712847.0,38.4481,38.5054,38.3908,38.4236,1712847.0
2019-01-08 09:30:00,47.25,47.37,47.14,47.3,1790617.0,38.6691,38.7673,38.5791,38.71,1790617.0
2019-01-08 10:00:00,47.3,47.43,47.09,47.16,1098106.0,38.71,38.8164,38.5381,38.5954,1098106.0
2019-01-08 10:30:00,47.16,47.3,47.03,47.28,1043814.0,38.5954,38.71,38.489,38.6936,1043814.0
2019-01-08 11:00:00,47.28,47.4,47.22,47.33,844552.0,38.6936,38.7918,38.6445,38.7345,844552.0
2019-01-08 11:30:00,47.33,47.45,47.22,47.32,948834.0,38.7345,38.8328,38.6445,38.7264,948834.0
2019-01-08 12:00:00,47.33,47.4,47.26,47.37,537401.0,38.7345,38.7918,38.6773,38.7673,537401.0
2019-01-08 12:30:00,47.37,47.38,47.13,47.26,777787.0,38.7673,38.7755,38.5709,38.6773,777787.0
2019-01-08 13:00:00,47.26,47.33,47.18,47.31,526764.0,38.6773,38.7345,38.6118,38.7182,526764.0
2019-01-08 13:30:00,47.32,47.44,47.31,47.39,676735.0,38.7264,38.8246,38.7182,38.7837,676735.0
2019-01-08 14:00:00,47.4,47.41,47.29,47.33,540794.0,38.7918,38.8,38.7018,38.7345,540794.0
2019-01-08 14:30:00,47.34,47.45,47.32,47.45,661196.0,38.7427,38.8328,38.7264,38.8328,661196.0
2019-01-08 15:00:00,47.44,47.56,47.38,47.56,836233.0,38.8246,38.9228,38.7755,38.9228,836233.0
2019-01-08 15:30:00,47.55,47.57,47.42,47.46,2041187.0,38.9146,38.931,38.8082,38.8409,2041187.0
2019-01-09 09:30:00,47.08,47.28,46.72,46.95,2063276.0,38.53,38.6936,38.2353,38.4236,2063276.0
2019-01-09 10:00:00,46.95,47.08,46.77,46.8,1189302.0,38.4236,38.53,38.2762,38.3008,1189302.0
2019-01-09 10:30:00,46.8,46.86,46.6,46.65,1062738.0,38.3008,38.3499,38.1371,38.178,1062738.0
2019-01-09 11:00:00,46.64,46.81,46.61,46.61,1079821.0,38.1699,38.309,38.1453,38.1453,1079821.0
2019-01-09 11:30:00,46.62,46.67,46.5,46.55,1151323.0,38.1535,38.1944,38.0553,38.0962,1151323.0
2019-01-09 12:00:00,46.54,46.58,46.5,46.53,714209.0,38.088,38.1208,38.0553,38.0798,714209.0
2019-01-09 12:30:00,46.53,46.64,46.5,46.6,844821.0,38.0798,38.1699,38.0553,38.1371,844821.0
2019-01-09 13:00:00,46.6,46.62,46.51,46.57,560576.0,38.1371,38.1535,38.0635,38.1126,560576.0
2019-01-09 13:30:00,46.57,46.63,46.55,46.59,667153.0,38.1126,38.1617,38.0962,38.1289,667153.0
2019-01-09 14:00:00,46.59,46.68,46.52,46.59,1427780.0,38.1289,38.2026,38.0717,38.1289,1427780.0
2019-01-09 14:30:00,46.59,46.64,46.5,46.51,934718.0,38.1289,38.1699,38.0553,38.0635,934718.0
2019-01-09 15:00:00,46.52,46.67,46.5,46.6,1145183.0,38.0717,38.1944,38.0553,38.1371,1145183.0
2019-01-09 15:30:00,46.61,46.64,46.43,46.56,2182956.0,38.1453,38.1699,37.998,38.1044,2182956.0
2019-01-10 09:30:00,46.66,46.66,46.34,46.64,1082844.0,38.1862,38.1862,37.9243,38.1699,1082844.0
2019-01-10 10:00:00,46.64,46.69,46.58,46.66,805415.0,38.1699,38.2108,38.1208,38.1862,805415.0
2019-01-10 10:30:00,46.66,46.8,46.63,46.78,602924.0,38.1862,38.3008,38.1617,38.2844,602924.0
2019-01-10 11:00:00,46.78,46.89,46.74,46.8,547281.0,38.2844,38.3745,38.2517,38.3008,547281.0
2019-01-10 11:30:00,46.8,46.85,46.77,46.79,598251.0,38.3008,38.3417,38.2762,38.2926,598251.0
2019-01-10 12:00:00,46.79,46.85,46.74,46.83,448519.0,38.2926,38.3417,38.2517,38.3254,448519.0
2019-01-10 12:30:00,46.84,46.98,46.78,46.91,371178.0,38.3335,38.4481,38.2844,38.3908,371178.0
2019-01-10 13:00:00,46.91,46.93,46.72,46.84,467777.0,38.3908,38.4072,38.2353,38.3335,467777.0
2019-01-10 13:30:00,46.83,46.86,46.7,46.84,351421.0,38.3254,38.3499,38.219,38.3335,351421.0
2019-01-10 14:00:00,46.84,46.97,46.84,46.96,585749.0,38.3335,38.4399,38.3335,38.4317,585749.0
2019-01-10 14:30:00,46.96,46.97,46.84,46.92,500948.0,38.4317,38.4399,38.3335,38.399,500948.0
2019-01-10 15:00:00,46.92,46.94,46.82,46.89,657721.0,38.399,38.4154,38.3172,38.3745,657721.0
2019-01-10 15:30:00,46.88,47.09,46.87,47.04,2316325.0,38.3663,38.5381,38.3581,38.4972,2316325.0
2019-01-11 09:30:00,47.29,47.35,46.97,47.13,1176694.0,38.7018,38.7509,38.4399,38.5709,1176694.0
2019-01-11 10:00:00,47.12,47.28,47.05,47.22,587134.0,38.5627,38.6936,38.5054,38.6445,587134.0
2019-01-11 10:30:00,47.22,47.24,47.09,47.21,472666.0,38.6445,38.6609,38.5381,38.6363,472666.0
2019-01-11 11:00:00,47.22,47.22,47.12,47.19,339128.0,38.6445,38.6445,38.5627,38.62,339128.0
2019-01-11 11:30:00,47.19,47.21,47.09,47.18,372303.0,38.62,38.6363,38.5381,38.6118,372303.0
2019-01-11 12:00:00,47.18,47.22,47.1,47.14,362288.0,38.6118,38.6445,38.5463,38.5791,362288.0
2019-01-11 12:30:00,47.14,47.2,47.08,47.14,277782.0,38.5791,38.6282,38.53,38.5791,277782.0
2019-01-11 13:00:00,47.13,47.14,47.02,47.05,215015.0,38.5709,38.5791,38.4808,38.5054,215015.0
2019-01-11 13:30:00,47.04,47.16,47.04,47.13,253002.0,38.4972,38.5954,38.4972,38.5709,253002.0
2019-01-11 14:00:00,47.12,47.17,47.08,47.16,270261.0,38.5627,38.6036,38.53,38.5954,270261.0
2019-01-11 14:30:00,47.16,47.21,47.12,47.14,313839.0,38.5954,38.6363,38.5627,38.5791,313839.0
2019-01-11 15:00:00,47.14,47.21,47.12,47.17,431239.0,38.5791,38.6363,38.5627,38.6036,431239.0
2019-01-11 15:30:00,47.16,47.36,47.16,47.33,1367683.0,38.5954,38.7591,38.5954,38.7345,1367683.0
2019-01-14 09:30:00,47.25,47.4,47.14,47.29,1152196.0,38.6691,38.7918,38.5791,38.7018,1152196.0
2019-01-14 10:00:00,47.3,47.36,47.24,47.26,592012.0,38.71,38.7591,38.6609,38.6773,592012.0
2019-01-14 10:30:00,47.26,47.36,47.24,47.34,464718.0,38.6773,38.7591,38.6609,38.7427,464718.0
2019-01-14 11:00:00,47.33,47.35,47.16,47.17,536050.0,38.7345,38.7509,38.5954,38.6036,536050.0
2019-01-14 11:30:00,47.16,47.18,47.03,47.1,539465.0,38.5954,38.6118,38.489,38.5463,539465.0
2019-01-14 12:00:00,47.11,47.21,47.09,47.16,538952.0,38.5545,38.6363,38.5381,38.5954,538952.0
2019-01-14 12:30:00,47.16,47.18,47.06,47.08,243848.0,38.5954,38.6118,38.5136,38.53,243848.0
2019-01-14 13:00:00,47.08,47.09,47.01,47.05,364675.0,38.53,38.5381,38.4727,38.5054,364675.0
2019-01-14 13:30:00,47.05,47.07,47.02,47.03,272426.0,38.5054,38.5218,38.4808,38.489,272426.0
2019-01-14 14:00:00,47.04,47.05,46.99,47.0,357817.0,38.4972,38.5054,38.4563,38.4645,357817.0
2019-01-14 14:30:00,47.0,47.14,46.99,47.11,370598.0,38.4645,38.5791,38.4563,38.5545,370598.0
2019-01-14 15:00:00,47.11,47.15,47.08,47.14,505618.0,38.5545,38.5872,38.53,38.5791,505618.0
2019-01-14 15:30:00,47.14,47.23,47.04,47.13,1681776.0,38.5791,38.6527,38.4972,38.5709,1681776.0
2019-01-15 09:30:00,46.89,47.27,46.81,47.24,1043864.0,38.3745,38.6854,38.309,38.6609,1043864.0
2019-01-15 10:00:00,47.24,47.35,47.1,47.29,760551.0,38.6609,38.7509,38.5463,38.7018,760551.0
2019-01-15 10:30:00,47.3,47.47,47.23,47.43,622275.0,38.71,38.8491,38.6527,38.8164,622275.0
2019-01-15 11:00:00,47.44,47.53,47.39,47.44,537146.0,38.8246,38.8982,38.7837,38.8246,537146.0
2019-01-15 11:30:00,47.45,47.5,47.4,47.47,366463.0,38.8328,38.8737,38.7918,38.8491,366463.0
2019-01-15 12:00:00,47.47,47.59,47.46,47.57,293333.0,38.8491,38.9473,38.8409,38.931,293333.0
2019-01-15 12:30:00,47.57,47.57,47.42,47.44,243626.0,38.931,38.931,38.8082,38.8246,243626.0
2019-01-15 13:00:00,47.45,47.49,47.39,47.48,257757.0,38.8328,38.8655,38.7837,38.8573,257757.0
2019-01-15 13:30:00,47.49,47.52,47.45,47.48,334808.0,38.8655,38.89,38.8328,38.8573,334808.0
2019-01-15 14:00:00,47.49,47.5,47.4,47.42,476513.0,38.8655,38.8737,38.7918,38.8082,476513.0
2019-01-15 14:30:00,47.42,47.48,47.35,47.45,472434.0,38.8082,38.8573,38.7509,38.8328,472434.0
2019-01-15 15:00:00,47.45,47.52,47.43,47.48,474583.0,38.8328,38.89,38.8164,38.8573,474583.0
2019-01-15 15:30:00,47.48,47.6,47.4,47.56,1185635.0,38.8573,38.9555,38.7918,38.9228,1185635.0
2019-01-16 09:30:00,47.4,47.47,47.1,47.26,961485.0,38.7918,38.8491,38.5463,38.6773,961485.0
2019-01-16 10:00:00,47.27,47.32,47.12,47.19,491340.0,38.6854,38.7264,38.5627,38.62,491340.0
2019-01-16 10:30:00,47.19,47.28,47.13,47.16,464641.0,38.62,38.6936,38.5709,38.5954,464641.0
2019-01-16 11:00:00,47.16,47.22,47.05,47.18,394363.0,38.5954,38.6445,38.5054,38.6118,394363.0
2019-01-16 11:30:00,47.18,47.25,47.09,47.09,672873.0,38.6118,38.6691,38.5381,38.5381,672873.0
2019-01-16 12:00:00,47.09,47.1,46.86,46.91,1187791.0,38.5381,38.5463,38.3499,38.3908,1187791.0
2019-01-16 12:30:00,46.91,46.95,46.87,46.93,477587.0,38.3908,38.4236,38.3581,38.4072,477587.0
2019-01-16 13:00:00,46.93,46.94,46.89,46.92,423840.0,38.4072,38.4154,38.3745,38.399,423840.0
2019-01-16 13:30:00,46.92,46.97,46.91,46.97,359120.0,38.399,38.4399,38.3908,38.4399,359120.0
2019-01-16 14:00:00,46.97,47.07,46.96,47.0,3045360.0,38.4399,38.5218,38.4317,38.4645,3045360.0
2019-01-16 14:30:00,47.0,47.04,46.9,46.95,2195020.0,38.4645,38.4972,38.3826,38.4236,2195020.0
2019-01-16 15:00:00,46.95,47.09,46.94,47.05,844193.0,38.4236,38.5381,38.4154,38.5054,844193.0
2019-01-16 15:30:00,47.06,47.06,46.88,46.9,2416586.0,38.5136,38.5136,38.3663,38.3826,2416586.0
2019-01-17 09:30:00,46.92,47.06,46.88,46.98,1393321.0,38.399,38.5136,38.3663,38.4481,1393321.0
2019-01-17 10:00:00,46.99,47.13,46.95,47.04,589031.0,38.4563,38.5709,38.4236,38.4972,589031.0
2019-01-17 10:30:00,47.04,47.09,46.92,46.94,558782.0,38.4972,38.5381,38.399,38.4154,558782.0
2019-01-17 11:00:00,46.94,47.09,46.94,47.02,661595.0,38.4154,38.5381,38.4154,38.4808,661595.0
2019-01-17 11:30:00,47.02,47.02,46.9,46.93,372574.0,38.4808,38.4808,38.3826,38.4072,372574.0
2019-01-17 12:00:00,46.94,46.97,46.91,46.96,328824.0,38.4154,38.4399,38.3908,38.4317,328824.0
2019-01-17 12:30:00,46.96,47.02,46.93,46.94,294839.0,38.4317,38.4808,38.4072,38.4154,294839.0
2019-01-17 13:00:00,46.95,47.01,46.93,47.0,232692.0,38.4236,38.4727,38.4072,38.4645,232692.0
2019-01-17 13:30:00,46.99,47.01,46.94,47.0,330528.0,38.4563,38.4727,38.4154,38.4645,330528.0
2019-01-17 14:00:00,47.0,47.0,46.91,46.96,434923.0,38.4645,38.4645,38.3908,38.4317,434923.0
2019-01-17 14:30:00,46.95,47.14,46.9,47.01,1253892.0,38.4236,38.5791,38.3826,38.4727,1253892.0
2019-01-17 15:00:00,47.02,47.09,46.93,47.0,635521.0,38.4808,38.5381,38.4072,38.4645,635521.0
2019-01-17 15:30:00,47.0,47.08,46.98,47.07,1493307.0,38.4645,38.53,38.4481,38.5218,1493307.0
2019-01-18 09:30:00,47.25,47.51,47.12,47.37,2821790.0,38.6691,38.8819,38.5627,38.7673,2821790.0
2019-01-18 10:00:00,47.37,47.56,47.32,47.41,795420.0,38.7673,38.9228,38.7264,38.8,795420.0
2019-01-18 10:30:00,47.4,47.43,47.27,47.35,513129.0,38.7918,38.8164,38.6854,38.7509,513129.0
2019-01-18 11:00:00,47.36,47.46,47.3,47.44,439959.0,38.7591,38.8409,38.71,38.8246,439959.0
2019-01-18 11:30:00,47.44,47.55,47.44,47.55,307172.0,38.8246,38.9146,38.8246,38.9146,307172.0
2019-01-18 12:00:00,47.56,47.67,47.48,47.65,358821.0,38.9228,39.0128,38.8573,38.9964,358821.0
2019-01-18 12:30:00,47.66,47.69,47.5,47.58,405799.0,39.0046,39.0292,38.8737,38.9391,405799.0
2019-01-18 13:00:00,47.57,47.59,47.41,47.42,581146.0,38.931,38.9473,38.8,38.8082,581146.0
2019-01-18 13:30:00,47.43,47.46,47.36,47.42,327299.0,38.8164,38.8409,38.7591,38.8082,327299.0
2019-01-18 14:00:00,47.43,47.44,47.32,47.42,474331.0,38.8164,38.8246,38.7264,38.8082,474331.0
2019-01-18 14:30:00,47.41,47.56,47.4,47.54,352211.0,38.8,38.9228,38.7918,38.9064,352211.0
2019-01-18 15:00:00,47.54,47.58,47.52,47.54,457531.0,38.9064,38.9391,38.89,38.9064,457531.0
2019-01-18 15:30:00,47.55,47.65,47.49,47.62,1596336.0,38.9146,38.9964,38.8655,38.9719,1596336.0
2019-01-22 09:30:00,47.7,47.79,47.52,47.6,1169098.0,39.0374,39.111,38.89,38.9555,1169098.0
2019-01-22 10:00:00,47.59,47.6,47.4,47.47,529720.0,38.9473,38.9555,38.7918,38.8491,529720.0
2019-01-22 10:30:00,47.46,47.56,47.41,47.47,713337.0,38.8409,38.9228,38.8,38.8491,713337.0
2019-01-22 11:00:00,47.47,47.55,47.44,47.51,554284.0,38.8491,38.9146,38.8246,38.8819,554284.0
2019-01-22 11:30:00,47.5,47.55,47.37,47.38,521757.0,38.8737,38.9146,38.7673,38.7755,521757.0
2019-01-22 12:00:00,47.38,47.52,47.37,47.45,422136.0,38.7755,38.89,38.7673,38.8328,422136.0
2019-01-22 12:30:00,47.44,47.45,47.32,47.34,347731.0,38.8246,38.8328,38.7264,38.7427,347731.0
2019-01-22 13:00:00,47.34,47.4,47.23,47.38,442141.0,38.7427,38.7918,38.6527,38.7755,442141.0
2019-01-22 13:30:00,47.37,47.41,47.34,47.36,314161.0,38.7673,38.8,38.7427,38.7591,314161.0
2019-01-22 14:00:00,47.34,47.35,47.2,47.23,300201.0,38.7427,38.7509,38.6282,38.6527,300201.0
2019-01-22 14:30:00,47.23,47.39,47.22,47.39,442884.0,38.6527,38.7837,38.6445,38.7837,442884.0
2019-01-22 15:00:00,47.39,47.45,47.28,47.45,713876.0,38.7837,38.8328,38.6936,38.8328,713876.0
2019-01-22 15:30:00,47.45,47.73,47.34,47.73,1626501.0,38.8328,39.0619,38.7427,39.0619,1626501.0
2019-01-23 09:30:00,47.82,47.93,47.65,47.91,1254931.0,39.1356,39.2256,38.9964,39.2092,1254931.0
2019-01-23 10:00:00,47.91,47.91,47.77,47.8,478562.0,39.2092,39.2092,39.0946,39.1192,478562.0
2019-01-23 10:30:00,47.8,47.86,47.77,47.83,407537.0,39.1192,39.1683,39.0946,39.1437,407537.0
2019-01-23 11:00:00,47.84,47.9,47.79,47.9,520431.0,39.1519,39.201,39.111,39.201,520431.0
2019-01-23 11:30:00,47.9,48.0,47.87,47.91,771454.0,39.201,39.2829,39.1765,39.2092,771454.0
2019-01-23 12:00:00,47.92,47.95,47.78,47.93,534491.0,39.2174,39.242,39.1028,39.2256,534491.0
2019-01-23 12:30:00,47.92,47.99,47.9,47.98,414013.0,39.2174,39.2747,39.201,39.2665,414013.0
2019-01-23 13:00:00,47.98,48.05,47.89,48.03,1213640.0,39.2665,39.3238,39.1928,39.3074,1213640.0
2019-01-23 13:30:00,48.03,48.09,47.99,48.07,655147.0,39.3074,39.3565,39.2747,39.3402,655147.0
2019-01-23 14:00:00,48.08,48.16,48.07,48.09,465922.0,39.3483,39.4138,39.3402,39.3565,465922.0
2019-01-23 14:30:00,48.09,48.1,47.99,48.01,451397.0,39.3565,39.3647,39.2747,39.2911,451397.0
2019-01-23 15:00:00,48.01,48.2,48.01,48.2,584755.0,39.2911,39.4466,39.2911,39.4466,584755.0
2019-01-23 15:30:00,48.2,48.29,48.11,48.26,1488305.0,39.4466,39.5202,39.3729,39.4957,1488305.0
2019-01-24 09:30:00,48.11,48.11,47.47,47.61,1582914.0,39.3729,39.3729,38.8491,38.9637,1582914.0
2019-01-24 10:00:00,47.61,47.69,47.48,47.64,749005.0,38.9637,39.0292,38.8573,38.9883,749005.0
2019-01-24 10:30:00,47.65,47.73,47.63,47.7,443482.0,38.9964,39.0619,38.9801,39.0374,443482.0
2019-01-24 11:00:00,47.7,47.79,47.62,47.63,527312.0,39.0374,39.111,38.9719,38.9801,527312.0
2019-01-24 11:30:00,47.63,47.67,47.56,47.67,366176.0,38.9801,39.0128,38.9228,39.0128,366176.0
2019-01-24 12:00:00,47.66,47.68,47.56,47.56,318223.0,39.0046,39.021,38.9228,38.9228,318223.0
2019-01-24 12:30:00,47.56,47.59,47.5,47.51,344224.0,38.9228,38.9473,38.8737,38.8819,344224.0
2019-01-24 13:00:00,47.51,47.54,47.37,47.4,516180.0,38.8819,38.9064,38.7673,38.7918,516180.0
2019-01-24 13:30:00,47.41,47.55,47.39,47.54,518860.0,38.8,38.9146,38.7837,38.9064,518860.0
2019-01-24 14:00:00,47.53,47.59,47.48,47.51,603495.0,38.8982,38.9473,38.8573,38.8819,603495.0
2019-01-24 14:30:00,47.52,47.62,47.5,47.62,500639.0,38.89,38.9719,38.8737,38.9719,500639.0
2019-01-24 15:00:00,47.61,47.67,47.59,47.62,563246.0,38.9637,39.0128,38.9473,38.9719,563246.0
2019-01-24 15:30:00,47.61,47.7,47.58,47.68,1473261.0,38.9637,39.0374,38.9391,39.021,1473261.0
2019-01-25 09:30:00,47.88,48.03,47.7,47.73,659704.0,39.1847,39.3074,39.0374,39.0619,659704.0
2019-01-25 10:00:00,47.73,47.88,47.72,47.84,356793.0,39.0619,39.1847,39.0537,39.1519,356793.0
2019-01-25 10:30:00,47.84,47.87,47.69,47.7,463216.0,39.1519,39.1765,39.0292,39.0374,463216.0
2019-01-25 11:00:00,47.7,47.71,47.49,47.53,823621.0,39.0374,39.0455,38.8655,38.8982,823621.0
2019-01-25 11:30:00,47.52,47.57,47.4,47.51,490759.0,38.89,38.931,38.7918,38.8819,490759.0
2019-01-25 12:00:00,47.51,47.54,47.42,47.51,564300.0,38.8819,38.9064,38.8082,38.8819,564300.0
2019-01-25 12:30:00,47.52,47.52,47.28,47.3,552622.0,38.89,38.89,38.6936,38.71,552622.0
2019-01-25 13:00:00,47.3,47.36,47.29,47.34,463903.0,38.71,38.7591,38.7018,38.7427,463903.0
2019-01-25 13:30:00,47.34,47.37,47.3,47.32,243780.0,38.7427,38.7673,38.71,38.7264,243780.0
2019-01-25 14:00:00,47.32,47.34,47.25,47.3,873866.0,38.7264,38.7427,38.6691,38.71,873866.0
2019-01-25 14:30:00,47.3,47.38,47.28,47.35,434909.0,38.71,38.7755,38.6936,38.7509,434909.0
2019-01-25 15:00:00,47.34,47.38,47.29,47.3,461228.0,38.7427,38.7755,38.7018,38.71,461228.0
2019-01-25 15:30:00,47.3,47.41,47.24,47.36,2753807.0,38.71,38.8,38.6609,38.7591,2753807.0
2019-01-28 09:30:00,47.22,47.3,46.96,46.99,818430.0,38.6445,38.71,38.4317,38.4563,818430.0
2019-01-28 10:00:00,47.0,47.11,46.96,47.07,494142.0,38.4645,38.5545,38.4317,38.5218,494142.0
2019-01-28 10:30:00,47.07,47.08,46.94,46.97,579219.0,38.5218,38.53,38.4154,38.4399,579219.0
2019-01-28 11:00:00,46.96,47.17,46.94,47.15,589975.0,38.4317,38.6036,38.4154,38.5872,589975.0
2019-01-28 11:30:00,47.14,47.2,47.03,47.05,834609.0,38.5791,38.6282,38.489,38.5054,834609.0
2019-01-28 12:00:00,47.04,47.18,47.0,47.14,304462.0,38.4972,38.6118,38.4645,38.5791,304462.0
2019-01-28 12:30:00,47.13,47.14,47.04,47.06,263229.0,38.5709,38.5791,38.4972,38.5136,263229.0
2019-01-28 13:00:00,47.06,47.1,47.01,47.02,476318.0,38.5136,38.5463,38.4727,38.4808,476318.0
2019-01-28 13:30:00,47.02,47.16,47.01,47.16,471772.0,38.4808,38.5954,38.4727,38.5954,471772.0
2019-01-28 14:00:00,47.16,47.2,47.05,47.07,485855.0,38.5954,38.6282,38.5054,38.5218,485855.0
2019-01-28 14:30:00,47.07,47.16,47.04,47.13,494602.0,38.5218,38.5954,38.4972,38.5709,494602.0
2019-01-28 15:00:00,47.13,47.17,47.06,47.12,569287.0,38.5709,38.6036,38.5136,38.5627,569287.0
2019-01-28 15:30:00,47.13,47.17,47.05,47.16,1553773.0,38.5709,38.6036,38.5054,38.5954,1553773.0
2019-01-29 09:30:00,47.2,47.63,47.2,47.54,642319.0,38.6282,38.9801,38.6282,38.9064,642319.0
2019-01-29 10:00:00,47.54,47.58,47.31,47.45,692736.0,38.9064,38.9391,38.7182,38.8328,692736.0
2019-01-29 10:30:00,47.45,47.46,47.22,47.26,481863.0,38.8328,38.8409,38.6445,38.6773,481863.0
2019-01-29 11:00:00,47.26,47.34,47.22,47.31,550832.0,38.6773,38.7427,38.6445,38.7182,550832.0
2019-01-29 11:30:00,47.3,47.36,47.25,47.36,350512.0,38.71,38.7591,38.6691,38.7591,350512.0
2019-01-29 12:00:00,47.36,47.39,47.32,47.35,417971.0,38.7591,38.7837,38.7264,38.7509,417971.0
2019-01-29 12:30:00,47.34,47.37,47.26,47.31,1525655.0,38.7427,38.7673,38.6773,38.7182,1525655.0
2019-01-29 13:00:00,47.3,47.36,47.25,47.26,523347.0,38.71,38.7591,38.6691,38.6773,523347.0
2019-01-29 13:30:00,47.27,47.33,47.21,47.33,424871.0,38.6854,38.7345,38.6363,38.7345,424871.0
2019-01-29 14:00:00,47.32,47.37,47.21,47.22,589333.0,38.7264,38.7673,38.6363,38.6445,589333.0
2019-01-29 14:30:00,47.22,47.24,47.13,47.16,644440.0,38.6445,38.6609,38.5709,38.5954,644440.0
2019-01-29 15:00:00,47.16,47.3,47.13,47.26,803431.0,38.5954,38.71,38.5709,38.6773,803431.0
2019-01-29 15:30:00,47.26,47.41,47.25,47.4,1698185.0,38.6773,38.8,38.6691,38.7918,1698185.0
2019-01-30 09:30:00,47.25,47.57,47.19,47.52,937411.0,38.6691,38.931,38.62,38.89,937411.0
2019-01-30 10:00:00,47.52,47.63,47.47,47.51,745402.0,38.89,38.9801,38.8491,38.8819,745402.0
2019-01-30 10:30:00,47.51,47.56,47.46,47.49,434392.0,38.8819,38.9228,38.8409,38.8655,434392.0
2019-01-30 11:00:00,47.5,47.65,47.5,47.6,359416.0,38.8737,38.9964,38.8737,38.9555,359416.0
2019-01-30 11:30:00,47.61,47.67,47.55,47.66,345837.0,38.9637,39.0128,38.9146,39.0046,345837.0
2019-01-30 12:00:00,47.65,47.7,47.53,47.55,375943.0,38.9964,39.0374,38.8982,38.9146,375943.0
2019-01-30 12:30:00,47.55,47.58,47.49,47.5,384340.0,38.9146,38.9391,38.8655,38.8737,384340.0
2019-01-30 13:00:00,47.49,47.53,47.43,47.45,382046.0,38.8655,38.8982,38.8164,38.8328,382046.0
2019-01-30 13:30:00,47.45,47.49,47.4,47.44,421129.0,38.8328,38.8655,38.7918,38.8246,421129.0
2019-01-30 14:00:00,47.44,47.77,47.42,47.69,837617.0,38.8246,39.0946,38.8082,39.0292,837617.0
2019-01-30 14:30:00,47.69,47.89,47.64,47.86,776727.0,39.0292,39.1928,38.9883,39.1683,776727.0
2019-01-30 15:00:00,47.87,47.87,47.66,47.75,1422411.0,39.1765,39.1765,39.0046,39.0783,1422411.0
2019-01-30 15:30:00,47.75,47.87,47.69,47.86,2645695.0,39.0783,39.1765,39.0292,39.1683,2645695.0
2019-01-31 09:30:00,47.85,47.95,47.47,47.66,1045296.0,39.1601,39.242,38.8491,39.0046,1045296.0
2019-01-31 10:00:00,47.67,47.96,47.67,47.92,848923.0,39.0128,39.2501,39.0128,39.2174,848923.0
2019-01-31 10:30:00,47.92,48.0,47.91,47.98,838347.0,39.2174,39.2829,39.2092,39.2665,838347.0
2019-01-31 11:00:00,47.98,48.23,47.98,48.18,997013.0,39.2665,39.4711,39.2665,39.4302,997013.0
2019-01-31 11:30:00,48.17,48.37,48.17,48.37,798016.0,39.422,39.5857,39.422,39.5857,798016.0
2019-01-31 12:00:00,48.37,48.44,48.31,48.37,734804.0,39.5857,39.643,39.5366,39.5857,734804.0
2019-01-31 12:30:00,48.37,48.45,48.28,48.32,771447.0,39.5857,39.6511,39.512,39.5448,771447.0
2019-01-31 13:00:00,48.31,48.34,48.26,48.31,559388.0,39.5366,39.5611,39.4957,39.5366,559388.0
2019-01-31 13:30:00,48.31,48.38,48.26,48.37,687940.0,39.5366,39.5939,39.4957,39.5857,687940.0
2019-01-31 14:00:00,48.37,48.38,48.31,48.35,797862.0,39.5857,39.5939,39.5366,39.5693,797862.0
2019-01-31 14:30:00,48.35,48.49,48.34,48.48,926434.0,39.5693,39.6839,39.5611,39.6757,926434.0
2019-01-31 15:00:00,48.48,48.52,48.4,48.5,1839708.0,39.6757,39.7084,39.6102,39.6921,1839708.0
2019-01-31 15:30:00,48.5,48.78,48.25,48.3,8364011.0,39.6921,39.9212,39.4875,39.5284,8364011.0
2019-02-01 09:30:00,48.48,48.7,48.4,48.55,1317371.0,39.6757,39.8557,39.6102,39.733,1317371.0
2019-02-01 10:00:00,48.56,48.78,48.54,48.77,1077644.0,39.7412,39.9212,39.7248,39.913,1077644.0
2019-02-01 10:30:00,48.77,48.78,48.52,48.55,828889.0,39.913,39.9212,39.7084,39.733,828889.0
2019-02-01 11:00:00,48.54,48.66,48.48,48.54,1455923.0,39.7248,39.823,39.6757,39.7248,1455923.0
2019-02-01 11:30:00,48.55,48.69,48.45,48.68,638523.0,39.733,39.8476,39.6511,39.8394,638523.0
2019-02-01 12:00:00,48.68,48.69,48.45,48.46,876878.0,39.8394,39.8476,39.6511,39.6593,876878.0
2019-02-01 12:30:00,48.46,48.67,48.45,48.64,713206.0,39.6593,39.8312,39.6511,39.8066,713206.0
2019-02-01 13:00:00,48.65,48.7,48.61,48.69,799253.0,39.8148,39.8557,39.7821,39.8476,799253.0
2019-02-01 13:30:00,48.69,48.74,48.63,48.73,915888.0,39.8476,39.8885,39.7985,39.8803,915888.0
2019-02-01 14:00:00,48.73,48.75,48.6,48.65,2075993.0,39.8803,39.8967,39.7739,39.8148,2075993.0
2019-02-01 14:30:00,48.65,48.73,48.63,48.65,680637.0,39.8148,39.8803,39.7985,39.8148,680637.0
2019-02-01 15:00:00,48.65,48.68,48.54,48.57,895120.0,39.8148,39.8394,39.7248,39.7494,895120.0
2019-02-01 15:30:00,48.58,48.73,48.57,48.68,1944300.0,39.7575,39.8803,39.7494,39.8394,1944300.0
2019-02-04 09:30:00,48.7,48.92,48.54,48.84,1106050.0,39.8557,40.0358,39.7248,39.9703,1106050.0
2019-02-04 10:00:00,48.84,48.84,48.6,48.68,680226.0,39.9703,39.9703,39.7739,39.8394,680226.0
2019-02-04 10:30:00,48.67,48.77,48.62,48.76,891853.0,39.8312,39.913,39.7903,39.9049,891853.0
2019-02-04 11:00:00,48.76,49.1,48.75,49.07,1588254.0,39.9049,40.1831,39.8967,40.1586,1588254.0
2019-02-04 11:30:00,49.07,49.18,49.04,49.14,755048.0,40.1586,40.2486,40.134,40.2158,755048.0
2019-02-04 12:00:00,49.14,49.24,49.12,49.24,569111.0,40.2158,40.2977,40.1995,40.2977,569111.0
2019-02-04 12:30:00,49.23,49.4,49.12,49.4,1190525.0,40.2895,40.4286,40.1995,40.4286,1190525.0
2019-02-04 13:00:00,49.4,49.45,49.34,49.44,1128521.0,40.4286,40.4695,40.3795,40.4614,1128521.0
2019-02-04 13:30:00,49.45,49.45,49.24,49.29,643035.0,40.4695,40.4695,40.2977,40.3386,643035.0
2019-02-04 14:00:00,49.29,49.29,49.2,49.25,461602.0,40.3386,40.3386,40.2649,40.3059,461602.0
2019-02-04 14:30:00,49.25,49.27,49.13,49.16,357427.0,40.3059,40.3222,40.2077,40.2322,357427.0
2019-02-04 15:00:00,49.15,49.21,49.11,49.19,689954.0,40.224,40.2731,40.1913,40.2568,689954.0
2019-02-04 15:30:00,49.19,49.28,49.15,49.26,1893247.0,40.2568,40.3304,40.224,40.314,1893247.0
2019-02-05 09:30:00,49.4,49.4,49.13,49.38,1056571.0,40.4286,40.4286,40.2077,40.4123,1056571.0
2019-02-05 10:00:00,49.38,49.47,49.37,49.41,865441.0,40.4123,40.4859,40.4041,40.4368,865441.0
2019-02-05 10:30:00,49.41,49.45,49.36,49.38,687465.0,40.4368,40.4695,40.3959,40.4123,687465.0
2019-02-05 11:00:00,49.38,49.41,49.27,49.41,527652.0,40.4123,40.4368,40.3222,40.4368,527652.0
2019-02-05 11:30:00,49.41,49.46,49.38,49.41,461285.0,40.4368,40.4777,40.4123,40.4368,461285.0
2019-02-05 12:00:00,49.41,49.42,49.29,49.3,571489.0,40.4368,40.445,40.3386,40.3468,571489.0
2019-02-05 12:30:00,49.29,49.37,49.27,49.34,390298.0,40.3386,40.4041,40.3222,40.3795,390298.0
2019-02-05 13:00:00,49.33,49.34,49.15,49.18,456221.0,40.3713,40.3795,40.224,40.2486,456221.0
2019-02-05 13:30:00,49.18,49.18,49.1,49.1,339204.0,40.2486,40.2486,40.1831,40.1831,339204.0
2019-02-05 14:00:00,49.11,49.27,49.1,49.23,421835.0,40.1913,40.3222,40.1831,40.2895,421835.0
2019-02-05 14:30:00,49.23,49.3,49.22,49.29,329571.0,40.2895,40.3468,40.2813,40.3386,329571.0
2019-02-05 15:00:00,49.3,49.35,49.27,49.31,575271.0,40.3468,40.3877,40.3222,40.355,575271.0
2019-02-05 15:30:00,49.31,49.36,49.17,49.24,1910952.0,40.355,40.3959,40.2404,40.2977,1910952.0
2019-02-06 09:30:00,49.21,49.29,49.02,49.13,687486.0,40.2731,40.3386,40.1176,40.2077,687486.0
2019-02-06 10:00:00,49.13,49.22,49.09,49.14,385786.0,40.2077,40.2813,40.1749,40.2158,385786.0
2019-02-06 10:30:00,49.14,49.21,49.09,49.15,470887.0,40.2158,40.2731,40.1749,40.224,470887.0
2019-02-06 11:00:00,49.15,49.2,49.1,49.2,303625.0,40.224,40.2649,40.1831,40.2649,303625.0
2019-02-06 11:30:00,49.2,49.3,49.16,49.3,477910.0,40.2649,40.3468,40.2322,40.3468,477910.0
2019-02-06 12:00:00,49.29,49.35,49.25,49.28,349565.0,40.3386,40.3877,40.3059,40.3304,349565.0
2019-02-06 12:30:00,49.27,49.28,49.23,49.26,349686.0,40.3222,40.3304,40.2895,40.314,349686.0
2019-02-06 13:00:00,49.26,49.32,49.23,49.25,312735.0,40.314,40.3632,40.2895,40.3059,312735.0
2019-02-06 13:30:00,49.25,49.28,49.21,49.22,243818.0,40.3059,40.3304,40.2731,40.2813,243818.0
2019-02-06 14:00:00,49.21,49.24,49.16,49.17,282855.0,40.2731,40.2977,40.2322,40.2404,282855.0
2019-02-06 14:30:00,49.16,49.21,49.14,49.21,301876.0,40.2322,40.2731,40.2158,40.2731,301876.0
2019-02-06 15:00:00,49.2,49.23,49.16,49.2,400629.0,40.2649,40.2895,40.2322,40.2649,400629.0
2019-02-06 15:30:00,49.21,49.36,49.18,49.27,1365108.0,40.2731,40.3959,40.2486,40.3222,1365108.0
2019-02-07 09:30:00,49.17,49.25,49.0,49.11,1116078.0,40.2404,40.3059,40.1013,40.1913,1116078.0
2019-02-07 10:00:00,49.12,49.46,49.12,49.44,514445.0,40.1995,40.4777,40.1995,40.4614,514445.0
2019-02-07 10:30:00,49.44,49.44,49.15,49.28,530685.0,40.4614,40.4614,40.224,40.3304,530685.0
2019-02-07 11:00:00,49.28,49.36,49.23,49.28,458330.0,40.3304,40.3959,40.2895,40.3304,458330.0
2019-02-07 11:30:00,49.28,49.3,49.17,49.19,514510.0,40.3304,40.3468,40.2404,40.2568,514510.0
2019-02-07 12:00:00,49.18,49.32,49.17,49.19,358294.0,40.2486,40.3632,40.2404,40.2568,358294.0
2019-02-07 12:30:00,49.2,49.22,49.06,49.12,476706.0,40.2649,40.2813,40.1504,40.1995,476706.0
2019-02-07 13:00:00,49.11,49.26,49.11,49.23,385800.0,40.1913,40.314,40.1913,40.2895,385800.0
2019-02-07 13:30:00,49.23,49.26,49.18,49.21,347026.0,40.2895,40.314,40.2486,40.2731,347026.0
2019-02-07 14:00:00,49.21,49.32,49.17,49.32,570583.0,40.2731,40.3632,40.2404,40.3632,570583.0
2019-02-07 14:30:00,49.32,49.34,49.22,49.3,510413.0,40.3632,40.3795,40.2813,40.3468,510413.0
2019-02-07 15:00:00,49.3,49.33,49.24,49.31,402589.0,40.3468,40.3713,40.2977,40.355,402589.0
2019-02-07 15:30:00,49.3,49.42,49.21,49.42,1668934.0,40.3468,40.445,40.2731,40.445,1668934.0
2019-02-08 09:30:00,49.37,49.37,49.12,49.24,741273.0,40.4041,40.4041,40.1995,40.2977,741273.0
2019-02-08 10:00:00,49.24,49.25,49.16,49.18,530374.0,40.2977,40.3059,40.2322,40.2486,530374.0
2019-02-08 10:30:00,49.18,49.28,49.11,49.26,547237.0,40.2486,40.3304,40.1913,40.314,547237.0
2019-02-08 11:00:00,49.26,49.36,49.15,49.36,725693.0,40.314,40.3959,40.224,40.3959,725693.0
2019-02-08 11:30:00,49.36,49.41,49.33,49.38,419681.0,40.3959,40.4368,40.3713,40.4123,419681.0
2019-02-08 12:00:00,49.38,49.39,49.31,49.34,341912.0,40.4123,40.4204,40.355,40.3795,341912.0
2019-02-08 12:30:00,49.34,49.36,49.25,49.27,233692.0,40.3795,40.3959,40.3059,40.3222,233692.0
2019-02-08 13:00:00,49.27,49.28,49.17,49.21,330696.0,40.3222,40.3304,40.2404,40.2731,330696.0
2019-02-08 13:30:00,49.2,49.23,49.16,49.2,373573.0,40.2649,40.2895,40.2322,40.2649,373573.0
2019-02-08 14:00:00,49.21,49.28,49.2,49.24,322998.0,40.2731,40.3304,40.2649,40.2977,322998.0
2019-02-08 14:30:00,49.24,49.35,49.24,49.31,396125.0,40.2977,40.3877,40.2977,40.355,396125.0
2019-02-08 15:00:00,49.32,49.38,49.26,49.35,428043.0,40.3632,40.4123,40.314,40.3877,428043.0
2019-02-08 15:30:00,49.35,49.5,49.29,49.49,1237963.0,40.3877,40.5105,40.3386,40.5023,1237963.0
2019-02-11 09:30:00,49.57,49.88,49.52,49.77,1115082.0,40.5677,40.8215,40.5268,40.7314,1115082.0
2019-02-11 10:00:00,49.77,49.78,49.6,49.66,559308.0,40.7314,40.7396,40.5923,40.6414,559308.0
2019-02-11 10:30:00,49.67,49.7,49.53,49.54,527266.0,40.6496,40.6741,40.535,40.5432,527266.0
2019-02-11 11:00:00,49.54,49.63,49.52,49.62,408840.0,40.5432,40.6169,40.5268,40.6087,408840.0
2019-02-11 11:30:00,49.61,49.62,49.51,49.52,404368.0,40.6005,40.6087,40.5186,40.5268,404368.0
2019-02-11 12:00:00,49.51,49.57,49.48,49.51,356392.0,40.5186,40.5677,40.4941,40.5186,356392.0
2019-02-11 12:30:00,49.51,49.57,49.5,49.55,271785.0,40.5186,40.5677,40.5105,40.5514,271785.0
2019-02-11 13:00:00,49.55,49.57,49.52,49.53,226207.0,40.5514,40.5677,40.5268,40.535,226207.0
2019-02-11 13:30:00,49.53,49.54,49.47,49.51,267766.0,40.535,40.5432,40.4859,40.5186,267766.0
2019-02-11 14:00:00,49.51,49.56,49.48,49.53,288015.0,40.5186,40.5596,40.4941,40.535,288015.0
2019-02-11 14:30:00,49.53,49.58,49.5,49.58,280051.0,40.535,40.5759,40.5105,40.5759,280051.0
2019-02-11 15:00:00,49.58,49.69,49.56,49.69,379663.0,40.5759,40.666,40.5596,40.666,379663.0
2019-02-11 15:30:00,49.69,49.69,49.52,49.6,1754442.0,40.666,40.666,40.5268,40.5923,1754442.0
2019-02-12 09:30:00,49.69,49.76,49.46,49.57,1221338.0,40.666,40.7232,40.4777,40.5677,1221338.0
2019-02-12 10:00:00,49.58,49.61,49.51,49.56,397327.0,40.5759,40.6005,40.5186,40.5596,397327.0
2019-02-12 10:30:00,49.56,49.64,49.46,49.63,341073.0,40.5596,40.625,40.4777,40.6169,341073.0
2019-02-12 11:00:00,49.64,49.8,49.61,49.8,469809.0,40.625,40.756,40.6005,40.756,469809.0
2019-02-12 11:30:00,49.8,49.8,49.64,49.66,614585.0,40.756,40.756,40.625,40.6414,614585.0
2019-02-12 12:00:00,49.66,49.74,49.6,49.63,662935.0,40.6414,40.7069,40.5923,40.6169,662935.0
2019-02-12 12:30:00,49.63,49.69,49.62,49.68,464662.0,40.6169,40.666,40.6087,40.6578,464662.0
2019-02-12 13:00:00,49.68,49.75,49.67,49.73,247788.0,40.6578,40.7151,40.6496,40.6987,247788.0
2019-02-12 13:30:00,49.74,49.8,49.71,49.77,318821.0,40.7069,40.756,40.6823,40.7314,318821.0
2019-02-12 14:00:00,49.77,49.78,49.65,49.69,628372.0,40.7314,40.7396,40.6332,40.666,628372.0
2019-02-12 14:30:00,49.68,49.74,49.66,49.73,542463.0,40.6578,40.7069,40.6414,40.6987,542463.0
2019-02-12 15:00:00,49.73,49.73,49.65,49.7,516307.0,40.6987,40.6987,40.6332,40.6741,516307.0
2019-02-12 15:30:00,49.7,49.75,49.6,49.65,1501449.0,40.6741,40.7151,40.5923,40.6332,1501449.0
2019-02-13 09:30:00,49.61,49.94,49.56,49.74,1127984.0,40.6005,40.8706,40.5596,40.7069,1127984.0
2019-02-13 10:00:00,49.75,49.78,49.63,49.68,619802.0,40.7151,40.7396,40.6169,40.6578,619802.0
2019-02-13 10:30:00,49.68,49.75,49.61,49.73,579219.0,40.6578,40.7151,40.6005,40.6987,579219.0
2019-02-13 11:00:00,49.73,49.81,49.71,49.72,886344.0,40.6987,40.7642,40.6823,40.6905,886344.0
2019-02-13 11:30:00,49.72,49.73,49.59,49.63,563122.0,40.6905,40.6987,40.5841,40.6169,563122.0
2019-02-13 12:00:00,49.63,49.64,49.6,49.63,470996.0,40.6169,40.625,40.5923,40.6169,470996.0
2019-02-13 12:30:00,49.63,49.71,49.61,49.68,509560.0,40.6169,40.6823,40.6005,40.6578,509560.0
2019-02-13 13:00:00,49.68,49.75,49.67,49.71,437818.0,40.6578,40.7151,40.6496,40.6823,437818.0
2019-02-13 13:30:00,49.71,49.72,49.69,49.71,337965.0,40.6823,40.6905,40.666,40.6823,337965.0
2019-02-13 14:00:00,49.71,49.72,49.68,49.71,455483.0,40.6823,40.6905,40.6578,40.6823,455483.0
2019-02-13 14:30:00,49.71,49.75,49.7,49.72,524782.0,40.6823,40.7151,40.6741,40.6905,524782.0
2019-02-13 15:00:00,49.72,49.73,49.69,49.7,568600.0,40.6905,40.6987,40.666,40.6741,568600.0
2019-02-13 15:30:00,49.71,49.83,49.65,49.78,2538468.0,40.6823,40.7805,40.6332,40.7396,2538468.0
2019-02-14 09:30:00,46.7,46.96,45.87,46.52,10857206.0,38.219,38.4317,37.5397,38.0717,10857206.0
2019-02-14 10:00:00,46.52,46.55,46.15,46.29,4983654.0,38.0717,38.0962,37.7688,37.8834,4983654.0
2019-02-14 10:30:00,46.28,46.44,46.08,46.1,4353469.0,37.8752,38.0062,37.7116,37.7279,4353469.0
2019-02-14 11:00:00,46.1,46.11,45.94,46.03,4547358.0,37.7279,37.7361,37.597,37.6706,4547358.0
2019-02-14 11:30:00,46.04,46.28,46.01,46.14,2022901.0,37.6788,37.8752,37.6543,37.7607,2022901.0
2019-02-14 12:00:00,46.14,46.18,46.02,46.04,1784286.0,37.7607,37.7934,37.6625,37.6788,1784286.0
2019-02-14 12:30:00,46.05,46.13,45.98,46.02,1904591.0,37.687,37.7525,37.6297,37.6625,1904591.0
2019-02-14 13:00:00,46.01,46.09,46.01,46.06,1259923.0,37.6543,37.7197,37.6543,37.6952,1259923.0
2019-02-14 13:30:00,46.06,46.12,45.98,46.0,2436944.0,37.6952,37.7443,37.6297,37.6461,2436944.0
2019-02-14 14:00:00,46.0,46.08,45.96,46.01,1788154.0,37.6461,37.7116,37.6134,37.6543,1788154.0
2019-02-14 14:30:00,46.0,46.03,45.94,45.99,2230307.0,37.6461,37.6706,37.597,37.6379,2230307.0
2019-02-14 15:00:00,45.99,46.0,45.8,45.84,3790640.0,37.6379,37.6461,37.4824,37.5151,3790640.0
2019-02-14 15:30:00,45.84,45.91,45.5,45.59,8902678.0,37.5151,37.5724,37.2369,37.3105,8902678.0
2019-02-15 09:30:00,45.9,45.99,45.55,45.9,6067980.0,37.5642,37.6379,37.2778,37.5642,6067980.0
2019-02-15 10:00:00,45.91,46.26,45.86,45.88,3170279.0,37.5724,37.8589,37.5315,37.5479,3170279.0
2019-02-15 10:30:00,45.88,46.01,45.68,45.73,2210542.0,37.5479,37.6543,37.3842,37.4251,2210542.0
2019-02-15 11:00:00,45.73,45.79,45.67,45.75,1566696.0,37.4251,37.4742,37.376,37.4415,1566696.0
2019-02-15 11:30:00,45.75,45.76,45.68,45.71,1265855.0,37.4415,37.4497,37.3842,37.4088,1265855.0
2019-02-15 12:00:00,45.7,45.71,45.55,45.56,2009594.0,37.4006,37.4088,37.2778,37.286,2009594.0
2019-02-15 12:30:00,45.57,45.68,45.56,45.59,1344145.0,37.2942,37.3842,37.286,37.3105,1344145.0
2019-02-15 13:00:00,45.59,45.63,45.56,45.56,678460.0,37.3105,37.3433,37.286,37.286,678460.0
2019-02-15 13:30:00,45.56,45.58,45.32,45.35,1737692.0,37.286,37.3024,37.0896,37.1141,1737692.0
2019-02-15 14:00:00,45.35,45.47,45.34,45.38,1036157.0,37.1141,37.2123,37.1059,37.1387,1036157.0
2019-02-15 14:30:00,45.37,45.41,45.33,45.41,1127626.0,37.1305,37.1632,37.0978,37.1632,1127626.0
2019-02-15 15:00:00,45.4,45.44,45.32,45.35,1237190.0,37.1551,37.1878,37.0896,37.1141,1237190.0
2019-02-15 15:30:00,45.35,45.38,45.2,45.24,5130619.0,37.1141,37.1387,36.9914,37.0241,5130619.0
2019-02-19 09:30:00,45.32,45.59,45.17,45.23,2713227.0,37.0896,37.3105,36.9668,37.0159,2713227.0
2019-02-19 10:00:00,45.23,45.32,45.2,45.23,1801486.0,37.0159,37.0896,36.9914,37.0159,1801486.0
2019-02-19 10:30:00,45.22,45.29,45.2,45.21,1294414.0,37.0077,37.065,36.9914,36.9996,1294414.0
2019-02-19 11:00:00,45.2,45.25,45.2,45.23,882180.0,36.9914,37.0323,36.9914,37.0159,882180.0
2019-02-19 11:30:00,45.24,45.38,45.23,45.32,1198371.0,37.0241,37.1387,37.0159,37.0896,1198371.0
2019-02-19 12:00:00,45.31,45.32,45.21,45.24,1003988.0,37.0814,37.0896,36.9996,37.0241,1003988.0
2019-02-19 12:30:00,45.24,45.26,45.21,45.23,605364.0,37.0241,37.0405,36.9996,37.0159,605364.0
2019-02-19 13:00:00,45.22,45.23,45.13,45.2,1134120.0,37.0077,37.0159,36.9341,36.9914,1134120.0
2019-02-19 13:30:00,45.2,45.2,45.15,45.17,704677.0,36.9914,36.9914,36.9505,36.9668,704677.0
2019-02-19 14:00:00,45.16,45.2,45.11,45.11,1080945.0,36.9586,36.9914,36.9177,36.9177,1080945.0
2019-02-19 14:30:00,45.12,45.16,45.11,45.16,1213710.0,36.9259,36.9586,36.9177,36.9586,1213710.0
2019-02-19 15:00:00,45.15,45.16,45.05,45.08,1421722.0,36.9505,36.9586,36.8686,36.8932,1421722.0
2019-02-19 15:30:00,45.08,45.1,44.77,44.83,6159356.0,36.8932,36.9095,36.6395,36.6886,6159356.0
2019-02-20 09:30:00,44.91,45.09,44.8,45.02,2822178.0,36.754,36.9013,36.664,36.8441,2822178.0
2019-02-20 10:00:00,45.02,45.03,44.9,44.96,2220690.0,36.8441,36.8522,36.7459,36.795,2220690.0
2019-02-20 10:30:00,44.95,44.98,44.9,44.94,1082224.0,36.7868,36.8113,36.7459,36.7786,1082224.0
2019-02-20 11:00:00,44.94,45.0,44.92,44.97,1363915.0,36.7786,36.8277,36.7622,36.8031,1363915.0
2019-02-20 11:30:00,44.97,44.99,44.94,44.97,1138830.0,36.8031,36.8195,36.7786,36.8031,1138830.0
2019-02-20 12:00:00,44.97,45.05,44.94,45.02,1219016.0,36.8031,36.8686,36.7786,36.8441,1219016.0
2019-02-20 12:30:00,45.02,45.04,44.99,45.0,827869.0,36.8441,36.8604,36.8195,36.8277,827869.0
2019-02-20 13:00:00,45.0,45.06,44.99,45.05,956326.0,36.8277,36.8768,36.8195,36.8686,956326.0
2019-02-20 13:30:00,45.05,45.19,45.04,45.17,1274803.0,36.8686,36.9832,36.8604,36.9668,1274803.0
2019-02-20 14:00:00,45.17,45.24,45.05,45.14,1083109.0,36.9668,37.0241,36.8686,36.9423,1083109.0
2019-02-20 14:30:00,45.14,45.22,45.13,45.19,964997.0,36.9423,37.0077,36.9341,36.9832,964997.0
2019-02-20 15:00:00,45.19,45.22,45.14,45.14,1265154.0,36.9832,37.0077,36.9423,36.9423,1265154.0
2019-02-20 15:30:00,45.14,45.18,45.03,45.12,3685468.0,36.9423,36.975,36.8522,36.9259,3685468.0
2019-02-21 09:30:00,45.0,45.29,44.96,45.26,3076054.0,36.8277,37.065,36.795,37.0405,3076054.0
2019-02-21 10:00:00,45.25,45.43,45.23,45.4,1734718.0,37.0323,37.1796,37.0159,37.1551,1734718.0
2019-02-21 10:30:00,45.4,45.51,45.4,45.48,1145995.0,37.1551,37.2451,37.1551,37.2205,1145995.0
2019-02-21 11:00:00,45.48,45.56,45.45,45.52,1719275.0,37.2205,37.286,37.196,37.2533,1719275.0
2019-02-21 11:30:00,45.52,45.73,45.51,45.71,1903047.0,37.2533,37.4251,37.2451,37.4088,1903047.0
2019-02-21 12:00:00,45.71,45.8,45.63,45.8,1138557.0,37.4088,37.4824,37.3433,37.4824,1138557.0
2019-02-21 12:30:00,45.79,45.84,45.77,45.8,1233847.0,37.4742,37.5151,37.4579,37.4824,1233847.0
2019-02-21 13:00:00,45.81,45.82,45.67,45.69,914967.0,37.4906,37.4988,37.376,37.3924,914967.0
2019-02-21 13:30:00,45.69,45.71,45.67,45.7,439852.0,37.3924,37.4088,37.376,37.4006,439852.0
2019-02-21 14:00:00,45.71,45.75,45.64,45.64,1750421.0,37.4088,37.4415,37.3515,37.3515,1750421.0
2019-02-21 14:30:00,45.65,45.65,45.54,45.6,851213.0,37.3596,37.3596,37.2696,37.3187,851213.0
2019-02-21 15:00:00,45.59,45.69,45.58,45.68,923490.0,37.3105,37.3924,37.3024,37.3842,923490.0
2019-02-21 15:30:00,45.68,45.91,45.65,45.88,2905871.0,37.3842,37.5724,37.3596,37.5479,2905871.0
2019-02-22 09:30:00,45.76,45.89,45.59,45.89,2048369.0,37.4497,37.5561,37.3105,37.5561,2048369.0
2019-02-22 10:00:00,45.89,45.95,45.62,45.91,3109280.0,37.5561,37.6052,37.3351,37.5724,3109280.0
2019-02-22 10:30:00,45.92,45.95,45.46,45.64,3736181.0,37.5806,37.6052,37.2042,37.3515,3736181.0
2019-02-22 11:00:00,45.65,45.66,45.53,45.62,1599746.0,37.3596,37.3678,37.2614,37.3351,1599746.0
2019-02-22 11:30:00,45.62,45.67,45.5,45.51,837455.0,37.3351,37.376,37.2369,37.2451,837455.0
2019-02-22 12:00:00,45.5,45.53,45.31,45.32,1215229.0,37.2369,37.2614,37.0814,37.0896,1215229.0
2019-02-22 12:30:00,45.32,45.34,45.25,45.3,1517699.0,37.0896,37.1059,37.0323,37.0732,1517699.0
2019-02-22 13:00:00,45.3,45.4,45.29,45.34,568723.0,37.0732,37.1551,37.065,37.1059,568723.0
2019-02-22 13:30:00,45.33,45.36,45.27,45.3,727873.0,37.0978,37.1223,37.0487,37.0732,727873.0
2019-02-22 14:00:00,45.3,45.36,45.28,45.32,664794.0,37.0732,37.1223,37.0568,37.0896,664794.0
2019-02-22 14:30:00,45.32,45.32,45.2,45.23,887905.0,37.0896,37.0896,36.9914,37.0159,887905.0
2019-02-22 15:00:00,45.22,45.32,45.2,45.32,1139691.0,37.0077,37.0896,36.9914,37.0896,1139691.0
2019-02-22 15:30:00,45.32,45.34,45.22,45.29,3455734.0,37.0896,37.1059,37.0077,37.065,3455734.0
2019-02-25 09:30:00,45.51,45.57,44.97,45.27,2366213.0,37.2451,37.2942,36.8031,37.0487,2366213.0
2019-02-25 10:00:00,45.26,45.31,45.18,45.23,887780.0,37.0405,37.0814,36.975,37.0159,887780.0
2019-02-25 10:30:00,45.23,45.23,45.1,45.15,1084851.0,37.0159,37.0159,36.9095,36.9505,1084851.0
2019-02-25 11:00:00,45.16,45.16,45.07,45.13,1220753.0,36.9586,36.9586,36.885,36.9341,1220753.0
2019-02-25 11:30:00,45.13,45.16,45.05,45.07,827664.0,36.9341,36.9586,36.8686,36.885,827664.0
2019-02-25 12:00:00,45.06,45.08,44.97,45.01,2637076.0,36.8768,36.8932,36.8031,36.8359,2637076.0
2019-02-25 12:30:00,45.01,45.02,44.97,45.0,677469.0,36.8359,36.8441,36.8031,36.8277,677469.0
2019-02-25 13:00:00,45.0,45.01,44.93,44.94,735752.0,36.8277,36.8359,36.7704,36.7786,735752.0
2019-02-25 13:30:00,44.95,44.98,44.92,44.96,704298.0,36.7868,36.8113,36.7622,36.795,704298.0
2019-02-25 14:00:00,44.97,44.98,44.92,44.95,1376633.0,36.8031,36.8113,36.7622,36.7868,1376633.0
2019-02-25 14:30:00,44.95,44.96,44.91,44.91,1947366.0,36.7868,36.795,36.754,36.754,1947366.0
2019-02-25 15:00:00,44.92,44.93,44.85,44.88,1778282.0,36.7622,36.7704,36.7049,36.7295,1778282.0
2019-02-25 15:30:00,44.87,44.97,44.84,44.93,4055043.0,36.7213,36.8031,36.6968,36.7704,4055043.0
2019-02-26 09:30:00,45.1,45.14,44.83,44.88,2169322.0,36.9095,36.9423,36.6886,36.7295,2169322.0
2019-02-26 10:00:00,44.89,44.9,44.8,44.81,1306703.0,36.7377,36.7459,36.664,36.6722,1306703.0
2019-02-26 10:30:00,44.8,44.83,44.7,44.71,1415126.0,36.664,36.6886,36.5822,36.5904,1415126.0
2019-02-26 11:00:00,44.72,44.8,44.69,44.73,2166180.0,36.5985,36.664,36.574,36.6067,2166180.0
2019-02-26 11:30:00,44.74,44.81,44.66,44.77,815012.0,36.6149,36.6722,36.5494,36.6395,815012.0
2019-02-26 12:00:00,44.78,44.86,44.75,44.82,834333.0,36.6476,36.7131,36.6231,36.6804,834333.0
2019-02-26 12:30:00,44.83,44.93,44.81,44.91,569368.0,36.6886,36.7704,36.6722,36.754,569368.0
2019-02-26 13:00:00,44.91,44.99,44.91,44.94,905586.0,36.754,36.8195,36.754,36.7786,905586.0
2019-02-26 13:30:00,44.94,44.97,44.9,44.95,1493093.0,36.7786,36.8031,36.7459,36.7868,1493093.0
2019-02-26 14:00:00,44.95,44.98,44.89,44.9,758956.0,36.7868,36.8113,36.7377,36.7459,758956.0
2019-02-26 14:30:00,44.9,44.97,44.9,44.95,812553.0,36.7459,36.8031,36.7459,36.7868,812553.0
2019-02-26 15:00:00,44.95,44.96,44.9,44.9,956806.0,36.7868,36.795,36.7459,36.7459,956806.0
2019-02-26 15:30:00,44.9,44.91,44.68,44.69,3120627.0,36.7459,36.754,36.5658,36.574,3120627.0
2019-02-27 09:30:00,44.6,44.68,44.42,44.6,1300765.0,36.5003,36.5658,36.353,36.5003,1300765.0
2019-02-27 10:00:00,44.6,44.64,44.5,44.59,1087359.0,36.5003,36.5331,36.4185,36.4922,1087359.0
2019-02-27 10:30:00,44.59,44.66,44.54,44.65,1630310.0,36.4922,36.5494,36.4512,36.5413,1630310.0
2019-02-27 11:00:00,44.65,44.78,44.6,44.75,1050058.0,36.5413,36.6476,36.5003,36.6231,1050058.0
2019-02-27 11:30:00,44.75,44.75,44.64,44.71,511196.0,36.6231,36.6231,36.5331,36.5904,511196.0
2019-02-27 12:00:00,44.72,44.8,44.68,44.77,889863.0,36.5985,36.664,36.5658,36.6395,889863.0
2019-02-27 12:30:00,44.77,44.79,44.7,44.75,498649.0,36.6395,36.6558,36.5822,36.6231,498649.0
2019-02-27 13:00:00,44.75,44.82,44.74,44.74,385654.0,36.6231,36.6804,36.6149,36.6149,385654.0
2019-02-27 13:30:00,44.75,44.88,44.74,44.82,1426043.0,36.6231,36.7295,36.6149,36.6804,1426043.0
2019-02-27 14:00:00,44.83,44.86,44.76,44.84,820093.0,36.6886,36.7131,36.6313,36.6968,820093.0
2019-02-27 14:30:00,44.85,44.93,44.81,44.93,769854.0,36.7049,36.7704,36.6722,36.7704,769854.0
2019-02-27 15:00:00,44.93,44.93,44.85,44.9,846117.0,36.7704,36.7704,36.7049,36.7459,846117.0
2019-02-27 15:30:00,44.9,45.02,44.88,44.94,3315842.0,36.7459,36.8441,36.7295,36.7786,3315842.0
2019-02-28 09:30:00,45.12,45.45,45.11,45.25,2049097.0,36.9259,37.196,36.9177,37.0323,2049097.0
2019-02-28 10:00:00,45.26,45.33,45.2,45.3,1231751.0,37.0405,37.0978,36.9914,37.0732,1231751.0
2019-02-28 10:30:00,45.3,45.35,45.22,45.32,1339605.0,37.0732,37.1141,37.0077,37.0896,1339605.0
2019-02-28 11:00:00,45.31,45.33,45.25,45.33,938600.0,37.0814,37.0978,37.0323,37.0978,938600.0
2019-02-28 11:30:00,45.33,45.37,45.25,45.33,932645.0,37.0978,37.1305,37.0323,37.0978,932645.0
2019-02-28 12:00:00,45.34,45.44,45.32,45.41,734815.0,37.1059,37.1878,37.0896,37.1632,734815.0
2019-02-28 12:30:00,45.41,45.54,45.4,45.52,774884.0,37.1632,37.2696,37.1551,37.2533,774884.0
2019-02-28 13:00:00,45.51,45.54,45.47,45.51,691939.0,37.2451,37.2696,37.2123,37.2451,691939.0
2019-02-28 13:30:00,45.51,45.55,45.48,45.54,1211780.0,37.2451,37.2778,37.2205,37.2696,1211780.0
2019-02-28 14:00:00,45.54,45.56,45.48,45.52,716169.0,37.2696,37.286,37.2205,37.2533,716169.0
2019-02-28 14:30:00,45.52,45.61,45.47,45.52,1083289.0,37.2533,37.3269,37.2123,37.2533,1083289.0
2019-02-28 15:00:00,45.53,45.59,45.47,45.5,1357115.0,37.2614,37.3105,37.2123,37.2369,1357115.0
2019-02-28 15:30:00,45.49,45.52,45.31,45.35,3735724.0,37.2287,37.2533,37.0814,37.1141,3735724.0
2019-03-01 09:30:00,45.47,45.64,45.29,45.39,1055005.0,37.2123,37.3515,37.065,37.1469,1055005.0
2019-03-01 10:00:00,45.39,45.4,45.28,45.3,889991.0,37.1469,37.1551,37.0568,37.0732,889991.0
2019-03-01 10:30:00,45.3,45.33,45.27,45.29,631668.0,37.0732,37.0978,37.0487,37.065,631668.0
2019-03-01 11:00:00,45.29,45.29,45.21,45.25,731595.0,37.065,37.065,36.9996,37.0323,731595.0
2019-03-01 11:30:00,45.24,45.27,45.23,45.27,593743.0,37.0241,37.0487,37.0159,37.0487,593743.0
2019-03-01 12:00:00,45.26,45.27,45.21,45.25,485403.0,37.0405,37.0487,36.9996,37.0323,485403.0
2019-03-01 12:30:00,45.24,45.25,45.2,45.23,541709.0,37.0241,37.0323,36.9914,37.0159,541709.0
2019-03-01 13:00:00,45.23,45.3,45.22,45.27,602089.0,37.0159,37.0732,37.0077,37.0487,602089.0
2019-03-01 13:30:00,45.28,45.33,45.25,45.28,687384.0,37.0568,37.0978,37.0323,37.0568,687384.0
2019-03-01 14:00:00,45.28,45.31,45.26,45.3,834455.0,37.0568,37.0814,37.0405,37.0732,834455.0
2019-03-01 14:30:00,45.31,45.36,45.28,45.36,1015763.0,37.0814,37.1223,37.0568,37.1223,1015763.0
2019-03-01 15:00:00,45.36,45.38,45.33,45.34,685258.0,37.1223,37.1387,37.0978,37.1059,685258.0
2019-03-01 15:30:00,45.35,45.4,45.29,45.37,3726796.0,37.1141,37.1551,37.065,37.1305,3726796.0
2019-03-04 09:30:00,45.53,45.59,45.3,45.47,873480.0,37.2614,37.3105,37.0732,37.2123,873480.0
2019-03-04 10:00:00,45.47,45.53,45.43,45.52,455170.0,37.2123,37.2614,37.1796,37.2533,455170.0
2019-03-04 10:30:00,45.52,45.58,45.5,45.56,581843.0,37.2533,37.3024,37.2369,37.286,581843.0
2019-03-04 11:00:00,45.56,45.63,45.51,45.52,685937.0,37.286,37.3433,37.2451,37.2533,685937.0
2019-03-04 11:30:00,45.52,45.52,45.33,45.34,738872.0,37.2533,37.2533,37.0978,37.1059,738872.0
2019-03-04 12:00:00,45.34,45.44,45.32,45.42,917933.0,37.1059,37.1878,37.0896,37.1714,917933.0
2019-03-04 12:30:00,45.41,45.48,45.37,45.48,675872.0,37.1632,37.2205,37.1305,37.2205,675872.0
2019-03-04 13:00:00,45.47,45.5,45.38,45.5,564406.0,37.2123,37.2369,37.1387,37.2369,564406.0
2019-03-04 13:30:00,45.5,45.6,45.48,45.58,632751.0,37.2369,37.3187,37.2205,37.3024,632751.0
2019-03-04 14:00:00,45.58,45.65,45.58,45.65,1087500.0,37.3024,37.3596,37.3024,37.3596,1087500.0
2019-03-04 14:30:00,45.65,45.65,45.59,45.63,644754.0,37.3596,37.3596,37.3105,37.3433,644754.0
2019-03-04 15:00:00,45.63,45.63,45.53,45.6,529752.0,37.3433,37.3433,37.2614,37.3187,529752.0
2019-03-04 15:30:00,45.6,45.67,45.59,45.67,1841133.0,37.3187,37.376,37.3105,37.376,1841133.0
2019-03-05 09:30:00,45.65,45.69,45.46,45.5,1426831.0,37.3596,37.3924,37.2042,37.2369,1426831.0
2019-03-05 10:00:00,45.51,45.6,45.5,45.53,714921.0,37.2451,37.3187,37.2369,37.2614,714921.0
2019-03-05 10:30:00,45.54,45.57,45.49,45.51,561843.0,37.2696,37.2942,37.2287,37.2451,561843.0
2019-03-05 11:00:00,45.51,45.52,45.45,45.48,475666.0,37.2451,37.2533,37.196,37.2205,475666.0
2019-03-05 11:30:00,45.48,45.53,45.45,45.45,420110.0,37.2205,37.2614,37.196,37.196,420110.0
2019-03-05 12:00:00,45.45,45.47,45.45,45.46,451181.0,37.196,37.2123,37.196,37.2042,451181.0
2019-03-05 12:30:00,45.45,45.46,45.4,45.43,752536.0,37.196,37.2042,37.1551,37.1796,752536.0
2019-03-05 13:00:00,45.43,45.49,45.42,45.44,331044.0,37.1796,37.2287,37.1714,37.1878,331044.0
2019-03-05 13:30:00,45.45,45.55,45.44,45.55,523848.0,37.196,37.2778,37.1878,37.2778,523848.0
2019-03-05 14:00:00,45.55,45.63,45.52,45.61,500837.0,37.2778,37.3433,37.2533,37.3269,500837.0
2019-03-05 14:30:00,45.62,45.69,45.6,45.69,677067.0,37.3351,37.3924,37.3187,37.3924,677067.0
2019-03-05 15:00:00,45.68,45.7,45.59,45.61,526020.0,37.3842,37.4006,37.3105,37.3269,526020.0
2019-03-05 15:30:00,45.6,45.65,45.57,45.61,2045236.0,37.3187,37.3596,37.2942,37.3269,2045236.0
2019-03-06 09:30:00,45.67,45.79,45.61,45.61,1703839.0,37.376,37.4742,37.3269,37.3269,1703839.0
2019-03-06 10:00:00,45.61,45.62,45.53,45.57,550287.0,37.3269,37.3351,37.2614,37.2942,550287.0
2019-03-06 10:30:00,45.57,45.59,45.53,45.57,489801.0,37.2942,37.3105,37.2614,37.2942,489801.0
2019-03-06 11:00:00,45.57,45.6,45.47,45.5,752813.0,37.2942,37.3187,37.2123,37.2369,752813.0
2019-03-06 11:30:00,45.51,45.62,45.5,45.57,492734.0,37.2451,37.3351,37.2369,37.2942,492734.0
2019-03-06 12:00:00,45.57,45.61,45.49,45.53,486324.0,37.2942,37.3269,37.2287,37.2614,486324.0
2019-03-06 12:30:00,45.53,45.58,45.48,45.48,497441.0,37.2614,37.3024,37.2205,37.2205,497441.0
2019-03-06 13:00:00,45.49,45.52,45.47,45.52,349698.0,37.2287,37.2533,37.2123,37.2533,349698.0
2019-03-06 13:30:00,45.52,45.56,45.5,45.56,482594.0,37.2533,37.286,37.2369,37.286,482594.0
2019-03-06 14:00:00,45.56,45.58,45.49,45.5,558782.0,37.286,37.3024,37.2287,37.2369,558782.0
2019-03-06 14:30:00,45.5,45.58,45.46,45.52,924643.0,37.2369,37.3024,37.2042,37.2533,924643.0
2019-03-06 15:00:00,45.51,45.55,45.45,45.52,738046.0,37.2451,37.2778,37.196,37.2533,738046.0
2019-03-06 15:30:00,45.53,45.59,45.44,45.46,2626937.0,37.2614,37.3105,37.1878,37.2042,2626937.0
2019-03-07 09:30:00,45.49,45.53,45.3,45.35,1537878.0,37.2287,37.2614,37.0732,37.1141,1537878.0
2019-03-07 10:00:00,45.35,45.4,45.3,45.34,755625.0,37.1141,37.1551,37.0732,37.1059,755625.0
2019-03-07 10:30:00,45.34,45.35,45.26,45.34,661114.0,37.1059,37.1141,37.0405,37.1059,661114.0
2019-03-07 11:00:00,45.34,45.38,45.26,45.3,690061.0,37.1059,37.1387,37.0405,37.0732,690061.0
2019-03-07 11:30:00,45.31,45.34,45.26,45.29,456899.0,37.0814,37.1059,37.0405,37.065,456899.0
2019-03-07 12:00:00,45.29,45.3,45.22,45.23,482752.0,37.065,37.0732,37.0077,37.0159,482752.0
2019-03-07 12:30:00,45.22,45.36,45.17,45.33,568436.0,37.0077,37.1223,36.9668,37.0978,568436.0
2019-03-07 13:00:00,45.32,45.35,45.27,45.29,367820.0,37.0896,37.1141,37.0487,37.065,367820.0
2019-03-07 13:30:00,45.29,45.32,45.24,45.26,311635.0,37.065,37.0896,37.0241,37.0405,311635.0
2019-03-07 14:00:00,45.26,45.28,45.23,45.26,623454.0,37.0405,37.0568,37.0159,37.0405,623454.0
2019-03-07 14:30:00,45.26,45.27,45.18,45.23,535027.0,37.0405,37.0487,36.975,37.0159,535027.0
2019-03-07 15:00:00,45.23,45.24,45.15,45.15,610717.0,37.0159,37.0241,36.9505,36.9505,610717.0
2019-03-07 15:30:00,45.15,45.3,45.12,45.28,1715723.0,36.9505,37.0732,36.9259,37.0568,1715723.0
2019-03-08 09:30:00,45.15,45.25,44.88,44.9,1751116.0,36.9505,37.0323,36.7295,36.7459,1751116.0
2019-03-08 10:00:00,44.9,44.9,44.78,44.82,1322603.0,36.7459,36.7459,36.6476,36.6804,1322603.0
2019-03-08 10:30:00,44.81,44.86,44.73,44.78,1126855.0,36.6722,36.7131,36.6067,36.6476,1126855.0
2019-03-08 11:00:00,44.78,44.8,44.74,44.8,825992.0,36.6476,36.664,36.6149,36.664,825992.0
2019-03-08 11:30:00,44.8,44.88,44.77,44.8,1245262.0,36.664,36.7295,36.6395,36.664,1245262.0
2019-03-08 12:00:00,44.79,44.8,44.66,44.66,849026.0,36.6558,36.664,36.5494,36.5494,849026.0
2019-03-08 12:30:00,44.66,44.7,44.63,44.66,431827.0,36.5494,36.5822,36.5249,36.5494,431827.0
2019-03-08 13:00:00,44.66,44.69,44.64,44.64,415667.0,36.5494,36.574,36.5331,36.5331,415667.0
2019-03-08 13:30:00,44.65,44.68,44.63,44.66,523266.0,36.5413,36.5658,36.5249,36.5494,523266.0
2019-03-08 14:00:00,44.65,44.66,44.62,44.64,545111.0,36.5413,36.5494,36.5167,36.5331,545111.0
2019-03-08 14:30:00,44.64,44.72,44.64,44.67,684897.0,36.5331,36.5985,36.5331,36.5576,684897.0
2019-03-08 15:00:00,44.67,44.69,44.63,44.65,731016.0,36.5576,36.574,36.5249,36.5413,731016.0
2019-03-08 15:30:00,44.65,44.85,44.61,44.84,2441136.0,36.5413,36.7049,36.5085,36.6968,2441136.0
2019-03-11 09:30:00,45.14,45.53,45.1,45.48,1593040.0,36.9423,37.2614,36.9095,37.2205,1593040.0
2019-03-11 10:00:00,45.48,45.56,45.44,45.54,959275.0,37.2205,37.286,37.1878,37.2696,959275.0
2019-03-11 10:30:00,45.55,45.74,45.52,45.73,1448244.0,37.2778,37.4333,37.2533,37.4251,1448244.0
2019-03-11 11:00:00,45.73,45.8,45.71,45.79,1178087.0,37.4251,37.4824,37.4088,37.4742,1178087.0
2019-03-11 11:30:00,45.8,45.87,45.79,45.81,1355421.0,37.4824,37.5397,37.4742,37.4906,1355421.0
2019-03-11 12:00:00,45.81,45.87,45.79,45.8,1222957.0,37.4906,37.5397,37.4742,37.4824,1222957.0
2019-03-11 12:30:00,45.8,45.87,45.79,45.87,809878.0,37.4824,37.5397,37.4742,37.5397,809878.0
2019-03-11 13:00:00,45.87,45.98,45.86,45.98,907478.0,37.5397,37.6297,37.5315,37.6297,907478.0
2019-03-11 13:30:00,45.98,46.09,45.97,46.08,1146096.0,37.6297,37.7197,37.6215,37.7116,1146096.0
2019-03-11 14:00:00,46.08,46.13,46.06,46.09,1467750.0,37.7116,37.7525,37.6952,37.7197,1467750.0
2019-03-11 14:30:00,46.09,46.14,46.08,46.14,1024028.0,37.7197,37.7607,37.7116,37.7607,1024028.0
2019-03-11 15:00:00,46.14,46.16,46.11,46.14,1513997.0,37.7607,37.777,37.7361,37.7607,1513997.0
2019-03-11 15:30:00,46.14,46.24,46.13,46.19,4070872.0,37.7607,37.8425,37.7525,37.8016,4070872.0
2019-03-12 09:30:00,45.95,46.25,45.9,46.2,1959821.0,37.6052,37.8507,37.5642,37.8098,1959821.0
2019-03-12 10:00:00,46.2,46.2,45.99,46.02,1481304.0,37.8098,37.8098,37.6379,37.6625,1481304.0
2019-03-12 10:30:00,46.02,46.11,45.92,45.98,936974.0,37.6625,37.7361,37.5806,37.6297,936974.0
2019-03-12 11:00:00,45.98,46.02,45.93,45.95,927894.0,37.6297,37.6625,37.5888,37.6052,927894.0
2019-03-12 11:30:00,45.95,46.04,45.94,46.01,760153.0,37.6052,37.6788,37.597,37.6543,760153.0
2019-03-12 12:00:00,46.01,46.03,45.93,46.03,751242.0,37.6543,37.6706,37.5888,37.6706,751242.0
2019-03-12 12:30:00,46.03,46.08,45.97,45.97,775246.0,37.6706,37.7116,37.6215,37.6215,775246.0
2019-03-12 13:00:00,45.98,46.06,45.97,46.01,752566.0,37.6297,37.6952,37.6215,37.6543,752566.0
2019-03-12 13:30:00,46.01,46.04,46.0,46.04,711378.0,37.6543,37.6788,37.6461,37.6788,711378.0
2019-03-12 14:00:00,46.03,46.05,45.96,46.0,987284.0,37.6706,37.687,37.6134,37.6461,987284.0
2019-03-12 14:30:00,46.0,46.0,45.94,45.98,685743.0,37.6461,37.6461,37.597,37.6297,685743.0
2019-03-12 15:00:00,45.99,46.02,45.92,46.02,809754.0,37.6379,37.6625,37.5806,37.6625,809754.0
2019-03-12 15:30:00,46.01,46.07,45.99,46.07,3171020.0,37.6543,37.7034,37.6379,37.7034,3171020.0
2019-03-13 09:30:00,46.13,46.16,45.91,46.0,1360292.0,37.7525,37.777,37.5724,37.6461,1360292.0
2019-03-13 10:00:00,46.0,46.08,45.98,45.99,1193421.0,37.6461,37.7116,37.6297,37.6379,1193421.0
2019-03-13 10:30:00,45.99,46.05,45.94,46.04,883226.0,37.6379,37.687,37.597,37.6788,883226.0
2019-03-13 11:00:00,46.05,46.16,46.04,46.16,1050203.0,37.687,37.777,37.6788,37.777,1050203.0
2019-03-13 11:30:00,46.16,46.2,46.13,46.2,864697.0,37.777,37.8098,37.7525,37.8098,864697.0
2019-03-13 12:00:00,46.2,46.22,46.18,46.22,886208.0,37.8098,37.8261,37.7934,37.8261,886208.0
2019-03-13 12:30:00,46.21,46.23,46.18,46.19,1030068.0,37.8179,37.8343,37.7934,37.8016,1030068.0
2019-03-13 13:00:00,46.18,46.22,46.11,46.21,509610.0,37.7934,37.8261,37.7361,37.8179,509610.0
2019-03-13 13:30:00,46.21,46.29,46.2,46.29,519729.0,37.8179,37.8834,37.8098,37.8834,519729.0
2019-03-13 14:00:00,46.29,46.33,46.28,46.33,579768.0,37.8834,37.9162,37.8752,37.9162,579768.0
2019-03-13 14:30:00,46.31,46.34,46.25,46.31,780025.0,37.8998,37.9243,37.8507,37.8998,780025.0
2019-03-13 15:00:00,46.3,46.32,46.23,46.25,754214.0,37.8916,37.908,37.8343,37.8507,754214.0
2019-03-13 15:30:00,46.26,46.32,46.18,46.23,2589414.0,37.8589,37.908,37.7934,37.8343,2589414.0
2019-03-14 09:30:00,45.84,45.94,45.63,45.84,1789837.0,37.8435,37.9261,37.6701,37.8435,1789837.0
2019-03-14 10:00:00,45.83,45.87,45.75,45.83,1357273.0,37.8352,37.8683,37.7692,37.8352,1357273.0
2019-03-14 10:30:00,45.82,46.05,45.81,46.04,1896932.0,37.827,38.0169,37.8187,38.0086,1896932.0
2019-03-14 11:00:00,46.05,46.11,45.99,46.01,969406.0,38.0169,38.0664,37.9673,37.9838,969406.0
2019-03-14 11:30:00,46.0,46.07,45.96,45.98,976001.0,37.9756,38.0334,37.9426,37.9591,976001.0
2019-03-14 12:00:00,45.98,46.0,45.86,45.87,779849.0,37.9591,37.9756,37.86,37.8683,779849.0
2019-03-14 12:30:00,45.86,45.95,45.84,45.92,673398.0,37.86,37.9343,37.8435,37.9095,673398.0
2019-03-14 13:00:00,45.91,45.92,45.83,45.85,533487.0,37.9013,37.9095,37.8352,37.8518,533487.0
2019-03-14 13:30:00,45.84,45.95,45.84,45.94,584696.0,37.8435,37.9343,37.8435,37.9261,584696.0
2019-03-14 14:00:00,45.94,45.94,45.88,45.9,607596.0,37.9261,37.9261,37.8765,37.893,607596.0
2019-03-14 14:30:00,45.9,45.9,45.83,45.9,877600.0,37.893,37.893,37.8352,37.893,877600.0
2019-03-14 15:00:00,45.89,45.9,45.75,45.77,1316122.0,37.8848,37.893,37.7692,37.7857,1316122.0
2019-03-14 15:30:00,45.78,45.81,45.68,45.68,2975959.0,37.794,37.8187,37.7114,37.7114,2975959.0
2019-03-15 09:30:00,45.72,45.89,45.67,45.8,5352930.0,37.7444,37.8848,37.7032,37.8105,5352930.0
2019-03-15 10:00:00,45.8,45.89,45.76,45.78,850496.0,37.8105,37.8848,37.7775,37.794,850496.0
2019-03-15 10:30:00,45.78,45.79,45.71,45.72,1035714.0,37.794,37.8022,37.7362,37.7444,1035714.0
2019-03-15 11:00:00,45.71,45.77,45.66,45.77,498518.0,37.7362,37.7857,37.6949,37.7857,498518.0
2019-03-15 11:30:00,45.77,45.88,45.75,45.83,665727.0,37.7857,37.8765,37.7692,37.8352,665727.0
2019-03-15 12:00:00,45.82,45.87,45.82,45.83,703179.0,37.827,37.8683,37.827,37.8352,703179.0
2019-03-15 12:30:00,45.83,45.87,45.79,45.82,626640.0,37.8352,37.8683,37.8022,37.827,626640.0
2019-03-15 13:00:00,45.82,45.89,45.81,45.88,329253.0,37.827,37.8848,37.8187,37.8765,329253.0
2019-03-15 13:30:00,45.88,45.9,45.79,45.82,422994.0,37.8765,37.893,37.8022,37.827,422994.0
2019-03-15 14:00:00,45.82,45.84,45.76,45.77,694929.0,37.827,37.8435,37.7775,37.7857,694929.0
2019-03-15 14:30:00,45.77,45.81,45.62,45.63,957632.0,37.7857,37.8187,37.6619,37.6701,957632.0
2019-03-15 15:00:00,45.63,45.77,45.57,45.77,1081210.0,37.6701,37.7857,37.6206,37.7857,1081210.0
2019-03-15 15:30:00,45.77,45.8,45.14,45.3,6561376.0,37.7857,37.8105,37.2656,37.3977,6561376.0
2019-03-18 09:30:00,45.43,45.67,45.4,45.61,1702000.0,37.505,37.7032,37.4803,37.6536,1702000.0
2019-03-18 10:00:00,45.61,45.62,45.55,45.6,781110.0,37.6536,37.6619,37.6041,37.6454,781110.0
2019-03-18 10:30:00,45.6,45.68,45.59,45.61,1288883.0,37.6454,37.7114,37.6371,37.6536,1288883.0
2019-03-18 11:00:00,45.61,45.66,45.57,45.61,1132576.0,37.6536,37.6949,37.6206,37.6536,1132576.0
2019-03-18 11:30:00,45.6,45.65,45.56,45.65,719372.0,37.6454,37.6866,37.6123,37.6866,719372.0
2019-03-18 12:00:00,45.63,45.64,45.59,45.63,655145.0,37.6701,37.6784,37.6371,37.6701,655145.0
2019-03-18 12:30:00,45.63,45.63,45.54,45.56,537522.0,37.6701,37.6701,37.5958,37.6123,537522.0
2019-03-18 13:00:00,45.56,45.57,45.49,45.51,420621.0,37.6123,37.6206,37.5546,37.5711,420621.0
2019-03-18 13:30:00,45.5,45.54,45.49,45.51,464704.0,37.5628,37.5958,37.5546,37.5711,464704.0
2019-03-18 14:00:00,45.51,45.53,45.45,45.47,708165.0,37.5711,37.5876,37.5215,37.538,708165.0
2019-03-18 14:30:00,45.47,45.52,45.45,45.52,562082.0,37.538,37.5793,37.5215,37.5793,562082.0
2019-03-18 15:00:00,45.52,45.52,45.42,45.45,1262373.0,37.5793,37.5793,37.4968,37.5215,1262373.0
2019-03-18 15:30:00,45.45,45.46,45.36,45.43,3755666.0,37.5215,37.5298,37.4472,37.505,3755666.0
2019-03-19 09:30:00,45.55,45.66,45.46,45.57,1215812.0,37.6041,37.6949,37.5298,37.6206,1215812.0
2019-03-19 10:00:00,45.57,45.62,45.5,45.59,742586.0,37.6206,37.6619,37.5628,37.6371,742586.0
2019-03-19 10:30:00,45.59,45.63,45.54,45.59,581041.0,37.6371,37.6701,37.5958,37.6371,581041.0
2019-03-19 11:00:00,45.59,45.62,45.56,45.57,589928.0,37.6371,37.6619,37.6123,37.6206,589928.0
2019-03-19 11:30:00,45.57,45.67,45.54,45.65,619669.0,37.6206,37.7032,37.5958,37.6866,619669.0
2019-03-19 12:00:00,45.66,45.69,45.58,45.59,556075.0,37.6949,37.7197,37.6289,37.6371,556075.0
2019-03-19 12:30:00,45.59,45.61,45.4,45.48,841796.0,37.6371,37.6536,37.4803,37.5463,841796.0
2019-03-19 13:00:00,45.48,45.51,45.42,45.47,535624.0,37.5463,37.5711,37.4968,37.538,535624.0
2019-03-19 13:30:00,45.47,45.47,45.37,45.39,494088.0,37.538,37.538,37.4555,37.472,494088.0
2019-03-19 14:00:00,45.4,45.42,45.34,45.41,455238.0,37.4803,37.4968,37.4307,37.4885,455238.0
2019-03-19 14:30:00,45.42,45.55,45.4,45.45,661653.0,37.4968,37.6041,37.4803,37.5215,661653.0
2019-03-19 15:00:00,45.45,45.51,45.41,45.44,699269.0,37.5215,37.5711,37.4885,37.5133,699269.0
2019-03-19 15:30:00,45.43,45.58,45.39,45.57,2282473.0,37.505,37.6289,37.472,37.6206,2282473.0
2019-03-20 09:30:00,45.46,45.55,45.18,45.33,925754.0,37.5298,37.6041,37.2986,37.4225,925754.0
2019-03-20 10:00:00,45.34,45.51,45.32,45.41,878825.0,37.4307,37.5711,37.4142,37.4885,878825.0
2019-03-20 10:30:00,45.4,45.5,45.37,45.46,548161.0,37.4803,37.5628,37.4555,37.5298,548161.0
2019-03-20 11:00:00,45.47,45.51,45.41,45.51,776802.0,37.538,37.5711,37.4885,37.5711,776802.0
2019-03-20 11:30:00,45.5,45.56,45.48,45.49,442379.0,37.5628,37.6123,37.5463,37.5546,442379.0
2019-03-20 12:00:00,45.49,45.63,45.48,45.61,395624.0,37.5546,37.6701,37.5463,37.6536,395624.0
2019-03-20 12:30:00,45.61,45.64,45.51,45.61,426648.0,37.6536,37.6784,37.5711,37.6536,426648.0
2019-03-20 13:00:00,45.61,45.62,45.57,45.61,207820.0,37.6536,37.6619,37.6206,37.6536,207820.0
2019-03-20 13:30:00,45.6,45.61,45.51,45.57,343446.0,37.6454,37.6536,37.5711,37.6206,343446.0
2019-03-20 14:00:00,45.58,45.89,45.58,45.89,794181.0,37.6289,37.8848,37.6289,37.8848,794181.0
2019-03-20 14:30:00,45.9,45.9,45.73,45.76,682314.0,37.893,37.893,37.7527,37.7775,682314.0
2019-03-20 15:00:00,45.77,45.77,45.66,45.75,727067.0,37.7857,37.7857,37.6949,37.7692,727067.0
2019-03-20 15:30:00,45.75,45.75,45.51,45.52,2401573.0,37.7692,37.7692,37.5711,37.5793,2401573.0
2019-03-21 09:30:00,45.53,45.76,45.5,45.53,979541.0,37.5876,37.7775,37.5628,37.5876,979541.0
2019-03-21 10:00:00,45.52,45.57,45.46,45.54,859708.0,37.5793,37.6206,37.5298,37.5958,859708.0
2019-03-21 10:30:00,45.54,45.59,45.49,45.55,769113.0,37.5958,37.6371,37.5546,37.6041,769113.0
2019-03-21 11:00:00,45.55,45.61,45.52,45.55,864960.0,37.6041,37.6536,37.5793,37.6041,864960.0
2019-03-21 11:30:00,45.56,45.65,45.52,45.65,815970.0,37.6123,37.6866,37.5793,37.6866,815970.0
2019-03-21 12:00:00,45.64,45.66,45.5,45.51,516246.0,37.6784,37.6949,37.5628,37.5711,516246.0
2019-03-21 12:30:00,45.51,45.56,45.49,45.5,657064.0,37.5711,37.6123,37.5546,37.5628,657064.0
2019-03-21 13:00:00,45.5,45.53,45.48,45.52,497308.0,37.5628,37.5876,37.5463,37.5793,497308.0
2019-03-21 13:30:00,45.52,45.54,45.44,45.54,4257147.0,37.5793,37.5958,37.5133,37.5958,4257147.0
2019-03-21 14:00:00,45.55,45.61,45.49,45.61,896415.0,37.6041,37.6536,37.5546,37.6536,896415.0
2019-03-21 14:30:00,45.61,45.63,45.56,45.56,625367.0,37.6536,37.6701,37.6123,37.6123,625367.0
2019-03-21 15:00:00,45.56,45.61,45.51,45.56,769993.0,37.6123,37.6536,37.5711,37.6123,769993.0
2019-03-21 15:30:00,45.56,45.58,45.45,45.47,3826368.0,37.6123,37.6289,37.5215,37.538,3826368.0
2019-03-22 09:30:00,45.46,45.78,45.46,45.69,1315827.0,37.5298,37.794,37.5298,37.7197,1315827.0
2019-03-22 10:00:00,45.7,45.87,45.68,45.87,1006435.0,37.7279,37.8683,37.7114,37.8683,1006435.0
2019-03-22 10:30:00,45.87,45.98,45.86,45.91,1093154.0,37.8683,37.9591,37.86,37.9013,1093154.0
2019-03-22 11:00:00,45.91,46.07,45.88,46.05,1365964.0,37.9013,38.0334,37.8765,38.0169,1365964.0
2019-03-22 11:30:00,46.05,46.11,45.91,45.97,1481236.0,38.0169,38.0664,37.9013,37.9508,1481236.0
2019-03-22 12:00:00,45.97,46.03,45.93,45.98,1163686.0,37.9508,38.0004,37.9178,37.9591,1163686.0
2019-03-22 12:30:00,45.98,45.99,45.79,45.87,826936.0,37.9591,37.9673,37.8022,37.8683,826936.0
2019-03-22 13:00:00,45.87,45.97,45.86,45.97,706516.0,37.8683,37.9508,37.86,37.9508,706516.0
2019-03-22 13:30:00,45.96,46.03,45.94,45.94,923989.0,37.9426,38.0004,37.9261,37.9261,923989.0
2019-03-22 14:00:00,45.94,46.05,45.94,46.01,1324808.0,37.9261,38.0169,37.9261,37.9838,1324808.0
2019-03-22 14:30:00,46.01,46.09,45.95,46.02,912002.0,37.9838,38.0499,37.9343,37.9921,912002.0
2019-03-22 15:00:00,46.02,46.05,45.92,45.94,841768.0,37.9921,38.0169,37.9095,37.9261,841768.0
2019-03-22 15:30:00,45.95,45.96,45.86,45.93,3091306.0,37.9343,37.9426,37.86,37.9178,3091306.0
2019-03-25 09:30:00,45.86,46.07,45.79,45.84,1294988.0,37.86,38.0334,37.8022,37.8435,1294988.0
2019-03-25 10:00:00,45.85,46.07,45.84,45.92,724652.0,37.8518,38.0334,37.8435,37.9095,724652.0
2019-03-25 10:30:00,45.92,46.07,45.92,46.07,614560.0,37.9095,38.0334,37.9095,38.0334,614560.0
2019-03-25 11:00:00,46.07,46.11,45.99,46.11,723646.0,38.0334,38.0664,37.9673,38.0664,723646.0
2019-03-25 11:30:00,46.11,46.2,46.06,46.07,704401.0,38.0664,38.1407,38.0251,38.0334,704401.0
2019-03-25 12:00:00,46.06,46.13,46.03,46.11,562235.0,38.0251,38.0829,38.0004,38.0664,562235.0
2019-03-25 12:30:00,46.11,46.14,46.08,46.11,563128.0,38.0664,38.0912,38.0416,38.0664,563128.0
2019-03-25 13:00:00,46.11,46.12,46.0,46.03,464267.0,38.0664,38.0747,37.9756,38.0004,464267.0
2019-03-25 13:30:00,46.04,46.1,45.95,45.98,334174.0,38.0086,38.0581,37.9343,37.9591,334174.0
2019-03-25 14:00:00,45.97,46.02,45.95,46.02,389825.0,37.9508,37.9921,37.9343,37.9921,389825.0
2019-03-25 14:30:00,46.02,46.15,46.02,46.11,464422.0,37.9921,38.0994,37.9921,38.0664,464422.0
2019-03-25 15:00:00,46.11,46.19,46.07,46.16,682336.0,38.0664,38.1324,38.0334,38.1077,682336.0
2019-03-25 15:30:00,46.16,46.18,46.03,46.04,1748864.0,38.1077,38.1242,38.0004,38.0086,1748864.0
2019-03-26 09:30:00,46.17,46.6,46.17,46.48,1455835.0,38.1159,38.4709,38.1159,38.3719,1455835.0
2019-03-26 10:00:00,46.49,46.68,46.47,46.59,765702.0,38.3801,38.537,38.3636,38.4627,765702.0
2019-03-26 10:30:00,46.59,46.73,46.59,46.73,772172.0,38.4627,38.5782,38.4627,38.5782,772172.0
2019-03-26 11:00:00,46.72,46.79,46.68,46.7,613724.0,38.57,38.6278,38.537,38.5535,613724.0
2019-03-26 11:30:00,46.7,46.72,46.62,46.64,651756.0,38.5535,38.57,38.4874,38.5039,651756.0
2019-03-26 12:00:00,46.64,46.67,46.58,46.58,670608.0,38.5039,38.5287,38.4544,38.4544,670608.0
2019-03-26 12:30:00,46.58,46.6,46.51,46.53,422281.0,38.4544,38.4709,38.3966,38.4131,422281.0
2019-03-26 13:00:00,46.54,46.55,46.47,46.48,390667.0,38.4214,38.4296,38.3636,38.3719,390667.0
2019-03-26 13:30:00,46.48,46.51,46.45,46.48,401783.0,38.3719,38.3966,38.3471,38.3719,401783.0
2019-03-26 14:00:00,46.48,46.51,46.43,46.48,494754.0,38.3719,38.3966,38.3306,38.3719,494754.0
2019-03-26 14:30:00,46.48,46.56,46.47,46.53,521030.0,38.3719,38.4379,38.3636,38.4131,521030.0
2019-03-26 15:00:00,46.53,46.57,46.47,46.54,720380.0,38.4131,38.4462,38.3636,38.4214,720380.0
2019-03-26 15:30:00,46.54,46.65,46.51,46.63,1467850.0,38.4214,38.5122,38.3966,38.4957,1467850.0
2019-03-27 09:30:00,46.65,46.91,46.58,46.59,1149420.0,38.5122,38.7268,38.4544,38.4627,1149420.0
2019-03-27 10:00:00,46.59,46.69,46.57,46.58,427226.0,38.4627,38.5452,38.4462,38.4544,427226.0
2019-03-27 10:30:00,46.58,46.65,46.41,46.45,410724.0,38.4544,38.5122,38.3141,38.3471,410724.0
2019-03-27 11:00:00,46.45,46.53,46.36,46.37,410878.0,38.3471,38.4131,38.2728,38.281,410878.0
2019-03-27 11:30:00,46.37,46.44,46.33,46.38,500371.0,38.281,38.3388,38.248,38.2893,500371.0
2019-03-27 12:00:00,46.39,46.47,46.36,46.44,433600.0,38.2976,38.3636,38.2728,38.3388,433600.0
2019-03-27 12:30:00,46.43,46.47,46.39,46.42,335624.0,38.3306,38.3636,38.2976,38.3223,335624.0
2019-03-27 13:00:00,46.43,46.57,46.41,46.54,308598.0,38.3306,38.4462,38.3141,38.4214,308598.0
2019-03-27 13:30:00,46.54,46.59,46.51,46.56,246716.0,38.4214,38.4627,38.3966,38.4379,246716.0
2019-03-27 14:00:00,46.55,46.58,46.49,46.56,330354.0,38.4296,38.4544,38.3801,38.4379,330354.0
2019-03-27 14:30:00,46.57,46.6,46.5,46.52,401592.0,38.4462,38.4709,38.3884,38.4049,401592.0
2019-03-27 15:00:00,46.53,46.59,46.48,46.58,452405.0,38.4131,38.4627,38.3719,38.4544,452405.0
2019-03-27 15:30:00,46.58,46.63,46.46,46.61,2115224.0,38.4544,38.4957,38.3553,38.4792,2115224.0
2019-03-28 09:30:00,46.68,46.85,46.63,46.8,1170588.0,38.537,38.6773,38.4957,38.636,1170588.0
2019-03-28 10:00:00,46.81,46.86,46.74,46.86,727926.0,38.6443,38.6856,38.5865,38.6856,727926.0
2019-03-28 10:30:00,46.86,46.92,46.73,46.73,662816.0,38.6856,38.7351,38.5782,38.5782,662816.0
2019-03-28 11:00:00,46.73,46.77,46.58,46.59,822520.0,38.5782,38.6113,38.4544,38.4627,822520.0
2019-03-28 11:30:00,46.59,46.6,46.48,46.59,413008.0,38.4627,38.4709,38.3719,38.4627,413008.0
2019-03-28 12:00:00,46.58,46.67,46.55,46.66,358238.0,38.4544,38.5287,38.4296,38.5205,358238.0
2019-03-28 12:30:00,46.66,46.7,46.64,46.66,331941.0,38.5205,38.5535,38.5039,38.5205,331941.0
2019-03-28 13:00:00,46.66,46.69,46.61,46.65,300649.0,38.5205,38.5452,38.4792,38.5122,300649.0
2019-03-28 13:30:00,46.66,46.67,46.63,46.65,210152.0,38.5205,38.5287,38.4957,38.5122,210152.0
2019-03-28 14:00:00,46.64,46.69,46.63,46.67,274327.0,38.5039,38.5452,38.4957,38.5287,274327.0
2019-03-28 14:30:00,46.67,46.7,46.64,46.66,355199.0,38.5287,38.5535,38.5039,38.5205,355199.0
2019-03-28 15:00:00,46.66,46.72,46.64,46.66,733135.0,38.5205,38.57,38.5039,38.5205,733135.0
2019-03-28 15:30:00,46.66,46.68,46.57,46.59,1439304.0,38.5205,38.537,38.4462,38.4627,1439304.0
2019-03-29 09:30:00,46.67,46.71,46.52,46.57,1051951.0,38.5287,38.5617,38.4049,38.4462,1051951.0
2019-03-29 10:00:00,46.57,46.58,46.51,46.54,612573.0,38.4462,38.4544,38.3966,38.4214,612573.0
2019-03-29 10:30:00,46.54,46.63,46.48,46.63,814032.0,38.4214,38.4957,38.3719,38.4957,814032.0
2019-03-29 11:00:00,46.63,46.67,46.57,46.64,870715.0,38.4957,38.5287,38.4462,38.5039,870715.0
2019-03-29 11:30:00,46.65,46.67,46.58,46.65,677386.0,38.5122,38.5287,38.4544,38.5122,677386.0
2019-03-29 12:00:00,46.65,46.71,46.58,46.64,1477942.0,38.5122,38.5617,38.4544,38.5039,1477942.0
2019-03-29 12:30:00,46.64,46.75,46.64,46.69,433211.0,38.5039,38.5948,38.5039,38.5452,433211.0
2019-03-29 13:00:00,46.69,46.74,46.65,46.73,810820.0,38.5452,38.5865,38.5122,38.5782,810820.0
2019-03-29 13:30:00,46.72,46.8,46.7,46.77,378475.0,38.57,38.636,38.5535,38.6113,378475.0
2019-03-29 14:00:00,46.77,46.85,46.74,46.79,577675.0,38.6113,38.6773,38.5865,38.6278,577675.0
2019-03-29 14:30:00,46.79,46.82,46.71,46.74,543671.0,38.6278,38.6525,38.5617,38.5865,543671.0
2019-03-29 15:00:00,46.75,46.82,46.68,46.7,789703.0,38.5948,38.6525,38.537,38.5535,789703.0
2019-03-29 15:30:00,46.7,46.91,46.69,46.85,2584811.0,38.5535,38.7268,38.5452,38.6773,2584811.0
2019-04-01 09:30:00,46.99,47.17,46.78,47.03,1363489.0,38.7929,38.9415,38.6195,38.8259,1363489.0
2019-04-01 10:00:00,47.03,47.1,46.75,46.76,971581.0,38.8259,38.8837,38.5948,38.603,971581.0
2019-04-01 10:30:00,46.76,46.89,46.75,46.88,554477.0,38.603,38.7103,38.5948,38.7021,554477.0
2019-04-01 11:00:00,46.88,46.93,46.82,46.84,557977.0,38.7021,38.7434,38.6525,38.6691,557977.0
2019-04-01 11:30:00,46.84,46.91,46.81,46.82,544746.0,38.6691,38.7268,38.6443,38.6525,544746.0
2019-04-01 12:00:00,46.82,46.83,46.75,46.8,410852.0,38.6525,38.6608,38.5948,38.636,410852.0
2019-04-01 12:30:00,46.8,46.81,46.7,46.74,329264.0,38.636,38.6443,38.5535,38.5865,329264.0
2019-04-01 13:00:00,46.75,46.75,46.71,46.72,342729.0,38.5948,38.5948,38.5617,38.57,342729.0
2019-04-01 13:30:00,46.71,46.72,46.59,46.63,454213.0,38.5617,38.57,38.4627,38.4957,454213.0
2019-04-01 14:00:00,46.63,46.69,46.62,46.63,364594.0,38.4957,38.5452,38.4874,38.4957,364594.0
2019-04-01 14:30:00,46.63,46.73,46.62,46.66,307476.0,38.4957,38.5782,38.4874,38.5205,307476.0
2019-04-01 15:00:00,46.66,46.71,46.61,46.71,436747.0,38.5205,38.5617,38.4792,38.5617,436747.0
2019-04-01 15:30:00,46.7,46.72,46.62,46.71,1827659.0,38.5535,38.57,38.4874,38.5617,1827659.0
2019-04-02 09:30:00,46.75,46.9,46.6,46.84,1057821.0,38.5948,38.7186,38.4709,38.6691,1057821.0
2019-04-02 10:00:00,46.85,46.93,46.67,46.91,755928.0,38.6773,38.7434,38.5287,38.7268,755928.0
2019-04-02 10:30:00,46.91,46.91,46.66,46.66,425534.0,38.7268,38.7268,38.5205,38.5205,425534.0
2019-04-02 11:00:00,46.66,46.7,46.64,46.68,491873.0,38.5205,38.5535,38.5039,38.537,491873.0
2019-04-02 11:30:00,46.68,46.77,46.66,46.73,389512.0,38.537,38.6113,38.5205,38.5782,389512.0
2019-04-02 12:00:00,46.73,46.74,46.68,46.7,339019.0,38.5782,38.5865,38.537,38.5535,339019.0
2019-04-02 12:30:00,46.7,46.71,46.66,46.71,258278.0,38.5535,38.5617,38.5205,38.5617,258278.0
2019-04-02 13:00:00,46.71,46.73,46.69,46.71,309503.0,38.5617,38.5782,38.5452,38.5617,309503.0
2019-04-02 13:30:00,46.7,46.73,46.67,46.7,319010.0,38.5535,38.5782,38.5287,38.5535,319010.0
2019-04-02 14:00:00,46.71,46.71,46.63,46.71,330425.0,38.5617,38.5617,38.4957,38.5617,330425.0
2019-04-02 14:30:00,46.71,46.73,46.64,46.67,342978.0,38.5617,38.5782,38.5039,38.5287,342978.0
2019-04-02 15:00:00,46.68,46.72,46.61,46.63,445733.0,38.537,38.57,38.4792,38.4957,445733.0
2019-04-02 15:30:00,46.62,46.7,46.57,46.57,1300867.0,38.4874,38.5535,38.4462,38.4462,1300867.0
2019-04-03 09:30:00,46.42,46.48,46.13,46.31,1086995.0,38.3223,38.3719,38.0829,38.2315,1086995.0
2019-04-03 10:00:00,46.3,46.41,46.25,46.31,532027.0,38.2233,38.3141,38.182,38.2315,532027.0
2019-04-03 10:30:00,46.31,46.47,46.27,46.43,516583.0,38.2315,38.3636,38.1985,38.3306,516583.0
2019-04-03 11:00:00,46.43,46.53,46.41,46.48,530526.0,38.3306,38.4131,38.3141,38.3719,530526.0
2019-04-03 11:30:00,46.48,46.59,46.46,46.53,413805.0,38.3719,38.4627,38.3553,38.4131,413805.0
2019-04-03 12:00:00,46.54,46.54,46.39,46.42,1013128.0,38.4214,38.4214,38.2976,38.3223,1013128.0
2019-04-03 12:30:00,46.41,46.45,46.36,46.36,407305.0,38.3141,38.3471,38.2728,38.2728,407305.0
2019-04-03 13:00:00,46.36,46.4,46.29,46.29,614150.0,38.2728,38.3058,38.215,38.215,614150.0
2019-04-03 13:30:00,46.29,46.3,46.2,46.21,508364.0,38.215,38.2233,38.1407,38.149,508364.0
2019-04-03 14:00:00,46.22,46.25,46.17,46.21,489955.0,38.1572,38.182,38.1159,38.149,489955.0
2019-04-03 14:30:00,46.21,46.24,46.15,46.15,616460.0,38.149,38.1737,38.0994,38.0994,616460.0
2019-04-03 15:00:00,46.14,46.21,46.03,46.2,989383.0,38.0912,38.149,38.0004,38.1407,989383.0
2019-04-03 15:30:00,46.19,46.2,46.09,46.16,2586829.0,38.1324,38.1407,38.0499,38.1077,2586829.0
2019-04-04 09:30:00,46.34,46.37,46.11,46.25,734220.0,38.2563,38.281,38.0664,38.182,734220.0
2019-04-04 10:00:00,46.25,46.37,46.22,46.32,643588.0,38.182,38.281,38.1572,38.2398,643588.0
2019-04-04 10:30:00,46.32,46.42,46.29,46.39,637372.0,38.2398,38.3223,38.215,38.2976,637372.0
2019-04-04 11:00:00,46.39,46.4,46.32,46.37,418865.0,38.2976,38.3058,38.2398,38.281,418865.0
2019-04-04 11:30:00,46.37,46.4,46.3,46.3,372376.0,38.281,38.3058,38.2233,38.2233,372376.0
2019-04-04 12:00:00,46.3,46.42,46.3,46.42,279074.0,38.2233,38.3223,38.2233,38.3223,279074.0
2019-04-04 12:30:00,46.41,46.46,46.4,46.44,263652.0,38.3141,38.3553,38.3058,38.3388,263652.0
2019-04-04 13:00:00,46.44,46.46,46.41,46.44,219440.0,38.3388,38.3553,38.3141,38.3388,219440.0
2019-04-04 13:30:00,46.44,46.48,46.41,46.43,259848.0,38.3388,38.3719,38.3141,38.3306,259848.0
2019-04-04 14:00:00,46.43,46.43,46.38,46.41,283467.0,38.3306,38.3306,38.2893,38.3141,283467.0
2019-04-04 14:30:00,46.41,46.45,46.36,46.38,414888.0,38.3141,38.3471,38.2728,38.2893,414888.0
2019-04-04 15:00:00,46.38,46.49,46.38,46.48,431874.0,38.2893,38.3801,38.2893,38.3719,431874.0
2019-04-04 15:30:00,46.48,46.54,46.44,46.48,1050801.0,38.3719,38.4214,38.3388,38.3719,1050801.0
2019-04-05 09:30:00,46.49,46.58,46.38,46.43,770803.0,38.3801,38.4544,38.2893,38.3306,770803.0
2019-04-05 10:00:00,46.42,46.56,46.4,46.54,449496.0,38.3223,38.4379,38.3058,38.4214,449496.0
2019-04-05 10:30:00,46.54,46.57,46.45,46.47,436953.0,38.4214,38.4462,38.3471,38.3636,436953.0
2019-04-05 11:00:00,46.46,46.5,46.39,46.41,313987.0,38.3553,38.3884,38.2976,38.3141,313987.0
2019-04-05 11:30:00,46.41,46.42,46.35,46.38,292729.0,38.3141,38.3223,38.2645,38.2893,292729.0
2019-04-05 12:00:00,46.38,46.41,46.2,46.26,601432.0,38.2893,38.3141,38.1407,38.1902,601432.0
2019-04-05 12:30:00,46.26,46.33,46.25,46.3,303217.0,38.1902,38.248,38.182,38.2233,303217.0
2019-04-05 13:00:00,46.3,46.36,46.29,46.34,285064.0,38.2233,38.2728,38.215,38.2563,285064.0
2019-04-05 13:30:00,46.34,46.41,46.34,46.4,212902.0,38.2563,38.3141,38.2563,38.3058,212902.0
2019-04-05 14:00:00,46.4,46.43,46.33,46.35,243402.0,38.3058,38.3306,38.248,38.2645,243402.0
2019-04-05 14:30:00,46.35,46.36,46.32,46.34,272188.0,38.2645,38.2728,38.2398,38.2563,272188.0
2019-04-05 15:00:00,46.34,46.42,46.31,46.41,386528.0,38.2563,38.3223,38.2315,38.3141,386528.0
2019-04-05 15:30:00,46.4,46.47,46.36,46.47,1066931.0,38.3058,38.3636,38.2728,38.3636,1066931.0
2019-04-08 09:30:00,46.54,46.56,46.26,46.3,821415.0,38.4214,38.4379,38.1902,38.2233,821415.0
2019-04-08 10:00:00,46.31,46.44,46.31,46.41,593334.0,38.2315,38.3388,38.2315,38.3141,593334.0
2019-04-08 10:30:00,46.41,46.42,46.29,46.3,399560.0,38.3141,38.3223,38.215,38.2233,399560.0
2019-04-08 11:00:00,46.29,46.41,46.28,46.38,505702.0,38.215,38.3141,38.2067,38.2893,505702.0
2019-04-08 11:30:00,46.38,46.4,46.29,46.34,378861.0,38.2893,38.3058,38.215,38.2563,378861.0
2019-04-08 12:00:00,46.34,46.37,46.3,46.34,242396.0,38.2563,38.281,38.2233,38.2563,242396.0
2019-04-08 12:30:00,46.34,46.41,46.33,46.39,247922.0,38.2563,38.3141,38.248,38.2976,247922.0
2019-04-08 13:00:00,46.39,46.45,46.35,46.44,259102.0,38.2976,38.3471,38.2645,38.3388,259102.0
2019-04-08 13:30:00,46.44,46.47,46.42,46.43,286819.0,38.3388,38.3636,38.3223,38.3306,286819.0
2019-04-08 14:00:00,46.43,46.46,46.39,46.43,271522.0,38.3306,38.3553,38.2976,38.3306,271522.0
2019-04-08 14:30:00,46.44,46.44,46.38,46.42,440785.0,38.3388,38.3388,38.2893,38.3223,440785.0
2019-04-08 15:00:00,46.41,46.46,46.4,46.46,334023.0,38.3141,38.3553,38.3058,38.3553,334023.0
2019-04-08 15:30:00,46.46,46.57,46.42,46.54,1847521.0,38.3553,38.4462,38.3223,38.4214,1847521.0
2019-04-09 09:30:00,46.45,46.51,46.31,46.34,901000.0,38.3471,38.3966,38.2315,38.2563,901000.0
2019-04-09 10:00:00,46.35,46.43,46.27,46.4,567994.0,38.2645,38.3306,38.1985,38.3058,567994.0
2019-04-09 10:30:00,46.4,46.53,46.4,46.53,585678.0,38.3058,38.4131,38.3058,38.4131,585678.0
2019-04-09 11:00:00,46.53,46.57,46.49,46.57,486319.0,38.4131,38.4462,38.3801,38.4462,486319.0
2019-04-09 11:30:00,46.57,46.59,46.45,46.48,557628.0,38.4462,38.4627,38.3471,38.3719,557628.0
2019-04-09 12:00:00,46.48,46.56,46.47,46.53,268637.0,38.3719,38.4379,38.3636,38.4131,268637.0
2019-04-09 12:30:00,46.53,46.55,46.47,46.48,236548.0,38.4131,38.4296,38.3636,38.3719,236548.0
2019-04-09 13:00:00,46.48,46.52,46.45,46.5,283926.0,38.3719,38.4049,38.3471,38.3884,283926.0
2019-04-09 13:30:00,46.5,46.53,46.49,46.52,235858.0,38.3884,38.4131,38.3801,38.4049,235858.0
2019-04-09 14:00:00,46.52,46.6,46.48,46.58,387873.0,38.4049,38.4709,38.3719,38.4544,387873.0
2019-04-09 14:30:00,46.58,46.64,46.56,46.59,380695.0,38.4544,38.5039,38.4379,38.4627,380695.0
2019-04-09 15:00:00,46.59,46.63,46.56,46.58,523993.0,38.4627,38.4957,38.4379,38.4544,523993.0
2019-04-09 15:30:00,46.58,46.72,46.57,46.7,1413063.0,38.4544,38.57,38.4462,38.5535,1413063.0
2019-04-10 09:30:00,46.84,47.0,46.73,46.83,1040466.0,38.6691,38.8011,38.5782,38.6608,1040466.0
2019-04-10 10:00:00,46.83,46.83,46.68,46.74,427393.0,38.6608,38.6608,38.537,38.5865,427393.0
2019-04-10 10:30:00,46.73,46.79,46.65,46.77,503333.0,38.5782,38.6278,38.5122,38.6113,503333.0
2019-04-10 11:00:00,46.76,46.78,46.63,46.65,322046.0,38.603,38.6195,38.4957,38.5122,322046.0
2019-04-10 11:30:00,46.65,46.69,46.63,46.67,362915.0,38.5122,38.5452,38.4957,38.5287,362915.0
2019-04-10 12:00:00,46.67,46.72,46.64,46.71,223704.0,38.5287,38.57,38.5039,38.5617,223704.0
2019-04-10 12:30:00,46.71,46.71,46.59,46.59,247983.0,38.5617,38.5617,38.4627,38.4627,247983.0
2019-04-10 13:00:00,46.6,46.64,46.59,46.61,201583.0,38.4709,38.5039,38.4627,38.4792,201583.0
2019-04-10 13:30:00,46.61,46.63,46.57,46.61,322721.0,38.4792,38.4957,38.4462,38.4792,322721.0
2019-04-10 14:00:00,46.61,46.63,46.56,46.58,283104.0,38.4792,38.4957,38.4379,38.4544,283104.0
2019-04-10 14:30:00,46.58,46.66,46.56,46.65,267796.0,38.4544,38.5205,38.4379,38.5122,267796.0
2019-04-10 15:00:00,46.66,46.7,46.64,46.65,304674.0,38.5205,38.5535,38.5039,38.5122,304674.0
2019-04-10 15:30:00,46.66,46.66,46.57,46.65,1251588.0,38.5205,38.5205,38.4462,38.5122,1251588.0
2019-04-11 09:30:00,46.72,46.75,46.56,46.61,736502.0,38.57,38.5948,38.4379,38.4792,736502.0
2019-04-11 10:00:00,46.62,46.65,46.54,46.58,376320.0,38.4874,38.5122,38.4214,38.4544,376320.0
2019-04-11 10:30:00,46.57,46.61,46.55,46.6,269128.0,38.4462,38.4792,38.4296,38.4709,269128.0
2019-04-11 11:00:00,46.6,46.71,46.59,46.69,416252.0,38.4709,38.5617,38.4627,38.5452,416252.0
2019-04-11 11:30:00,46.69,46.71,46.59,46.64,306224.0,38.5452,38.5617,38.4627,38.5039,306224.0
2019-04-11 12:00:00,46.64,46.69,46.62,46.66,230532.0,38.5039,38.5452,38.4874,38.5205,230532.0
2019-04-11 12:30:00,46.67,46.69,46.64,46.68,308634.0,38.5287,38.5452,38.5039,38.537,308634.0
2019-04-11 13:00:00,46.67,46.68,46.63,46.65,209934.0,38.5287,38.537,38.4957,38.5122,209934.0
2019-04-11 13:30:00,46.66,46.68,46.63,46.66,189514.0,38.5205,38.537,38.4957,38.5205,189514.0
2019-04-11 14:00:00,46.66,46.67,46.59,46.61,279708.0,38.5205,38.5287,38.4627,38.4792,279708.0
2019-04-11 14:30:00,46.61,46.64,46.56,46.62,338286.0,38.4792,38.5039,38.4379,38.4874,338286.0
2019-04-11 15:00:00,46.62,46.65,46.57,46.59,469568.0,38.4874,38.5122,38.4462,38.4627,469568.0
2019-04-11 15:30:00,46.59,46.73,46.58,46.71,1132997.0,38.4627,38.5782,38.4544,38.5617,1132997.0
2019-04-12 09:30:00,46.67,46.78,46.57,46.68,806042.0,38.5287,38.6195,38.4462,38.537,806042.0
2019-04-12 10:00:00,46.69,46.86,46.65,46.83,484453.0,38.5452,38.6856,38.5122,38.6608,484453.0
2019-04-12 10:30:00,46.83,46.93,46.82,46.88,455497.0,38.6608,38.7434,38.6525,38.7021,455497.0
2019-04-12 11:00:00,46.88,46.91,46.84,46.85,465093.0,38.7021,38.7268,38.6691,38.6773,465093.0
2019-04-12 11:30:00,46.85,46.86,46.78,46.8,383401.0,38.6773,38.6856,38.6195,38.636,383401.0
2019-04-12 12:00:00,46.8,46.84,46.74,46.74,352506.0,38.636,38.6691,38.5865,38.5865,352506.0
2019-04-12 12:30:00,46.74,46.78,46.67,46.7,625662.0,38.5865,38.6195,38.5287,38.5535,625662.0
2019-04-12 13:00:00,46.7,46.74,46.65,46.66,597076.0,38.5535,38.5865,38.5122,38.5205,597076.0
2019-04-12 13:30:00,46.66,46.67,46.6,46.6,254501.0,38.5205,38.5287,38.4709,38.4709,254501.0
2019-04-12 14:00:00,46.6,46.63,46.58,46.59,476458.0,38.4709,38.4957,38.4544,38.4627,476458.0
2019-04-12 14:30:00,46.58,46.65,46.58,46.63,424507.0,38.4544,38.5122,38.4544,38.4957,424507.0
2019-04-12 15:00:00,46.63,46.71,46.62,46.7,352887.0,38.4957,38.5617,38.4874,38.5535,352887.0
2019-04-12 15:30:00,46.7,46.75,46.64,46.74,1616366.0,38.5535,38.5948,38.5039,38.5865,1616366.0
2019-04-15 09:30:00,46.88,46.95,46.7,46.87,807481.0,38.7021,38.7599,38.5535,38.6938,807481.0
2019-04-15 10:00:00,46.87,46.88,46.77,46.85,360650.0,38.6938,38.7021,38.6113,38.6773,360650.0
2019-04-15 10:30:00,46.85,46.95,46.84,46.87,548282.0,38.6773,38.7599,38.6691,38.6938,548282.0
2019-04-15 11:00:00,46.86,46.89,46.81,46.87,540934.0,38.6856,38.7103,38.6443,38.6938,540934.0
2019-04-15 11:30:00,46.86,46.9,46.83,46.88,438124.0,38.6856,38.7186,38.6608,38.7021,438124.0
2019-04-15 12:00:00,46.88,46.98,46.86,46.96,333475.0,38.7021,38.7846,38.6856,38.7681,333475.0
2019-04-15 12:30:00,46.96,46.99,46.93,46.95,285335.0,38.7681,38.7929,38.7434,38.7599,285335.0
2019-04-15 13:00:00,46.95,46.95,46.9,46.9,243773.0,38.7599,38.7599,38.7186,38.7186,243773.0
2019-04-15 13:30:00,46.9,46.99,46.89,46.98,455205.0,38.7186,38.7929,38.7103,38.7846,455205.0
2019-04-15 14:00:00,46.98,47.0,46.98,46.98,365142.0,38.7846,38.8011,38.7846,38.7846,365142.0
2019-04-15 14:30:00,46.98,47.0,46.96,46.99,390000.0,38.7846,38.8011,38.7681,38.7929,390000.0
2019-04-15 15:00:00,47.0,47.04,46.98,47.0,642141.0,38.8011,38.8342,38.7846,38.8011,642141.0
2019-04-15 15:30:00,47.0,47.01,46.93,47.0,1821452.0,38.8011,38.8094,38.7434,38.8011,1821452.0
2019-04-16 09:30:00,47.05,47.1,46.98,47.01,727308.0,38.8424,38.8837,38.7846,38.8094,727308.0
2019-04-16 10:00:00,47.01,47.02,46.84,46.85,423557.0,38.8094,38.8177,38.6691,38.6773,423557.0
2019-04-16 10:30:00,46.84,46.85,46.71,46.74,444707.0,38.6691,38.6773,38.5617,38.5865,444707.0
2019-04-16 11:00:00,46.73,46.9,46.7,46.89,481968.0,38.5782,38.7186,38.5535,38.7103,481968.0
2019-04-16 11:30:00,46.89,46.93,46.82,46.9,857108.0,38.7103,38.7434,38.6525,38.7186,857108.0
2019-04-16 12:00:00,46.9,46.94,46.89,46.94,381194.0,38.7186,38.7516,38.7103,38.7516,381194.0
2019-04-16 12:30:00,46.94,46.97,46.86,46.91,602154.0,38.7516,38.7764,38.6856,38.7268,602154.0
2019-04-16 13:00:00,46.91,46.92,46.87,46.89,349977.0,38.7268,38.7351,38.6938,38.7103,349977.0
2019-04-16 13:30:00,46.9,46.93,46.88,46.91,438743.0,38.7186,38.7434,38.7021,38.7268,438743.0
2019-04-16 14:00:00,46.91,46.94,46.87,46.93,387989.0,38.7268,38.7516,38.6938,38.7434,387989.0
2019-04-16 14:30:00,46.94,46.98,46.9,46.96,360691.0,38.7516,38.7846,38.7186,38.7681,360691.0
2019-04-16 15:00:00,46.96,47.04,46.95,47.01,782846.0,38.7681,38.8342,38.7599,38.8094,782846.0
2019-04-16 15:30:00,47.01,47.03,46.89,46.96,1538325.0,38.8094,38.8259,38.7103,38.7681,1538325.0
2019-04-17 09:30:00,47.2,47.5,47.15,47.48,1623584.0,38.9663,39.2139,38.925,39.1974,1623584.0
2019-04-17 10:00:00,47.47,47.55,47.35,47.36,953882.0,39.1892,39.2552,39.0901,39.0983,953882.0
2019-04-17 10:30:00,47.36,47.41,47.3,47.32,938726.0,39.0983,39.1396,39.0488,39.0653,938726.0
2019-04-17 11:00:00,47.32,47.45,47.27,47.37,825959.0,39.0653,39.1726,39.024,39.1066,825959.0
2019-04-17 11:30:00,47.37,47.44,47.34,47.43,527308.0,39.1066,39.1644,39.0818,39.1561,527308.0
2019-04-17 12:00:00,47.43,47.53,47.41,47.44,534065.0,39.1561,39.2387,39.1396,39.1644,534065.0
2019-04-17 12:30:00,47.45,47.48,47.35,47.37,386705.0,39.1726,39.1974,39.0901,39.1066,386705.0
2019-04-17 13:00:00,47.36,47.49,47.35,47.4,375989.0,39.0983,39.2057,39.0901,39.1314,375989.0
2019-04-17 13:30:00,47.4,47.44,47.27,47.29,412668.0,39.1314,39.1644,39.024,39.0406,412668.0
2019-04-17 14:00:00,47.29,47.31,47.15,47.18,333714.0,39.0406,39.0571,38.925,38.9497,333714.0
2019-04-17 14:30:00,47.18,47.26,47.17,47.19,299981.0,38.9497,39.0158,38.9415,38.958,299981.0
2019-04-17 15:00:00,47.19,47.32,47.19,47.28,617421.0,38.958,39.0653,38.958,39.0323,617421.0
2019-04-17 15:30:00,47.28,47.33,47.25,47.27,1121315.0,39.0323,39.0736,39.0075,39.024,1121315.0
2019-04-18 09:30:00,47.33,47.58,47.27,47.44,1439622.0,39.0736,39.28,39.024,39.1644,1439622.0
2019-04-18 10:00:00,47.45,47.47,47.28,47.31,490881.0,39.1726,39.1892,39.0323,39.0571,490881.0
2019-04-18 10:30:00,47.31,47.44,47.3,47.4,468500.0,39.0571,39.1644,39.0488,39.1314,468500.0
2019-04-18 11:00:00,47.4,47.48,47.36,47.43,429632.0,39.1314,39.1974,39.0983,39.1561,429632.0
2019-04-18 11:30:00,47.43,47.54,47.43,47.49,493617.0,39.1561,39.2469,39.1561,39.2057,493617.0
2019-04-18 12:00:00,47.48,47.52,47.44,47.51,421349.0,39.1974,39.2304,39.1644,39.2222,421349.0
2019-04-18 12:30:00,47.5,47.55,47.48,47.52,361512.0,39.2139,39.2552,39.1974,39.2304,361512.0
2019-04-18 13:00:00,47.52,47.53,47.47,47.5,283256.0,39.2304,39.2387,39.1892,39.2139,283256.0
2019-04-18 13:30:00,47.5,47.51,47.44,47.48,469011.0,39.2139,39.2222,39.1644,39.1974,469011.0
2019-04-18 14:00:00,47.48,47.54,47.48,47.52,405532.0,39.1974,39.2469,39.1974,39.2304,405532.0
2019-04-18 14:30:00,47.52,47.54,47.47,47.5,368453.0,39.2304,39.2469,39.1892,39.2139,368453.0
2019-04-18 15:00:00,47.5,47.57,47.45,47.53,614491.0,39.2139,39.2717,39.1726,39.2387,614491.0
2019-04-18 15:30:00,47.52,47.55,47.39,47.49,1847091.0,39.2304,39.2552,39.1231,39.2057,1847091.0
2019-04-22 09:30:00,47.4,47.49,47.01,47.48,935695.0,39.1314,39.2057,38.8094,39.1974,935695.0
2019-04-22 10:00:00,47.47,47.61,47.45,47.48,585562.0,39.1892,39.3047,39.1726,39.1974,585562.0
2019-04-22 10:30:00,47.48,47.55,47.42,47.53,492577.0,39.1974,39.2552,39.1479,39.2387,492577.0
2019-04-22 11:00:00,47.53,47.53,47.44,47.51,419064.0,39.2387,39.2387,39.1644,39.2222,419064.0
2019-04-22 11:30:00,47.51,47.56,47.49,47.49,479296.0,39.2222,39.2635,39.2057,39.2057,479296.0
2019-04-22 12:00:00,47.5,47.52,47.42,47.46,379904.0,39.2139,39.2304,39.1479,39.1809,379904.0
2019-04-22 12:30:00,47.46,47.49,47.43,47.45,546345.0,39.1809,39.2057,39.1561,39.1726,546345.0
2019-04-22 13:00:00,47.46,47.48,47.4,47.41,416446.0,39.1809,39.1974,39.1314,39.1396,416446.0
2019-04-22 13:30:00,47.41,47.44,47.39,47.41,334652.0,39.1396,39.1644,39.1231,39.1396,334652.0
2019-04-22 14:00:00,47.4,47.43,47.35,47.36,421124.0,39.1314,39.1561,39.0901,39.0983,421124.0
2019-04-22 14:30:00,47.36,47.42,47.32,47.4,456459.0,39.0983,39.1479,39.0653,39.1314,456459.0
2019-04-22 15:00:00,47.41,47.44,47.36,47.43,534468.0,39.1396,39.1644,39.0983,39.1561,534468.0
2019-04-22 15:30:00,47.44,47.45,47.36,47.39,1415992.0,39.1644,39.1726,39.0983,39.1231,1415992.0
2019-04-23 09:30:00,48.12,48.72,47.55,48.63,4072482.0,39.7258,40.2211,39.2552,40.1468,4072482.0
2019-04-23 10:00:00,48.63,48.66,48.16,48.2,1801866.0,40.1468,40.1716,39.7588,39.7918,1801866.0
2019-04-23 10:30:00,48.21,48.46,48.05,48.19,1489977.0,39.8001,40.0065,39.668,39.7836,1489977.0
2019-04-23 11:00:00,48.2,48.4,48.08,48.35,1464809.0,39.7918,39.9569,39.6927,39.9156,1464809.0
2019-04-23 11:30:00,48.35,48.35,48.09,48.16,1243908.0,39.9156,39.9156,39.701,39.7588,1243908.0
2019-04-23 12:00:00,48.16,48.26,48.12,48.23,800914.0,39.7588,39.8413,39.7258,39.8166,800914.0
2019-04-23 12:30:00,48.23,48.32,48.22,48.25,616271.0,39.8166,39.8909,39.8083,39.8331,616271.0
2019-04-23 13:00:00,48.25,48.32,48.14,48.15,609590.0,39.8331,39.8909,39.7423,39.7505,609590.0
2019-04-23 13:30:00,48.15,48.18,48.02,48.06,773853.0,39.7505,39.7753,39.6432,39.6762,773853.0
2019-04-23 14:00:00,48.07,48.09,47.86,47.99,849718.0,39.6845,39.701,39.5111,39.6184,849718.0
2019-04-23 14:30:00,48.0,48.1,47.91,48.09,1406340.0,39.6267,39.7093,39.5524,39.701,1406340.0
2019-04-23 15:00:00,48.09,48.17,48.03,48.14,1256291.0,39.701,39.767,39.6515,39.7423,1256291.0
2019-04-23 15:30:00,48.14,48.32,48.1,48.2,3815252.0,39.7423,39.8909,39.7093,39.7918,3815252.0
2019-04-24 09:30:00,48.03,48.23,48.02,48.11,1108451.0,39.6515,39.8166,39.6432,39.7175,1108451.0
2019-04-24 10:00:00,48.1,48.16,48.02,48.13,916460.0,39.7093,39.7588,39.6432,39.734,916460.0
2019-04-24 10:30:00,48.13,48.14,47.93,48.01,919367.0,39.734,39.7423,39.5689,39.635,919367.0
2019-04-24 11:00:00,48.01,48.02,47.93,48.0,890966.0,39.635,39.6432,39.5689,39.6267,890966.0
2019-04-24 11:30:00,48.0,48.04,47.92,47.94,720041.0,39.6267,39.6597,39.5607,39.5772,720041.0
2019-04-24 12:00:00,47.94,48.0,47.93,47.98,365931.0,39.5772,39.6267,39.5689,39.6102,365931.0
2019-04-24 12:30:00,47.98,48.06,47.96,48.01,443835.0,39.6102,39.6762,39.5937,39.635,443835.0
2019-04-24 13:00:00,48.01,48.04,47.91,48.04,757987.0,39.635,39.6597,39.5524,39.6597,757987.0
2019-04-24 13:30:00,48.04,48.15,48.03,48.04,867060.0,39.6597,39.7505,39.6515,39.6597,867060.0
2019-04-24 14:00:00,48.04,48.07,47.98,48.0,547930.0,39.6597,39.6845,39.6102,39.6267,547930.0
2019-04-24 14:30:00,48.0,48.04,47.96,47.99,550901.0,39.6267,39.6597,39.5937,39.6184,550901.0
2019-04-24 15:00:00,47.98,48.01,47.94,48.0,630427.0,39.6102,39.635,39.5772,39.6267,630427.0
2019-04-24 15:30:00,48.0,48.03,47.93,47.97,3006682.0,39.6267,39.6515,39.5689,39.6019,3006682.0
2019-04-25 09:30:00,47.74,47.76,47.51,47.59,1158232.0,39.4121,39.4286,39.2222,39.2882,1158232.0
2019-04-25 10:00:00,47.59,47.71,47.59,47.68,431161.0,39.2882,39.3873,39.2882,39.3625,431161.0
2019-04-25 10:30:00,47.68,47.73,47.56,47.62,611858.0,39.3625,39.4038,39.2635,39.313,611858.0
2019-04-25 11:00:00,47.61,47.67,47.54,47.59,538367.0,39.3047,39.3543,39.2469,39.2882,538367.0
2019-04-25 11:30:00,47.59,47.68,47.56,47.59,472876.0,39.2882,39.3625,39.2635,39.2882,472876.0
2019-04-25 12:00:00,47.6,47.63,47.56,47.56,511009.0,39.2965,39.3212,39.2635,39.2635,511009.0
2019-04-25 12:30:00,47.57,47.59,47.5,47.52,359345.0,39.2717,39.2882,39.2139,39.2304,359345.0
2019-04-25 13:00:00,47.51,47.55,47.47,47.55,280769.0,39.2222,39.2552,39.1892,39.2552,280769.0
2019-04-25 13:30:00,47.55,47.58,47.5,47.52,244656.0,39.2552,39.28,39.2139,39.2304,244656.0
2019-04-25 14:00:00,47.52,47.61,47.51,47.59,503001.0,39.2304,39.3047,39.2222,39.2882,503001.0
2019-04-25 14:30:00,47.58,47.71,47.57,47.71,421681.0,39.28,39.3873,39.2717,39.3873,421681.0
2019-04-25 15:00:00,47.71,47.78,47.69,47.78,563980.0,39.3873,39.4451,39.3708,39.4451,563980.0
2019-04-25 15:30:00,47.78,47.89,47.75,47.84,3309809.0,39.4451,39.5359,39.4203,39.4946,3309809.0
2019-04-26 09:30:00,47.99,48.34,47.98,48.3,1189188.0,39.6184,39.9074,39.6102,39.8744,1189188.0
2019-04-26 10:00:00,48.3,48.35,48.23,48.32,588533.0,39.8744,39.9156,39.8166,39.8909,588533.0
2019-04-26 10:30:00,48.32,48.35,48.2,48.33,638204.0,39.8909,39.9156,39.7918,39.8991,638204.0
2019-04-26 11:00:00,48.32,48.45,48.29,48.4,589192.0,39.8909,39.9982,39.8661,39.9569,589192.0
2019-04-26 11:30:00,48.4,48.43,48.27,48.3,347771.0,39.9569,39.9817,39.8496,39.8744,347771.0
2019-04-26 12:00:00,48.3,48.31,48.18,48.22,363077.0,39.8744,39.8826,39.7753,39.8083,363077.0
2019-04-26 12:30:00,48.21,48.23,48.16,48.22,215594.0,39.8001,39.8166,39.7588,39.8083,215594.0
2019-04-26 13:00:00,48.22,48.26,48.2,48.26,239557.0,39.8083,39.8413,39.7918,39.8413,239557.0
2019-04-26 13:30:00,48.25,48.35,48.25,48.3,396524.0,39.8331,39.9156,39.8331,39.8744,396524.0
2019-04-26 14:00:00,48.3,48.36,48.28,48.32,433835.0,39.8744,39.9239,39.8579,39.8909,433835.0
2019-04-26 14:30:00,48.33,48.4,48.28,48.36,656806.0,39.8991,39.9569,39.8579,39.9239,656806.0
2019-04-26 15:00:00,48.35,48.41,48.34,48.37,550514.0,39.9156,39.9652,39.9074,39.9322,550514.0
2019-04-26 15:30:00,48.37,48.4,48.19,48.27,1777283.0,39.9322,39.9569,39.7836,39.8496,1777283.0
2019-04-29 09:30:00,48.17,48.29,48.11,48.28,686741.0,39.767,39.8661,39.7175,39.8579,686741.0
2019-04-29 10:00:00,48.28,48.32,48.19,48.29,382942.0,39.8579,39.8909,39.7836,39.8661,382942.0
2019-04-29 10:30:00,48.29,48.37,48.29,48.35,502768.0,39.8661,39.9322,39.8661,39.9156,502768.0
2019-04-29 11:00:00,48.34,48.39,48.27,48.31,308385.0,39.9074,39.9487,39.8496,39.8826,308385.0
2019-04-29 11:30:00,48.31,48.36,48.3,48.32,322596.0,39.8826,39.9239,39.8744,39.8909,322596.0
2019-04-29 12:00:00,48.31,48.42,48.31,48.4,358505.0,39.8826,39.9734,39.8826,39.9569,358505.0
2019-04-29 12:30:00,48.4,48.45,48.34,48.35,313693.0,39.9569,39.9982,39.9074,39.9156,313693.0
2019-04-29 13:00:00,48.34,48.35,48.3,48.33,324393.0,39.9074,39.9156,39.8744,39.8991,324393.0
2019-04-29 13:30:00,48.33,48.33,48.23,48.29,453674.0,39.8991,39.8991,39.8166,39.8661,453674.0
2019-04-29 14:00:00,48.29,48.29,48.23,48.25,458306.0,39.8661,39.8661,39.8166,39.8331,458306.0
2019-04-29 14:30:00,48.25,48.28,48.22,48.25,419731.0,39.8331,39.8579,39.8083,39.8331,419731.0
2019-04-29 15:00:00,48.25,48.34,48.24,48.34,372000.0,39.8331,39.9074,39.8248,39.9074,372000.0
2019-04-29 15:30:00,48.34,48.43,48.32,48.41,1309020.0,39.9074,39.9817,39.8909,39.9652,1309020.0
2019-04-30 09:30:00,48.53,48.64,48.39,48.64,971968.0,40.0642,40.1551,39.9487,40.1551,971968.0
2019-04-30 10:00:00,48.64,48.9,48.63,48.88,1168146.0,40.1551,40.3697,40.1468,40.3532,1168146.0
2019-04-30 10:30:00,48.88,48.99,48.88,48.98,812838.0,40.3532,40.444,40.3532,40.4358,812838.0
2019-04-30 11:00:00,48.98,49.02,48.91,48.98,1130740.0,40.4358,40.4688,40.378,40.4358,1130740.0
2019-04-30 11:30:00,48.98,49.18,48.97,49.05,790357.0,40.4358,40.6009,40.4275,40.4935,790357.0
2019-04-30 12:00:00,49.06,49.09,48.96,48.98,457965.0,40.5018,40.5266,40.4192,40.4358,457965.0
2019-04-30 12:30:00,48.98,49.0,48.92,48.94,417821.0,40.4358,40.4523,40.3862,40.4027,417821.0
2019-04-30 13:00:00,48.94,49.08,48.91,49.04,465827.0,40.4027,40.5183,40.378,40.4853,465827.0
2019-04-30 13:30:00,49.04,49.15,49.02,49.09,1661699.0,40.4853,40.5761,40.4688,40.5266,1661699.0
2019-04-30 14:00:00,49.09,49.15,49.06,49.12,847001.0,40.5266,40.5761,40.5018,40.5513,847001.0
2019-04-30 14:30:00,49.12,49.14,49.04,49.08,719245.0,40.5513,40.5678,40.4853,40.5183,719245.0
2019-04-30 15:00:00,49.08,49.12,49.06,49.08,745943.0,40.5183,40.5513,40.5018,40.5183,745943.0
2019-04-30 15:30:00,49.08,49.09,49.01,49.04,2534167.0,40.5183,40.5266,40.4605,40.4853,2534167.0
2019-05-01 09:30:00,48.95,49.05,48.83,48.87,755844.0,40.411,40.4935,40.3119,40.3449,755844.0
2019-05-01 10:00:00,48.87,49.07,48.83,49.04,608240.0,40.3449,40.5101,40.3119,40.4853,608240.0
2019-05-01 10:30:00,49.04,49.08,48.94,48.96,470823.0,40.4853,40.5183,40.4027,40.4192,470823.0
2019-05-01 11:00:00,48.96,49.06,48.94,49.02,384810.0,40.4192,40.5018,40.4027,40.4688,384810.0
2019-05-01 11:30:00,49.03,49.04,49.0,49.03,466743.0,40.477,40.4853,40.4523,40.477,466743.0
2019-05-01 12:00:00,49.02,49.03,48.94,48.98,350266.0,40.4688,40.477,40.4027,40.4358,350266.0
2019-05-01 12:30:00,48.97,48.98,48.92,48.97,342481.0,40.4275,40.4358,40.3862,40.4275,342481.0
2019-05-01 13:00:00,48.97,49.03,48.89,48.91,276517.0,40.4275,40.477,40.3615,40.378,276517.0
2019-05-01 13:30:00,48.91,48.92,48.87,48.89,268122.0,40.378,40.3862,40.3449,40.3615,268122.0
2019-05-01 14:00:00,48.89,49.0,48.88,48.89,551951.0,40.3615,40.4523,40.3532,40.3615,551951.0
2019-05-01 14:30:00,48.88,48.9,48.61,48.74,818332.0,40.3532,40.3697,40.1303,40.2376,818332.0
2019-05-01 15:00:00,48.73,48.78,48.66,48.72,595318.0,40.2294,40.2706,40.1716,40.2211,595318.0
2019-05-01 15:30:00,48.72,48.73,48.55,48.58,1944011.0,40.2211,40.2294,40.0808,40.1055,1944011.0
2019-05-02 09:30:00,48.53,48.77,48.42,48.45,796333.0,40.0642,40.2624,39.9734,39.9982,796333.0
2019-05-02 10:00:00,48.45,48.64,48.41,48.54,447215.0,39.9982,40.1551,39.9652,40.0725,447215.0
2019-05-02 10:30:00,48.54,48.62,48.49,48.62,384298.0,40.0725,40.1386,40.0312,40.1386,384298.0
2019-05-02 11:00:00,48.61,48.72,48.51,48.54,515802.0,40.1303,40.2211,40.0477,40.0725,515802.0
2019-05-02 11:30:00,48.55,48.56,48.33,48.4,667306.0,40.0808,40.089,39.8991,39.9569,667306.0
2019-05-02 12:00:00,48.4,48.4,48.31,48.35,361360.0,39.9569,39.9569,39.8826,39.9156,361360.0
2019-05-02 12:30:00,48.36,48.37,48.27,48.32,265773.0,39.9239,39.9322,39.8496,39.8909,265773.0
2019-05-02 13:00:00,48.32,48.45,48.28,48.4,271959.0,39.8909,39.9982,39.8579,39.9569,271959.0
2019-05-02 13:30:00,48.4,48.44,48.37,48.4,262683.0,39.9569,39.9899,39.9322,39.9569,262683.0
2019-05-02 14:00:00,48.4,48.45,48.37,48.44,363727.0,39.9569,39.9982,39.9322,39.9899,363727.0
2019-05-02 14:30:00,48.44,48.53,48.41,48.47,391070.0,39.9899,40.0642,39.9652,40.0147,391070.0
2019-05-02 15:00:00,48.47,48.5,48.43,48.48,364677.0,40.0147,40.0395,39.9817,40.023,364677.0
2019-05-02 15:30:00,48.47,48.52,48.39,48.4,1400185.0,40.0147,40.056,39.9487,39.9569,1400185.0
2019-05-03 09:30:00,48.6,48.77,48.52,48.74,718254.0,40.122,40.2624,40.056,40.2376,718254.0
2019-05-03 10:00:00,48.74,48.86,48.64,48.68,381352.0,40.2376,40.3367,40.1551,40.1881,381352.0
2019-05-03 10:30:00,48.69,48.84,48.69,48.84,302202.0,40.1963,40.3202,40.1963,40.3202,302202.0
2019-05-03 11:00:00,48.83,48.91,48.77,48.81,560051.0,40.3119,40.378,40.2624,40.2954,560051.0
2019-05-03 11:30:00,48.81,48.93,48.76,48.91,347580.0,40.2954,40.3945,40.2541,40.378,347580.0
2019-05-03 12:00:00,48.91,48.96,48.9,48.93,227173.0,40.378,40.4192,40.3697,40.3945,227173.0
2019-05-03 12:30:00,48.94,48.94,48.81,48.83,181353.0,40.4027,40.4027,40.2954,40.3119,181353.0
2019-05-03 13:00:00,48.83,48.86,48.78,48.83,209120.0,40.3119,40.3367,40.2706,40.3119,209120.0
2019-05-03 13:30:00,48.82,48.84,48.74,48.75,207075.0,40.3037,40.3202,40.2376,40.2459,207075.0
2019-05-03 14:00:00,48.75,48.78,48.68,48.77,451286.0,40.2459,40.2706,40.1881,40.2624,451286.0
2019-05-03 14:30:00,48.77,48.87,48.76,48.8,271967.0,40.2624,40.3449,40.2541,40.2872,271967.0
2019-05-03 15:00:00,48.8,48.85,48.77,48.8,268567.0,40.2872,40.3284,40.2624,40.2872,268567.0
2019-05-03 15:30:00,48.8,48.85,48.72,48.72,1152661.0,40.2872,40.3284,40.2211,40.2211,1152661.0
2019-05-06 09:30:00,48.33,48.61,48.26,48.55,984198.0,39.8991,40.1303,39.8413,40.0808,984198.0
2019-05-06 10:00:00,48.55,48.57,48.45,48.48,379329.0,40.0808,40.0973,39.9982,40.023,379329.0
2019-05-06 10:30:00,48.48,48.56,48.41,48.43,420621.0,40.023,40.089,39.9652,39.9817,420621.0
2019-05-06 11:00:00,48.43,48.52,48.41,48.42,321425.0,39.9817,40.056,39.9652,39.9734,321425.0
2019-05-06 11:30:00,48.42,48.44,48.33,48.36,357730.0,39.9734,39.9899,39.8991,39.9239,357730.0
2019-05-06 12:00:00,48.36,48.42,48.32,48.41,279047.0,39.9239,39.9734,39.8909,39.9652,279047.0
2019-05-06 12:30:00,48.4,48.48,48.35,48.44,420767.0,39.9569,40.023,39.9156,39.9899,420767.0
2019-05-06 13:00:00,48.43,48.49,48.41,48.43,188232.0,39.9817,40.0312,39.9652,39.9817,188232.0
2019-05-06 13:30:00,48.43,48.45,48.37,48.45,317705.0,39.9817,39.9982,39.9322,39.9982,317705.0
2019-05-06 14:00:00,48.44,48.47,48.41,48.43,181942.0,39.9899,40.0147,39.9652,39.9817,181942.0
2019-05-06 14:30:00,48.43,48.51,48.43,48.48,325247.0,39.9817,40.0477,39.9817,40.023,325247.0
2019-05-06 15:00:00,48.48,48.57,48.47,48.55,412161.0,40.023,40.0973,40.0147,40.0808,412161.0
2019-05-06 15:30:00,48.55,48.59,48.43,48.48,1620509.0,40.0808,40.1138,39.9817,40.023,1620509.0
2019-05-07 09:30:00,48.23,48.29,48.02,48.09,995687.0,39.8166,39.8661,39.6432,39.701,995687.0
2019-05-07 10:00:00,48.08,48.21,47.97,48.21,447104.0,39.6927,39.8001,39.6019,39.8001,447104.0
2019-05-07 10:30:00,48.2,48.22,48.11,48.18,505865.0,39.7918,39.8083,39.7175,39.7753,505865.0
2019-05-07 11:00:00,48.17,48.22,48.11,48.14,496664.0,39.767,39.8083,39.7175,39.7423,496664.0
2019-05-07 11:30:00,48.14,48.18,47.99,48.06,379843.0,39.7423,39.7753,39.6184,39.6762,379843.0
2019-05-07 12:00:00,48.06,48.1,47.99,48.09,234501.0,39.6762,39.7093,39.6184,39.701,234501.0
2019-05-07 12:30:00,48.09,48.16,48.07,48.1,212619.0,39.701,39.7588,39.6845,39.7093,212619.0
2019-05-07 13:00:00,48.1,48.11,47.93,47.96,250404.0,39.7093,39.7175,39.5689,39.5937,250404.0
2019-05-07 13:30:00,47.96,48.06,47.91,48.01,381541.0,39.5937,39.6762,39.5524,39.635,381541.0
2019-05-07 14:00:00,48.0,48.08,47.96,47.98,439276.0,39.6267,39.6927,39.5937,39.6102,439276.0
2019-05-07 14:30:00,47.98,48.01,47.81,47.87,738034.0,39.6102,39.635,39.4698,39.5194,738034.0
2019-05-07 15:00:00,47.88,47.92,47.81,47.86,579210.0,39.5276,39.5607,39.4698,39.5111,579210.0
2019-05-07 15:30:00,47.86,48.05,47.77,48.0,2514276.0,39.5111,39.668,39.4368,39.6267,2514276.0
2019-05-08 09:30:00,48.05,48.23,47.91,48.01,939452.0,39.668,39.8166,39.5524,39.635,939452.0
2019-05-08 10:00:00,48.0,48.02,47.82,47.84,444335.0,39.6267,39.6432,39.4781,39.4946,444335.0
2019-05-08 10:30:00,47.83,48.05,47.82,48.04,633780.0,39.4864,39.668,39.4781,39.6597,633780.0
2019-05-08 11:00:00,48.05,48.09,47.95,48.0,745313.0,39.668,39.701,39.5854,39.6267,745313.0
2019-05-08 11:30:00,48.0,48.0,47.87,47.96,510254.0,39.6267,39.6267,39.5194,39.5937,510254.0
2019-05-08 12:00:00,47.97,47.97,47.88,47.93,259260.0,39.6019,39.6019,39.5276,39.5689,259260.0
2019-05-08 12:30:00,47.93,48.07,47.91,48.07,278614.0,39.5689,39.6845,39.5524,39.6845,278614.0
2019-05-08 13:00:00,48.07,48.08,47.98,48.0,212029.0,39.6845,39.6927,39.6102,39.6267,212029.0
2019-05-08 13:30:00,48.0,48.02,47.95,47.98,212354.0,39.6267,39.6432,39.5854,39.6102,212354.0
2019-05-08 14:00:00,47.98,47.99,47.94,47.97,224337.0,39.6102,39.6184,39.5772,39.6019,224337.0
2019-05-08 14:30:00,47.97,48.03,47.96,48.01,349710.0,39.6019,39.6515,39.5937,39.635,349710.0
2019-05-08 15:00:00,48.01,48.09,48.0,48.08,350291.0,39.635,39.701,39.6267,39.6927,350291.0
2019-05-08 15:30:00,48.08,48.1,47.84,47.85,1623280.0,39.6927,39.7093,39.4946,39.5029,1623280.0
2019-05-09 09:30:00,47.8,47.98,47.56,47.59,901794.0,39.4616,39.6102,39.2635,39.2882,901794.0
2019-05-09 10:00:00,47.59,47.7,47.55,47.59,550159.0,39.2882,39.379,39.2552,39.2882,550159.0
2019-05-09 10:30:00,47.59,47.59,47.28,47.3,558825.0,39.2882,39.2882,39.0323,39.0488,558825.0
2019-05-09 11:00:00,47.3,47.36,47.16,47.26,692556.0,39.0488,39.0983,38.9332,39.0158,692556.0
2019-05-09 11:30:00,47.26,47.28,47.11,47.18,484476.0,39.0158,39.0323,38.892,38.9497,484476.0
2019-05-09 12:00:00,47.18,47.22,47.07,47.21,618130.0,38.9497,38.9828,38.8589,38.9745,618130.0
2019-05-09 12:30:00,47.22,47.43,47.22,47.4,586131.0,38.9828,39.1561,38.9828,39.1314,586131.0
2019-05-09 13:00:00,47.4,47.46,47.34,47.35,472885.0,39.1314,39.1809,39.0818,39.0901,472885.0
2019-05-09 13:30:00,47.35,47.42,47.3,47.35,415764.0,39.0901,39.1479,39.0488,39.0901,415764.0
2019-05-09 14:00:00,47.36,47.46,47.33,47.45,425417.0,39.0983,39.1809,39.0736,39.1726,425417.0
2019-05-09 14:30:00,47.46,47.56,47.45,47.48,574051.0,39.1809,39.2635,39.1726,39.1974,574051.0
2019-05-09 15:00:00,47.48,47.49,47.33,47.42,586368.0,39.1974,39.2057,39.0736,39.1479,586368.0
2019-05-09 15:30:00,47.41,47.47,47.37,47.4,1886703.0,39.1396,39.1892,39.1066,39.1314,1886703.0
2019-05-10 09:30:00,47.41,47.66,47.4,47.64,753143.0,39.1396,39.346,39.1314,39.3295,753143.0
2019-05-10 10:00:00,47.64,47.67,47.55,47.64,452731.0,39.3295,39.3543,39.2552,39.3295,452731.0
2019-05-10 10:30:00,47.63,47.69,47.52,47.55,497799.0,39.3212,39.3708,39.2304,39.2552,497799.0
2019-05-10 11:00:00,47.55,47.62,47.47,47.53,418148.0,39.2552,39.313,39.1892,39.2387,418148.0
2019-05-10 11:30:00,47.53,47.61,47.47,47.59,485785.0,39.2387,39.3047,39.1892,39.2882,485785.0
2019-05-10 12:00:00,47.59,47.75,47.58,47.73,344936.0,39.2882,39.4203,39.28,39.4038,344936.0
2019-05-10 12:30:00,47.73,47.78,47.68,47.71,269808.0,39.4038,39.4451,39.3625,39.3873,269808.0
2019-05-10 13:00:00,47.71,47.88,47.67,47.8,518506.0,39.3873,39.5276,39.3543,39.4616,518506.0
2019-05-10 13:30:00,47.81,47.89,47.76,47.84,451578.0,39.4698,39.5359,39.4286,39.4946,451578.0
2019-05-10 14:00:00,47.84,47.94,47.83,47.93,271815.0,39.4946,39.5772,39.4864,39.5689,271815.0
2019-05-10 14:30:00,47.93,48.06,47.92,47.99,334283.0,39.5689,39.6762,39.5607,39.6184,334283.0
2019-05-10 15:00:00,47.99,48.3,47.99,48.25,608505.0,39.6184,39.8744,39.6184,39.8331,608505.0
2019-05-10 15:30:00,48.26,48.27,48.09,48.2,1833286.0,39.8413,39.8496,39.701,39.7918,1833286.0
2019-05-13 09:30:00,47.91,48.07,47.81,47.86,740802.0,39.5524,39.6845,39.4698,39.5111,740802.0
2019-05-13 10:00:00,47.85,47.93,47.78,47.89,418755.0,39.5029,39.5689,39.4451,39.5359,418755.0
2019-05-13 10:30:00,47.88,47.94,47.76,47.77,438852.0,39.5276,39.5772,39.4286,39.4368,438852.0
2019-05-13 11:00:00,47.77,47.89,47.73,47.88,707557.0,39.4368,39.5359,39.4038,39.5276,707557.0
2019-05-13 11:30:00,47.88,48.01,47.86,47.98,722051.0,39.5276,39.635,39.5111,39.6102,722051.0
2019-05-13 12:00:00,47.98,47.99,47.85,47.87,314802.0,39.6102,39.6184,39.5029,39.5194,314802.0
2019-05-13 12:30:00,47.87,48.0,47.83,47.83,375207.0,39.5194,39.6267,39.4864,39.4864,375207.0
2019-05-13 13:00:00,47.83,47.93,47.82,47.87,240291.0,39.4864,39.5689,39.4781,39.5194,240291.0
2019-05-13 13:30:00,47.86,47.95,47.85,47.91,354232.0,39.5111,39.5854,39.5029,39.5524,354232.0
2019-05-13 14:00:00,47.91,48.07,47.88,47.96,970788.0,39.5524,39.6845,39.5276,39.5937,970788.0
2019-05-13 14:30:00,47.96,48.0,47.83,47.93,419413.0,39.5937,39.6267,39.4864,39.5689,419413.0
2019-05-13 15:00:00,47.93,48.01,47.88,47.92,532559.0,39.5689,39.635,39.5276,39.5607,532559.0
2019-05-13 15:30:00,47.92,48.13,47.86,48.05,1579375.0,39.5607,39.734,39.5111,39.668,1579375.0
2019-05-14 09:30:00,48.53,49.09,48.35,49.07,1890176.0,40.0642,40.5266,39.9156,40.5101,1890176.0
2019-05-14 10:00:00,49.08,49.32,49.02,49.19,1104867.0,40.5183,40.7164,40.4688,40.6091,1104867.0
2019-05-14 10:30:00,49.19,49.28,49.06,49.17,709566.0,40.6091,40.6834,40.5018,40.5926,709566.0
2019-05-14 11:00:00,49.17,49.19,48.97,49.02,691986.0,40.5926,40.6091,40.4275,40.4688,691986.0
2019-05-14 11:30:00,49.02,49.12,49.01,49.07,543296.0,40.4688,40.5513,40.4605,40.5101,543296.0
2019-05-14 12:00:00,49.07,49.08,48.99,49.0,480864.0,40.5101,40.5183,40.444,40.4523,480864.0
2019-05-14 12:30:00,49.0,49.01,48.9,48.91,383140.0,40.4523,40.4605,40.3697,40.378,383140.0
2019-05-14 13:00:00,48.91,48.95,48.86,48.93,279663.0,40.378,40.411,40.3367,40.3945,279663.0
2019-05-14 13:30:00,48.93,49.01,48.93,48.96,345108.0,40.3945,40.4605,40.3945,40.4192,345108.0
2019-05-14 14:00:00,48.96,49.0,48.85,48.95,414978.0,40.4192,40.4523,40.3284,40.411,414978.0
2019-05-14 14:30:00,48.96,48.96,48.8,48.84,419884.0,40.4192,40.4192,40.2872,40.3202,419884.0
2019-05-14 15:00:00,48.84,48.86,48.73,48.8,543635.0,40.3202,40.3367,40.2294,40.2872,543635.0
2019-05-14 15:30:00,48.8,48.8,48.62,48.68,2618759.0,40.2872,40.2872,40.1386,40.1881,2618759.0
2019-05-15 09:30:00,48.67,49.21,48.6,49.03,1246845.0,40.1798,40.6256,40.122,40.477,1246845.0
2019-05-15 10:00:00,49.02,49.22,48.91,49.17,931884.0,40.4688,40.6339,40.378,40.5926,931884.0
2019-05-15 10:30:00,49.17,49.2,49.06,49.13,405662.0,40.5926,40.6174,40.5018,40.5596,405662.0
2019-05-15 11:00:00,49.13,49.28,49.09,49.26,501248.0,40.5596,40.6834,40.5266,40.6669,501248.0
2019-05-15 11:30:00,49.26,49.32,49.21,49.23,425185.0,40.6669,40.7164,40.6256,40.6421,425185.0
2019-05-15 12:00:00,49.23,49.25,49.19,49.25,275145.0,40.6421,40.6587,40.6091,40.6587,275145.0
2019-05-15 12:30:00,49.25,49.29,49.19,49.22,263277.0,40.6587,40.6917,40.6091,40.6339,263277.0
2019-05-15 13:00:00,49.22,49.29,49.16,49.27,357810.0,40.6339,40.6917,40.5844,40.6752,357810.0
2019-05-15 13:30:00,49.26,49.33,49.26,49.29,285245.0,40.6669,40.7247,40.6669,40.6917,285245.0
2019-05-15 14:00:00,49.29,49.34,49.26,49.3,331653.0,40.6917,40.733,40.6669,40.6999,331653.0
2019-05-15 14:30:00,49.31,49.35,49.29,49.3,398317.0,40.7082,40.7412,40.6917,40.6999,398317.0
2019-05-15 15:00:00,49.29,49.38,49.25,49.37,978447.0,40.6917,40.766,40.6587,40.7577,978447.0
2019-05-15 15:30:00,49.36,49.37,49.18,49.2,1468173.0,40.7495,40.7577,40.6009,40.6174,1468173.0
2019-05-16 09:30:00,49.27,49.39,49.21,49.3,936446.0,40.6752,40.7742,40.6256,40.6999,936446.0
2019-05-16 10:00:00,49.3,49.48,49.3,49.47,1848567.0,40.6999,40.8485,40.6999,40.8403,1848567.0
2019-05-16 10:30:00,49.47,49.49,49.39,49.4,585534.0,40.8403,40.8568,40.7742,40.7825,585534.0
2019-05-16 11:00:00,49.4,49.49,49.38,49.47,1758130.0,40.7825,40.8568,40.766,40.8403,1758130.0
2019-05-16 11:30:00,49.47,49.5,49.39,49.4,949617.0,40.8403,40.865,40.7742,40.7825,949617.0
2019-05-16 12:00:00,49.4,49.48,49.39,49.44,453541.0,40.7825,40.8485,40.7742,40.8155,453541.0
2019-05-16 12:30:00,49.44,49.46,49.4,49.43,322399.0,40.8155,40.832,40.7825,40.8073,322399.0
2019-05-16 13:00:00,49.43,49.5,49.42,49.48,385189.0,40.8073,40.865,40.799,40.8485,385189.0
2019-05-16 13:30:00,49.47,49.5,49.42,49.46,408277.0,40.8403,40.865,40.799,40.832,408277.0
2019-05-16 14:00:00,49.45,49.5,49.44,49.5,475288.0,40.8238,40.865,40.8155,40.865,475288.0
2019-05-16 14:30:00,49.5,49.5,49.41,49.47,619510.0,40.865,40.865,40.7907,40.8403,619510.0
2019-05-16 15:00:00,49.46,49.48,49.41,49.48,884633.0,40.832,40.8485,40.7907,40.8485,884633.0
2019-05-16 15:30:00,49.47,49.66,49.41,49.62,4382835.0,40.8403,40.9971,40.7907,40.9641,4382835.0
2019-05-17 09:30:00,49.27,49.44,49.17,49.19,1404599.0,40.6752,40.8155,40.5926,40.6091,1404599.0
2019-05-17 10:00:00,49.18,49.36,49.17,49.32,408553.0,40.6009,40.7495,40.5926,40.7164,408553.0
2019-05-17 10:30:00,49.31,49.41,49.27,49.38,501593.0,40.7082,40.7907,40.6752,40.766,501593.0
2019-05-17 11:00:00,49.37,49.43,49.33,49.4,520148.0,40.7577,40.8073,40.7247,40.7825,520148.0
2019-05-17 11:30:00,49.4,49.45,49.32,49.38,386875.0,40.7825,40.8238,40.7164,40.766,386875.0
2019-05-17 12:00:00,49.37,49.38,49.29,49.32,240830.0,40.7577,40.766,40.6917,40.7164,240830.0
2019-05-17 12:30:00,49.33,49.39,49.29,49.36,273201.0,40.7247,40.7742,40.6917,40.7495,273201.0
2019-05-17 13:00:00,49.36,49.47,49.35,49.46,443598.0,40.7495,40.8403,40.7412,40.832,443598.0
2019-05-17 13:30:00,49.45,49.54,49.41,49.54,341977.0,40.8238,40.8981,40.7907,40.8981,341977.0
2019-05-17 14:00:00,49.54,49.55,49.44,49.45,370773.0,40.8981,40.9063,40.8155,40.8238,370773.0
2019-05-17 14:30:00,49.45,49.49,49.41,49.44,285513.0,40.8238,40.8568,40.7907,40.8155,285513.0
2019-05-17 15:00:00,49.43,49.45,49.22,49.34,814952.0,40.8073,40.8238,40.6339,40.733,814952.0
2019-05-17 15:30:00,49.34,49.35,49.2,49.21,1749214.0,40.733,40.7412,40.6174,40.6256,1749214.0
2019-05-20 09:30:00,49.04,49.14,48.86,48.93,1118428.0,40.4853,40.5678,40.3367,40.3945,1118428.0
2019-05-20 10:00:00,48.93,49.07,48.91,49.01,651385.0,40.3945,40.5101,40.378,40.4605,651385.0
2019-05-20 10:30:00,49.0,49.02,48.94,48.96,488921.0,40.4523,40.4688,40.4027,40.4192,488921.0
2019-05-20 11:00:00,48.97,49.0,48.92,48.96,467346.0,40.4275,40.4523,40.3862,40.4192,467346.0
2019-05-20 11:30:00,48.96,49.04,48.89,48.96,561732.0,40.4192,40.4853,40.3615,40.4192,561732.0
2019-05-20 12:00:00,48.96,48.99,48.9,48.91,351180.0,40.4192,40.444,40.3697,40.378,351180.0
2019-05-20 12:30:00,48.91,48.91,48.81,48.83,383635.0,40.378,40.378,40.2954,40.3119,383635.0
2019-05-20 13:00:00,48.83,48.91,48.8,48.91,300361.0,40.3119,40.378,40.2872,40.378,300361.0
2019-05-20 13:30:00,48.91,48.94,48.87,48.89,387161.0,40.378,40.4027,40.3449,40.3615,387161.0
2019-05-20 14:00:00,48.89,48.92,48.83,48.84,299852.0,40.3615,40.3862,40.3119,40.3202,299852.0
2019-05-20 14:30:00,48.84,48.87,48.78,48.79,444690.0,40.3202,40.3449,40.2706,40.2789,444690.0
2019-05-20 15:00:00,48.79,48.83,48.76,48.8,599818.0,40.2789,40.3119,40.2541,40.2872,599818.0
2019-05-20 15:30:00,48.8,48.89,48.77,48.83,1848615.0,40.2872,40.3615,40.2624,40.3119,1848615.0
2019-05-21 09:30:00,49.0,49.03,48.65,48.75,903326.0,40.4523,40.477,40.1633,40.2459,903326.0
2019-05-21 10:00:00,48.75,48.77,48.54,48.63,677394.0,40.2459,40.2624,40.0725,40.1468,677394.0
2019-05-21 10:30:00,48.63,48.68,48.58,48.63,656955.0,40.1468,40.1881,40.1055,40.1468,656955.0
2019-05-21 11:00:00,48.63,48.66,48.6,48.63,481592.0,40.1468,40.1716,40.122,40.1468,481592.0
2019-05-21 11:30:00,48.63,48.64,48.47,48.55,713909.0,40.1468,40.1551,40.0147,40.0808,713909.0
2019-05-21 12:00:00,48.55,48.59,48.44,48.47,499035.0,40.0808,40.1138,39.9899,40.0147,499035.0
2019-05-21 12:30:00,48.48,48.51,48.45,48.51,421498.0,40.023,40.0477,39.9982,40.0477,421498.0
2019-05-21 13:00:00,48.51,48.56,48.5,48.53,469179.0,40.0477,40.089,40.0395,40.0642,469179.0
2019-05-21 13:30:00,48.53,48.6,48.49,48.6,212582.0,40.0642,40.122,40.0312,40.122,212582.0
2019-05-21 14:00:00,48.59,48.6,48.52,48.59,427178.0,40.1138,40.122,40.056,40.1138,427178.0
2019-05-21 14:30:00,48.59,48.63,48.56,48.61,386213.0,40.1138,40.1468,40.089,40.1303,386213.0
2019-05-21 15:00:00,48.6,48.65,48.56,48.64,516547.0,40.122,40.1633,40.089,40.1551,516547.0
2019-05-21 15:30:00,48.64,48.65,48.55,48.6,1540842.0,40.1551,40.1633,40.0808,40.122,1540842.0
2019-05-22 09:30:00,48.78,49.16,48.72,49.03,2009680.0,40.2706,40.5844,40.2211,40.477,2009680.0
2019-05-22 10:00:00,49.03,49.27,49.02,49.19,1221231.0,40.477,40.6752,40.4688,40.6091,1221231.0
2019-05-22 10:30:00,49.19,49.2,49.03,49.09,819662.0,40.6091,40.6174,40.477,40.5266,819662.0
2019-05-22 11:00:00,49.09,49.21,49.06,49.18,982795.0,40.5266,40.6256,40.5018,40.6009,982795.0
2019-05-22 11:30:00,49.18,49.36,49.14,49.35,583316.0,40.6009,40.7495,40.5678,40.7412,583316.0
2019-05-22 12:00:00,49.34,49.35,49.21,49.28,859120.0,40.733,40.7412,40.6256,40.6834,859120.0
2019-05-22 12:30:00,49.28,49.37,49.21,49.37,538210.0,40.6834,40.7577,40.6256,40.7577,538210.0
2019-05-22 13:00:00,49.37,49.37,49.27,49.33,585539.0,40.7577,40.7577,40.6752,40.7247,585539.0
2019-05-22 13:30:00,49.33,49.53,49.3,49.42,838580.0,40.7247,40.8898,40.6999,40.799,838580.0
2019-05-22 14:00:00,49.41,49.43,49.34,49.4,532461.0,40.7907,40.8073,40.733,40.7825,532461.0
2019-05-22 14:30:00,49.41,49.57,49.41,49.55,791259.0,40.7907,40.9228,40.7907,40.9063,791259.0
2019-05-22 15:00:00,49.55,49.68,49.54,49.66,1272263.0,40.9063,41.0136,40.8981,40.9971,1272263.0
2019-05-22 15:30:00,49.66,49.71,49.61,49.64,2436898.0,40.9971,41.0384,40.9559,40.9806,2436898.0
2019-05-23 09:30:00,49.5,49.75,49.46,49.71,1265023.0,40.865,41.0714,40.832,41.0384,1265023.0
2019-05-23 10:00:00,49.7,49.86,49.68,49.73,758717.0,41.0302,41.1622,41.0136,41.0549,758717.0
2019-05-23 10:30:00,49.72,49.79,49.57,49.78,901174.0,41.0467,41.1045,40.9228,41.0962,901174.0
2019-05-23 11:00:00,49.78,49.86,49.75,49.78,725731.0,41.0962,41.1622,41.0714,41.0962,725731.0
2019-05-23 11:30:00,49.78,49.9,49.76,49.88,685553.0,41.0962,41.1953,41.0797,41.1788,685553.0
2019-05-23 12:00:00,49.88,49.9,49.84,49.89,451930.0,41.1788,41.1953,41.1457,41.187,451930.0
2019-05-23 12:30:00,49.89,49.9,49.67,49.69,566611.0,41.187,41.1953,41.0054,41.0219,566611.0
2019-05-23 13:00:00,49.69,49.81,49.64,49.78,608928.0,41.0219,41.121,40.9806,41.0962,608928.0
2019-05-23 13:30:00,49.78,49.82,49.73,49.76,372294.0,41.0962,41.1292,41.0549,41.0797,372294.0
2019-05-23 14:00:00,49.75,49.77,49.67,49.7,529814.0,41.0714,41.0879,41.0054,41.0302,529814.0
2019-05-23 14:30:00,49.7,49.71,49.61,49.63,443300.0,41.0302,41.0384,40.9559,40.9724,443300.0
2019-05-23 15:00:00,49.63,49.81,49.61,49.8,629348.0,40.9724,41.121,40.9559,41.1127,629348.0
2019-05-23 15:30:00,49.8,49.87,49.64,49.86,1869030.0,41.1127,41.1705,40.9806,41.1622,1869030.0
2019-05-24 09:30:00,49.82,49.89,49.59,49.7,1020963.0,41.1292,41.187,40.9393,41.0302,1020963.0
2019-05-24 10:00:00,49.7,49.78,49.68,49.77,398126.0,41.0302,41.0962,41.0136,41.0879,398126.0
2019-05-24 10:30:00,49.77,49.82,49.61,49.62,381641.0,41.0879,41.1292,40.9559,40.9641,381641.0
2019-05-24 11:00:00,49.62,49.63,49.53,49.63,333741.0,40.9641,40.9724,40.8898,40.9724,333741.0
2019-05-24 11:30:00,49.63,49.75,49.62,49.7,270648.0,40.9724,41.0714,40.9641,41.0302,270648.0
2019-05-24 12:00:00,49.7,49.72,49.62,49.67,262474.0,41.0302,41.0467,40.9641,41.0054,262474.0
2019-05-24 12:30:00,49.67,49.7,49.64,49.67,241340.0,41.0054,41.0302,40.9806,41.0054,241340.0
2019-05-24 13:00:00,49.68,49.74,49.67,49.71,196379.0,41.0136,41.0632,41.0054,41.0384,196379.0
2019-05-24 13:30:00,49.71,49.76,49.71,49.74,302769.0,41.0384,41.0797,41.0384,41.0632,302769.0
2019-05-24 14:00:00,49.74,49.74,49.69,49.73,296048.0,41.0632,41.0632,41.0219,41.0549,296048.0
2019-05-24 14:30:00,49.72,49.77,49.71,49.76,293072.0,41.0467,41.0879,41.0384,41.0797,293072.0
2019-05-24 15:00:00,49.76,49.76,49.66,49.66,298373.0,41.0797,41.0797,40.9971,40.9971,298373.0
2019-05-24 15:30:00,49.66,49.69,49.58,49.64,1075260.0,40.9971,41.0219,40.9311,40.9806,1075260.0
2019-05-28 09:30:00,49.6,49.67,49.36,49.61,625705.0,40.9476,41.0054,40.7495,40.9559,625705.0
2019-05-28 10:00:00,49.6,49.62,49.4,49.45,339150.0,40.9476,40.9641,40.7825,40.8238,339150.0
2019-05-28 10:30:00,49.46,49.47,49.33,49.39,311891.0,40.832,40.8403,40.7247,40.7742,311891.0
2019-05-28 11:00:00,49.38,49.4,49.21,49.21,359433.0,40.766,40.7825,40.6256,40.6256,359433.0
2019-05-28 11:30:00,49.22,49.37,49.21,49.36,385639.0,40.6339,40.7577,40.6256,40.7495,385639.0
2019-05-28 12:00:00,49.36,49.42,49.34,49.39,343520.0,40.7495,40.799,40.733,40.7742,343520.0
2019-05-28 12:30:00,49.39,49.42,49.34,49.41,361021.0,40.7742,40.799,40.733,40.7907,361021.0
2019-05-28 13:00:00,49.41,49.41,49.31,49.39,277317.0,40.7907,40.7907,40.7082,40.7742,277317.0
2019-05-28 13:30:00,49.39,49.46,49.38,49.4,338577.0,40.7742,40.832,40.766,40.7825,338577.0
2019-05-28 14:00:00,49.4,49.46,49.36,49.46,413780.0,40.7825,40.832,40.7495,40.832,413780.0
2019-05-28 14:30:00,49.46,49.51,49.34,49.38,510226.0,40.832,40.8733,40.733,40.766,510226.0
2019-05-28 15:00:00,49.38,49.38,49.27,49.28,490377.0,40.766,40.766,40.6752,40.6834,490377.0
2019-05-28 15:30:00,49.28,49.3,49.03,49.08,2262629.0,40.6834,40.6999,40.477,40.5183,2262629.0
2019-05-29 09:30:00,48.89,49.03,48.64,48.9,1051647.0,40.3615,40.477,40.1551,40.3697,1051647.0
2019-05-29 10:00:00,48.91,48.93,48.74,48.79,461583.0,40.378,40.3945,40.2376,40.2789,461583.0
2019-05-29 10:30:00,48.8,48.83,48.66,48.73,513598.0,40.2872,40.3119,40.1716,40.2294,513598.0
2019-05-29 11:00:00,48.73,48.84,48.71,48.8,621872.0,40.2294,40.3202,40.2129,40.2872,621872.0
2019-05-29 11:30:00,48.79,48.82,48.51,48.56,749477.0,40.2789,40.3037,40.0477,40.089,749477.0
2019-05-29 12:00:00,48.57,48.73,48.54,48.69,488848.0,40.0973,40.2294,40.0725,40.1963,488848.0
2019-05-29 12:30:00,48.69,48.73,48.63,48.65,470525.0,40.1963,40.2294,40.1468,40.1633,470525.0
2019-05-29 13:00:00,48.64,48.72,48.57,48.66,353066.0,40.1551,40.2211,40.0973,40.1716,353066.0
2019-05-29 13:30:00,48.66,48.7,48.61,48.65,490646.0,40.1716,40.2046,40.1303,40.1633,490646.0
2019-05-29 14:00:00,48.65,48.71,48.57,48.59,367779.0,40.1633,40.2129,40.0973,40.1138,367779.0
2019-05-29 14:30:00,48.59,48.6,48.42,48.48,525929.0,40.1138,40.122,39.9734,40.023,525929.0
2019-05-29 15:00:00,48.48,48.55,48.41,48.53,1034199.0,40.023,40.0808,39.9652,40.0642,1034199.0
2019-05-29 15:30:00,48.53,48.69,48.51,48.61,2104453.0,40.0642,40.1963,40.0477,40.1303,2104453.0
2019-05-30 09:30:00,48.72,48.94,48.67,48.71,565249.0,40.2211,40.4027,40.1798,40.2129,565249.0
2019-05-30 10:00:00,48.71,48.86,48.7,48.76,307703.0,40.2129,40.3367,40.2046,40.2541,307703.0
2019-05-30 10:30:00,48.77,48.96,48.76,48.94,913696.0,40.2624,40.4192,40.2541,40.4027,913696.0
2019-05-30 11:00:00,48.96,49.06,48.86,49.05,616607.0,40.4192,40.5018,40.3367,40.4935,616607.0
2019-05-30 11:30:00,49.06,49.06,48.92,48.94,443920.0,40.5018,40.5018,40.3862,40.4027,443920.0
2019-05-30 12:00:00,48.94,48.98,48.93,48.96,445639.0,40.4027,40.4358,40.3945,40.4192,445639.0
2019-05-30 12:30:00,48.95,49.03,48.94,48.99,275815.0,40.411,40.477,40.4027,40.444,275815.0
2019-05-30 13:00:00,49.0,49.03,48.94,48.96,188414.0,40.4523,40.477,40.4027,40.4192,188414.0
2019-05-30 13:30:00,48.96,49.01,48.93,49.01,377216.0,40.4192,40.4605,40.3945,40.4605,377216.0
2019-05-30 14:00:00,49.01,49.04,48.99,49.0,357818.0,40.4605,40.4853,40.444,40.4523,357818.0
2019-05-30 14:30:00,49.01,49.11,48.98,49.1,480290.0,40.4605,40.5431,40.4358,40.5348,480290.0
2019-05-30 15:00:00,49.1,49.13,49.03,49.09,499882.0,40.5348,40.5596,40.477,40.5266,499882.0
2019-05-30 15:30:00,49.09,49.31,49.05,49.25,1607904.0,40.5266,40.7082,40.4935,40.6587,1607904.0
2019-05-31 09:30:00,49.0,49.2,48.78,48.91,892439.0,40.4523,40.6174,40.2706,40.378,892439.0
2019-05-31 10:00:00,48.91,49.16,48.91,49.02,561016.0,40.378,40.5844,40.378,40.4688,561016.0
2019-05-31 10:30:00,49.02,49.13,48.98,49.09,1321443.0,40.4688,40.5596,40.4358,40.5266,1321443.0
2019-05-31 11:00:00,49.08,49.31,49.08,49.23,624143.0,40.5183,40.7082,40.5183,40.6421,624143.0
2019-05-31 11:30:00,49.23,49.3,49.19,49.25,573589.0,40.6421,40.6999,40.6091,40.6587,573589.0
2019-05-31 12:00:00,49.25,49.27,49.14,49.15,320852.0,40.6587,40.6752,40.5678,40.5761,320852.0
2019-05-31 12:30:00,49.14,49.16,49.06,49.08,383701.0,40.5678,40.5844,40.5018,40.5183,383701.0
2019-05-31 13:00:00,49.08,49.15,49.06,49.11,258537.0,40.5183,40.5761,40.5018,40.5431,258537.0
2019-05-31 13:30:00,49.12,49.16,49.1,49.13,269913.0,40.5513,40.5844,40.5348,40.5596,269913.0
2019-05-31 14:00:00,49.13,49.14,49.04,49.06,419731.0,40.5596,40.5678,40.4853,40.5018,419731.0
2019-05-31 14:30:00,49.07,49.23,49.04,49.18,429912.0,40.5101,40.6421,40.4853,40.6009,429912.0
2019-05-31 15:00:00,49.18,49.25,49.16,49.2,697400.0,40.6009,40.6587,40.5844,40.6174,697400.0
2019-05-31 15:30:00,49.2,49.22,49.07,49.13,1721885.0,40.6174,40.6339,40.5101,40.5596,1721885.0
2019-06-03 09:30:00,49.16,49.3,49.03,49.07,683558.0,40.5844,40.6999,40.477,40.5101,683558.0
2019-06-03 10:00:00,49.06,49.3,49.02,49.27,406194.0,40.5018,40.6999,40.4688,40.6752,406194.0
2019-06-03 10:30:00,49.28,49.3,49.2,49.26,360784.0,40.6834,40.6999,40.6174,40.6669,360784.0
2019-06-03 11:00:00,49.25,49.33,49.23,49.3,387716.0,40.6587,40.7247,40.6421,40.6999,387716.0
2019-06-03 11:30:00,49.3,49.33,49.23,49.29,299095.0,40.6999,40.7247,40.6421,40.6917,299095.0
2019-06-03 12:00:00,49.28,49.35,49.26,49.3,377533.0,40.6834,40.7412,40.6669,40.6999,377533.0
2019-06-03 12:30:00,49.3,49.37,49.28,49.29,321899.0,40.6999,40.7577,40.6834,40.6917,321899.0
2019-06-03 13:00:00,49.28,49.65,49.27,49.61,1131540.0,40.6834,40.9889,40.6752,40.9559,1131540.0
2019-06-03 13:30:00,49.6,49.65,49.48,49.65,642587.0,40.9476,40.9889,40.8485,40.9889,642587.0
2019-06-03 14:00:00,49.65,49.75,49.62,49.71,594013.0,40.9889,41.0714,40.9641,41.0384,594013.0
2019-06-03 14:30:00,49.71,49.76,49.6,49.68,452184.0,41.0384,41.0797,40.9476,41.0136,452184.0
2019-06-03 15:00:00,49.68,49.85,49.64,49.75,834729.0,41.0136,41.154,40.9806,41.0714,834729.0
2019-06-03 15:30:00,49.76,49.98,49.71,49.95,3011722.0,41.0797,41.2613,41.0384,41.2365,3011722.0
2019-06-04 09:30:00,50.0,50.28,49.93,50.19,2447837.0,41.2778,41.509,41.22,41.4347,2447837.0
2019-06-04 10:00:00,50.18,50.18,49.82,49.93,1008845.0,41.4264,41.4264,41.1292,41.22,1008845.0
2019-06-04 10:30:00,49.93,49.94,49.74,49.75,741976.0,41.22,41.2283,41.0632,41.0714,741976.0
2019-06-04 11:00:00,49.75,49.77,49.64,49.64,635482.0,41.0714,41.0879,40.9806,40.9806,635482.0
2019-06-04 11:30:00,49.64,49.75,49.61,49.74,531750.0,40.9806,41.0714,40.9559,41.0632,531750.0
2019-06-04 12:00:00,49.75,49.81,49.7,49.78,395138.0,41.0714,41.121,41.0302,41.0962,395138.0
2019-06-04 12:30:00,49.78,49.93,49.73,49.92,508184.0,41.0962,41.22,41.0549,41.2118,508184.0
2019-06-04 13:00:00,49.91,49.95,49.86,49.91,396974.0,41.2035,41.2365,41.1622,41.2035,396974.0
2019-06-04 13:30:00,49.91,50.04,49.91,50.02,477825.0,41.2035,41.3108,41.2035,41.2943,477825.0
2019-06-04 14:00:00,50.02,50.04,49.88,49.91,385698.0,41.2943,41.3108,41.1788,41.2035,385698.0
2019-06-04 14:30:00,49.91,49.91,49.8,49.83,349122.0,41.2035,41.2035,41.1127,41.1375,349122.0
2019-06-04 15:00:00,49.83,49.92,49.82,49.9,539239.0,41.1375,41.2118,41.1292,41.1953,539239.0
2019-06-04 15:30:00,49.89,50.0,49.83,50.0,1249844.0,41.187,41.2778,41.1375,41.2778,1249844.0
2019-06-05 09:30:00,50.01,50.34,49.68,50.29,1285970.0,41.2861,41.5585,41.0136,41.5172,1285970.0
2019-06-05 10:00:00,50.3,50.51,50.26,50.5,1128602.0,41.5255,41.6989,41.4925,41.6906,1128602.0
2019-06-05 10:30:00,50.5,50.75,50.49,50.72,1720210.0,41.6906,41.897,41.6823,41.8722,1720210.0
2019-06-05 11:00:00,50.72,50.73,50.59,50.72,845419.0,41.8722,41.8805,41.7649,41.8722,845419.0
2019-06-05 11:30:00,50.72,50.94,50.71,50.93,913497.0,41.8722,42.0538,41.864,42.0456,913497.0
2019-06-05 12:00:00,50.93,51.0,50.89,50.98,1211923.0,42.0456,42.1034,42.0126,42.0869,1211923.0
2019-06-05 12:30:00,50.97,51.08,50.93,51.02,963154.0,42.0786,42.1694,42.0456,42.1199,963154.0
2019-06-05 13:00:00,51.02,51.14,51.01,51.1,590086.0,42.1199,42.219,42.1116,42.1859,590086.0
2019-06-05 13:30:00,51.1,51.13,51.02,51.07,592256.0,42.1859,42.2107,42.1199,42.1612,592256.0
2019-06-05 14:00:00,51.07,51.11,51.02,51.06,455476.0,42.1612,42.1942,42.1199,42.1529,455476.0
2019-06-05 14:30:00,51.06,51.09,50.93,50.93,463636.0,42.1529,42.1777,42.0456,42.0456,463636.0
2019-06-05 15:00:00,50.93,50.95,50.82,50.88,666877.0,42.0456,42.0621,41.9548,42.0043,666877.0
2019-06-05 15:30:00,50.88,50.89,50.73,50.8,1938916.0,42.0043,42.0126,41.8805,41.9383,1938916.0
2019-06-06 09:30:00,50.91,51.07,50.59,51.07,1525549.0,42.0291,42.1612,41.7649,42.1612,1525549.0
2019-06-06 10:00:00,51.07,51.15,51.0,51.08,1210723.0,42.1612,42.2272,42.1034,42.1694,1210723.0
2019-06-06 10:30:00,51.08,51.25,51.06,51.25,463332.0,42.1694,42.3098,42.1529,42.3098,463332.0
2019-06-06 11:00:00,51.25,51.3,51.2,51.26,569962.0,42.3098,42.351,42.2685,42.318,569962.0
2019-06-06 11:30:00,51.26,51.29,51.13,51.21,583004.0,42.318,42.3428,42.2107,42.2767,583004.0
2019-06-06 12:00:00,51.2,51.3,51.17,51.26,391849.0,42.2685,42.351,42.2437,42.318,391849.0
2019-06-06 12:30:00,51.27,51.48,51.25,51.41,502609.0,42.3263,42.4996,42.3098,42.4419,502609.0
2019-06-06 13:00:00,51.41,51.47,51.38,51.44,447212.0,42.4419,42.4914,42.4171,42.4666,447212.0
2019-06-06 13:30:00,51.44,51.5,51.41,51.44,801754.0,42.4666,42.5162,42.4419,42.4666,801754.0
2019-06-06 14:00:00,51.45,51.45,51.31,51.33,614736.0,42.4749,42.4749,42.3593,42.3758,614736.0
2019-06-06 14:30:00,51.33,51.43,51.24,51.3,677427.0,42.3758,42.4584,42.3015,42.351,677427.0
2019-06-06 15:00:00,51.3,51.49,51.29,51.49,925225.0,42.351,42.5079,42.3428,42.5079,925225.0
2019-06-06 15:30:00,51.48,51.54,51.37,51.41,2689115.0,42.4996,42.5492,42.4088,42.4419,2689115.0
2019-06-07 09:30:00,51.47,52.14,51.47,52.01,2792585.0,42.4914,43.0445,42.4914,42.9372,2792585.0
2019-06-07 10:00:00,52.02,52.07,51.83,51.92,752812.0,42.9454,42.9867,42.7886,42.8629,752812.0
2019-06-07 10:30:00,51.92,52.0,51.86,51.98,622461.0,42.8629,42.9289,42.8134,42.9124,622461.0
2019-06-07 11:00:00,51.98,52.19,51.91,52.07,1221823.0,42.9124,43.0858,42.8546,42.9867,1221823.0
2019-06-07 11:30:00,52.08,52.1,51.85,51.86,608267.0,42.995,43.0115,42.8051,42.8134,608267.0
2019-06-07 12:00:00,51.85,51.9,51.82,51.84,494087.0,42.8051,42.8464,42.7803,42.7968,494087.0
2019-06-07 12:30:00,51.84,51.95,51.77,51.94,511940.0,42.7968,42.8877,42.7391,42.8794,511940.0
2019-06-07 13:00:00,51.94,51.95,51.74,51.76,340847.0,42.8794,42.8877,42.7143,42.7308,340847.0
2019-06-07 13:30:00,51.76,51.77,51.65,51.66,407018.0,42.7308,42.7391,42.64,42.6482,407018.0
2019-06-07 14:00:00,51.66,51.73,51.62,51.63,641536.0,42.6482,42.706,42.6152,42.6235,641536.0
2019-06-07 14:30:00,51.64,51.68,51.48,51.53,609683.0,42.6317,42.6648,42.4996,42.5409,609683.0
2019-06-07 15:00:00,51.53,51.67,51.45,51.64,738661.0,42.5409,42.6565,42.4749,42.6317,738661.0
2019-06-07 15:30:00,51.64,51.67,51.45,51.48,2014635.0,42.6317,42.6565,42.4749,42.4996,2014635.0
2019-06-10 09:30:00,51.54,51.54,51.12,51.25,1054879.0,42.5492,42.5492,42.2024,42.3098,1054879.0
2019-06-10 10:00:00,51.24,51.51,51.24,51.33,653584.0,42.3015,42.5244,42.3015,42.3758,653584.0
2019-06-10 10:30:00,51.33,51.39,51.17,51.19,444679.0,42.3758,42.4253,42.2437,42.2602,444679.0
2019-06-10 11:00:00,51.2,51.23,51.09,51.22,457362.0,42.2685,42.2933,42.1777,42.285,457362.0
2019-06-10 11:30:00,51.23,51.3,51.21,51.25,341432.0,42.2933,42.351,42.2767,42.3098,341432.0
2019-06-10 12:00:00,51.25,51.28,51.16,51.23,315688.0,42.3098,42.3345,42.2355,42.2933,315688.0
2019-06-10 12:30:00,51.23,51.23,51.16,51.2,246375.0,42.2933,42.2933,42.2355,42.2685,246375.0
2019-06-10 13:00:00,51.2,51.24,51.12,51.17,397702.0,42.2685,42.3015,42.2024,42.2437,397702.0
2019-06-10 13:30:00,51.17,51.24,51.16,51.19,343046.0,42.2437,42.3015,42.2355,42.2602,343046.0
2019-06-10 14:00:00,51.19,51.25,51.14,51.22,460568.0,42.2602,42.3098,42.219,42.285,460568.0
2019-06-10 14:30:00,51.22,51.31,51.21,51.26,432245.0,42.285,42.3593,42.2767,42.318,432245.0
2019-06-10 15:00:00,51.26,51.36,51.24,51.26,772070.0,42.318,42.4006,42.3015,42.318,772070.0
2019-06-10 15:30:00,51.27,51.43,51.26,51.36,1770624.0,42.3263,42.4584,42.318,42.4006,1770624.0
2019-06-11 09:30:00,51.45,51.59,51.21,51.31,924358.0,42.4749,42.5905,42.2767,42.3593,924358.0
2019-06-11 10:00:00,51.3,51.4,51.21,51.38,462146.0,42.351,42.4336,42.2767,42.4171,462146.0
2019-06-11 10:30:00,51.37,51.47,51.3,51.46,458845.0,42.4088,42.4914,42.351,42.4831,458845.0
2019-06-11 11:00:00,51.45,51.54,51.37,51.52,621695.0,42.4749,42.5492,42.4088,42.5327,621695.0
2019-06-11 11:30:00,51.51,51.56,51.45,51.53,527174.0,42.5244,42.5657,42.4749,42.5409,527174.0
2019-06-11 12:00:00,51.53,51.54,51.41,51.44,393026.0,42.5409,42.5492,42.4419,42.4666,393026.0
2019-06-11 12:30:00,51.45,51.53,51.42,51.42,340952.0,42.4749,42.5409,42.4501,42.4501,340952.0
2019-06-11 13:00:00,51.43,51.47,51.39,51.45,251004.0,42.4584,42.4914,42.4253,42.4749,251004.0
2019-06-11 13:30:00,51.45,51.51,51.43,51.5,217128.0,42.4749,42.5244,42.4584,42.5162,217128.0
2019-06-11 14:00:00,51.5,51.53,51.41,51.41,339957.0,42.5162,42.5409,42.4419,42.4419,339957.0
2019-06-11 14:30:00,51.41,51.44,51.27,51.29,469155.0,42.4419,42.4666,42.3263,42.3428,469155.0
2019-06-11 15:00:00,51.29,51.31,51.18,51.2,577845.0,42.3428,42.3593,42.252,42.2685,577845.0
2019-06-11 15:30:00,51.2,51.34,51.18,51.31,2118256.0,42.2685,42.3841,42.252,42.3593,2118256.0
2019-06-12 09:30:00,51.5,52.0,51.47,51.97,1666260.0,42.5162,42.9289,42.4914,42.9042,1666260.0
2019-06-12 10:00:00,51.97,52.14,51.87,51.89,1082058.0,42.9042,43.0445,42.8216,42.8381,1082058.0
2019-06-12 10:30:00,51.88,51.89,51.67,51.71,616688.0,42.8299,42.8381,42.6565,42.6895,616688.0
2019-06-12 11:00:00,51.71,51.78,51.65,51.73,335508.0,42.6895,42.7473,42.64,42.706,335508.0
2019-06-12 11:30:00,51.73,51.84,51.71,51.75,460340.0,42.706,42.7968,42.6895,42.7225,460340.0
2019-06-12 12:00:00,51.75,51.76,51.68,51.73,256585.0,42.7225,42.7308,42.6648,42.706,256585.0
2019-06-12 12:30:00,51.73,51.75,51.64,51.71,443584.0,42.706,42.7225,42.6317,42.6895,443584.0
2019-06-12 13:00:00,51.7,51.71,51.61,51.61,327045.0,42.6813,42.6895,42.607,42.607,327045.0
2019-06-12 13:30:00,51.62,51.66,51.58,51.62,312843.0,42.6152,42.6482,42.5822,42.6152,312843.0
2019-06-12 14:00:00,51.62,51.62,51.54,51.6,361885.0,42.6152,42.6152,42.5492,42.5987,361885.0
2019-06-12 14:30:00,51.6,51.76,51.58,51.73,404966.0,42.5987,42.7308,42.5822,42.706,404966.0
2019-06-12 15:00:00,51.73,51.74,51.5,51.51,801650.0,42.706,42.7143,42.5162,42.5244,801650.0
2019-06-12 15:30:00,51.51,51.67,51.5,51.65,1632152.0,42.5244,42.6565,42.5162,42.64,1632152.0
2019-06-13 09:30:00,51.46,51.7,51.06,51.13,994964.0,42.8155,43.0152,42.4827,42.5409,994964.0
2019-06-13 10:00:00,51.14,51.17,50.97,51.04,858291.0,42.5492,42.5742,42.4078,42.466,858291.0
2019-06-13 10:30:00,51.05,51.06,50.89,50.93,612363.0,42.4744,42.4827,42.3412,42.3745,612363.0
2019-06-13 11:00:00,50.93,50.96,50.77,50.92,657422.0,42.3745,42.3995,42.2414,42.3662,657422.0
2019-06-13 11:30:00,50.91,50.99,50.85,50.9,346752.0,42.3579,42.4244,42.308,42.3496,346752.0
2019-06-13 12:00:00,50.9,50.96,50.8,50.8,604738.0,42.3496,42.3995,42.2664,42.2664,604738.0
2019-06-13 12:30:00,50.8,51.0,50.78,50.98,610352.0,42.2664,42.4328,42.2497,42.4161,610352.0
2019-06-13 13:00:00,50.98,51.04,50.96,51.04,270506.0,42.4161,42.466,42.3995,42.466,270506.0
2019-06-13 13:30:00,51.04,51.07,50.91,50.93,398608.0,42.466,42.491,42.3579,42.3745,398608.0
2019-06-13 14:00:00,50.93,50.98,50.91,50.96,243967.0,42.3745,42.4161,42.3579,42.3995,243967.0
2019-06-13 14:30:00,50.96,51.01,50.93,50.96,300221.0,42.3995,42.4411,42.3745,42.3995,300221.0
2019-06-13 15:00:00,50.95,50.96,50.82,50.87,541984.0,42.3912,42.3995,42.283,42.3246,541984.0
2019-06-13 15:30:00,50.87,51.15,50.86,51.13,2024119.0,42.3246,42.5576,42.3163,42.5409,2024119.0
2019-06-14 09:30:00,51.05,51.45,51.05,51.41,774711.0,42.4744,42.8072,42.4744,42.7739,774711.0
2019-06-14 10:00:00,51.41,51.41,51.23,51.3,483372.0,42.7739,42.7739,42.6241,42.6824,483372.0
2019-06-14 10:30:00,51.3,51.46,51.23,51.45,375796.0,42.6824,42.8155,42.6241,42.8072,375796.0
2019-06-14 11:00:00,51.46,51.48,51.38,51.46,557576.0,42.8155,42.8321,42.7489,42.8155,557576.0
2019-06-14 11:30:00,51.47,51.53,51.28,51.33,388104.0,42.8238,42.8737,42.6657,42.7073,388104.0
2019-06-14 12:00:00,51.32,51.33,51.25,51.3,170314.0,42.699,42.7073,42.6408,42.6824,170314.0
2019-06-14 12:30:00,51.3,51.36,51.28,51.33,139621.0,42.6824,42.7323,42.6657,42.7073,139621.0
2019-06-14 13:00:00,51.33,51.35,51.26,51.27,255652.0,42.7073,42.724,42.6491,42.6574,255652.0
2019-06-14 13:30:00,51.27,51.32,51.24,51.29,244366.0,42.6574,42.699,42.6324,42.674,244366.0
2019-06-14 14:00:00,51.29,51.38,51.23,51.38,238130.0,42.674,42.7489,42.6241,42.7489,238130.0
2019-06-14 14:30:00,51.38,51.39,51.34,51.34,229295.0,42.7489,42.7572,42.7156,42.7156,229295.0
2019-06-14 15:00:00,51.34,51.44,51.33,51.41,287952.0,42.7156,42.7988,42.7073,42.7739,287952.0
2019-06-14 15:30:00,51.41,51.47,51.32,51.32,1235979.0,42.7739,42.8238,42.699,42.699,1235979.0
2019-06-17 09:30:00,51.25,51.48,50.86,50.87,1050071.0,42.6408,42.8321,42.3163,42.3246,1050071.0
2019-06-17 10:00:00,50.87,50.88,50.65,50.81,878041.0,42.3246,42.3329,42.1416,42.2747,878041.0
2019-06-17 10:30:00,50.81,50.89,50.77,50.86,486122.0,42.2747,42.3412,42.2414,42.3163,486122.0
2019-06-17 11:00:00,50.86,50.88,50.78,50.8,445887.0,42.3163,42.3329,42.2497,42.2664,445887.0
2019-06-17 11:30:00,50.8,50.82,50.72,50.72,504569.0,42.2664,42.283,42.1998,42.1998,504569.0
2019-06-17 12:00:00,50.73,50.73,50.66,50.66,410639.0,42.2081,42.2081,42.1499,42.1499,410639.0
2019-06-17 12:30:00,50.66,50.7,50.61,50.68,259984.0,42.1499,42.1832,42.1083,42.1665,259984.0
2019-06-17 13:00:00,50.69,50.78,50.67,50.76,259324.0,42.1748,42.2497,42.1582,42.2331,259324.0
2019-06-17 13:30:00,50.76,50.92,50.75,50.86,261180.0,42.2331,42.3662,42.2248,42.3163,261180.0
2019-06-17 14:00:00,50.87,50.98,50.8,50.94,370611.0,42.3246,42.4161,42.2664,42.3828,370611.0
2019-06-17 14:30:00,50.95,50.98,50.88,50.91,254474.0,42.3912,42.4161,42.3329,42.3579,254474.0
2019-06-17 15:00:00,50.9,50.94,50.87,50.91,263351.0,42.3496,42.3828,42.3246,42.3579,263351.0
2019-06-17 15:30:00,50.9,50.96,50.83,50.88,1364002.0,42.3496,42.3995,42.2913,42.3329,1364002.0
2019-06-18 09:30:00,51.25,51.3,50.76,50.9,993919.0,42.6408,42.6824,42.2331,42.3496,993919.0
2019-06-18 10:00:00,50.9,50.93,50.65,50.67,410202.0,42.3496,42.3745,42.1416,42.1582,410202.0
2019-06-18 10:30:00,50.67,50.82,50.6,50.78,384927.0,42.1582,42.283,42.1,42.2497,384927.0
2019-06-18 11:00:00,50.79,50.81,50.55,50.65,610480.0,42.258,42.2747,42.0584,42.1416,610480.0
2019-06-18 11:30:00,50.65,50.68,50.56,50.59,703695.0,42.1416,42.1665,42.0667,42.0916,703695.0
2019-06-18 12:00:00,50.6,50.64,50.53,50.64,398132.0,42.1,42.1332,42.0417,42.1332,398132.0
2019-06-18 12:30:00,50.64,50.77,50.62,50.76,297547.0,42.1332,42.2414,42.1166,42.2331,297547.0
2019-06-18 13:00:00,50.76,50.79,50.71,50.72,216796.0,42.2331,42.258,42.1915,42.1998,216796.0
2019-06-18 13:30:00,50.72,50.75,50.63,50.65,261430.0,42.1998,42.2248,42.1249,42.1416,261430.0
2019-06-18 14:00:00,50.66,50.71,50.62,50.66,347231.0,42.1499,42.1915,42.1166,42.1499,347231.0
2019-06-18 14:30:00,50.66,50.69,50.56,50.57,298099.0,42.1499,42.1748,42.0667,42.075,298099.0
2019-06-18 15:00:00,50.56,50.66,50.55,50.61,296315.0,42.0667,42.1499,42.0584,42.1083,296315.0
2019-06-18 15:30:00,50.61,50.72,50.55,50.65,1225563.0,42.1083,42.1998,42.0584,42.1416,1225563.0
2019-06-19 09:30:00,50.54,50.73,50.47,50.66,610946.0,42.05,42.2081,41.9918,42.1499,610946.0
2019-06-19 10:00:00,50.65,50.73,50.59,50.68,378805.0,42.1416,42.2081,42.0916,42.1665,378805.0
2019-06-19 10:30:00,50.68,50.68,50.52,50.67,529839.0,42.1665,42.1665,42.0334,42.1582,529839.0
2019-06-19 11:00:00,50.67,50.72,50.61,50.72,405245.0,42.1582,42.1998,42.1083,42.1998,405245.0
2019-06-19 11:30:00,50.72,50.72,50.65,50.67,275304.0,42.1998,42.1998,42.1416,42.1582,275304.0
2019-06-19 12:00:00,50.66,50.73,50.63,50.71,267668.0,42.1499,42.2081,42.1249,42.1915,267668.0
2019-06-19 12:30:00,50.71,50.76,50.68,50.69,214128.0,42.1915,42.2331,42.1665,42.1748,214128.0
2019-06-19 13:00:00,50.69,50.71,50.64,50.7,265325.0,42.1748,42.1915,42.1332,42.1832,265325.0
2019-06-19 13:30:00,50.7,50.81,50.68,50.8,217203.0,42.1832,42.2747,42.1665,42.2664,217203.0
2019-06-19 14:00:00,50.8,51.03,50.72,50.97,940150.0,42.2664,42.4577,42.1998,42.4078,940150.0
2019-06-19 14:30:00,50.96,51.12,50.93,51.11,424319.0,42.3995,42.5326,42.3745,42.5243,424319.0
2019-06-19 15:00:00,51.11,51.2,51.1,51.16,577600.0,42.5243,42.5992,42.516,42.5659,577600.0
2019-06-19 15:30:00,51.16,51.24,51.09,51.12,1535754.0,42.5659,42.6324,42.5076,42.5326,1535754.0
2019-06-20 09:30:00,51.5,51.59,51.35,51.49,1405953.0,42.8488,42.9236,42.724,42.8404,1405953.0
2019-06-20 10:00:00,51.49,51.7,51.4,51.42,740602.0,42.8404,43.0152,42.7656,42.7822,740602.0
2019-06-20 10:30:00,51.42,51.49,51.38,51.44,334549.0,42.7822,42.8404,42.7489,42.7988,334549.0
2019-06-20 11:00:00,51.45,51.54,51.41,51.48,407047.0,42.8072,42.882,42.7739,42.8321,407047.0
2019-06-20 11:30:00,51.48,51.62,51.45,51.59,481529.0,42.8321,42.9486,42.8072,42.9236,481529.0
2019-06-20 12:00:00,51.59,51.59,51.47,51.49,431216.0,42.9236,42.9236,42.8238,42.8404,431216.0
2019-06-20 12:30:00,51.49,51.53,51.42,51.51,288792.0,42.8404,42.8737,42.7822,42.8571,288792.0
2019-06-20 13:00:00,51.51,51.54,51.47,51.53,315884.0,42.8571,42.882,42.8238,42.8737,315884.0
2019-06-20 13:30:00,51.53,51.55,51.49,51.52,367845.0,42.8737,42.8904,42.8404,42.8654,367845.0
2019-06-20 14:00:00,51.53,51.57,51.46,51.47,302787.0,42.8737,42.907,42.8155,42.8238,302787.0
2019-06-20 14:30:00,51.47,51.63,51.47,51.61,340467.0,42.8238,42.9569,42.8238,42.9403,340467.0
2019-06-20 15:00:00,51.61,51.65,51.59,51.61,469314.0,42.9403,42.9736,42.9236,42.9403,469314.0
2019-06-20 15:30:00,51.61,51.79,51.58,51.66,1658924.0,42.9403,43.09,42.9153,42.9819,1658924.0
2019-06-21 09:30:00,51.53,51.89,51.5,51.52,4471256.0,42.8737,43.1733,42.8488,42.8654,4471256.0
2019-06-21 10:00:00,51.51,51.58,51.41,51.46,620007.0,42.8571,42.9153,42.7739,42.8155,620007.0
2019-06-21 10:30:00,51.46,51.57,51.45,51.54,392377.0,42.8155,42.907,42.8072,42.882,392377.0
2019-06-21 11:00:00,51.54,51.77,51.5,51.65,640552.0,42.882,43.0734,42.8488,42.9736,640552.0
2019-06-21 11:30:00,51.66,51.73,51.57,51.71,413867.0,42.9819,43.0401,42.907,43.0235,413867.0
2019-06-21 12:00:00,51.71,51.75,51.68,51.75,288693.0,43.0235,43.0568,42.9985,43.0568,288693.0
2019-06-21 12:30:00,51.75,51.75,51.66,51.68,351932.0,43.0568,43.0568,42.9819,42.9985,351932.0
2019-06-21 13:00:00,51.68,51.74,51.65,51.71,331110.0,42.9985,43.0484,42.9736,43.0235,331110.0
2019-06-21 13:30:00,51.71,51.78,51.71,51.76,305005.0,43.0235,43.0817,43.0235,43.0651,305005.0
2019-06-21 14:00:00,51.76,51.79,51.66,51.73,361809.0,43.0651,43.09,42.9819,43.0401,361809.0
2019-06-21 14:30:00,51.73,51.77,51.69,51.72,347190.0,43.0401,43.0734,43.0068,43.0318,347190.0
2019-06-21 15:00:00,51.72,51.79,51.71,51.75,515270.0,43.0318,43.09,43.0235,43.0568,515270.0
2019-06-21 15:30:00,51.76,51.76,51.51,51.56,2346407.0,43.0651,43.0651,42.8571,42.8987,2346407.0
2019-06-24 09:30:00,51.74,51.92,51.7,51.77,867299.0,43.0484,43.1982,43.0152,43.0734,867299.0
2019-06-24 10:00:00,51.77,51.95,51.72,51.91,481865.0,43.0734,43.2232,43.0318,43.1899,481865.0
2019-06-24 10:30:00,51.91,51.96,51.88,51.92,408502.0,43.1899,43.2315,43.1649,43.1982,408502.0
2019-06-24 11:00:00,51.93,52.11,51.92,52.11,828595.0,43.2065,43.3563,43.1982,43.3563,828595.0
2019-06-24 11:30:00,52.1,52.13,52.05,52.11,489953.0,43.348,43.3729,43.3064,43.3563,489953.0
2019-06-24 12:00:00,52.11,52.17,52.09,52.12,481039.0,43.3563,43.4062,43.3397,43.3646,481039.0
2019-06-24 12:30:00,52.12,52.2,52.07,52.08,416193.0,43.3646,43.4312,43.323,43.3313,416193.0
2019-06-24 13:00:00,52.08,52.13,52.07,52.09,286556.0,43.3313,43.3729,43.323,43.3397,286556.0
2019-06-24 13:30:00,52.08,52.13,52.02,52.04,348019.0,43.3313,43.3729,43.2814,43.2981,348019.0
2019-06-24 14:00:00,52.04,52.06,51.87,51.91,557390.0,43.2981,43.3147,43.1566,43.1899,557390.0
2019-06-24 14:30:00,51.91,52.0,51.91,51.97,366147.0,43.1899,43.2648,43.1899,43.2398,366147.0
2019-06-24 15:00:00,51.97,52.05,51.96,52.01,478748.0,43.2398,43.3064,43.2315,43.2731,478748.0
2019-06-24 15:30:00,52.02,52.03,51.91,51.94,1498235.0,43.2814,43.2897,43.1899,43.2149,1498235.0
2019-06-25 09:30:00,52.0,52.1,51.85,51.91,1078521.0,43.2648,43.348,43.14,43.1899,1078521.0
2019-06-25 10:00:00,51.92,52.05,51.9,51.99,815615.0,43.1982,43.3064,43.1816,43.2565,815615.0
2019-06-25 10:30:00,51.98,52.0,51.89,52.0,500931.0,43.2481,43.2648,43.1733,43.2648,500931.0
2019-06-25 11:00:00,52.0,52.01,51.94,51.95,663879.0,43.2648,43.2731,43.2149,43.2232,663879.0
2019-06-25 11:30:00,51.95,52.0,51.89,51.95,428935.0,43.2232,43.2648,43.1733,43.2232,428935.0
2019-06-25 12:00:00,51.95,51.98,51.9,51.91,343381.0,43.2232,43.2481,43.1816,43.1899,343381.0
2019-06-25 12:30:00,51.91,51.92,51.73,51.77,460225.0,43.1899,43.1982,43.0401,43.0734,460225.0
2019-06-25 13:00:00,51.77,51.8,51.64,51.79,569207.0,43.0734,43.0984,42.9652,43.09,569207.0
2019-06-25 13:30:00,51.78,51.93,51.78,51.9,436632.0,43.0817,43.2065,43.0817,43.1816,436632.0
2019-06-25 14:00:00,51.9,51.93,51.81,51.83,399793.0,43.1816,43.2065,43.1067,43.1233,399793.0
2019-06-25 14:30:00,51.83,51.88,51.75,51.87,534771.0,43.1233,43.1649,43.0568,43.1566,534771.0
2019-06-25 15:00:00,51.86,51.96,51.81,51.96,582025.0,43.1483,43.2315,43.1067,43.2315,582025.0
2019-06-25 15:30:00,51.96,51.98,51.75,51.76,1827574.0,43.2315,43.2481,43.0568,43.0651,1827574.0
2019-06-26 09:30:00,51.52,51.64,51.32,51.38,935536.0,42.8654,42.9652,42.699,42.7489,935536.0
2019-06-26 10:00:00,51.38,51.39,51.18,51.26,429428.0,42.7489,42.7572,42.5825,42.6491,429428.0
2019-06-26 10:30:00,51.26,51.38,51.2,51.3,434227.0,42.6491,42.7489,42.5992,42.6824,434227.0
2019-06-26 11:00:00,51.3,51.34,51.24,51.32,405883.0,42.6824,42.7156,42.6324,42.699,405883.0
2019-06-26 11:30:00,51.32,51.34,51.22,51.29,272742.0,42.699,42.7156,42.6158,42.674,272742.0
2019-06-26 12:00:00,51.29,51.38,51.27,51.32,235357.0,42.674,42.7489,42.6574,42.699,235357.0
2019-06-26 12:30:00,51.32,51.35,51.22,51.29,258444.0,42.699,42.724,42.6158,42.674,258444.0
2019-06-26 13:00:00,51.29,51.29,51.2,51.27,313426.0,42.674,42.674,42.5992,42.6574,313426.0
2019-06-26 13:30:00,51.28,51.32,51.25,51.32,409104.0,42.6657,42.699,42.6408,42.699,409104.0
2019-06-26 14:00:00,51.32,51.35,51.27,51.3,447315.0,42.699,42.724,42.6574,42.6824,447315.0
2019-06-26 14:30:00,51.3,51.31,51.08,51.16,290576.0,42.6824,42.6907,42.4993,42.5659,290576.0
2019-06-26 15:00:00,51.16,51.27,51.16,51.23,417235.0,42.5659,42.6574,42.5659,42.6241,417235.0
2019-06-26 15:30:00,51.22,51.28,51.12,51.13,1538311.0,42.6158,42.6657,42.5326,42.5409,1538311.0
2019-06-27 09:30:00,51.29,51.4,51.11,51.23,1150608.0,42.674,42.7656,42.5243,42.6241,1150608.0
2019-06-27 10:00:00,51.24,51.26,51.06,51.08,431895.0,42.6324,42.6491,42.4827,42.4993,431895.0
2019-06-27 10:30:00,51.08,51.21,51.04,51.07,367528.0,42.4993,42.6075,42.466,42.491,367528.0
2019-06-27 11:00:00,51.07,51.19,51.04,51.08,493603.0,42.491,42.5908,42.466,42.4993,493603.0
2019-06-27 11:30:00,51.09,51.15,51.07,51.12,281942.0,42.5076,42.5576,42.491,42.5326,281942.0
2019-06-27 12:00:00,51.12,51.22,51.08,51.17,248304.0,42.5326,42.6158,42.4993,42.5742,248304.0
2019-06-27 12:30:00,51.17,51.23,51.12,51.14,183441.0,42.5742,42.6241,42.5326,42.5492,183441.0
2019-06-27 13:00:00,51.15,51.19,51.14,51.18,168036.0,42.5576,42.5908,42.5492,42.5825,168036.0
2019-06-27 13:30:00,51.19,51.25,51.17,51.22,377573.0,42.5908,42.6408,42.5742,42.6158,377573.0
2019-06-27 14:00:00,51.22,51.23,51.07,51.08,316473.0,42.6158,42.6241,42.491,42.4993,316473.0
2019-06-27 14:30:00,51.08,51.08,51.01,51.02,491913.0,42.4993,42.4993,42.4411,42.4494,491913.0
2019-06-27 15:00:00,51.02,51.07,50.96,51.0,453384.0,42.4494,42.491,42.3995,42.4328,453384.0
2019-06-27 15:30:00,51.0,51.22,50.97,51.09,2027791.0,42.4328,42.6158,42.4078,42.5076,2027791.0
2019-06-28 09:30:00,51.27,51.4,51.09,51.16,516322.0,42.6574,42.7656,42.5076,42.5659,516322.0
2019-06-28 10:00:00,51.16,51.21,51.04,51.12,635907.0,42.5659,42.6075,42.466,42.5326,635907.0
2019-06-28 10:30:00,51.12,51.21,51.11,51.13,434274.0,42.5326,42.6075,42.5243,42.5409,434274.0
2019-06-28 11:00:00,51.13,51.17,51.06,51.14,434699.0,42.5409,42.5742,42.4827,42.5492,434699.0
2019-06-28 11:30:00,51.14,51.18,51.05,51.09,254569.0,42.5492,42.5825,42.4744,42.5076,254569.0
2019-06-28 12:00:00,51.08,51.2,51.08,51.13,264288.0,42.4993,42.5992,42.4993,42.5409,264288.0
2019-06-28 12:30:00,51.13,51.17,51.12,51.14,222035.0,42.5409,42.5742,42.5326,42.5492,222035.0
2019-06-28 13:00:00,51.13,51.15,51.1,51.14,217802.0,42.5409,42.5576,42.516,42.5492,217802.0
2019-06-28 13:30:00,51.13,51.14,51.03,51.04,325168.0,42.5409,42.5492,42.4577,42.466,325168.0
2019-06-28 14:00:00,51.03,51.07,50.98,51.0,309560.0,42.4577,42.491,42.4161,42.4328,309560.0
2019-06-28 14:30:00,51.0,51.03,50.94,50.96,337551.0,42.4328,42.4577,42.3828,42.3995,337551.0
2019-06-28 15:00:00,50.97,51.0,50.52,50.96,1876090.0,42.4078,42.4328,42.0334,42.3995,1876090.0
2019-06-28 15:30:00,50.96,51.01,50.85,50.9,1791823.0,42.3995,42.4411,42.308,42.3496,1791823.0
2019-07-01 09:30:00,51.07,51.27,50.78,51.2,1113348.0,42.491,42.6574,42.2497,42.5992,1113348.0
2019-07-01 10:00:00,51.21,51.41,51.18,51.39,652580.0,42.6075,42.7739,42.5825,42.7572,652580.0
2019-07-01 10:30:00,51.4,51.52,51.37,51.4,453717.0,42.7656,42.8654,42.7406,42.7656,453717.0
2019-07-01 11:00:00,51.4,51.52,51.37,51.52,711166.0,42.7656,42.8654,42.7406,42.8654,711166.0
2019-07-01 11:30:00,51.51,51.59,51.48,51.52,658584.0,42.8571,42.9236,42.8321,42.8654,658584.0
2019-07-01 12:00:00,51.52,51.53,51.4,51.44,365504.0,42.8654,42.8737,42.7656,42.7988,365504.0
2019-07-01 12:30:00,51.44,51.44,51.25,51.26,327028.0,42.7988,42.7988,42.6408,42.6491,327028.0
2019-07-01 13:00:00,51.27,51.33,51.25,51.3,283091.0,42.6574,42.7073,42.6408,42.6824,283091.0
2019-07-01 13:30:00,51.3,51.34,51.27,51.29,238368.0,42.6824,42.7156,42.6574,42.674,238368.0
2019-07-01 14:00:00,51.29,51.29,51.22,51.23,375902.0,42.674,42.674,42.6158,42.6241,375902.0
2019-07-01 14:30:00,51.24,51.32,51.23,51.3,449978.0,42.6324,42.699,42.6241,42.6824,449978.0
2019-07-01 15:00:00,51.3,51.4,51.23,51.38,481644.0,42.6824,42.7656,42.6241,42.7489,481644.0
2019-07-01 15:30:00,51.39,51.63,51.37,51.6,1885985.0,42.7572,42.9569,42.7406,42.932,1885985.0
2019-07-02 09:30:00,51.78,51.83,51.55,51.68,713956.0,43.0817,43.1233,42.8904,42.9985,713956.0
2019-07-02 10:00:00,51.69,52.05,51.69,51.93,779988.0,43.0068,43.3064,43.0068,43.2065,779988.0
2019-07-02 10:30:00,51.93,52.04,51.9,51.99,362185.0,43.2065,43.2981,43.1816,43.2565,362185.0
2019-07-02 11:00:00,51.99,52.0,51.84,51.9,383723.0,43.2565,43.2648,43.1316,43.1816,383723.0
2019-07-02 11:30:00,51.9,51.94,51.78,51.79,254651.0,43.1816,43.2149,43.0817,43.09,254651.0
2019-07-02 12:00:00,51.79,51.8,51.62,51.63,355976.0,43.09,43.0984,42.9486,42.9569,355976.0
2019-07-02 12:30:00,51.63,51.73,51.62,51.65,393321.0,42.9569,43.0401,42.9486,42.9736,393321.0
2019-07-02 13:00:00,51.65,51.68,51.58,51.65,351793.0,42.9736,42.9985,42.9153,42.9736,351793.0
2019-07-02 13:30:00,51.65,51.76,51.63,51.75,344847.0,42.9736,43.0651,42.9569,43.0568,344847.0
2019-07-02 14:00:00,51.74,51.89,51.74,51.84,264800.0,43.0484,43.1733,43.0484,43.1316,264800.0
2019-07-02 14:30:00,51.84,51.91,51.83,51.86,196439.0,43.1316,43.1899,43.1233,43.1483,196439.0
2019-07-02 15:00:00,51.86,51.89,51.8,51.85,479480.0,43.1483,43.1733,43.0984,43.14,479480.0
2019-07-02 15:30:00,51.86,51.98,51.84,51.98,1360356.0,43.1483,43.2481,43.1316,43.2481,1360356.0
2019-07-03 09:30:00,52.0,52.19,52.0,52.16,821435.0,43.2648,43.4229,43.2648,43.3979,821435.0
2019-07-03 10:00:00,52.15,52.33,52.15,52.25,582734.0,43.3896,43.5393,43.3896,43.4728,582734.0
2019-07-03 10:30:00,52.26,52.3,52.17,52.26,480813.0,43.4811,43.5144,43.4062,43.4811,480813.0
2019-07-03 11:00:00,52.25,52.26,52.07,52.1,607677.0,43.4728,43.4811,43.323,43.348,607677.0
2019-07-03 11:30:00,52.1,52.18,52.08,52.11,631392.0,43.348,43.4145,43.3313,43.3563,631392.0
2019-07-03 12:00:00,52.1,52.2,52.07,52.16,523924.0,43.348,43.4312,43.323,43.3979,523924.0
2019-07-03 12:30:00,52.16,52.25,52.09,52.1,1562085.0,43.3979,43.4728,43.3397,43.348,1562085.0
2019-07-05 09:30:00,51.89,51.95,51.48,51.56,725827.0,43.1733,43.2232,42.8321,42.8987,725827.0
2019-07-05 10:00:00,51.57,51.77,51.53,51.69,392264.0,42.907,43.0734,42.8737,43.0068,392264.0
2019-07-05 10:30:00,51.69,51.73,51.59,51.69,301621.0,43.0068,43.0401,42.9236,43.0068,301621.0
2019-07-05 11:00:00,51.7,51.7,51.55,51.66,206829.0,43.0152,43.0152,42.8904,42.9819,206829.0
2019-07-05 11:30:00,51.66,51.72,51.59,51.71,224739.0,42.9819,43.0318,42.9236,43.0235,224739.0
2019-07-05 12:00:00,51.71,51.91,51.69,51.88,270383.0,43.0235,43.1899,43.0068,43.1649,270383.0
2019-07-05 12:30:00,51.88,51.99,51.86,51.88,397907.0,43.1649,43.2565,43.1483,43.1649,397907.0
2019-07-05 13:00:00,51.88,51.97,51.83,51.96,346506.0,43.1649,43.2398,43.1233,43.2315,346506.0
2019-07-05 13:30:00,51.96,51.99,51.94,51.99,304940.0,43.2315,43.2565,43.2149,43.2565,304940.0
2019-07-05 14:00:00,51.99,52.0,51.93,51.97,245686.0,43.2565,43.2648,43.2065,43.2398,245686.0
2019-07-05 14:30:00,51.97,52.08,51.96,52.05,337740.0,43.2398,43.3313,43.2315,43.3064,337740.0
2019-07-05 15:00:00,52.05,52.08,51.97,52.06,404140.0,43.3064,43.3313,43.2398,43.3147,404140.0
2019-07-05 15:30:00,52.07,52.12,51.96,52.11,1328756.0,43.323,43.3646,43.2315,43.3563,1328756.0
2019-07-08 09:30:00,52.2,52.33,51.92,51.99,720561.0,43.4312,43.5393,43.1982,43.2565,720561.0
2019-07-08 10:00:00,52.0,52.02,51.89,51.93,422459.0,43.2648,43.2814,43.1733,43.2065,422459.0
2019-07-08 10:30:00,51.94,52.02,51.93,52.01,255385.0,43.2149,43.2814,43.2065,43.2731,255385.0
2019-07-08 11:00:00,52.01,52.06,51.96,52.01,336740.0,43.2731,43.3147,43.2315,43.2731,336740.0
2019-07-08 11:30:00,52.01,52.04,51.96,52.0,507648.0,43.2731,43.2981,43.2315,43.2648,507648.0
2019-07-08 12:00:00,52.0,52.02,51.96,51.98,453138.0,43.2648,43.2814,43.2315,43.2481,453138.0
2019-07-08 12:30:00,51.98,52.01,51.93,51.94,442377.0,43.2481,43.2731,43.2065,43.2149,442377.0
2019-07-08 13:00:00,51.95,52.04,51.94,52.0,376494.0,43.2232,43.2981,43.2149,43.2648,376494.0
2019-07-08 13:30:00,52.01,52.04,51.97,52.04,369155.0,43.2731,43.2981,43.2398,43.2981,369155.0
2019-07-08 14:00:00,52.04,52.08,52.0,52.02,521744.0,43.2981,43.3313,43.2648,43.2814,521744.0
2019-07-08 14:30:00,52.03,52.08,52.02,52.04,584975.0,43.2897,43.3313,43.2814,43.2981,584975.0
2019-07-08 15:00:00,52.03,52.06,51.99,52.03,715691.0,43.2897,43.3147,43.2565,43.2897,715691.0
2019-07-08 15:30:00,52.03,52.13,51.99,52.0,1777892.0,43.2897,43.3729,43.2565,43.2648,1777892.0
2019-07-09 09:30:00,51.72,51.97,51.66,51.8,833967.0,43.0318,43.2398,42.9819,43.0984,833967.0
2019-07-09 10:00:00,51.8,51.86,51.7,51.78,360161.0,43.0984,43.1483,43.0152,43.0817,360161.0
2019-07-09 10:30:00,51.77,51.79,51.66,51.67,385526.0,43.0734,43.09,42.9819,42.9902,385526.0
2019-07-09 11:00:00,51.67,51.82,51.67,51.7,790326.0,42.9902,43.115,42.9902,43.0152,790326.0
2019-07-09 11:30:00,51.7,51.77,51.62,51.66,200103.0,43.0152,43.0734,42.9486,42.9819,200103.0
2019-07-09 12:00:00,51.65,51.68,51.61,51.62,244093.0,42.9736,42.9985,42.9403,42.9486,244093.0
2019-07-09 12:30:00,51.62,51.64,51.56,51.62,238693.0,42.9486,42.9652,42.8987,42.9486,238693.0
2019-07-09 13:00:00,51.62,51.66,51.53,51.6,227912.0,42.9486,42.9819,42.8737,42.932,227912.0
2019-07-09 13:30:00,51.59,51.61,51.56,51.57,196619.0,42.9236,42.9403,42.8987,42.907,196619.0
2019-07-09 14:00:00,51.57,51.57,51.49,51.49,310982.0,42.907,42.907,42.8404,42.8404,310982.0
2019-07-09 14:30:00,51.5,51.54,51.47,51.52,285616.0,42.8488,42.882,42.8238,42.8654,285616.0
2019-07-09 15:00:00,51.53,51.53,51.43,51.46,370581.0,42.8737,42.8737,42.7905,42.8155,370581.0
2019-07-09 15:30:00,51.46,51.75,51.45,51.6,1751595.0,42.8155,43.0568,42.8072,42.932,1751595.0
2019-07-10 09:30:00,51.8,51.91,51.65,51.7,640646.0,43.0984,43.1899,42.9736,43.0152,640646.0
2019-07-10 10:00:00,51.71,51.94,51.67,51.88,635191.0,43.0235,43.2149,42.9902,43.1649,635191.0
2019-07-10 10:30:00,51.89,51.97,51.83,51.85,495249.0,43.1733,43.2398,43.1233,43.14,495249.0
2019-07-10 11:00:00,51.85,51.86,51.68,51.7,402645.0,43.14,43.1483,42.9985,43.0152,402645.0
2019-07-10 11:30:00,51.7,51.88,51.68,51.88,354726.0,43.0152,43.1649,42.9985,43.1649,354726.0
2019-07-10 12:00:00,51.87,51.88,51.75,51.8,393054.0,43.1566,43.1649,43.0568,43.0984,393054.0
2019-07-10 12:30:00,51.79,51.85,51.77,51.85,341967.0,43.09,43.14,43.0734,43.14,341967.0
2019-07-10 13:00:00,51.85,51.86,51.8,51.82,185357.0,43.14,43.1483,43.0984,43.115,185357.0
2019-07-10 13:30:00,51.82,51.92,51.81,51.9,331144.0,43.115,43.1982,43.1067,43.1816,331144.0
2019-07-10 14:00:00,51.9,51.95,51.73,51.75,260839.0,43.1816,43.2232,43.0401,43.0568,260839.0
2019-07-10 14:30:00,51.74,51.83,51.68,51.82,231294.0,43.0484,43.1233,42.9985,43.115,231294.0
2019-07-10 15:00:00,51.82,51.84,51.75,51.8,286315.0,43.115,43.1316,43.0568,43.0984,286315.0
2019-07-10 15:30:00,51.8,51.83,51.76,51.82,1023220.0,43.0984,43.1233,43.0651,43.115,1023220.0
2019-07-11 09:30:00,51.99,52.0,51.72,51.74,868908.0,43.2565,43.2648,43.0318,43.0484,868908.0
2019-07-11 10:00:00,51.75,51.95,51.75,51.82,1588210.0,43.0568,43.2232,43.0568,43.115,1588210.0
2019-07-11 10:30:00,51.82,51.84,51.66,51.73,298538.0,43.115,43.1316,42.9819,43.0401,298538.0
2019-07-11 11:00:00,51.73,51.85,51.68,51.84,283864.0,43.0401,43.14,42.9985,43.1316,283864.0
2019-07-11 11:30:00,51.85,51.85,51.79,51.82,220695.0,43.14,43.14,43.09,43.115,220695.0
2019-07-11 12:00:00,51.82,51.84,51.78,51.83,269052.0,43.115,43.1316,43.0817,43.1233,269052.0
2019-07-11 12:30:00,51.83,51.87,51.81,51.86,223040.0,43.1233,43.1566,43.1067,43.1483,223040.0
2019-07-11 13:00:00,51.87,51.87,51.82,51.84,303768.0,43.1566,43.1566,43.115,43.1316,303768.0
2019-07-11 13:30:00,51.84,51.87,51.8,51.83,415352.0,43.1316,43.1566,43.0984,43.1233,415352.0
2019-07-11 14:00:00,51.84,51.9,51.82,51.88,381103.0,43.1316,43.1816,43.115,43.1649,381103.0
2019-07-11 14:30:00,51.88,51.96,51.87,51.96,346153.0,43.1649,43.2315,43.1566,43.2315,346153.0
2019-07-11 15:00:00,51.95,51.98,51.93,51.94,331209.0,43.2232,43.2481,43.2065,43.2149,331209.0
2019-07-11 15:30:00,51.94,52.06,51.92,52.03,1456226.0,43.2149,43.3147,43.1982,43.2897,1456226.0
2019-07-12 09:30:00,52.25,52.29,52.0,52.03,614657.0,43.4728,43.5061,43.2648,43.2897,614657.0
2019-07-12 10:00:00,52.03,52.05,51.91,52.0,386059.0,43.2897,43.3064,43.1899,43.2648,386059.0
2019-07-12 10:30:00,51.99,52.08,51.95,52.06,200585.0,43.2565,43.3313,43.2232,43.3147,200585.0
2019-07-12 11:00:00,52.07,52.23,52.06,52.19,321058.0,43.323,43.4561,43.3147,43.4229,321058.0
2019-07-12 11:30:00,52.18,52.2,52.1,52.15,168533.0,43.4145,43.4312,43.348,43.3896,168533.0
2019-07-12 12:00:00,52.15,52.19,52.1,52.13,178473.0,43.3896,43.4229,43.348,43.3729,178473.0
2019-07-12 12:30:00,52.14,52.17,52.08,52.1,211928.0,43.3813,43.4062,43.3313,43.348,211928.0
2019-07-12 13:00:00,52.11,52.12,52.05,52.07,137007.0,43.3563,43.3646,43.3064,43.323,137007.0
2019-07-12 13:30:00,52.07,52.13,52.06,52.12,104722.0,43.323,43.3729,43.3147,43.3646,104722.0
2019-07-12 14:00:00,52.13,52.14,52.05,52.06,210529.0,43.3729,43.3813,43.3064,43.3147,210529.0
2019-07-12 14:30:00,52.05,52.13,52.05,52.08,161278.0,43.3064,43.3729,43.3064,43.3313,161278.0
2019-07-12 15:00:00,52.09,52.09,52.0,52.01,250383.0,43.3397,43.3397,43.2648,43.2731,250383.0
2019-07-12 15:30:00,52.0,52.18,51.97,52.11,1076585.0,43.2648,43.4145,43.2398,43.3563,1076585.0
2019-07-15 09:30:00,52.28,52.28,52.06,52.16,691387.0,43.4977,43.4977,43.3147,43.3979,691387.0
2019-07-15 10:00:00,52.16,52.29,52.08,52.19,415599.0,43.3979,43.5061,43.3313,43.4229,415599.0
2019-07-15 10:30:00,52.19,52.22,52.02,52.11,258594.0,43.4229,43.4478,43.2814,43.3563,258594.0
2019-07-15 11:00:00,52.11,52.14,52.05,52.06,241944.0,43.3563,43.3813,43.3064,43.3147,241944.0
2019-07-15 11:30:00,52.05,52.06,51.86,51.91,382148.0,43.3064,43.3147,43.1483,43.1899,382148.0
2019-07-15 12:00:00,51.91,52.03,51.9,52.0,214209.0,43.1899,43.2897,43.1816,43.2648,214209.0
2019-07-15 12:30:00,52.01,52.05,52.0,52.04,187256.0,43.2731,43.3064,43.2648,43.2981,187256.0
2019-07-15 13:00:00,52.03,52.07,52.02,52.05,205301.0,43.2897,43.323,43.2814,43.3064,205301.0
2019-07-15 13:30:00,52.05,52.06,52.02,52.03,210396.0,43.3064,43.3147,43.2814,43.2897,210396.0
2019-07-15 14:00:00,52.04,52.08,52.03,52.05,176822.0,43.2981,43.3313,43.2897,43.3064,176822.0
2019-07-15 14:30:00,52.05,52.07,52.04,52.05,212885.0,43.3064,43.323,43.2981,43.3064,212885.0
2019-07-15 15:00:00,52.06,52.1,52.04,52.07,251654.0,43.3147,43.348,43.2981,43.323,251654.0
2019-07-15 15:30:00,52.06,52.16,52.06,52.13,888581.0,43.3147,43.3979,43.3147,43.3729,888581.0
2019-07-16 09:30:00,51.96,52.47,51.96,52.09,881609.0,43.2315,43.6558,43.2315,43.3397,881609.0
2019-07-16 10:00:00,52.09,52.11,52.01,52.03,368712.0,43.3397,43.3563,43.2731,43.2897,368712.0
2019-07-16 10:30:00,52.02,52.06,51.92,51.98,262611.0,43.2814,43.3147,43.1982,43.2481,262611.0
2019-07-16 11:00:00,51.98,51.98,51.85,51.88,283833.0,43.2481,43.2481,43.14,43.1649,283833.0
2019-07-16 11:30:00,51.87,51.94,51.81,51.85,462007.0,43.1566,43.2149,43.1067,43.14,462007.0
2019-07-16 12:00:00,51.85,52.16,51.82,52.07,463963.0,43.14,43.3979,43.115,43.323,463963.0
2019-07-16 12:30:00,52.07,52.12,52.04,52.12,228725.0,43.323,43.3646,43.2981,43.3646,228725.0
2019-07-16 13:00:00,52.12,52.17,52.08,52.08,235436.0,43.3646,43.4062,43.3313,43.3313,235436.0
2019-07-16 13:30:00,52.09,52.09,51.96,51.97,209306.0,43.3397,43.3397,43.2315,43.2398,209306.0
2019-07-16 14:00:00,51.97,52.01,51.94,51.98,226500.0,43.2398,43.2731,43.2149,43.2481,226500.0
2019-07-16 14:30:00,51.98,52.03,51.96,52.02,246614.0,43.2481,43.2897,43.2315,43.2814,246614.0
2019-07-16 15:00:00,52.02,52.08,51.97,52.06,382789.0,43.2814,43.3313,43.2398,43.3147,382789.0
2019-07-16 15:30:00,52.06,52.15,52.03,52.13,1041863.0,43.3147,43.3896,43.2897,43.3729,1041863.0
2019-07-17 09:30:00,52.22,52.26,52.07,52.1,624767.0,43.4478,43.4811,43.323,43.348,624767.0
2019-07-17 10:00:00,52.11,52.21,52.1,52.11,313262.0,43.3563,43.4395,43.348,43.3563,313262.0
2019-07-17 10:30:00,52.11,52.22,52.08,52.16,425842.0,43.3563,43.4478,43.3313,43.3979,425842.0
2019-07-17 11:00:00,52.16,52.19,52.06,52.07,298450.0,43.3979,43.4229,43.3147,43.323,298450.0
2019-07-17 11:30:00,52.07,52.12,52.04,52.1,285390.0,43.323,43.3646,43.2981,43.348,285390.0
2019-07-17 12:00:00,52.1,52.12,52.01,52.05,165064.0,43.348,43.3646,43.2731,43.3064,165064.0
2019-07-17 12:30:00,52.05,52.12,52.04,52.09,177110.0,43.3064,43.3646,43.2981,43.3397,177110.0
2019-07-17 13:00:00,52.09,52.14,52.05,52.13,205289.0,43.3397,43.3813,43.3064,43.3729,205289.0
2019-07-17 13:30:00,52.13,52.24,52.12,52.18,278966.0,43.3729,43.4645,43.3646,43.4145,278966.0
2019-07-17 14:00:00,52.18,52.19,52.11,52.16,312670.0,43.4145,43.4229,43.3563,43.3979,312670.0
2019-07-17 14:30:00,52.16,52.22,52.15,52.15,262085.0,43.3979,43.4478,43.3896,43.3896,262085.0
2019-07-17 15:00:00,52.15,52.17,52.11,52.11,475568.0,43.3896,43.4062,43.3563,43.3563,475568.0
2019-07-17 15:30:00,52.12,52.2,52.09,52.16,1393453.0,43.3646,43.4312,43.3397,43.3979,1393453.0
2019-07-18 09:30:00,52.04,52.15,51.67,51.75,817918.0,43.2981,43.3896,42.9902,43.0568,817918.0
2019-07-18 10:00:00,51.75,51.88,51.71,51.84,577464.0,43.0568,43.1649,43.0235,43.1316,577464.0
2019-07-18 10:30:00,51.84,51.9,51.79,51.87,369056.0,43.1316,43.1816,43.09,43.1566,369056.0
2019-07-18 11:00:00,51.87,51.99,51.87,51.96,346534.0,43.1566,43.2565,43.1566,43.2315,346534.0
2019-07-18 11:30:00,51.96,51.96,51.83,51.9,315520.0,43.2315,43.2315,43.1233,43.1816,315520.0
2019-07-18 12:00:00,51.91,52.05,51.9,52.04,314819.0,43.1899,43.3064,43.1816,43.2981,314819.0
2019-07-18 12:30:00,52.04,52.1,52.01,52.01,248176.0,43.2981,43.348,43.2731,43.2731,248176.0
2019-07-18 13:00:00,52.02,52.17,52.01,52.1,339110.0,43.2814,43.4062,43.2731,43.348,339110.0
2019-07-18 13:30:00,52.1,52.1,52.01,52.01,232888.0,43.348,43.348,43.2731,43.2731,232888.0
2019-07-18 14:00:00,52.01,52.12,52.0,52.1,549638.0,43.2731,43.3646,43.2648,43.348,549638.0
2019-07-18 14:30:00,52.1,52.1,52.03,52.07,1005272.0,43.348,43.348,43.2897,43.323,1005272.0
2019-07-18 15:00:00,52.07,52.11,51.99,52.05,944810.0,43.323,43.3563,43.2565,43.3064,944810.0
2019-07-18 15:30:00,52.05,52.06,51.98,52.02,1968682.0,43.3064,43.3147,43.2481,43.2814,1968682.0
2019-07-19 09:30:00,52.14,52.15,51.88,52.02,1178294.0,43.3813,43.3896,43.1649,43.2814,1178294.0
2019-07-19 10:00:00,52.02,52.08,51.91,51.96,514464.0,43.2814,43.3313,43.1899,43.2315,514464.0
2019-07-19 10:30:00,51.95,51.98,51.84,51.89,275070.0,43.2232,43.2481,43.1316,43.1733,275070.0
2019-07-19 11:00:00,51.89,51.92,51.8,51.8,288541.0,43.1733,43.1982,43.0984,43.0984,288541.0
2019-07-19 11:30:00,51.8,51.81,51.73,51.76,322513.0,43.0984,43.1067,43.0401,43.0651,322513.0
2019-07-19 12:00:00,51.76,51.86,51.75,51.8,275745.0,43.0651,43.1483,43.0568,43.0984,275745.0
2019-07-19 12:30:00,51.8,51.81,51.75,51.8,210457.0,43.0984,43.1067,43.0568,43.0984,210457.0
2019-07-19 13:00:00,51.81,51.81,51.71,51.73,186634.0,43.1067,43.1067,43.0235,43.0401,186634.0
2019-07-19 13:30:00,51.72,51.74,51.66,51.69,235181.0,43.0318,43.0484,42.9819,43.0068,235181.0
2019-07-19 14:00:00,51.7,51.73,51.58,51.59,223938.0,43.0152,43.0401,42.9153,42.9236,223938.0
2019-07-19 14:30:00,51.59,51.65,51.5,51.55,340695.0,42.9236,42.9736,42.8488,42.8904,340695.0
2019-07-19 15:00:00,51.55,51.56,51.39,51.43,403585.0,42.8904,42.8987,42.7572,42.7905,403585.0
2019-07-19 15:30:00,51.43,51.51,51.37,51.41,1520377.0,42.7905,42.8571,42.7406,42.7739,1520377.0
2019-07-22 09:30:00,51.52,51.52,51.13,51.2,1040588.0,42.8654,42.8654,42.5409,42.5992,1040588.0
2019-07-22 10:00:00,51.2,51.28,51.14,51.2,853231.0,42.5992,42.6657,42.5492,42.5992,853231.0
2019-07-22 10:30:00,51.2,51.27,51.18,51.2,726631.0,42.5992,42.6574,42.5825,42.5992,726631.0
2019-07-22 11:00:00,51.21,51.23,51.13,51.2,597661.0,42.6075,42.6241,42.5409,42.5992,597661.0
2019-07-22 11:30:00,51.2,51.27,51.18,51.23,485067.0,42.5992,42.6574,42.5825,42.6241,485067.0
2019-07-22 12:00:00,51.24,51.39,51.2,51.36,832403.0,42.6324,42.7572,42.5992,42.7323,832403.0
2019-07-22 12:30:00,51.36,51.37,51.31,51.35,454289.0,42.7323,42.7406,42.6907,42.724,454289.0
2019-07-22 13:00:00,51.35,51.37,51.3,51.31,429830.0,42.724,42.7406,42.6824,42.6907,429830.0
2019-07-22 13:30:00,51.32,51.41,51.31,51.36,475374.0,42.699,42.7739,42.6907,42.7323,475374.0
2019-07-22 14:00:00,51.36,51.37,51.32,51.34,342638.0,42.7323,42.7406,42.699,42.7156,342638.0
2019-07-22 14:30:00,51.34,51.38,51.31,51.33,526032.0,42.7156,42.7489,42.6907,42.7073,526032.0
2019-07-22 15:00:00,51.33,51.4,51.25,51.29,636049.0,42.7073,42.7656,42.6408,42.674,636049.0
2019-07-22 15:30:00,51.29,51.29,51.14,51.24,2075420.0,42.674,42.674,42.5492,42.6324,2075420.0
2019-07-23 09:30:00,53.25,53.92,52.76,53.66,6824932.0,44.3048,44.8622,43.8971,44.6459,6824932.0
2019-07-23 10:00:00,53.66,53.9,53.57,53.82,2686565.0,44.6459,44.8456,44.571,44.779,2686565.0
2019-07-23 10:30:00,53.82,54.22,53.78,54.16,2604506.0,44.779,45.1118,44.7458,45.0619,2604506.0
2019-07-23 11:00:00,54.15,54.15,53.74,53.79,1763320.0,45.0536,45.0536,44.7125,44.7541,1763320.0
2019-07-23 11:30:00,53.78,54.28,53.68,54.17,1792256.0,44.7458,45.1618,44.6626,45.0702,1792256.0
2019-07-23 12:00:00,54.17,54.31,54.16,54.18,1285197.0,45.0702,45.1867,45.0619,45.0786,1285197.0
2019-07-23 12:30:00,54.18,54.27,54.12,54.25,918351.0,45.0786,45.1534,45.0286,45.1368,918351.0
2019-07-23 13:00:00,54.26,54.28,54.1,54.14,835412.0,45.1451,45.1618,45.012,45.0453,835412.0
2019-07-23 13:30:00,54.14,54.25,54.11,54.22,689227.0,45.0453,45.1368,45.0203,45.1118,689227.0
2019-07-23 14:00:00,54.22,54.23,54.05,54.21,1111509.0,45.1118,45.1202,44.9704,45.1035,1111509.0
2019-07-23 14:30:00,54.2,54.62,54.17,54.61,1792147.0,45.0952,45.4447,45.0702,45.4363,1792147.0
2019-07-23 15:00:00,54.61,54.64,54.4,54.41,1472736.0,45.4363,45.4613,45.2616,45.2699,1472736.0
2019-07-23 15:30:00,54.41,54.53,54.33,54.33,3395920.0,45.2699,45.3698,45.2034,45.2034,3395920.0
2019-07-24 09:30:00,54.12,54.73,54.1,54.68,2198672.0,45.0286,45.5362,45.012,45.4946,2198672.0
2019-07-24 10:00:00,54.69,54.82,54.16,54.33,1357994.0,45.5029,45.6111,45.0619,45.2034,1357994.0
2019-07-24 10:30:00,54.34,54.47,54.3,54.41,632642.0,45.2117,45.3198,45.1784,45.2699,632642.0
2019-07-24 11:00:00,54.41,54.41,54.27,54.28,509049.0,45.2699,45.2699,45.1534,45.1618,509049.0
2019-07-24 11:30:00,54.28,54.29,54.11,54.14,717391.0,45.1618,45.1701,45.0203,45.0453,717391.0
2019-07-24 12:00:00,54.14,54.16,53.92,53.98,858659.0,45.0453,45.0619,44.8622,44.9122,858659.0
2019-07-24 12:30:00,53.98,54.01,53.94,53.96,451556.0,44.9122,44.9371,44.8789,44.8955,451556.0
2019-07-24 13:00:00,53.96,54.0,53.87,53.91,474639.0,44.8955,44.9288,44.8206,44.8539,474639.0
2019-07-24 13:30:00,53.91,53.99,53.88,53.89,433205.0,44.8539,44.9205,44.829,44.8373,433205.0
2019-07-24 14:00:00,53.89,53.93,53.88,53.91,425019.0,44.8373,44.8706,44.829,44.8539,425019.0
2019-07-24 14:30:00,53.91,53.94,53.73,53.74,601648.0,44.8539,44.8789,44.7042,44.7125,601648.0
2019-07-24 15:00:00,53.74,53.81,53.72,53.75,745856.0,44.7125,44.7707,44.6958,44.7208,745856.0
2019-07-24 15:30:00,53.75,53.8,53.62,53.77,2260478.0,44.7208,44.7624,44.6126,44.7374,2260478.0
2019-07-25 09:30:00,53.63,53.8,53.36,53.36,1583422.0,44.621,44.7624,44.3963,44.3963,1583422.0
2019-07-25 10:00:00,53.37,53.37,53.12,53.21,1531082.0,44.4046,44.4046,44.1966,44.2715,1531082.0
2019-07-25 10:30:00,53.21,53.29,53.1,53.19,1315742.0,44.2715,44.3381,44.18,44.2549,1315742.0
2019-07-25 11:00:00,53.18,53.3,53.16,53.3,1094573.0,44.2465,44.3464,44.2299,44.3464,1094573.0
2019-07-25 11:30:00,53.3,53.33,53.14,53.15,1072052.0,44.3464,44.3714,44.2133,44.2216,1072052.0
2019-07-25 12:00:00,53.15,53.17,52.96,52.96,612152.0,44.2216,44.2382,44.0635,44.0635,612152.0
2019-07-25 12:30:00,52.96,52.98,52.85,52.94,742329.0,44.0635,44.0801,43.972,44.0469,742329.0
2019-07-25 13:00:00,52.94,52.94,52.78,52.86,710237.0,44.0469,44.0469,43.9137,43.9803,710237.0
2019-07-25 13:30:00,52.86,52.87,52.71,52.82,779518.0,43.9803,43.9886,43.8555,43.947,779518.0
2019-07-25 14:00:00,52.82,53.08,52.79,53.07,957756.0,43.947,44.1633,43.9221,44.155,957756.0
2019-07-25 14:30:00,53.07,53.1,52.94,52.96,756258.0,44.155,44.18,44.0469,44.0635,756258.0
2019-07-25 15:00:00,52.97,53.04,52.9,53.02,775469.0,44.0718,44.1301,44.0136,44.1134,775469.0
2019-07-25 15:30:00,53.01,53.13,52.97,53.1,2125440.0,44.1051,44.2049,44.0718,44.18,2125440.0
2019-07-26 09:30:00,53.34,53.83,53.19,53.83,932125.0,44.3797,44.7874,44.2549,44.7874,932125.0
2019-07-26 10:00:00,53.82,54.0,53.74,53.96,818925.0,44.779,44.9288,44.7125,44.8955,818925.0
2019-07-26 10:30:00,53.96,54.1,53.96,53.98,598599.0,44.8955,45.012,44.8955,44.9122,598599.0
2019-07-26 11:00:00,53.98,54.07,53.91,53.97,720533.0,44.9122,44.987,44.8539,44.9038,720533.0
2019-07-26 11:30:00,53.97,54.1,53.96,54.05,495020.0,44.9038,45.012,44.8955,44.9704,495020.0
2019-07-26 12:00:00,54.06,54.29,54.02,54.25,604727.0,44.9787,45.1701,44.9454,45.1368,604727.0
2019-07-26 12:30:00,54.25,54.31,54.11,54.15,610745.0,45.1368,45.1867,45.0203,45.0536,610745.0
2019-07-26 13:00:00,54.15,54.16,54.03,54.15,421837.0,45.0536,45.0619,44.9538,45.0536,421837.0
2019-07-26 13:30:00,54.15,54.17,54.06,54.07,342236.0,45.0536,45.0702,44.9787,44.987,342236.0
2019-07-26 14:00:00,54.07,54.07,53.96,54.01,288956.0,44.987,44.987,44.8955,44.9371,288956.0
2019-07-26 14:30:00,54.01,54.09,53.98,54.07,373860.0,44.9371,45.0037,44.9122,44.987,373860.0
2019-07-26 15:00:00,54.07,54.16,54.04,54.16,384266.0,44.987,45.0619,44.9621,45.0619,384266.0
2019-07-26 15:30:00,54.16,54.22,54.14,54.17,1441182.0,45.0619,45.1118,45.0453,45.0702,1441182.0
2019-07-29 09:30:00,54.17,54.3,54.09,54.1,1173838.0,45.0702,45.1784,45.0037,45.012,1173838.0
2019-07-29 10:00:00,54.1,54.2,53.99,54.03,1176742.0,45.012,45.0952,44.9205,44.9538,1176742.0
2019-07-29 10:30:00,54.03,54.05,53.92,53.94,751572.0,44.9538,44.9704,44.8622,44.8789,751572.0
2019-07-29 11:00:00,53.94,53.98,53.9,53.96,523870.0,44.8789,44.9122,44.8456,44.8955,523870.0
2019-07-29 11:30:00,53.96,54.15,53.93,54.11,939138.0,44.8955,45.0536,44.8706,45.0203,939138.0
2019-07-29 12:00:00,54.11,54.19,54.07,54.1,365717.0,45.0203,45.0869,44.987,45.012,365717.0
2019-07-29 12:30:00,54.1,54.11,54.03,54.04,252368.0,45.012,45.0203,44.9538,44.9621,252368.0
2019-07-29 13:00:00,54.03,54.06,54.0,54.0,260991.0,44.9538,44.9787,44.9288,44.9288,260991.0
2019-07-29 13:30:00,54.01,54.07,53.96,53.97,266500.0,44.9371,44.987,44.8955,44.9038,266500.0
2019-07-29 14:00:00,53.97,54.02,53.95,54.0,416049.0,44.9038,44.9454,44.8872,44.9288,416049.0
2019-07-29 14:30:00,54.0,54.01,53.94,54.0,287473.0,44.9288,44.9371,44.8789,44.9288,287473.0
2019-07-29 15:00:00,54.0,54.03,53.95,53.97,469020.0,44.9288,44.9538,44.8872,44.9038,469020.0
2019-07-29 15:30:00,53.98,54.06,53.94,53.98,1663049.0,44.9122,44.9787,44.8789,44.9122,1663049.0
2019-07-30 09:30:00,53.96,54.27,53.88,54.25,715844.0,44.8955,45.1534,44.829,45.1368,715844.0
2019-07-30 10:00:00,54.25,54.3,54.17,54.23,463663.0,45.1368,45.1784,45.0702,45.1202,463663.0
2019-07-30 10:30:00,54.23,54.23,54.03,54.18,533659.0,45.1202,45.1202,44.9538,45.0786,533659.0
2019-07-30 11:00:00,54.18,54.23,54.04,54.05,317624.0,45.0786,45.1202,44.9621,44.9704,317624.0
2019-07-30 11:30:00,54.06,54.09,53.92,53.98,358954.0,44.9787,45.0037,44.8622,44.9122,358954.0
2019-07-30 12:00:00,53.98,54.09,53.97,54.01,437734.0,44.9122,45.0037,44.9038,44.9371,437734.0
2019-07-30 12:30:00,54.01,54.05,53.78,53.8,661850.0,44.9371,44.9704,44.7458,44.7624,661850.0
2019-07-30 13:00:00,53.8,53.84,53.66,53.69,320416.0,44.7624,44.7957,44.6459,44.6709,320416.0
2019-07-30 13:30:00,53.7,53.73,53.56,53.68,359982.0,44.6792,44.7042,44.5627,44.6626,359982.0
2019-07-30 14:00:00,53.68,53.82,53.67,53.78,326592.0,44.6626,44.779,44.6542,44.7458,326592.0
2019-07-30 14:30:00,53.79,53.8,53.7,53.74,245829.0,44.7541,44.7624,44.6792,44.7125,245829.0
2019-07-30 15:00:00,53.74,53.77,53.61,53.62,459148.0,44.7125,44.7374,44.6043,44.6126,459148.0
2019-07-30 15:30:00,53.62,53.72,53.58,53.72,1169028.0,44.6126,44.6958,44.5794,44.6958,1169028.0
2019-07-31 09:30:00,53.51,53.51,53.22,53.26,860749.0,44.5211,44.5211,44.2798,44.3131,860749.0
2019-07-31 10:00:00,53.26,53.35,53.15,53.3,603261.0,44.3131,44.388,44.2216,44.3464,603261.0
2019-07-31 10:30:00,53.3,53.33,53.03,53.05,587116.0,44.3464,44.3714,44.1217,44.1384,587116.0
2019-07-31 11:00:00,53.05,53.09,52.93,52.94,524578.0,44.1384,44.1717,44.0385,44.0469,524578.0
2019-07-31 11:30:00,52.94,53.02,52.77,52.98,662786.0,44.0469,44.1134,43.9054,44.0801,662786.0
2019-07-31 12:00:00,52.97,53.02,52.91,52.99,533747.0,44.0718,44.1134,44.0219,44.0885,533747.0
2019-07-31 12:30:00,52.99,53.03,52.95,52.95,342726.0,44.0885,44.1217,44.0552,44.0552,342726.0
2019-07-31 13:00:00,52.95,53.0,52.94,52.97,269751.0,44.0552,44.0968,44.0469,44.0718,269751.0
2019-07-31 13:30:00,52.97,53.07,52.95,53.03,473101.0,44.0718,44.155,44.0552,44.1217,473101.0
2019-07-31 14:00:00,53.03,53.03,52.72,52.9,803315.0,44.1217,44.1217,43.8638,44.0136,803315.0
2019-07-31 14:30:00,52.89,52.95,52.04,52.54,1937678.0,44.0053,44.0552,43.2981,43.7141,1937678.0
2019-07-31 15:00:00,52.54,52.84,52.49,52.68,1499006.0,43.7141,43.9637,43.6725,43.8305,1499006.0
2019-07-31 15:30:00,52.67,52.73,52.58,52.61,2169036.0,43.8222,43.8721,43.7473,43.7723,2169036.0
2019-08-01 09:30:00,52.78,52.86,52.59,52.62,765560.0,43.9137,43.9803,43.7557,43.7806,765560.0
2019-08-01 10:00:00,52.62,52.97,52.48,52.95,1013459.0,43.7806,44.0718,43.6641,44.0552,1013459.0
2019-08-01 10:30:00,52.97,53.1,52.88,53.1,945960.0,44.0718,44.18,43.9969,44.18,945960.0
2019-08-01 11:00:00,53.1,53.15,52.98,53.1,673490.0,44.18,44.2216,44.0801,44.18,673490.0
2019-08-01 11:30:00,53.11,53.2,52.96,52.96,823489.0,44.1883,44.2632,44.0635,44.0635,823489.0
2019-08-01 12:00:00,52.96,53.02,52.79,52.8,411716.0,44.0635,44.1134,43.9221,43.9304,411716.0
2019-08-01 12:30:00,52.81,52.84,52.74,52.78,606095.0,43.9387,43.9637,43.8805,43.9137,606095.0
2019-08-01 13:00:00,52.78,52.79,52.37,52.4,952579.0,43.9137,43.9221,43.5726,43.5976,952579.0
2019-08-01 13:30:00,52.4,52.58,52.19,52.4,1398917.0,43.5976,43.7473,43.4229,43.5976,1398917.0
2019-08-01 14:00:00,52.4,52.65,52.23,52.64,1663536.0,43.5976,43.8056,43.4561,43.7973,1663536.0
2019-08-01 14:30:00,52.64,52.66,52.4,52.5,858987.0,43.7973,43.8139,43.5976,43.6808,858987.0
2019-08-01 15:00:00,52.5,52.53,52.29,52.45,865907.0,43.6808,43.7057,43.5061,43.6392,865907.0
2019-08-01 15:30:00,52.46,52.48,52.01,52.05,3465302.0,43.6475,43.6641,43.2731,43.3064,3465302.0
2019-08-02 09:30:00,51.91,52.26,51.91,52.19,1144462.0,43.1899,43.4811,43.1899,43.4229,1144462.0
2019-08-02 10:00:00,52.2,52.67,52.2,52.61,1238344.0,43.4312,43.8222,43.4312,43.7723,1238344.0
2019-08-02 10:30:00,52.61,52.64,52.32,52.37,900368.0,43.7723,43.7973,43.531,43.5726,900368.0
2019-08-02 11:00:00,52.37,52.45,52.24,52.27,591078.0,43.5726,43.6392,43.4645,43.4894,591078.0
2019-08-02 11:30:00,52.27,52.37,52.17,52.37,589764.0,43.4894,43.5726,43.4062,43.5726,589764.0
2019-08-02 12:00:00,52.37,52.46,52.32,52.42,450277.0,43.5726,43.6475,43.531,43.6142,450277.0
2019-08-02 12:30:00,52.42,52.52,52.36,52.4,440282.0,43.6142,43.6974,43.5643,43.5976,440282.0
2019-08-02 13:00:00,52.39,52.4,52.23,52.25,439357.0,43.5893,43.5976,43.4561,43.4728,439357.0
2019-08-02 13:30:00,52.26,52.38,52.22,52.37,339487.0,43.4811,43.5809,43.4478,43.5726,339487.0
2019-08-02 14:00:00,52.37,52.56,52.37,52.43,483406.0,43.5726,43.7307,43.5726,43.6225,483406.0
2019-08-02 14:30:00,52.43,52.45,52.31,52.39,459551.0,43.6225,43.6392,43.5227,43.5893,459551.0
2019-08-02 15:00:00,52.4,52.48,52.28,52.45,478822.0,43.5976,43.6641,43.4977,43.6392,478822.0
2019-08-02 15:30:00,52.45,52.73,52.25,52.33,1828762.0,43.6392,43.8721,43.4728,43.5393,1828762.0
2019-08-05 09:30:00,52.39,52.66,52.22,52.28,1349340.0,43.5893,43.8139,43.4478,43.4977,1349340.0
2019-08-05 10:00:00,52.27,52.32,52.12,52.22,746596.0,43.4894,43.531,43.3646,43.4478,746596.0
2019-08-05 10:30:00,52.23,52.23,52.0,52.13,596315.0,43.4561,43.4561,43.2648,43.3729,596315.0
2019-08-05 11:00:00,52.12,52.34,52.1,52.21,666681.0,43.3646,43.5477,43.348,43.4395,666681.0
2019-08-05 11:30:00,52.22,52.4,52.14,52.36,678023.0,43.4478,43.5976,43.3813,43.5643,678023.0
2019-08-05 12:00:00,52.35,52.53,52.27,52.45,959892.0,43.556,43.7057,43.4894,43.6392,959892.0
2019-08-05 12:30:00,52.45,52.5,51.99,52.03,626484.0,43.6392,43.6808,43.2565,43.2897,626484.0
2019-08-05 13:00:00,52.03,52.14,52.0,52.02,546623.0,43.2897,43.3813,43.2648,43.2814,546623.0
2019-08-05 13:30:00,52.01,52.07,51.89,51.89,490150.0,43.2731,43.323,43.1733,43.1733,490150.0
2019-08-05 14:00:00,51.9,52.06,51.86,51.88,623619.0,43.1816,43.3147,43.1483,43.1649,623619.0
2019-08-05 14:30:00,51.88,51.9,51.49,51.55,993126.0,43.1649,43.1816,42.8404,42.8904,993126.0
2019-08-05 15:00:00,51.55,51.85,51.4,51.75,1474326.0,42.8904,43.14,42.7656,43.0568,1474326.0
2019-08-05 15:30:00,51.74,51.94,51.62,51.66,2815840.0,43.0484,43.2149,42.9486,42.9819,2815840.0
2019-08-06 09:30:00,51.87,52.29,51.61,52.1,1543720.0,43.1566,43.5061,42.9403,43.348,1543720.0
2019-08-06 10:00:00,52.1,52.19,51.69,51.75,866761.0,43.348,43.4229,43.0068,43.0568,866761.0
2019-08-06 10:30:00,51.75,51.99,51.73,51.9,601972.0,43.0568,43.2565,43.0401,43.1816,601972.0
2019-08-06 11:00:00,51.91,51.95,51.81,51.95,673577.0,43.1899,43.2232,43.1067,43.2232,673577.0
2019-08-06 11:30:00,51.95,51.96,51.81,51.91,364666.0,43.2232,43.2315,43.1067,43.1899,364666.0
2019-08-06 12:00:00,51.91,52.0,51.83,51.93,519000.0,43.1899,43.2648,43.1233,43.2065,519000.0
2019-08-06 12:30:00,51.93,52.0,51.87,52.0,442270.0,43.2065,43.2648,43.1566,43.2648,442270.0
2019-08-06 13:00:00,52.0,52.29,51.97,52.2,817038.0,43.2648,43.5061,43.2398,43.4312,817038.0
2019-08-06 13:30:00,52.2,52.35,52.18,52.23,881773.0,43.4312,43.556,43.4145,43.4561,881773.0
2019-08-06 14:00:00,52.23,52.63,52.23,52.61,1179396.0,43.4561,43.7889,43.4561,43.7723,1179396.0
2019-08-06 14:30:00,52.61,52.76,52.34,52.37,1780252.0,43.7723,43.8971,43.5477,43.5726,1780252.0
2019-08-06 15:00:00,52.37,52.4,52.26,52.3,885684.0,43.5726,43.5976,43.4811,43.5144,885684.0
2019-08-06 15:30:00,52.3,52.53,52.15,52.28,2355711.0,43.5144,43.7057,43.3896,43.4977,2355711.0
2019-08-07 09:30:00,52.27,52.34,51.77,52.17,1898801.0,43.4894,43.5477,43.0734,43.4062,1898801.0
2019-08-07 10:00:00,52.16,52.49,51.98,52.42,1210791.0,43.3979,43.6725,43.2481,43.6142,1210791.0
2019-08-07 10:30:00,52.42,52.79,52.4,52.65,1198192.0,43.6142,43.9221,43.5976,43.8056,1198192.0
2019-08-07 11:00:00,52.65,52.83,52.5,52.63,1088811.0,43.8056,43.9553,43.6808,43.7889,1088811.0
2019-08-07 11:30:00,52.63,53.07,52.6,52.98,2019458.0,43.7889,44.155,43.764,44.0801,2019458.0
2019-08-07 12:00:00,52.99,53.01,52.65,52.75,602929.0,44.0885,44.1051,43.8056,43.8888,602929.0
2019-08-07 12:30:00,52.74,52.93,52.72,52.93,413079.0,43.8805,44.0385,43.8638,44.0385,413079.0
2019-08-07 13:00:00,52.92,53.07,52.91,53.04,436298.0,44.0302,44.155,44.0219,44.1301,436298.0
2019-08-07 13:30:00,53.04,53.27,53.04,53.1,635957.0,44.1301,44.3214,44.1301,44.18,635957.0
2019-08-07 14:00:00,53.1,53.24,53.06,53.24,686913.0,44.18,44.2965,44.1467,44.2965,686913.0
2019-08-07 14:30:00,53.23,53.38,53.19,53.31,597489.0,44.2882,44.413,44.2549,44.3547,597489.0
2019-08-07 15:00:00,53.31,53.36,53.19,53.31,764582.0,44.3547,44.3963,44.2549,44.3547,764582.0
2019-08-07 15:30:00,53.32,53.39,53.13,53.17,2383535.0,44.363,44.4213,44.2049,44.2382,2383535.0
2019-08-08 09:30:00,53.21,53.38,52.85,53.0,1147907.0,44.2715,44.413,43.972,44.0968,1147907.0
2019-08-08 10:00:00,53.01,53.34,52.97,53.21,694350.0,44.1051,44.3797,44.0718,44.2715,694350.0
2019-08-08 10:30:00,53.21,53.31,53.16,53.2,570358.0,44.2715,44.3547,44.2299,44.2632,570358.0
2019-08-08 11:00:00,53.19,53.44,53.18,53.41,409889.0,44.2549,44.4629,44.2465,44.4379,409889.0
2019-08-08 11:30:00,53.42,53.63,53.41,53.48,481889.0,44.4462,44.621,44.4379,44.4962,481889.0
2019-08-08 12:00:00,53.49,53.65,53.49,53.61,469350.0,44.5045,44.6376,44.5045,44.6043,469350.0
2019-08-08 12:30:00,53.61,53.67,53.59,53.66,305749.0,44.6043,44.6542,44.5877,44.6459,305749.0
2019-08-08 13:00:00,53.66,53.7,53.57,53.59,371908.0,44.6459,44.6792,44.571,44.5877,371908.0
2019-08-08 13:30:00,53.59,53.71,53.58,53.66,339004.0,44.5877,44.6875,44.5794,44.6459,339004.0
2019-08-08 14:00:00,53.66,53.66,53.53,53.55,330207.0,44.6459,44.6459,44.5378,44.5544,330207.0
2019-08-08 14:30:00,53.55,53.67,53.53,53.62,348656.0,44.5544,44.6542,44.5378,44.6126,348656.0
2019-08-08 15:00:00,53.61,53.74,53.56,53.61,556794.0,44.6043,44.7125,44.5627,44.6043,556794.0
2019-08-08 15:30:00,53.61,53.79,53.55,53.7,1698438.0,44.6043,44.7541,44.5544,44.6792,1698438.0
2019-08-09 09:30:00,53.79,53.9,53.43,53.45,732514.0,44.7541,44.8456,44.4546,44.4712,732514.0
2019-08-09 10:00:00,53.44,53.55,53.22,53.31,574113.0,44.4629,44.5544,44.2798,44.3547,574113.0
2019-08-09 10:30:00,53.31,53.42,53.11,53.38,609746.0,44.3547,44.4462,44.1883,44.413,609746.0
2019-08-09 11:00:00,53.37,53.43,53.17,53.18,335823.0,44.4046,44.4546,44.2382,44.2465,335823.0
2019-08-09 11:30:00,53.18,53.28,53.09,53.16,412046.0,44.2465,44.3298,44.1717,44.2299,412046.0
2019-08-09 12:00:00,53.16,53.23,53.08,53.14,331591.0,44.2299,44.2882,44.1633,44.2133,331591.0
2019-08-09 12:30:00,53.14,53.59,53.1,53.38,461855.0,44.2133,44.5877,44.18,44.413,461855.0
2019-08-09 13:00:00,53.37,53.59,53.37,53.59,247628.0,44.4046,44.5877,44.4046,44.5877,247628.0
2019-08-09 13:30:00,53.59,53.68,53.52,53.53,253271.0,44.5877,44.6626,44.5294,44.5378,253271.0
2019-08-09 14:00:00,53.53,53.64,53.52,53.58,249182.0,44.5378,44.6293,44.5294,44.5794,249182.0
2019-08-09 14:30:00,53.59,53.62,53.46,53.54,429910.0,44.5877,44.6126,44.4795,44.5461,429910.0
2019-08-09 15:00:00,53.54,53.73,53.51,53.58,364825.0,44.5461,44.7042,44.5211,44.5794,364825.0
2019-08-09 15:30:00,53.58,53.65,53.37,53.42,1203003.0,44.5794,44.6376,44.4046,44.4462,1203003.0
2019-08-12 09:30:00,53.28,53.32,53.0,53.16,628143.0,44.3298,44.363,44.0968,44.2299,628143.0
2019-08-12 10:00:00,53.16,53.44,53.16,53.37,350662.0,44.2299,44.4629,44.2299,44.4046,350662.0
2019-08-12 10:30:00,53.37,53.41,53.09,53.16,348224.0,44.4046,44.4379,44.1717,44.2299,348224.0
2019-08-12 11:00:00,53.16,53.19,52.99,53.13,430067.0,44.2299,44.2549,44.0885,44.2049,430067.0
2019-08-12 11:30:00,53.12,53.24,53.06,53.19,259456.0,44.1966,44.2965,44.1467,44.2549,259456.0
2019-08-12 12:00:00,53.18,53.36,53.14,53.35,254339.0,44.2465,44.3963,44.2133,44.388,254339.0
2019-08-12 12:30:00,53.35,53.39,53.19,53.23,206820.0,44.388,44.4213,44.2549,44.2882,206820.0
2019-08-12 13:00:00,53.22,53.28,53.17,53.24,176818.0,44.2798,44.3298,44.2382,44.2965,176818.0
2019-08-12 13:30:00,53.23,53.26,53.1,53.16,196003.0,44.2882,44.3131,44.18,44.2299,196003.0
2019-08-12 14:00:00,53.15,53.24,53.09,53.1,221967.0,44.2216,44.2965,44.1717,44.18,221967.0
2019-08-12 14:30:00,53.1,53.15,52.99,53.04,307954.0,44.18,44.2216,44.0885,44.1301,307954.0
2019-08-12 15:00:00,53.04,53.14,53.02,53.14,253036.0,44.1301,44.2133,44.1134,44.2133,253036.0
2019-08-12 15:30:00,53.13,53.23,53.08,53.18,366407.0,44.2049,44.2882,44.1633,44.2465,366407.0
2019-08-13 09:30:00,52.9,53.61,52.87,53.34,973980.0,44.0136,44.6043,43.9886,44.3797,973980.0
2019-08-13 10:00:00,53.33,53.39,53.02,53.27,957395.0,44.3714,44.4213,44.1134,44.3214,957395.0
2019-08-13 10:30:00,53.27,53.32,52.97,52.98,675644.0,44.3214,44.363,44.0718,44.0801,675644.0
2019-08-13 11:00:00,52.98,53.09,52.93,53.04,629160.0,44.0801,44.1717,44.0385,44.1301,629160.0
2019-08-13 11:30:00,53.03,53.28,53.0,53.27,377705.0,44.1217,44.3298,44.0968,44.3214,377705.0
2019-08-13 12:00:00,53.27,53.45,53.23,53.36,385638.0,44.3214,44.4712,44.2882,44.3963,385638.0
2019-08-13 12:30:00,53.36,53.39,53.27,53.33,229277.0,44.3963,44.4213,44.3214,44.3714,229277.0
2019-08-13 13:00:00,53.34,53.41,53.23,53.3,341574.0,44.3797,44.4379,44.2882,44.3464,341574.0
2019-08-13 13:30:00,53.3,53.34,53.24,53.3,229628.0,44.3464,44.3797,44.2965,44.3464,229628.0
2019-08-13 14:00:00,53.31,53.44,53.27,53.43,221032.0,44.3547,44.4629,44.3214,44.4546,221032.0
2019-08-13 14:30:00,53.43,53.54,53.41,53.5,271574.0,44.4546,44.5461,44.4379,44.5128,271574.0
2019-08-13 15:00:00,53.5,53.55,53.43,53.48,368041.0,44.5128,44.5544,44.4546,44.4962,368041.0
2019-08-13 15:30:00,53.47,53.55,53.35,53.51,1189397.0,44.4878,44.5544,44.388,44.5211,1189397.0
2019-08-14 09:30:00,53.34,53.97,53.3,53.88,1374374.0,44.3797,44.9038,44.3464,44.829,1374374.0
2019-08-14 10:00:00,53.88,53.96,53.56,53.84,777101.0,44.829,44.8955,44.5627,44.7957,777101.0
2019-08-14 10:30:00,53.83,53.88,53.6,53.8,774592.0,44.7874,44.829,44.596,44.7624,774592.0
2019-08-14 11:00:00,53.81,53.86,53.71,53.79,904803.0,44.7707,44.8123,44.6875,44.7541,904803.0
2019-08-14 11:30:00,53.79,53.89,53.76,53.83,795409.0,44.7541,44.8373,44.7291,44.7874,795409.0
2019-08-14 12:00:00,53.83,53.83,53.48,53.63,867081.0,44.7874,44.7874,44.4962,44.621,867081.0
2019-08-14 12:30:00,53.63,53.67,53.33,53.37,700262.0,44.621,44.6542,44.3714,44.4046,700262.0
2019-08-14 13:00:00,53.37,53.51,53.27,53.47,718980.0,44.4046,44.5211,44.3214,44.4878,718980.0
2019-08-14 13:30:00,53.46,53.57,53.43,53.46,436119.0,44.4795,44.571,44.4546,44.4795,436119.0
2019-08-14 14:00:00,53.46,53.49,53.3,53.31,443929.0,44.4795,44.5045,44.3464,44.3547,443929.0
2019-08-14 14:30:00,53.32,53.34,53.13,53.28,584896.0,44.363,44.3797,44.2049,44.3298,584896.0
2019-08-14 15:00:00,53.28,53.42,53.01,53.15,703553.0,44.3298,44.4462,44.1051,44.2216,703553.0
2019-08-14 15:30:00,53.14,53.19,52.97,53.0,2075675.0,44.2133,44.2549,44.0718,44.0968,2075675.0
2019-08-15 09:30:00,53.43,53.84,53.23,53.8,1118982.0,44.4546,44.7957,44.2882,44.7624,1118982.0
2019-08-15 10:00:00,53.8,54.0,53.65,53.65,908505.0,44.7624,44.9288,44.6376,44.6376,908505.0
2019-08-15 10:30:00,53.65,53.81,53.52,53.65,610129.0,44.6376,44.7707,44.5294,44.6376,610129.0
2019-08-15 11:00:00,53.65,53.7,53.49,53.69,576155.0,44.6376,44.6792,44.5045,44.6709,576155.0
2019-08-15 11:30:00,53.69,53.87,53.66,53.86,466294.0,44.6709,44.8206,44.6459,44.8123,466294.0
2019-08-15 12:00:00,53.86,53.99,53.82,53.85,562442.0,44.8123,44.9205,44.779,44.804,562442.0
2019-08-15 12:30:00,53.85,53.93,53.73,53.84,540202.0,44.804,44.8706,44.7042,44.7957,540202.0
2019-08-15 13:00:00,53.84,53.96,53.81,53.82,756707.0,44.7957,44.8955,44.7707,44.779,756707.0
2019-08-15 13:30:00,53.81,53.87,53.47,53.51,783671.0,44.7707,44.8206,44.4878,44.5211,783671.0
2019-08-15 14:00:00,53.51,53.82,53.49,53.81,617841.0,44.5211,44.779,44.5045,44.7707,617841.0
2019-08-15 14:30:00,53.81,53.85,53.7,53.83,431723.0,44.7707,44.804,44.6792,44.7874,431723.0
2019-08-15 15:00:00,53.83,53.95,53.81,53.81,502677.0,44.7874,44.8872,44.7707,44.7707,502677.0
2019-08-15 15:30:00,53.81,53.97,53.77,53.87,1480413.0,44.7707,44.9038,44.7374,44.8206,1480413.0
2019-08-16 09:30:00,53.98,54.31,53.95,54.15,1688494.0,44.9122,45.1867,44.8872,45.0536,1688494.0
2019-08-16 10:00:00,54.13,54.4,54.13,54.24,793575.0,45.037,45.2616,45.037,45.1285,793575.0
2019-08-16 10:30:00,54.24,54.42,54.22,54.41,610961.0,45.1285,45.2782,45.1118,45.2699,610961.0
2019-08-16 11:00:00,54.42,54.49,54.22,54.26,457419.0,45.2782,45.3365,45.1118,45.1451,457419.0
2019-08-16 11:30:00,54.25,54.35,54.16,54.29,513761.0,45.1368,45.22,45.0619,45.1701,513761.0
2019-08-16 12:00:00,54.28,54.3,54.05,54.14,308852.0,45.1618,45.1784,44.9704,45.0453,308852.0
2019-08-16 12:30:00,54.15,54.29,54.13,54.28,243883.0,45.0536,45.1701,45.037,45.1618,243883.0
2019-08-16 13:00:00,54.27,54.41,54.27,54.36,248117.0,45.1534,45.2699,45.1534,45.2283,248117.0
2019-08-16 13:30:00,54.37,54.42,54.31,54.41,277475.0,45.2366,45.2782,45.1867,45.2699,277475.0
2019-08-16 14:00:00,54.42,54.42,54.3,54.34,289998.0,45.2782,45.2782,45.1784,45.2117,289998.0
2019-08-16 14:30:00,54.34,54.37,54.2,54.23,394226.0,45.2117,45.2366,45.0952,45.1202,394226.0
2019-08-16 15:00:00,54.22,54.3,54.2,54.24,492959.0,45.1118,45.1784,45.0952,45.1285,492959.0
2019-08-16 15:30:00,54.24,54.49,54.22,54.41,1939125.0,45.1285,45.3365,45.1118,45.2699,1939125.0
2019-08-19 09:30:00,54.44,54.58,54.33,54.54,1091728.0,45.2949,45.4114,45.2034,45.3781,1091728.0
2019-08-19 10:00:00,54.53,54.6,54.34,54.34,499503.0,45.3698,45.428,45.2117,45.2117,499503.0
2019-08-19 10:30:00,54.33,54.49,54.31,54.47,349571.0,45.2034,45.3365,45.1867,45.3198,349571.0
2019-08-19 11:00:00,54.48,54.58,54.45,54.56,286538.0,45.3282,45.4114,45.3032,45.3947,286538.0
2019-08-19 11:30:00,54.56,54.6,54.49,54.52,422230.0,45.3947,45.428,45.3365,45.3614,422230.0
2019-08-19 12:00:00,54.52,54.56,54.48,54.5,222364.0,45.3614,45.3947,45.3282,45.3448,222364.0
2019-08-19 12:30:00,54.51,54.58,54.45,54.51,417428.0,45.3531,45.4114,45.3032,45.3531,417428.0
2019-08-19 13:00:00,54.51,54.59,54.48,54.55,337871.0,45.3531,45.4197,45.3282,45.3864,337871.0
2019-08-19 13:30:00,54.54,54.65,54.5,54.62,281885.0,45.3781,45.4696,45.3448,45.4447,281885.0
2019-08-19 14:00:00,54.62,54.67,54.6,54.66,262867.0,45.4447,45.4863,45.428,45.4779,262867.0
2019-08-19 14:30:00,54.67,54.75,54.64,54.69,312386.0,45.4863,45.5528,45.4613,45.5029,312386.0
2019-08-19 15:00:00,54.69,54.72,54.65,54.71,372344.0,45.5029,45.5279,45.4696,45.5195,372344.0
2019-08-19 15:30:00,54.7,54.78,54.67,54.68,1395414.0,45.5112,45.5778,45.4863,45.4946,1395414.0
2019-08-20 09:30:00,54.62,54.68,54.23,54.3,571771.0,45.4447,45.4946,45.1202,45.1784,571771.0
2019-08-20 10:00:00,54.29,54.31,54.1,54.26,386901.0,45.1701,45.1867,45.012,45.1451,386901.0
2019-08-20 10:30:00,54.26,54.31,54.15,54.28,295477.0,45.1451,45.1867,45.0536,45.1618,295477.0
2019-08-20 11:00:00,54.27,54.44,54.26,54.33,274883.0,45.1534,45.2949,45.1451,45.2034,274883.0
2019-08-20 11:30:00,54.34,54.36,54.19,54.2,215055.0,45.2117,45.2283,45.0869,45.0952,215055.0
2019-08-20 12:00:00,54.21,54.31,54.19,54.26,185397.0,45.1035,45.1867,45.0869,45.1451,185397.0
2019-08-20 12:30:00,54.25,54.28,54.2,54.27,240043.0,45.1368,45.1618,45.0952,45.1534,240043.0
2019-08-20 13:00:00,54.27,54.34,54.21,54.22,282692.0,45.1534,45.2117,45.1035,45.1118,282692.0
2019-08-20 13:30:00,54.23,54.23,54.11,54.17,293280.0,45.1202,45.1202,45.0203,45.0702,293280.0
2019-08-20 14:00:00,54.16,54.21,54.02,54.11,406421.0,45.0619,45.1035,44.9454,45.0203,406421.0
2019-08-20 14:30:00,54.1,54.12,54.0,54.05,226899.0,45.012,45.0286,44.9288,44.9704,226899.0
2019-08-20 15:00:00,54.04,54.06,53.98,54.04,431511.0,44.9621,44.9787,44.9122,44.9621,431511.0
2019-08-20 15:30:00,54.04,54.06,53.84,53.89,1176407.0,44.9621,44.9787,44.7957,44.8373,1176407.0
2019-08-21 09:30:00,54.25,54.41,54.15,54.23,571371.0,45.1368,45.2699,45.0536,45.1202,571371.0
2019-08-21 10:00:00,54.23,54.23,54.02,54.11,300875.0,45.1202,45.1202,44.9454,45.0203,300875.0
2019-08-21 10:30:00,54.12,54.26,54.08,54.21,458710.0,45.0286,45.1451,44.9954,45.1035,458710.0
2019-08-21 11:00:00,54.21,54.21,54.01,54.02,305737.0,45.1035,45.1035,44.9371,44.9454,305737.0
2019-08-21 11:30:00,54.02,54.09,53.98,54.03,214172.0,44.9454,45.0037,44.9122,44.9538,214172.0
2019-08-21 12:00:00,54.03,54.12,54.0,54.1,207032.0,44.9538,45.0286,44.9288,45.012,207032.0
2019-08-21 12:30:00,54.11,54.12,54.01,54.05,147269.0,45.0203,45.0286,44.9371,44.9704,147269.0
2019-08-21 13:00:00,54.05,54.07,54.0,54.0,135975.0,44.9704,44.987,44.9288,44.9288,135975.0
2019-08-21 13:30:00,54.01,54.04,53.94,54.02,171490.0,44.9371,44.9621,44.8789,44.9454,171490.0
2019-08-21 14:00:00,54.02,54.08,53.91,54.03,272256.0,44.9454,44.9954,44.8539,44.9538,272256.0
2019-08-21 14:30:00,54.04,54.04,53.85,53.95,184256.0,44.9621,44.9621,44.804,44.8872,184256.0
2019-08-21 15:00:00,53.95,54.02,53.91,53.99,282397.0,44.8872,44.9454,44.8539,44.9205,282397.0
2019-08-21 15:30:00,53.98,54.23,53.97,54.11,1272371.0,44.9122,45.1202,44.9038,45.0203,1272371.0
2019-08-22 09:30:00,54.12,54.52,54.1,54.51,817793.0,45.0286,45.3614,45.012,45.3531,817793.0
2019-08-22 10:00:00,54.52,54.61,54.44,54.5,515828.0,45.3614,45.4363,45.2949,45.3448,515828.0
2019-08-22 10:30:00,54.51,54.51,54.19,54.22,469157.0,45.3531,45.3531,45.0869,45.1118,469157.0
2019-08-22 11:00:00,54.23,54.47,54.21,54.4,378174.0,45.1202,45.3198,45.1035,45.2616,378174.0
2019-08-22 11:30:00,54.41,54.47,54.35,54.35,199696.0,45.2699,45.3198,45.22,45.22,199696.0
2019-08-22 12:00:00,54.36,54.48,54.34,54.38,197447.0,45.2283,45.3282,45.2117,45.245,197447.0
2019-08-22 12:30:00,54.38,54.42,54.28,54.32,202911.0,45.245,45.2782,45.1618,45.195,202911.0
2019-08-22 13:00:00,54.32,54.37,54.31,54.35,145813.0,45.195,45.2366,45.1867,45.22,145813.0
2019-08-22 13:30:00,54.35,54.4,54.32,54.39,150635.0,45.22,45.2616,45.195,45.2533,150635.0
2019-08-22 14:00:00,54.39,54.41,54.31,54.36,186848.0,45.2533,45.2699,45.1867,45.2283,186848.0
2019-08-22 14:30:00,54.36,54.54,54.34,54.52,219506.0,45.2283,45.3781,45.2117,45.3614,219506.0
2019-08-22 15:00:00,54.52,54.54,54.43,54.5,300620.0,45.3614,45.3781,45.2866,45.3448,300620.0
2019-08-22 15:30:00,54.5,54.64,54.46,54.5,1101611.0,45.3448,45.4613,45.3115,45.3448,1101611.0
2019-08-23 09:30:00,54.42,54.71,54.31,54.32,661874.0,45.2782,45.5195,45.1867,45.195,661874.0
2019-08-23 10:00:00,54.31,54.61,54.28,54.48,425232.0,45.1867,45.4363,45.1618,45.3282,425232.0
2019-08-23 10:30:00,54.47,54.63,54.44,54.47,371812.0,45.3198,45.453,45.2949,45.3198,371812.0
2019-08-23 11:00:00,54.48,54.51,53.8,54.04,807473.0,45.3282,45.3531,44.7624,44.9621,807473.0
2019-08-23 11:30:00,54.03,54.06,53.85,53.86,387209.0,44.9538,44.9787,44.804,44.8123,387209.0
2019-08-23 12:00:00,53.86,53.99,53.76,53.94,723895.0,44.8123,44.9205,44.7291,44.8789,723895.0
2019-08-23 12:30:00,53.95,54.03,53.92,54.01,860318.0,44.8872,44.9538,44.8622,44.9371,860318.0
2019-08-23 13:00:00,54.01,54.08,53.89,53.95,411497.0,44.9371,44.9954,44.8373,44.8872,411497.0
2019-08-23 13:30:00,53.95,54.18,53.91,54.09,525444.0,44.8872,45.0786,44.8539,45.0037,525444.0
2019-08-23 14:00:00,54.1,54.1,54.02,54.06,242662.0,45.012,45.012,44.9454,44.9787,242662.0
2019-08-23 14:30:00,54.07,54.13,53.81,53.92,420671.0,44.987,45.037,44.7707,44.8622,420671.0
2019-08-23 15:00:00,53.92,53.93,53.67,53.68,484871.0,44.8622,44.8706,44.6542,44.6626,484871.0
2019-08-23 15:30:00,53.69,53.76,53.39,53.75,2232927.0,44.6709,44.7291,44.4213,44.7208,2232927.0
2019-08-26 09:30:00,54.0,54.08,53.77,53.91,611678.0,44.9288,44.9954,44.7374,44.8539,611678.0
2019-08-26 10:00:00,53.91,53.92,53.73,53.85,228290.0,44.8539,44.8622,44.7042,44.804,228290.0
2019-08-26 10:30:00,53.84,53.91,53.75,53.89,245035.0,44.7957,44.8539,44.7208,44.8373,245035.0
2019-08-26 11:00:00,53.89,54.14,53.88,54.05,279999.0,44.8373,45.0453,44.829,44.9704,279999.0
2019-08-26 11:30:00,54.05,54.12,54.02,54.12,206014.0,44.9704,45.0286,44.9454,45.0286,206014.0
2019-08-26 12:00:00,54.13,54.35,54.12,54.32,271013.0,45.037,45.22,45.0286,45.195,271013.0
2019-08-26 12:30:00,54.32,54.35,54.25,54.3,552919.0,45.195,45.22,45.1368,45.1784,552919.0
2019-08-26 13:00:00,54.31,54.33,54.21,54.23,407492.0,45.1867,45.2034,45.1035,45.1202,407492.0
2019-08-26 13:30:00,54.23,54.31,54.18,54.3,416680.0,45.1202,45.1867,45.0786,45.1784,416680.0
2019-08-26 14:00:00,54.3,54.3,54.18,54.22,378887.0,45.1784,45.1784,45.0786,45.1118,378887.0
2019-08-26 14:30:00,54.23,54.35,54.21,54.34,529761.0,45.1202,45.22,45.1035,45.2117,529761.0
2019-08-26 15:00:00,54.34,54.4,54.26,54.29,576176.0,45.2117,45.2616,45.1451,45.1701,576176.0
2019-08-26 15:30:00,54.3,54.54,54.23,54.53,1681137.0,45.1784,45.3781,45.1202,45.3698,1681137.0
2019-08-27 09:30:00,54.7,54.77,54.54,54.62,789688.0,45.5112,45.5695,45.3781,45.4447,789688.0
2019-08-27 10:00:00,54.63,54.67,54.41,54.45,435666.0,45.453,45.4863,45.2699,45.3032,435666.0
2019-08-27 10:30:00,54.44,54.6,54.42,54.55,391982.0,45.2949,45.428,45.2782,45.3864,391982.0
2019-08-27 11:00:00,54.55,54.63,54.51,54.58,418010.0,45.3864,45.453,45.3531,45.4114,418010.0
2019-08-27 11:30:00,54.57,54.65,54.54,54.55,411041.0,45.4031,45.4696,45.3781,45.3864,411041.0
2019-08-27 12:00:00,54.55,54.66,54.51,54.65,343300.0,45.3864,45.4779,45.3531,45.4696,343300.0
2019-08-27 12:30:00,54.65,54.69,54.52,54.58,503380.0,45.4696,45.5029,45.3614,45.4114,503380.0
2019-08-27 13:00:00,54.58,54.67,54.5,54.65,285042.0,45.4114,45.4863,45.3448,45.4696,285042.0
2019-08-27 13:30:00,54.65,54.8,54.6,54.8,509041.0,45.4696,45.5944,45.428,45.5944,509041.0
2019-08-27 14:00:00,54.8,54.84,54.7,54.77,499758.0,45.5944,45.6277,45.5112,45.5695,499758.0
2019-08-27 14:30:00,54.76,54.85,54.69,54.85,460191.0,45.5611,45.636,45.5029,45.636,460191.0
2019-08-27 15:00:00,54.85,54.95,54.69,54.69,853317.0,45.636,45.7192,45.5029,45.5029,853317.0
2019-08-27 15:30:00,54.69,54.82,54.65,54.69,2108067.0,45.5029,45.6111,45.4696,45.5029,2108067.0
2019-08-28 09:30:00,54.66,54.77,54.48,54.64,926763.0,45.4779,45.5695,45.3282,45.4613,926763.0
2019-08-28 10:00:00,54.64,54.64,54.46,54.54,338549.0,45.4613,45.4613,45.3115,45.3781,338549.0
2019-08-28 10:30:00,54.53,54.62,54.48,54.52,503582.0,45.3698,45.4447,45.3282,45.3614,503582.0
2019-08-28 11:00:00,54.51,54.58,54.42,54.5,474588.0,45.3531,45.4114,45.2782,45.3448,474588.0
2019-08-28 11:30:00,54.5,54.68,54.44,54.68,574358.0,45.3448,45.4946,45.2949,45.4946,574358.0
2019-08-28 12:00:00,54.68,54.79,54.65,54.76,348756.0,45.4946,45.5861,45.4696,45.5611,348756.0
2019-08-28 12:30:00,54.76,54.82,54.69,54.82,330673.0,45.5611,45.6111,45.5029,45.6111,330673.0
2019-08-28 13:00:00,54.82,54.86,54.75,54.86,324107.0,45.6111,45.6443,45.5528,45.6443,324107.0
2019-08-28 13:30:00,54.86,54.94,54.85,54.87,324704.0,45.6443,45.7109,45.636,45.6527,324704.0
2019-08-28 14:00:00,54.86,54.94,54.86,54.94,272569.0,45.6443,45.7109,45.6443,45.7109,272569.0
2019-08-28 14:30:00,54.94,55.0,54.92,55.0,476411.0,45.7109,45.7608,45.6943,45.7608,476411.0
2019-08-28 15:00:00,54.99,55.0,54.96,54.98,496662.0,45.7525,45.7608,45.7275,45.7442,496662.0
2019-08-28 15:30:00,54.99,55.15,54.93,55.1,2205455.0,45.7525,45.8856,45.7026,45.844,2205455.0
2019-08-29 09:30:00,55.26,55.34,54.95,54.99,1058894.0,45.9771,46.0437,45.7192,45.7525,1058894.0
2019-08-29 10:00:00,55.0,55.03,54.69,54.75,385225.0,45.7608,45.7858,45.5029,45.5528,385225.0
2019-08-29 10:30:00,54.75,54.92,54.6,54.91,448231.0,45.5528,45.6943,45.428,45.6859,448231.0
2019-08-29 11:00:00,54.91,54.96,54.85,54.94,243693.0,45.6859,45.7275,45.636,45.7109,243693.0
2019-08-29 11:30:00,54.93,55.04,54.93,55.01,366263.0,45.7026,45.7941,45.7026,45.7691,366263.0
2019-08-29 12:00:00,55.02,55.04,54.97,55.03,369483.0,45.7775,45.7941,45.7359,45.7858,369483.0
2019-08-29 12:30:00,55.02,55.11,55.01,55.11,377882.0,45.7775,45.8523,45.7691,45.8523,377882.0
2019-08-29 13:00:00,55.11,55.17,55.06,55.12,304542.0,45.8523,45.9023,45.8107,45.8607,304542.0
2019-08-29 13:30:00,55.13,55.24,55.12,55.2,307964.0,45.869,45.9605,45.8607,45.9272,307964.0
2019-08-29 14:00:00,55.2,55.22,55.06,55.06,390757.0,45.9272,45.9439,45.8107,45.8107,390757.0
2019-08-29 14:30:00,55.07,55.09,55.01,55.05,296258.0,45.8191,45.8357,45.7691,45.8024,296258.0
2019-08-29 15:00:00,55.06,55.1,54.96,54.98,542864.0,45.8107,45.844,45.7275,45.7442,542864.0
2019-08-29 15:30:00,54.98,55.08,54.97,55.04,1007825.0,45.7442,45.8274,45.7359,45.7941,1007825.0
2019-08-30 09:30:00,55.16,55.22,54.81,55.04,742901.0,45.8939,45.9439,45.6027,45.7941,742901.0
2019-08-30 10:00:00,55.04,55.15,54.94,55.15,414021.0,45.7941,45.8856,45.7109,45.8856,414021.0
2019-08-30 10:30:00,55.15,55.15,55.0,55.04,230791.0,45.8856,45.8856,45.7608,45.7941,230791.0
2019-08-30 11:00:00,55.04,55.05,54.82,54.82,322300.0,45.7941,45.8024,45.6111,45.6111,322300.0
2019-08-30 11:30:00,54.82,55.0,54.81,54.97,218022.0,45.6111,45.7608,45.6027,45.7359,218022.0
2019-08-30 12:00:00,54.97,55.08,54.95,55.07,255490.0,45.7359,45.8274,45.7192,45.8191,255490.0
2019-08-30 12:30:00,55.07,55.1,55.06,55.08,178058.0,45.8191,45.844,45.8107,45.8274,178058.0
2019-08-30 13:00:00,55.08,55.1,54.89,54.93,202817.0,45.8274,45.844,45.6693,45.7026,202817.0
2019-08-30 13:30:00,54.93,55.0,54.92,54.97,137546.0,45.7026,45.7608,45.6943,45.7359,137546.0
2019-08-30 14:00:00,54.97,55.0,54.95,54.96,200592.0,45.7359,45.7608,45.7192,45.7275,200592.0
2019-08-30 14:30:00,54.96,54.97,54.88,54.91,273206.0,45.7275,45.7359,45.661,45.6859,273206.0
2019-08-30 15:00:00,54.91,54.99,54.87,54.97,289924.0,45.6859,45.7525,45.6527,45.7359,289924.0
2019-08-30 15:30:00,54.98,55.19,54.95,55.02,1766993.0,45.7442,45.9189,45.7192,45.7775,1766993.0
2019-09-03 09:30:00,54.98,55.1,54.87,55.04,814202.0,45.7442,45.844,45.6527,45.7941,814202.0
2019-09-03 10:00:00,55.02,55.21,54.88,55.2,473786.0,45.7775,45.9355,45.661,45.9272,473786.0
2019-09-03 10:30:00,55.19,55.33,55.15,55.27,538831.0,45.9189,46.0354,45.8856,45.9855,538831.0
2019-09-03 11:00:00,55.26,55.3,55.12,55.22,444404.0,45.9771,46.0104,45.8607,45.9439,444404.0
2019-09-03 11:30:00,55.22,55.29,55.17,55.24,274891.0,45.9439,46.0021,45.9023,45.9605,274891.0
2019-09-03 12:00:00,55.24,55.28,55.14,55.19,183792.0,45.9605,45.9938,45.8773,45.9189,183792.0
2019-09-03 12:30:00,55.18,55.27,55.13,55.2,200522.0,45.9106,45.9855,45.869,45.9272,200522.0
2019-09-03 13:00:00,55.21,55.22,55.12,55.2,204325.0,45.9355,45.9439,45.8607,45.9272,204325.0
2019-09-03 13:30:00,55.2,55.2,55.06,55.06,190481.0,45.9272,45.9272,45.8107,45.8107,190481.0
2019-09-03 14:00:00,55.05,55.21,55.02,55.19,386459.0,45.8024,45.9355,45.7775,45.9189,386459.0
2019-09-03 14:30:00,55.19,55.21,55.05,55.08,334627.0,45.9189,45.9355,45.8024,45.8274,334627.0
2019-09-03 15:00:00,55.08,55.15,55.04,55.1,700227.0,45.8274,45.8856,45.7941,45.844,700227.0
2019-09-03 15:30:00,55.1,55.32,55.06,55.31,1436916.0,45.844,46.0271,45.8107,46.0187,1436916.0
2019-09-04 09:30:00,55.35,55.6,55.3,55.57,1022633.0,46.052,46.26,46.0104,46.2351,1022633.0
2019-09-04 10:00:00,55.58,55.69,55.48,55.59,476495.0,46.2434,46.3349,46.1602,46.2517,476495.0
2019-09-04 10:30:00,55.59,55.78,55.54,55.78,408706.0,46.2517,46.4098,46.2101,46.4098,408706.0
2019-09-04 11:00:00,55.78,55.79,55.6,55.77,427942.0,46.4098,46.4181,46.26,46.4015,427942.0
2019-09-04 11:30:00,55.76,55.92,55.72,55.87,483566.0,46.3931,46.5263,46.3599,46.4847,483566.0
2019-09-04 12:00:00,55.88,55.88,55.79,55.81,186113.0,46.493,46.493,46.4181,46.4347,186113.0
2019-09-04 12:30:00,55.82,55.83,55.64,55.66,508626.0,46.4431,46.4514,46.2933,46.3099,508626.0
2019-09-04 13:00:00,55.67,55.69,55.61,55.64,208072.0,46.3183,46.3349,46.2683,46.2933,208072.0
2019-09-04 13:30:00,55.65,55.66,55.57,55.61,264363.0,46.3016,46.3099,46.2351,46.2683,264363.0
2019-09-04 14:00:00,55.61,55.63,55.57,55.6,222890.0,46.2683,46.285,46.2351,46.26,222890.0
2019-09-04 14:30:00,55.6,55.69,55.57,55.68,497383.0,46.26,46.3349,46.2351,46.3266,497383.0
2019-09-04 15:00:00,55.69,55.8,55.68,55.77,358604.0,46.3349,46.4264,46.3266,46.4015,358604.0
2019-09-04 15:30:00,55.77,55.84,55.72,55.77,1410715.0,46.4015,46.4597,46.3599,46.4015,1410715.0
2019-09-05 09:30:00,55.75,55.77,55.38,55.7,1177731.0,46.3848,46.4015,46.077,46.3432,1177731.0
2019-09-05 10:00:00,55.71,55.76,55.2,55.24,822941.0,46.3515,46.3931,45.9272,45.9605,822941.0
2019-09-05 10:30:00,55.24,55.42,55.18,55.32,553927.0,45.9605,46.1103,45.9106,46.0271,553927.0
2019-09-05 11:00:00,55.32,55.39,55.12,55.29,498910.0,46.0271,46.0853,45.8607,46.0021,498910.0
2019-09-05 11:30:00,55.3,55.44,55.23,55.26,423447.0,46.0104,46.1269,45.9522,45.9771,423447.0
2019-09-05 12:00:00,55.27,55.33,55.25,55.3,253529.0,45.9855,46.0354,45.9688,46.0104,253529.0
2019-09-05 12:30:00,55.3,55.41,55.28,55.37,212159.0,46.0104,46.1019,45.9938,46.0687,212159.0
2019-09-05 13:00:00,55.36,55.47,55.32,55.44,321769.0,46.0603,46.1519,46.0271,46.1269,321769.0
2019-09-05 13:30:00,55.45,55.46,55.38,55.42,273870.0,46.1352,46.1435,46.077,46.1103,273870.0
2019-09-05 14:00:00,55.42,55.45,55.33,55.38,305641.0,46.1103,46.1352,46.0354,46.077,305641.0
2019-09-05 14:30:00,55.38,55.48,55.35,55.42,727895.0,46.077,46.1602,46.052,46.1103,727895.0
2019-09-05 15:00:00,55.42,55.46,55.38,55.44,940442.0,46.1103,46.1435,46.077,46.1269,940442.0
2019-09-05 15:30:00,55.45,55.45,55.03,55.14,3074374.0,46.1352,46.1352,45.7858,45.8773,3074374.0
2019-09-06 09:30:00,55.44,55.44,54.95,55.02,1292922.0,46.1269,46.1269,45.7192,45.7775,1292922.0
2019-09-06 10:00:00,55.03,55.16,55.02,55.07,582889.0,45.7858,45.8939,45.7775,45.8191,582889.0
2019-09-06 10:30:00,55.07,55.09,54.84,54.91,516276.0,45.8191,45.8357,45.6277,45.6859,516276.0
2019-09-06 11:00:00,54.91,54.94,54.78,54.89,421720.0,45.6859,45.7109,45.5778,45.6693,421720.0
2019-09-06 11:30:00,54.89,54.93,54.76,54.91,449623.0,45.6693,45.7026,45.5611,45.6859,449623.0
2019-09-06 12:00:00,54.91,55.05,54.87,55.05,343269.0,45.6859,45.8024,45.6527,45.8024,343269.0
2019-09-06 12:30:00,55.04,55.09,54.98,55.08,254305.0,45.7941,45.8357,45.7442,45.8274,254305.0
2019-09-06 13:00:00,55.08,55.13,55.05,55.12,306465.0,45.8274,45.869,45.8024,45.8607,306465.0
2019-09-06 13:30:00,55.12,55.15,55.0,55.01,290780.0,45.8607,45.8856,45.7608,45.7691,290780.0
2019-09-06 14:00:00,55.01,55.04,54.98,55.03,260077.0,45.7691,45.7941,45.7442,45.7858,260077.0
2019-09-06 14:30:00,55.03,55.05,54.95,55.04,268124.0,45.7858,45.8024,45.7192,45.7941,268124.0
2019-09-06 15:00:00,55.04,55.11,55.03,55.1,380741.0,45.7941,45.8523,45.7858,45.844,380741.0
2019-09-06 15:30:00,55.1,55.23,55.08,55.22,1244027.0,45.844,45.9522,45.8274,45.9439,1244027.0
2019-09-09 09:30:00,55.05,55.08,54.62,54.79,1169757.0,45.8024,45.8274,45.4447,45.5861,1169757.0
2019-09-09 10:00:00,54.79,54.9,54.73,54.75,398744.0,45.5861,45.6776,45.5362,45.5528,398744.0
2019-09-09 10:30:00,54.75,54.78,54.53,54.59,429264.0,45.5528,45.5778,45.3698,45.4197,429264.0
2019-09-09 11:00:00,54.6,54.63,54.48,54.63,423631.0,45.428,45.453,45.3282,45.453,423631.0
2019-09-09 11:30:00,54.63,54.63,54.43,54.53,532307.0,45.453,45.453,45.2866,45.3698,532307.0
2019-09-09 12:00:00,54.53,54.73,54.5,54.7,422205.0,45.3698,45.5362,45.3448,45.5112,422205.0
2019-09-09 12:30:00,54.7,54.75,54.67,54.73,302091.0,45.5112,45.5528,45.4863,45.5362,302091.0
2019-09-09 13:00:00,54.73,54.73,54.49,54.5,375255.0,45.5362,45.5362,45.3365,45.3448,375255.0
2019-09-09 13:30:00,54.5,54.54,54.46,54.48,433810.0,45.3448,45.3781,45.3115,45.3282,433810.0
2019-09-09 14:00:00,54.48,54.51,54.36,54.41,496502.0,45.3282,45.3531,45.2283,45.2699,496502.0
2019-09-09 14:30:00,54.41,54.52,54.38,54.39,463637.0,45.2699,45.3614,45.245,45.2533,463637.0
2019-09-09 15:00:00,54.39,54.47,54.37,54.39,474014.0,45.2533,45.3198,45.2366,45.2533,474014.0
2019-09-09 15:30:00,54.39,54.61,54.38,54.53,1653073.0,45.2533,45.4363,45.245,45.3698,1653073.0
2019-09-10 09:30:00,54.23,54.44,54.08,54.29,1219425.0,45.1202,45.2949,44.9954,45.1701,1219425.0
2019-09-10 10:00:00,54.29,54.32,54.04,54.05,563082.0,45.1701,45.195,44.9621,44.9704,563082.0
2019-09-10 10:30:00,54.05,54.21,53.96,54.21,431524.0,44.9704,45.1035,44.8955,45.1035,431524.0
2019-09-10 11:00:00,54.21,54.23,54.0,54.05,419393.0,45.1035,45.1202,44.9288,44.9704,419393.0
2019-09-10 11:30:00,54.06,54.33,54.05,54.25,565566.0,44.9787,45.2034,44.9704,45.1368,565566.0
2019-09-10 12:00:00,54.26,54.31,54.23,54.26,329192.0,45.1451,45.1867,45.1202,45.1451,329192.0
2019-09-10 12:30:00,54.26,54.27,54.17,54.2,397598.0,45.1451,45.1534,45.0702,45.0952,397598.0
2019-09-10 13:00:00,54.21,54.3,54.09,54.12,452980.0,45.1035,45.1784,45.0037,45.0286,452980.0
2019-09-10 13:30:00,54.12,54.15,54.03,54.05,431220.0,45.0286,45.0536,44.9538,44.9704,431220.0
2019-09-10 14:00:00,54.05,54.06,53.85,53.95,617723.0,44.9704,44.9787,44.804,44.8872,617723.0
2019-09-10 14:30:00,53.95,54.04,53.93,54.03,545607.0,44.8872,44.9621,44.8706,44.9538,545607.0
2019-09-10 15:00:00,54.02,54.06,53.97,54.02,705696.0,44.9454,44.9787,44.9038,44.9454,705696.0
2019-09-10 15:30:00,54.02,54.4,54.02,54.4,2151941.0,44.9454,45.2616,44.9454,45.2616,2151941.0
2019-09-11 09:30:00,54.29,54.39,53.96,54.38,817883.0,45.1701,45.2533,44.8955,45.245,817883.0
2019-09-11 10:00:00,54.38,54.52,54.3,54.46,450963.0,45.245,45.3614,45.1784,45.3115,450963.0
2019-09-11 10:30:00,54.46,54.49,54.33,54.4,338224.0,45.3115,45.3365,45.2034,45.2616,338224.0
2019-09-11 11:00:00,54.4,54.48,54.34,54.44,333391.0,45.2616,45.3282,45.2117,45.2949,333391.0
2019-09-11 11:30:00,54.44,54.64,54.41,54.62,378936.0,45.2949,45.4613,45.2699,45.4447,378936.0
2019-09-11 12:00:00,54.62,54.73,54.56,54.66,640168.0,45.4447,45.5362,45.3947,45.4779,640168.0
2019-09-11 12:30:00,54.66,54.73,54.63,54.71,319562.0,45.4779,45.5362,45.453,45.5195,319562.0
2019-09-11 13:00:00,54.71,54.79,54.68,54.75,548756.0,45.5195,45.5861,45.4946,45.5528,548756.0
2019-09-11 13:30:00,54.75,54.8,54.64,54.65,424297.0,45.5528,45.5944,45.4613,45.4696,424297.0
2019-09-11 14:00:00,54.65,54.65,54.48,54.51,309104.0,45.4696,45.4696,45.3282,45.3531,309104.0
2019-09-11 14:30:00,54.51,54.63,54.49,54.62,331787.0,45.3531,45.453,45.3365,45.4447,331787.0
2019-09-11 15:00:00,54.61,54.63,54.56,54.6,375007.0,45.4363,45.453,45.3947,45.428,375007.0
2019-09-11 15:30:00,54.6,54.78,54.55,54.75,1621468.0,45.428,45.5778,45.3864,45.5528,1621468.0
2019-09-12 09:30:00,55.1,55.3,54.99,55.22,1077998.0,45.844,46.0104,45.7525,45.9439,1077998.0
2019-09-12 10:00:00,55.23,55.28,54.98,55.13,872854.0,45.9522,45.9938,45.7442,45.869,872854.0
2019-09-12 10:30:00,55.13,55.26,55.03,55.2,692796.0,45.869,45.9771,45.7858,45.9272,692796.0
2019-09-12 11:00:00,55.21,55.31,55.2,55.3,483871.0,45.9355,46.0187,45.9272,46.0104,483871.0
2019-09-12 11:30:00,55.3,55.3,55.14,55.24,390489.0,46.0104,46.0104,45.8773,45.9605,390489.0
2019-09-12 12:00:00,55.23,55.23,55.04,55.13,392424.0,45.9522,45.9522,45.7941,45.869,392424.0
2019-09-12 12:30:00,55.13,55.2,55.05,55.19,356574.0,45.869,45.9272,45.8024,45.9189,356574.0
2019-09-12 13:00:00,55.19,55.25,55.15,55.19,391907.0,45.9189,45.9688,45.8856,45.9189,391907.0
2019-09-12 13:30:00,55.18,55.26,55.17,55.25,294636.0,45.9106,45.9771,45.9023,45.9688,294636.0
2019-09-12 14:00:00,55.25,55.26,55.12,55.2,337947.0,45.9688,45.9771,45.8607,45.9272,337947.0
2019-09-12 14:30:00,55.2,55.25,55.16,55.21,320475.0,45.9272,45.9688,45.8939,45.9355,320475.0
2019-09-12 15:00:00,55.22,55.25,55.16,55.19,364556.0,45.9439,45.9688,45.8939,45.9189,364556.0
2019-09-12 15:30:00,55.2,55.23,55.1,55.12,1704159.0,45.9272,45.9522,45.844,45.8607,1704159.0
2019-09-13 09:30:00,54.48,54.76,54.3,54.7,839241.0,45.6623,45.897,45.5115,45.8467,839241.0
2019-09-13 10:00:00,54.71,54.79,54.65,54.73,483951.0,45.8551,45.9222,45.8048,45.8719,483951.0
2019-09-13 10:30:00,54.74,54.74,54.5,54.52,441769.0,45.8802,45.8802,45.6791,45.6959,441769.0
2019-09-13 11:00:00,54.52,54.65,54.5,54.53,445380.0,45.6959,45.8048,45.6791,45.7042,445380.0
2019-09-13 11:30:00,54.53,54.57,54.45,54.48,414281.0,45.7042,45.7378,45.6372,45.6623,414281.0
2019-09-13 12:00:00,54.48,54.5,54.31,54.31,386163.0,45.6623,45.6791,45.5198,45.5198,386163.0
2019-09-13 12:30:00,54.31,54.36,54.17,54.18,511420.0,45.5198,45.5617,45.4025,45.4109,511420.0
2019-09-13 13:00:00,54.18,54.25,54.07,54.13,592718.0,45.4109,45.4695,45.3187,45.369,592718.0
2019-09-13 13:30:00,54.13,54.23,54.08,54.2,361433.0,45.369,45.4528,45.3271,45.4276,361433.0
2019-09-13 14:00:00,54.2,54.27,54.16,54.16,343803.0,45.4276,45.4863,45.3941,45.3941,343803.0
2019-09-13 14:30:00,54.17,54.28,54.15,54.26,405277.0,45.4025,45.4947,45.3857,45.4779,405277.0
2019-09-13 15:00:00,54.27,54.29,54.2,54.29,478568.0,45.4863,45.5031,45.4276,45.5031,478568.0
2019-09-13 15:30:00,54.29,54.38,54.22,54.27,1685497.0,45.5031,45.5785,45.4444,45.4863,1685497.0
2019-09-16 09:30:00,54.1,54.28,54.06,54.27,679890.0,45.3438,45.4947,45.3103,45.4863,679890.0
2019-09-16 10:00:00,54.27,54.34,54.06,54.06,395753.0,45.4863,45.545,45.3103,45.3103,395753.0
2019-09-16 10:30:00,54.06,54.08,53.98,53.98,323917.0,45.3103,45.3271,45.2432,45.2432,323917.0
2019-09-16 11:00:00,53.98,54.0,53.82,53.86,588607.0,45.2432,45.26,45.1091,45.1427,588607.0
2019-09-16 11:30:00,53.86,53.89,53.71,53.72,380996.0,45.1427,45.1678,45.0169,45.0253,380996.0
2019-09-16 12:00:00,53.72,53.8,53.71,53.72,260389.0,45.0253,45.0924,45.0169,45.0253,260389.0
2019-09-16 12:30:00,53.73,53.75,53.63,53.7,388334.0,45.0337,45.0505,44.9499,45.0086,388334.0
2019-09-16 13:00:00,53.69,53.86,53.69,53.82,452430.0,45.0002,45.1427,45.0002,45.1091,452430.0
2019-09-16 13:30:00,53.82,53.97,53.81,53.94,492398.0,45.1091,45.2349,45.1008,45.2097,492398.0
2019-09-16 14:00:00,53.93,54.0,53.85,53.88,446078.0,45.2013,45.26,45.1343,45.1594,446078.0
2019-09-16 14:30:00,53.89,53.89,53.8,53.84,363517.0,45.1678,45.1678,45.0924,45.1259,363517.0
2019-09-16 15:00:00,53.85,53.91,53.8,53.89,316780.0,45.1343,45.1846,45.0924,45.1678,316780.0
2019-09-16 15:30:00,53.9,54.07,53.87,53.97,1559672.0,45.1762,45.3187,45.1511,45.2349,1559672.0
2019-09-17 09:30:00,54.1,54.62,54.0,54.56,852809.0,45.3438,45.7797,45.26,45.7294,852809.0
2019-09-17 10:00:00,54.57,54.67,54.51,54.67,537798.0,45.7378,45.8216,45.6875,45.8216,537798.0
2019-09-17 10:30:00,54.67,54.7,54.47,54.53,493268.0,45.8216,45.8467,45.6539,45.7042,493268.0
2019-09-17 11:00:00,54.52,54.53,54.33,54.4,608290.0,45.6959,45.7042,45.5366,45.5953,608290.0
2019-09-17 11:30:00,54.41,54.46,54.28,54.3,350674.0,45.6037,45.6456,45.4947,45.5115,350674.0
2019-09-17 12:00:00,54.3,54.35,54.29,54.3,318341.0,45.5115,45.5534,45.5031,45.5115,318341.0
2019-09-17 12:30:00,54.3,54.3,54.1,54.12,360705.0,45.5115,45.5115,45.3438,45.3606,360705.0
2019-09-17 13:00:00,54.12,54.14,53.96,54.0,437683.0,45.3606,45.3774,45.2265,45.26,437683.0
2019-09-17 13:30:00,54.0,54.15,53.99,54.1,431073.0,45.26,45.3857,45.2516,45.3438,431073.0
2019-09-17 14:00:00,54.1,54.15,54.08,54.14,281881.0,45.3438,45.3857,45.3271,45.3774,281881.0
2019-09-17 14:30:00,54.15,54.22,54.13,54.13,249370.0,45.3857,45.4444,45.369,45.369,249370.0
2019-09-17 15:00:00,54.14,54.15,54.07,54.14,417939.0,45.3774,45.3857,45.3187,45.3774,417939.0
2019-09-17 15:30:00,54.14,54.26,54.13,54.23,1487185.0,45.3774,45.4779,45.369,45.4528,1487185.0
2019-09-18 09:30:00,54.2,54.29,54.06,54.27,590621.0,45.4276,45.5031,45.3103,45.4863,590621.0
2019-09-18 10:00:00,54.27,54.29,54.08,54.15,453354.0,45.4863,45.5031,45.3271,45.3857,453354.0
2019-09-18 10:30:00,54.15,54.18,54.08,54.12,222053.0,45.3857,45.4109,45.3271,45.3606,222053.0
2019-09-18 11:00:00,54.12,54.17,54.08,54.16,319290.0,45.3606,45.4025,45.3271,45.3941,319290.0
2019-09-18 11:30:00,54.16,54.2,54.11,54.15,252402.0,45.3941,45.4276,45.3522,45.3857,252402.0
2019-09-18 12:00:00,54.15,54.15,53.88,53.9,374124.0,45.3857,45.3857,45.1594,45.1762,374124.0
2019-09-18 12:30:00,53.9,54.05,53.9,54.04,189287.0,45.1762,45.3019,45.1762,45.2935,189287.0
2019-09-18 13:00:00,54.04,54.17,54.03,54.15,187333.0,45.2935,45.4025,45.2852,45.3857,187333.0
2019-09-18 13:30:00,54.15,54.27,54.14,54.27,230368.0,45.3857,45.4863,45.3774,45.4863,230368.0
2019-09-18 14:00:00,54.26,54.28,53.87,53.98,376345.0,45.4779,45.4947,45.1511,45.2432,376345.0
2019-09-18 14:30:00,53.98,54.05,53.82,54.02,441819.0,45.2432,45.3019,45.1091,45.2768,441819.0
2019-09-18 15:00:00,54.01,54.08,53.94,54.03,331035.0,45.2684,45.3271,45.2097,45.2852,331035.0
2019-09-18 15:30:00,54.03,54.26,54.02,54.22,1064004.0,45.2852,45.4779,45.2768,45.4444,1064004.0
2019-09-19 09:30:00,54.23,54.31,54.14,54.22,604973.0,45.4528,45.5198,45.3774,45.4444,604973.0
2019-09-19 10:00:00,54.22,54.25,54.15,54.19,321173.0,45.4444,45.4695,45.3857,45.4193,321173.0
2019-09-19 10:30:00,54.19,54.29,54.17,54.18,315757.0,45.4193,45.5031,45.4025,45.4109,315757.0
2019-09-19 11:00:00,54.19,54.28,54.13,54.28,390558.0,45.4193,45.4947,45.369,45.4947,390558.0
2019-09-19 11:30:00,54.28,54.36,54.27,54.36,241583.0,45.4947,45.5617,45.4863,45.5617,241583.0
2019-09-19 12:00:00,54.36,54.36,54.26,54.28,212667.0,45.5617,45.5617,45.4779,45.4947,212667.0
2019-09-19 12:30:00,54.27,54.45,54.26,54.41,307528.0,45.4863,45.6372,45.4779,45.6037,307528.0
2019-09-19 13:00:00,54.41,54.5,54.4,54.44,155372.0,45.6037,45.6791,45.5953,45.6288,155372.0
2019-09-19 13:30:00,54.43,54.45,54.37,54.43,151579.0,45.6204,45.6372,45.5701,45.6204,151579.0
2019-09-19 14:00:00,54.43,54.45,54.39,54.44,131611.0,45.6204,45.6372,45.5869,45.6288,131611.0
2019-09-19 14:30:00,54.44,54.53,54.4,54.5,215433.0,45.6288,45.7042,45.5953,45.6791,215433.0
2019-09-19 15:00:00,54.49,54.53,54.44,54.48,269974.0,45.6707,45.7042,45.6288,45.6623,269974.0
2019-09-19 15:30:00,54.47,54.6,54.38,54.52,1194610.0,45.6539,45.7629,45.5785,45.6959,1194610.0
2019-09-20 09:30:00,54.69,54.69,54.45,54.64,4822768.0,45.8383,45.8383,45.6372,45.7964,4822768.0
2019-09-20 10:00:00,54.65,54.66,54.46,54.47,435785.0,45.8048,45.8132,45.6456,45.6539,435785.0
2019-09-20 10:30:00,54.47,54.52,54.42,54.5,283475.0,45.6539,45.6959,45.612,45.6791,283475.0
2019-09-20 11:00:00,54.5,54.51,54.41,54.41,222393.0,45.6791,45.6875,45.6037,45.6037,222393.0
2019-09-20 11:30:00,54.41,54.53,54.4,54.51,242187.0,45.6037,45.7042,45.5953,45.6875,242187.0
2019-09-20 12:00:00,54.51,54.51,54.41,54.43,197194.0,45.6875,45.6875,45.6037,45.6204,197194.0
2019-09-20 12:30:00,54.44,54.52,54.41,54.52,163589.0,45.6288,45.6959,45.6037,45.6959,163589.0
2019-09-20 13:00:00,54.52,54.52,54.26,54.44,513441.0,45.6959,45.6959,45.4779,45.6288,513441.0
2019-09-20 13:30:00,54.45,54.46,54.37,54.46,430616.0,45.6372,45.6456,45.5701,45.6456,430616.0
2019-09-20 14:00:00,54.46,54.53,54.32,54.34,240491.0,45.6456,45.7042,45.5282,45.545,240491.0
2019-09-20 14:30:00,54.34,54.39,54.3,54.37,234726.0,45.545,45.5869,45.5115,45.5701,234726.0
2019-09-20 15:00:00,54.36,54.46,54.34,54.45,234974.0,45.5617,45.6456,45.545,45.6372,234974.0
2019-09-20 15:30:00,54.46,54.47,53.9,53.91,2736120.0,45.6456,45.6539,45.1762,45.1846,2736120.0
2019-09-23 09:30:00,53.91,54.17,53.88,54.1,528414.0,45.1846,45.4025,45.1594,45.3438,528414.0
2019-09-23 10:00:00,54.1,54.21,54.06,54.19,281865.0,45.3438,45.436,45.3103,45.4193,281865.0
2019-09-23 10:30:00,54.19,54.19,54.07,54.15,246035.0,45.4193,45.4193,45.3187,45.3857,246035.0
2019-09-23 11:00:00,54.15,54.24,54.11,54.16,384728.0,45.3857,45.4612,45.3522,45.3941,384728.0
2019-09-23 11:30:00,54.16,54.23,54.08,54.1,204383.0,45.3941,45.4528,45.3271,45.3438,204383.0
2019-09-23 12:00:00,54.11,54.16,54.09,54.1,212013.0,45.3522,45.3941,45.3354,45.3438,212013.0
2019-09-23 12:30:00,54.1,54.17,54.07,54.14,175646.0,45.3438,45.4025,45.3187,45.3774,175646.0
2019-09-23 13:00:00,54.15,54.26,54.13,54.25,143333.0,45.3857,45.4779,45.369,45.4695,143333.0
2019-09-23 13:30:00,54.25,54.3,54.24,54.25,220527.0,45.4695,45.5115,45.4612,45.4695,220527.0
2019-09-23 14:00:00,54.26,54.29,54.23,54.26,177809.0,45.4779,45.5031,45.4528,45.4779,177809.0
2019-09-23 14:30:00,54.27,54.29,54.24,54.28,183301.0,45.4863,45.5031,45.4612,45.4947,183301.0
2019-09-23 15:00:00,54.28,54.36,54.27,54.32,278291.0,45.4947,45.5617,45.4863,45.5282,278291.0
2019-09-23 15:30:00,54.32,54.33,54.11,54.14,1044550.0,45.5282,45.5366,45.3522,45.3774,1044550.0
2019-09-24 09:30:00,54.25,54.37,54.11,54.33,753251.0,45.4695,45.5701,45.3522,45.5366,753251.0
2019-09-24 10:00:00,54.33,54.53,54.32,54.48,842315.0,45.5366,45.7042,45.5282,45.6623,842315.0
2019-09-24 10:30:00,54.48,54.61,54.44,54.45,352175.0,45.6623,45.7713,45.6288,45.6372,352175.0
2019-09-24 11:00:00,54.44,54.49,54.34,54.35,291581.0,45.6288,45.6707,45.545,45.5534,291581.0
2019-09-24 11:30:00,54.36,54.36,54.23,54.24,261735.0,45.5617,45.5617,45.4528,45.4612,261735.0
2019-09-24 12:00:00,54.24,54.3,54.09,54.14,396694.0,45.4612,45.5115,45.3354,45.3774,396694.0
2019-09-24 12:30:00,54.14,54.15,54.04,54.09,258791.0,45.3774,45.3857,45.2935,45.3354,258791.0
2019-09-24 13:00:00,54.08,54.16,54.05,54.1,259673.0,45.3271,45.3941,45.3019,45.3438,259673.0
2019-09-24 13:30:00,54.1,54.23,54.1,54.2,237603.0,45.3438,45.4528,45.3438,45.4276,237603.0
2019-09-24 14:00:00,54.19,54.34,54.1,54.23,508772.0,45.4193,45.545,45.3438,45.4528,508772.0
2019-09-24 14:30:00,54.24,54.29,54.14,54.21,372211.0,45.4612,45.5031,45.3774,45.436,372211.0
2019-09-24 15:00:00,54.2,54.25,54.13,54.17,270646.0,45.4276,45.4695,45.369,45.4025,270646.0
2019-09-24 15:30:00,54.17,54.33,54.12,54.31,1214451.0,45.4025,45.5366,45.3606,45.5198,1214451.0
2019-09-25 09:30:00,54.44,54.47,54.28,54.28,544826.0,45.6288,45.6539,45.4947,45.4947,544826.0
2019-09-25 10:00:00,54.29,54.47,54.25,54.37,602777.0,45.5031,45.6539,45.4695,45.5701,602777.0
2019-09-25 10:30:00,54.37,54.48,54.34,54.35,519397.0,45.5701,45.6623,45.545,45.5534,519397.0
2019-09-25 11:00:00,54.36,54.4,54.2,54.24,335683.0,45.5617,45.5953,45.4276,45.4612,335683.0
2019-09-25 11:30:00,54.24,54.35,54.18,54.35,316364.0,45.4612,45.5534,45.4109,45.5534,316364.0
2019-09-25 12:00:00,54.34,54.39,54.22,54.25,359125.0,45.545,45.5869,45.4444,45.4695,359125.0
2019-09-25 12:30:00,54.25,54.27,54.13,54.18,264548.0,45.4695,45.4863,45.369,45.4109,264548.0
2019-09-25 13:00:00,54.18,54.2,54.11,54.11,219764.0,45.4109,45.4276,45.3522,45.3522,219764.0
2019-09-25 13:30:00,54.11,54.12,54.0,54.05,338799.0,45.3522,45.3606,45.26,45.3019,338799.0
2019-09-25 14:00:00,54.05,54.1,54.03,54.09,348636.0,45.3019,45.3438,45.2852,45.3354,348636.0
2019-09-25 14:30:00,54.08,54.21,54.08,54.18,353054.0,45.3271,45.436,45.3271,45.4109,353054.0
2019-09-25 15:00:00,54.18,54.21,54.12,54.13,440129.0,45.4109,45.436,45.3606,45.369,440129.0
2019-09-25 15:30:00,54.13,54.22,54.06,54.17,1074293.0,45.369,45.4444,45.3103,45.4025,1074293.0
2019-09-26 09:30:00,54.47,54.48,54.34,54.38,704023.0,45.6539,45.6623,45.545,45.5785,704023.0
2019-09-26 10:00:00,54.38,54.39,54.19,54.24,394358.0,45.5785,45.5869,45.4193,45.4612,394358.0
2019-09-26 10:30:00,54.25,54.26,54.13,54.22,450268.0,45.4695,45.4779,45.369,45.4444,450268.0
2019-09-26 11:00:00,54.21,54.29,54.15,54.22,355678.0,45.436,45.5031,45.3857,45.4444,355678.0
2019-09-26 11:30:00,54.22,54.26,54.14,54.18,297855.0,45.4444,45.4779,45.3774,45.4109,297855.0
2019-09-26 12:00:00,54.19,54.33,54.17,54.32,263433.0,45.4193,45.5366,45.4025,45.5282,263433.0
2019-09-26 12:30:00,54.31,54.33,54.24,54.29,205651.0,45.5198,45.5366,45.4612,45.5031,205651.0
2019-09-26 13:00:00,54.29,54.41,54.26,54.41,500263.0,45.5031,45.6037,45.4779,45.6037,500263.0
2019-09-26 13:30:00,54.41,54.44,54.37,54.42,1078304.0,45.6037,45.6288,45.5701,45.612,1078304.0
2019-09-26 14:00:00,54.42,54.58,54.4,54.52,834228.0,45.612,45.7461,45.5953,45.6959,834228.0
2019-09-26 14:30:00,54.53,54.55,54.45,54.5,223434.0,45.7042,45.721,45.6372,45.6791,223434.0
2019-09-26 15:00:00,54.5,54.56,54.44,54.55,316906.0,45.6791,45.7294,45.6288,45.721,316906.0
2019-09-26 15:30:00,54.56,54.57,54.33,54.4,1340010.0,45.7294,45.7378,45.5366,45.5953,1340010.0
2019-09-27 09:30:00,54.56,54.64,54.24,54.38,627491.0,45.7294,45.7964,45.4612,45.5785,627491.0
2019-09-27 10:00:00,54.37,54.43,54.23,54.33,326342.0,45.5701,45.6204,45.4528,45.5366,326342.0
2019-09-27 10:30:00,54.33,54.41,54.22,54.34,451382.0,45.5366,45.6037,45.4444,45.545,451382.0
2019-09-27 11:00:00,54.33,54.37,54.23,54.36,335097.0,45.5366,45.5701,45.4528,45.5617,335097.0
2019-09-27 11:30:00,54.36,54.39,54.18,54.2,497807.0,45.5617,45.5869,45.4109,45.4276,497807.0
2019-09-27 12:00:00,54.19,54.2,54.09,54.15,274311.0,45.4193,45.4276,45.3354,45.3857,274311.0
2019-09-27 12:30:00,54.14,54.17,54.04,54.05,230108.0,45.3774,45.4025,45.2935,45.3019,230108.0
2019-09-27 13:00:00,54.05,54.2,54.02,54.2,281159.0,45.3019,45.4276,45.2768,45.4276,281159.0
2019-09-27 13:30:00,54.19,54.22,54.09,54.12,400822.0,45.4193,45.4444,45.3354,45.3606,400822.0
2019-09-27 14:00:00,54.12,54.15,54.0,54.05,257159.0,45.3606,45.3857,45.26,45.3019,257159.0
2019-09-27 14:30:00,54.04,54.09,54.01,54.05,277275.0,45.2935,45.3354,45.2684,45.3019,277275.0
2019-09-27 15:00:00,54.06,54.15,54.03,54.04,333728.0,45.3103,45.3857,45.2852,45.2935,333728.0
2019-09-27 15:30:00,54.04,54.32,54.03,54.32,913152.0,45.2935,45.5282,45.2852,45.5282,913152.0
2019-09-30 09:30:00,54.15,54.46,54.15,54.41,904746.0,45.3857,45.6456,45.3857,45.6037,904746.0
2019-09-30 10:00:00,54.4,54.45,54.32,54.35,366145.0,45.5953,45.6372,45.5282,45.5534,366145.0
2019-09-30 10:30:00,54.36,54.52,54.35,54.47,289657.0,45.5617,45.6959,45.5534,45.6539,289657.0
2019-09-30 11:00:00,54.47,54.64,54.46,54.64,310817.0,45.6539,45.7964,45.6456,45.7964,310817.0
2019-09-30 11:30:00,54.64,54.65,54.54,54.62,330956.0,45.7964,45.8048,45.7126,45.7797,330956.0
2019-09-30 12:00:00,54.63,54.68,54.61,54.64,378300.0,45.788,45.83,45.7713,45.7964,378300.0
2019-09-30 12:30:00,54.65,54.65,54.49,54.5,218225.0,45.8048,45.8048,45.6707,45.6791,218225.0
2019-09-30 13:00:00,54.5,54.51,54.43,54.49,277457.0,45.6791,45.6875,45.6204,45.6707,277457.0
2019-09-30 13:30:00,54.5,54.53,54.34,54.35,253712.0,45.6791,45.7042,45.545,45.5534,253712.0
2019-09-30 14:00:00,54.35,54.37,54.27,54.36,352654.0,45.5534,45.5701,45.4863,45.5617,352654.0
2019-09-30 14:30:00,54.36,54.39,54.3,54.32,266147.0,45.5617,45.5869,45.5115,45.5282,266147.0
2019-09-30 15:00:00,54.32,54.38,54.3,54.34,339215.0,45.5282,45.5785,45.5115,45.545,339215.0
2019-09-30 15:30:00,54.34,54.46,54.25,54.43,1743357.0,45.545,45.6456,45.4695,45.6204,1743357.0
2019-10-01 09:30:00,54.53,54.78,54.03,54.16,1131776.0,45.7042,45.9138,45.2852,45.3941,1131776.0
2019-10-01 10:00:00,54.16,54.31,54.01,54.3,1207006.0,45.3941,45.5198,45.2684,45.5115,1207006.0
2019-10-01 10:30:00,54.3,54.54,54.23,54.45,1024918.0,45.5115,45.7126,45.4528,45.6372,1024918.0
2019-10-01 11:00:00,54.45,54.56,54.31,54.48,522793.0,45.6372,45.7294,45.5198,45.6623,522793.0
2019-10-01 11:30:00,54.48,54.52,54.3,54.33,581403.0,45.6623,45.6959,45.5115,45.5366,581403.0
2019-10-01 12:00:00,54.32,54.32,54.17,54.28,293418.0,45.5282,45.5282,45.4025,45.4947,293418.0
2019-10-01 12:30:00,54.28,54.33,54.24,54.28,170775.0,45.4947,45.5366,45.4612,45.4947,170775.0
2019-10-01 13:00:00,54.28,54.35,54.21,54.28,303596.0,45.4947,45.5534,45.436,45.4947,303596.0
2019-10-01 13:30:00,54.28,54.42,54.25,54.41,724421.0,45.4947,45.612,45.4695,45.6037,724421.0
2019-10-01 14:00:00,54.41,54.57,54.39,54.55,600880.0,45.6037,45.7378,45.5869,45.721,600880.0
2019-10-01 14:30:00,54.55,54.59,54.46,54.52,334068.0,45.721,45.7545,45.6456,45.6959,334068.0
2019-10-01 15:00:00,54.52,54.64,54.51,54.64,523034.0,45.6959,45.7964,45.6875,45.7964,523034.0
2019-10-01 15:30:00,54.63,54.69,54.53,54.65,1989163.0,45.788,45.8383,45.7042,45.8048,1989163.0
2019-10-02 09:30:00,54.21,54.44,54.2,54.41,935992.0,45.436,45.6288,45.4276,45.6037,935992.0
2019-10-02 10:00:00,54.4,54.42,53.86,53.9,927937.0,45.5953,45.612,45.1427,45.1762,927937.0
2019-10-02 10:30:00,53.91,53.93,53.42,53.52,1158916.0,45.1846,45.2013,44.7739,44.8577,1158916.0
2019-10-02 11:00:00,53.51,53.55,53.32,53.33,641337.0,44.8493,44.8828,44.6901,44.6985,641337.0
2019-10-02 11:30:00,53.33,53.4,53.24,53.37,641857.0,44.6985,44.7571,44.623,44.732,641857.0
2019-10-02 12:00:00,53.36,53.42,53.26,53.28,595429.0,44.7236,44.7739,44.6398,44.6565,595429.0
2019-10-02 12:30:00,53.28,53.29,52.93,53.04,500008.0,44.6565,44.6649,44.3632,44.4554,500008.0
2019-10-02 13:00:00,53.04,53.12,52.91,52.96,445502.0,44.4554,44.5224,44.3464,44.3883,445502.0
2019-10-02 13:30:00,52.97,53.03,52.9,52.93,497781.0,44.3967,44.447,44.338,44.3632,497781.0
2019-10-02 14:00:00,52.94,53.14,52.93,53.08,524959.0,44.3716,44.5392,44.3632,44.4889,524959.0
2019-10-02 14:30:00,53.08,53.21,53.03,53.2,350912.0,44.4889,44.5979,44.447,44.5895,350912.0
2019-10-02 15:00:00,53.2,53.26,53.09,53.13,599719.0,44.5895,44.6398,44.4973,44.5308,599719.0
2019-10-02 15:30:00,53.13,53.21,52.98,53.11,1863632.0,44.5308,44.5979,44.4051,44.5141,1863632.0
2019-10-03 09:30:00,53.5,53.56,53.17,53.29,1147389.0,44.8409,44.8912,44.5643,44.6649,1147389.0
2019-10-03 10:00:00,53.28,53.32,52.82,53.3,1130657.0,44.6565,44.6901,44.271,44.6733,1130657.0
2019-10-03 10:30:00,53.3,53.53,53.3,53.48,1168773.0,44.6733,44.8661,44.6733,44.8242,1168773.0
2019-10-03 11:00:00,53.47,53.8,53.44,53.75,764670.0,44.8158,45.0924,44.7906,45.0505,764670.0
2019-10-03 11:30:00,53.74,53.84,53.73,53.8,389370.0,45.0421,45.1259,45.0337,45.0924,389370.0
2019-10-03 12:00:00,53.8,53.92,53.79,53.87,325859.0,45.0924,45.193,45.084,45.1511,325859.0
2019-10-03 12:30:00,53.87,53.98,53.86,53.95,280861.0,45.1511,45.2432,45.1427,45.2181,280861.0
2019-10-03 13:00:00,53.95,53.96,53.85,53.87,303774.0,45.2181,45.2265,45.1343,45.1511,303774.0
2019-10-03 13:30:00,53.87,53.92,53.77,53.91,332335.0,45.1511,45.193,45.0672,45.1846,332335.0
2019-10-03 14:00:00,53.91,53.97,53.89,53.94,360805.0,45.1846,45.2349,45.1678,45.2097,360805.0
2019-10-03 14:30:00,53.94,53.94,53.83,53.91,583319.0,45.2097,45.2097,45.1175,45.1846,583319.0
2019-10-03 15:00:00,53.91,53.92,53.77,53.82,434411.0,45.1846,45.193,45.0672,45.1091,434411.0
2019-10-03 15:30:00,53.82,53.88,53.69,53.85,2398272.0,45.1091,45.1594,45.0002,45.1343,2398272.0
2019-10-04 09:30:00,54.0,54.14,53.89,54.07,725145.0,45.26,45.3774,45.1678,45.3187,725145.0
2019-10-04 10:00:00,54.07,54.24,54.04,54.2,384716.0,45.3187,45.4612,45.2935,45.4276,384716.0
2019-10-04 10:30:00,54.2,54.24,54.02,54.11,309425.0,45.4276,45.4612,45.2768,45.3522,309425.0
2019-10-04 11:00:00,54.11,54.22,54.1,54.17,221353.0,45.3522,45.4444,45.3438,45.4025,221353.0
2019-10-04 11:30:00,54.17,54.25,54.11,54.11,240034.0,45.4025,45.4695,45.3522,45.3522,240034.0
2019-10-04 12:00:00,54.12,54.23,54.1,54.15,208962.0,45.3606,45.4528,45.3438,45.3857,208962.0
2019-10-04 12:30:00,54.16,54.21,54.11,54.18,185526.0,45.3941,45.436,45.3522,45.4109,185526.0
2019-10-04 13:00:00,54.18,54.18,54.08,54.17,214193.0,45.4109,45.4109,45.3271,45.4025,214193.0
2019-10-04 13:30:00,54.16,54.26,54.16,54.23,223875.0,45.3941,45.4779,45.3941,45.4528,223875.0
2019-10-04 14:00:00,54.22,54.34,54.19,54.32,273671.0,45.4444,45.545,45.4193,45.5282,273671.0
2019-10-04 14:30:00,54.32,54.4,54.28,54.38,297971.0,45.5282,45.5953,45.4947,45.5785,297971.0
2019-10-04 15:00:00,54.38,54.44,54.34,54.43,347435.0,45.5785,45.6288,45.545,45.6204,347435.0
2019-10-04 15:30:00,54.43,54.54,54.4,54.53,1485754.0,45.6204,45.7126,45.5953,45.7042,1485754.0
2019-10-07 09:30:00,54.33,54.36,54.02,54.05,391682.0,45.5366,45.5617,45.2768,45.3019,391682.0
2019-10-07 10:00:00,54.06,54.21,54.02,54.11,205814.0,45.3103,45.436,45.2768,45.3522,205814.0
2019-10-07 10:30:00,54.11,54.12,54.03,54.05,199171.0,45.3522,45.3606,45.2852,45.3019,199171.0
2019-10-07 11:00:00,54.05,54.08,53.9,54.08,399672.0,45.3019,45.3271,45.1762,45.3271,399672.0
2019-10-07 11:30:00,54.08,54.12,53.98,54.08,306175.0,45.3271,45.3606,45.2432,45.3271,306175.0
2019-10-07 12:00:00,54.08,54.11,53.96,53.98,218380.0,45.3271,45.3522,45.2265,45.2432,218380.0
2019-10-07 12:30:00,53.98,54.05,53.98,54.01,126106.0,45.2432,45.3019,45.2432,45.2684,126106.0
2019-10-07 13:00:00,54.0,54.04,53.96,54.03,127866.0,45.26,45.2935,45.2265,45.2852,127866.0
2019-10-07 13:30:00,54.03,54.18,54.01,54.15,274103.0,45.2852,45.4109,45.2684,45.3857,274103.0
2019-10-07 14:00:00,54.16,54.17,53.96,54.01,211450.0,45.3941,45.4025,45.2265,45.2684,211450.0
2019-10-07 14:30:00,54.0,54.01,53.86,53.88,377004.0,45.26,45.2684,45.1427,45.1594,377004.0
2019-10-07 15:00:00,53.88,53.95,53.83,53.93,448034.0,45.1594,45.2181,45.1175,45.2013,448034.0
2019-10-07 15:30:00,53.92,53.96,53.77,53.87,942726.0,45.193,45.2265,45.0672,45.1511,942726.0
2019-10-08 09:30:00,53.88,53.99,53.7,53.77,729665.0,45.1594,45.2516,45.0086,45.0672,729665.0
2019-10-08 10:00:00,53.77,53.8,53.52,53.69,1278934.0,45.0672,45.0924,44.8577,45.0002,1278934.0
2019-10-08 10:30:00,53.69,53.8,53.64,53.79,669664.0,45.0002,45.0924,44.9583,45.084,669664.0
2019-10-08 11:00:00,53.78,53.82,53.48,53.48,450752.0,45.0756,45.1091,44.8242,44.8242,450752.0
2019-10-08 11:30:00,53.48,53.62,53.45,53.55,414438.0,44.8242,44.9415,44.799,44.8828,414438.0
2019-10-08 12:00:00,53.55,53.62,53.49,53.61,393748.0,44.8828,44.9415,44.8326,44.9331,393748.0
2019-10-08 12:30:00,53.61,53.84,53.57,53.79,459202.0,44.9331,45.1259,44.8996,45.084,459202.0
2019-10-08 13:00:00,53.78,53.87,53.72,53.82,275319.0,45.0756,45.1511,45.0253,45.1091,275319.0
2019-10-08 13:30:00,53.82,53.87,53.78,53.85,258147.0,45.1091,45.1511,45.0756,45.1343,258147.0
2019-10-08 14:00:00,53.86,53.95,53.8,53.9,362434.0,45.1427,45.2181,45.0924,45.1762,362434.0
2019-10-08 14:30:00,53.9,54.07,53.73,53.91,799839.0,45.1762,45.3187,45.0337,45.1846,799839.0
2019-10-08 15:00:00,53.91,53.97,53.72,53.79,598422.0,45.1846,45.2349,45.0253,45.084,598422.0
2019-10-08 15:30:00,53.79,53.84,53.52,53.57,1766573.0,45.084,45.1259,44.8577,44.8996,1766573.0
2019-10-09 09:30:00,54.06,54.07,53.75,53.78,1058610.0,45.3103,45.3187,45.0505,45.0756,1058610.0
2019-10-09 10:00:00,53.77,53.84,53.63,53.8,657207.0,45.0672,45.1259,44.9499,45.0924,657207.0
2019-10-09 10:30:00,53.8,53.93,53.78,53.83,352575.0,45.0924,45.2013,45.0756,45.1175,352575.0
2019-10-09 11:00:00,53.84,53.85,53.55,53.55,287564.0,45.1259,45.1343,44.8828,44.8828,287564.0
2019-10-09 11:30:00,53.56,53.7,53.53,53.67,547665.0,44.8912,45.0086,44.8661,44.9834,547665.0
2019-10-09 12:00:00,53.66,53.72,53.64,53.66,150990.0,44.975,45.0253,44.9583,44.975,150990.0
2019-10-09 12:30:00,53.66,53.77,53.64,53.77,164899.0,44.975,45.0672,44.9583,45.0672,164899.0
2019-10-09 13:00:00,53.76,53.83,53.73,53.8,168810.0,45.0589,45.1175,45.0337,45.0924,168810.0
2019-10-09 13:30:00,53.8,53.9,53.76,53.87,239078.0,45.0924,45.1762,45.0589,45.1511,239078.0
2019-10-09 14:00:00,53.87,53.96,53.85,53.93,202549.0,45.1511,45.2265,45.1343,45.2013,202549.0
2019-10-09 14:30:00,53.93,54.01,53.9,53.99,232987.0,45.2013,45.2684,45.1762,45.2516,232987.0
2019-10-09 15:00:00,53.98,54.01,53.93,53.94,186743.0,45.2432,45.2684,45.2013,45.2097,186743.0
2019-10-09 15:30:00,53.94,54.01,53.8,53.83,1130004.0,45.2097,45.2684,45.0924,45.1175,1130004.0
2019-10-10 09:30:00,53.55,53.62,53.36,53.56,639020.0,44.8828,44.9415,44.7236,44.8912,639020.0
2019-10-10 10:00:00,53.56,53.71,53.45,53.71,478951.0,44.8912,45.0169,44.799,45.0169,478951.0
2019-10-10 10:30:00,53.72,53.75,53.65,53.74,324631.0,45.0253,45.0505,44.9667,45.0421,324631.0
2019-10-10 11:00:00,53.75,53.85,53.7,53.85,334623.0,45.0505,45.1343,45.0086,45.1343,334623.0
2019-10-10 11:30:00,53.85,53.86,53.7,53.76,515106.0,45.1343,45.1427,45.0086,45.0589,515106.0
2019-10-10 12:00:00,53.77,53.83,53.75,53.8,201903.0,45.0672,45.1175,45.0505,45.0924,201903.0
2019-10-10 12:30:00,53.79,53.8,53.71,53.77,239447.0,45.084,45.0924,45.0169,45.0672,239447.0
2019-10-10 13:00:00,53.77,53.83,53.76,53.78,214805.0,45.0672,45.1175,45.0589,45.0756,214805.0
2019-10-10 13:30:00,53.78,53.88,53.72,53.82,217677.0,45.0756,45.1594,45.0253,45.1091,217677.0
2019-10-10 14:00:00,53.83,53.86,53.61,53.68,320419.0,45.1175,45.1427,44.9331,44.9918,320419.0
2019-10-10 14:30:00,53.68,53.76,53.57,53.61,325785.0,44.9918,45.0589,44.8996,44.9331,325785.0
2019-10-10 15:00:00,53.62,53.75,53.6,53.75,783645.0,44.9415,45.0505,44.9248,45.0505,783645.0
2019-10-10 15:30:00,53.75,53.8,53.61,53.68,1303534.0,45.0505,45.0924,44.9331,44.9918,1303534.0
2019-10-11 09:30:00,53.65,53.7,53.43,53.5,806609.0,44.9667,45.0086,44.7823,44.8409,806609.0
2019-10-11 10:00:00,53.5,53.68,53.43,53.46,507924.0,44.8409,44.9918,44.7823,44.8074,507924.0
2019-10-11 10:30:00,53.45,53.46,53.28,53.34,458329.0,44.799,44.8074,44.6565,44.7068,458329.0
2019-10-11 11:00:00,53.34,53.44,53.32,53.39,487553.0,44.7068,44.7906,44.6901,44.7487,487553.0
2019-10-11 11:30:00,53.4,53.53,53.37,53.44,651647.0,44.7571,44.8661,44.732,44.7906,651647.0
2019-10-11 12:00:00,53.44,53.46,53.35,53.39,269044.0,44.7906,44.8074,44.7152,44.7487,269044.0
2019-10-11 12:30:00,53.39,53.39,53.19,53.35,454670.0,44.7487,44.7487,44.5811,44.7152,454670.0
2019-10-11 13:00:00,53.35,53.56,53.29,53.35,420286.0,44.7152,44.8912,44.6649,44.7152,420286.0
2019-10-11 13:30:00,53.36,53.5,53.34,53.48,223007.0,44.7236,44.8409,44.7068,44.8242,223007.0
2019-10-11 14:00:00,53.49,53.51,53.42,53.48,189727.0,44.8326,44.8493,44.7739,44.8242,189727.0
2019-10-11 14:30:00,53.48,53.57,53.47,53.57,458155.0,44.8242,44.8996,44.8158,44.8996,458155.0
2019-10-11 15:00:00,53.56,53.63,53.53,53.54,386130.0,44.8912,44.9499,44.8661,44.8745,386130.0
2019-10-11 15:30:00,53.55,53.64,53.28,53.29,1384842.0,44.8828,44.9583,44.6565,44.6649,1384842.0
2019-10-14 09:30:00,53.49,53.68,53.35,53.61,763144.0,44.8326,44.9918,44.7152,44.9331,763144.0
2019-10-14 10:00:00,53.61,53.67,53.57,53.6,396221.0,44.9331,44.9834,44.8996,44.9248,396221.0
2019-10-14 10:30:00,53.59,53.63,53.49,53.53,377907.0,44.9164,44.9499,44.8326,44.8661,377907.0
2019-10-14 11:00:00,53.53,53.54,53.37,53.4,255432.0,44.8661,44.8745,44.732,44.7571,255432.0
2019-10-14 11:30:00,53.39,53.44,53.35,53.37,255274.0,44.7487,44.7906,44.7152,44.732,255274.0
2019-10-14 12:00:00,53.36,53.38,53.22,53.26,513715.0,44.7236,44.7404,44.6063,44.6398,513715.0
2019-10-14 12:30:00,53.26,53.32,53.25,53.32,249193.0,44.6398,44.6901,44.6314,44.6901,249193.0
2019-10-14 13:00:00,53.32,53.38,53.29,53.3,312735.0,44.6901,44.7404,44.6649,44.6733,312735.0
2019-10-14 13:30:00,53.3,53.34,53.24,53.32,243644.0,44.6733,44.7068,44.623,44.6901,243644.0
2019-10-14 14:00:00,53.32,53.4,53.31,53.39,224868.0,44.6901,44.7571,44.6817,44.7487,224868.0
2019-10-14 14:30:00,53.39,53.41,53.31,53.33,256205.0,44.7487,44.7655,44.6817,44.6985,256205.0
2019-10-14 15:00:00,53.32,53.34,53.28,53.31,309514.0,44.6901,44.7068,44.6565,44.6817,309514.0
2019-10-14 15:30:00,53.31,53.35,53.25,53.3,1228905.0,44.6817,44.7152,44.6314,44.6733,1228905.0
2019-10-15 09:30:00,53.43,53.68,53.33,53.55,976109.0,44.7823,44.9918,44.6985,44.8828,976109.0
2019-10-15 10:00:00,53.55,53.61,53.34,53.41,438150.0,44.8828,44.9331,44.7068,44.7655,438150.0
2019-10-15 10:30:00,53.4,53.42,53.28,53.36,385229.0,44.7571,44.7739,44.6565,44.7236,385229.0
2019-10-15 11:00:00,53.37,53.4,53.27,53.34,431317.0,44.732,44.7571,44.6482,44.7068,431317.0
2019-10-15 11:30:00,53.33,53.38,53.29,53.36,231503.0,44.6985,44.7404,44.6649,44.7236,231503.0
2019-10-15 12:00:00,53.37,53.39,53.3,53.31,255476.0,44.732,44.7487,44.6733,44.6817,255476.0
2019-10-15 12:30:00,53.31,53.35,53.27,53.34,266866.0,44.6817,44.7152,44.6482,44.7068,266866.0
2019-10-15 13:00:00,53.34,53.38,53.29,53.3,267596.0,44.7068,44.7404,44.6649,44.6733,267596.0
2019-10-15 13:30:00,53.3,53.4,53.29,53.38,353258.0,44.6733,44.7571,44.6649,44.7404,353258.0
2019-10-15 14:00:00,53.39,53.5,53.37,53.48,260452.0,44.7487,44.8409,44.732,44.8242,260452.0
2019-10-15 14:30:00,53.48,53.58,53.47,53.58,297858.0,44.8242,44.908,44.8158,44.908,297858.0
2019-10-15 15:00:00,53.57,53.62,53.54,53.62,359642.0,44.8996,44.9415,44.8745,44.9415,359642.0
2019-10-15 15:30:00,53.62,53.63,53.5,53.51,1440707.0,44.9415,44.9499,44.8409,44.8493,1440707.0
2019-10-16 09:30:00,53.46,53.51,53.21,53.42,1013383.0,44.8074,44.8493,44.5979,44.7739,1013383.0
2019-10-16 10:00:00,53.42,53.42,53.13,53.29,521917.0,44.7739,44.7739,44.5308,44.6649,521917.0
2019-10-16 10:30:00,53.29,53.39,53.24,53.39,318149.0,44.6649,44.7487,44.623,44.7487,318149.0
2019-10-16 11:00:00,53.39,53.45,53.33,53.34,626682.0,44.7487,44.799,44.6985,44.7068,626682.0
2019-10-16 11:30:00,53.35,53.37,53.29,53.31,268098.0,44.7152,44.732,44.6649,44.6817,268098.0
2019-10-16 12:00:00,53.3,53.38,53.29,53.35,264985.0,44.6733,44.7404,44.6649,44.7152,264985.0
2019-10-16 12:30:00,53.34,53.38,53.31,53.35,365504.0,44.7068,44.7404,44.6817,44.7152,365504.0
2019-10-16 13:00:00,53.34,53.38,53.3,53.36,346301.0,44.7068,44.7404,44.6733,44.7236,346301.0
2019-10-16 13:30:00,53.36,53.38,53.3,53.35,271812.0,44.7236,44.7404,44.6733,44.7152,271812.0
2019-10-16 14:00:00,53.36,53.38,53.3,53.38,263254.0,44.7236,44.7404,44.6733,44.7404,263254.0
2019-10-16 14:30:00,53.37,53.42,53.34,53.4,293794.0,44.732,44.7739,44.7068,44.7571,293794.0
2019-10-16 15:00:00,53.41,53.43,53.34,53.43,539408.0,44.7655,44.7823,44.7068,44.7823,539408.0
2019-10-16 15:30:00,53.43,53.57,53.39,53.49,1988642.0,44.7823,44.8996,44.7487,44.8326,1988642.0
2019-10-17 09:30:00,53.69,53.97,53.6,53.86,847776.0,45.0002,45.2349,44.9248,45.1427,847776.0
2019-10-17 10:00:00,53.85,53.95,53.76,53.88,533942.0,45.1343,45.2181,45.0589,45.1594,533942.0
2019-10-17 10:30:00,53.88,53.95,53.79,53.81,613619.0,45.1594,45.2181,45.084,45.1008,613619.0
2019-10-17 11:00:00,53.8,53.84,53.66,53.72,512968.0,45.0924,45.1259,44.975,45.0253,512968.0
2019-10-17 11:30:00,53.73,53.74,53.58,53.69,790140.0,45.0337,45.0421,44.908,45.0002,790140.0
2019-10-17 12:00:00,53.69,53.85,53.64,53.85,583785.0,45.0002,45.1343,44.9583,45.1343,583785.0
2019-10-17 12:30:00,53.85,53.96,53.84,53.94,535942.0,45.1343,45.2265,45.1259,45.2097,535942.0
2019-10-17 13:00:00,53.95,54.12,53.93,54.09,633954.0,45.2181,45.3606,45.2013,45.3354,633954.0
2019-10-17 13:30:00,54.1,54.12,53.9,53.91,553556.0,45.3438,45.3606,45.1762,45.1846,553556.0
2019-10-17 14:00:00,53.91,53.94,53.83,53.91,577080.0,45.1846,45.2097,45.1175,45.1846,577080.0
2019-10-17 14:30:00,53.9,53.96,53.86,53.91,448577.0,45.1762,45.2265,45.1427,45.1846,448577.0
2019-10-17 15:00:00,53.91,54.0,53.87,53.88,539634.0,45.1846,45.26,45.1511,45.1594,539634.0
2019-10-17 15:30:00,53.88,53.95,53.73,53.81,2055253.0,45.1594,45.2181,45.0337,45.1008,2055253.0
2019-10-18 09:30:00,55.0,55.09,54.45,54.71,3946991.0,46.0982,46.1736,45.6372,45.8551,3946991.0
2019-10-18 10:00:00,54.72,54.95,54.5,54.84,1320296.0,45.8635,46.0563,45.6791,45.9641,1320296.0
2019-10-18 10:30:00,54.84,55.12,54.77,55.08,1279553.0,45.9641,46.1987,45.9054,46.1652,1279553.0
2019-10-18 11:00:00,55.09,55.35,55.0,55.25,1133005.0,46.1736,46.3915,46.0982,46.3077,1133005.0
2019-10-18 11:30:00,55.25,55.39,55.16,55.3,885570.0,46.3077,46.425,46.2323,46.3496,885570.0
2019-10-18 12:00:00,55.29,55.39,55.12,55.16,810642.0,46.3412,46.425,46.1987,46.2323,810642.0
2019-10-18 12:30:00,55.17,55.31,55.02,55.08,635685.0,46.2406,46.358,46.1149,46.1652,635685.0
2019-10-18 13:00:00,55.07,55.08,54.91,54.98,526877.0,46.1568,46.1652,46.0227,46.0814,526877.0
2019-10-18 13:30:00,54.98,54.98,54.88,54.96,432805.0,46.0814,46.0814,45.9976,46.0646,432805.0
2019-10-18 14:00:00,54.96,54.96,54.87,54.93,295476.0,46.0646,46.0646,45.9892,46.0395,295476.0
2019-10-18 14:30:00,54.92,54.96,54.87,54.94,349889.0,46.0311,46.0646,45.9892,46.0479,349889.0
2019-10-18 15:00:00,54.94,54.99,54.93,54.93,517743.0,46.0479,46.0898,46.0395,46.0395,517743.0
2019-10-18 15:30:00,54.93,54.97,54.78,54.78,1703784.0,46.0395,46.073,45.9138,45.9138,1703784.0
2019-10-21 09:30:00,54.45,54.56,53.96,54.1,1478596.0,45.6372,45.7294,45.2265,45.3438,1478596.0
2019-10-21 10:00:00,54.1,54.47,54.07,54.36,675806.0,45.3438,45.6539,45.3187,45.5617,675806.0
2019-10-21 10:30:00,54.37,54.38,54.19,54.21,704443.0,45.5701,45.5785,45.4193,45.436,704443.0
2019-10-21 11:00:00,54.2,54.22,54.03,54.03,574165.0,45.4276,45.4444,45.2852,45.2852,574165.0
2019-10-21 11:30:00,54.04,54.06,53.83,53.85,695257.0,45.2935,45.3103,45.1175,45.1343,695257.0
2019-10-21 12:00:00,53.84,53.86,53.68,53.78,577986.0,45.1259,45.1427,44.9918,45.0756,577986.0
2019-10-21 12:30:00,53.79,53.85,53.7,53.8,464137.0,45.084,45.1343,45.0086,45.0924,464137.0
2019-10-21 13:00:00,53.8,53.89,53.78,53.87,367697.0,45.0924,45.1678,45.0756,45.1511,367697.0
2019-10-21 13:30:00,53.87,53.97,53.85,53.93,432828.0,45.1511,45.2349,45.1343,45.2013,432828.0
2019-10-21 14:00:00,53.93,54.11,53.92,54.08,514924.0,45.2013,45.3522,45.193,45.3271,514924.0
2019-10-21 14:30:00,54.08,54.32,54.07,54.25,670124.0,45.3271,45.5282,45.3187,45.4695,670124.0
2019-10-21 15:00:00,54.25,54.3,54.19,54.21,505737.0,45.4695,45.5115,45.4193,45.436,505737.0
2019-10-21 15:30:00,54.2,54.31,54.14,54.24,1471203.0,45.4276,45.5198,45.3774,45.4612,1471203.0
2019-10-22 09:30:00,54.23,54.42,54.15,54.22,933504.0,45.4528,45.612,45.3857,45.4444,933504.0
2019-10-22 10:00:00,54.22,54.28,54.13,54.24,395692.0,45.4444,45.4947,45.369,45.4612,395692.0
2019-10-22 10:30:00,54.25,54.26,54.15,54.16,289497.0,45.4695,45.4779,45.3857,45.3941,289497.0
2019-10-22 11:00:00,54.16,54.23,54.15,54.22,300275.0,45.3941,45.4528,45.3857,45.4444,300275.0
2019-10-22 11:30:00,54.21,54.23,54.12,54.16,268186.0,45.436,45.4528,45.3606,45.3941,268186.0
2019-10-22 12:00:00,54.16,54.17,53.99,54.01,421577.0,45.3941,45.4025,45.2516,45.2684,421577.0
2019-10-22 12:30:00,54.0,54.06,53.97,53.99,433351.0,45.26,45.3103,45.2349,45.2516,433351.0
2019-10-22 13:00:00,53.99,54.06,53.94,54.05,264146.0,45.2516,45.3103,45.2097,45.3019,264146.0
2019-10-22 13:30:00,54.05,54.12,54.0,54.03,330326.0,45.3019,45.3606,45.26,45.2852,330326.0
2019-10-22 14:00:00,54.03,54.03,53.81,53.86,605543.0,45.2852,45.2852,45.1008,45.1427,605543.0
2019-10-22 14:30:00,53.87,53.87,53.74,53.81,644062.0,45.1511,45.1511,45.0421,45.1008,644062.0
2019-10-22 15:00:00,53.82,53.93,53.76,53.92,573248.0,45.1091,45.2013,45.0589,45.193,573248.0
2019-10-22 15:30:00,53.92,53.93,53.77,53.87,1457116.0,45.193,45.2013,45.0672,45.1511,1457116.0
2019-10-23 09:30:00,54.06,54.46,54.01,54.36,1184871.0,45.3103,45.6456,45.2684,45.5617,1184871.0
2019-10-23 10:00:00,54.36,54.44,54.26,54.42,386531.0,45.5617,45.6288,45.4779,45.612,386531.0
2019-10-23 10:30:00,54.42,54.45,54.32,54.33,382108.0,45.612,45.6372,45.5282,45.5366,382108.0
2019-10-23 11:00:00,54.33,54.49,54.33,54.47,331369.0,45.5366,45.6707,45.5366,45.6539,331369.0
2019-10-23 11:30:00,54.47,54.49,54.4,54.41,417052.0,45.6539,45.6707,45.5953,45.6037,417052.0
2019-10-23 12:00:00,54.41,54.44,54.3,54.33,310374.0,45.6037,45.6288,45.5115,45.5366,310374.0
2019-10-23 12:30:00,54.33,54.38,54.32,54.34,208888.0,45.5366,45.5785,45.5282,45.545,208888.0
2019-10-23 13:00:00,54.35,54.44,54.3,54.43,306150.0,45.5534,45.6288,45.5115,45.6204,306150.0
2019-10-23 13:30:00,54.43,54.54,54.41,54.53,479324.0,45.6204,45.7126,45.6037,45.7042,479324.0
2019-10-23 14:00:00,54.53,54.61,54.46,54.49,374028.0,45.7042,45.7713,45.6456,45.6707,374028.0
2019-10-23 14:30:00,54.49,54.56,54.47,54.54,382676.0,45.6707,45.7294,45.6539,45.7126,382676.0
2019-10-23 15:00:00,54.53,54.56,54.44,54.51,405604.0,45.7042,45.7294,45.6288,45.6875,405604.0
2019-10-23 15:30:00,54.51,54.66,54.49,54.65,1296732.0,45.6875,45.8132,45.6707,45.8048,1296732.0
2019-10-24 09:30:00,54.57,54.73,54.48,54.62,630493.0,45.7378,45.8719,45.6623,45.7797,630493.0
2019-10-24 10:00:00,54.61,54.8,54.6,54.69,430228.0,45.7713,45.9305,45.7629,45.8383,430228.0
2019-10-24 10:30:00,54.69,54.77,54.58,54.73,317190.0,45.8383,45.9054,45.7461,45.8719,317190.0
2019-10-24 11:00:00,54.74,54.77,54.69,54.73,329026.0,45.8802,45.9054,45.8383,45.8719,329026.0
2019-10-24 11:30:00,54.73,54.76,54.59,54.66,208210.0,45.8719,45.897,45.7545,45.8132,208210.0
2019-10-24 12:00:00,54.66,54.75,54.65,54.73,249968.0,45.8132,45.8886,45.8048,45.8719,249968.0
2019-10-24 12:30:00,54.74,54.82,54.7,54.78,159475.0,45.8802,45.9473,45.8467,45.9138,159475.0
2019-10-24 13:00:00,54.78,54.79,54.67,54.73,189069.0,45.9138,45.9222,45.8216,45.8719,189069.0
2019-10-24 13:30:00,54.74,54.75,54.62,54.66,242053.0,45.8802,45.8886,45.7797,45.8132,242053.0
2019-10-24 14:00:00,54.67,54.73,54.65,54.69,352942.0,45.8216,45.8719,45.8048,45.8383,352942.0
2019-10-24 14:30:00,54.7,54.78,54.68,54.73,213377.0,45.8467,45.9138,45.83,45.8719,213377.0
2019-10-24 15:00:00,54.74,54.76,54.68,54.71,246288.0,45.8802,45.897,45.83,45.8551,246288.0
2019-10-24 15:30:00,54.71,54.72,54.61,54.62,786625.0,45.8551,45.8635,45.7713,45.7797,786625.0
2019-10-25 09:30:00,54.55,54.56,53.9,53.94,935740.0,45.721,45.7294,45.1762,45.2097,935740.0
2019-10-25 10:00:00,53.94,54.01,53.83,53.83,572920.0,45.2097,45.2684,45.1175,45.1175,572920.0
2019-10-25 10:30:00,53.83,53.99,53.75,53.97,685451.0,45.1175,45.2516,45.0505,45.2349,685451.0
2019-10-25 11:00:00,53.97,53.99,53.89,53.91,342970.0,45.2349,45.2516,45.1678,45.1846,342970.0
2019-10-25 11:30:00,53.91,53.92,53.78,53.81,422416.0,45.1846,45.193,45.0756,45.1008,422416.0
2019-10-25 12:00:00,53.81,53.89,53.76,53.82,409229.0,45.1008,45.1678,45.0589,45.1091,409229.0
2019-10-25 12:30:00,53.82,53.83,53.77,53.78,362022.0,45.1091,45.1175,45.0672,45.0756,362022.0
2019-10-25 13:00:00,53.78,53.79,53.72,53.74,316124.0,45.0756,45.084,45.0253,45.0421,316124.0
2019-10-25 13:30:00,53.74,53.77,53.67,53.69,295478.0,45.0421,45.0672,44.9834,45.0002,295478.0
2019-10-25 14:00:00,53.68,53.81,53.67,53.75,699285.0,44.9918,45.1008,44.9834,45.0505,699285.0
2019-10-25 14:30:00,53.75,53.86,53.73,53.85,343246.0,45.0505,45.1427,45.0337,45.1343,343246.0
2019-10-25 15:00:00,53.84,53.89,53.8,53.84,403516.0,45.1259,45.1678,45.0924,45.1259,403516.0
2019-10-25 15:30:00,53.84,53.89,53.73,53.73,1215857.0,45.1259,45.1678,45.0337,45.0337,1215857.0
2019-10-28 09:30:00,53.74,53.95,53.7,53.76,912566.0,45.0421,45.2181,45.0086,45.0589,912566.0
2019-10-28 10:00:00,53.76,53.76,53.54,53.55,449403.0,45.0589,45.0589,44.8745,44.8828,449403.0
2019-10-28 10:30:00,53.55,53.62,53.53,53.61,294570.0,44.8828,44.9415,44.8661,44.9331,294570.0
2019-10-28 11:00:00,53.6,53.61,53.47,53.52,457312.0,44.9248,44.9331,44.8158,44.8577,457312.0
2019-10-28 11:30:00,53.52,53.59,53.48,53.51,297799.0,44.8577,44.9164,44.8242,44.8493,297799.0
2019-10-28 12:00:00,53.51,53.56,53.47,53.54,300010.0,44.8493,44.8912,44.8158,44.8745,300010.0
2019-10-28 12:30:00,53.53,53.57,53.48,53.51,241449.0,44.8661,44.8996,44.8242,44.8493,241449.0
2019-10-28 13:00:00,53.51,53.63,53.46,53.61,412728.0,44.8493,44.9499,44.8074,44.9331,412728.0
2019-10-28 13:30:00,53.61,53.61,53.46,53.48,310482.0,44.9331,44.9331,44.8074,44.8242,310482.0
2019-10-28 14:00:00,53.48,53.5,53.38,53.4,336234.0,44.8242,44.8409,44.7404,44.7571,336234.0
2019-10-28 14:30:00,53.4,53.47,53.38,53.44,315671.0,44.7571,44.8158,44.7404,44.7906,315671.0
2019-10-28 15:00:00,53.44,53.45,53.37,53.41,485065.0,44.7906,44.799,44.732,44.7655,485065.0
2019-10-28 15:30:00,53.41,53.6,53.38,53.56,1782545.0,44.7655,44.9248,44.7404,44.8912,1782545.0
2019-10-29 09:30:00,53.39,53.54,53.39,53.48,922248.0,44.7487,44.8745,44.7487,44.8242,922248.0
2019-10-29 10:00:00,53.47,53.66,53.45,53.52,617751.0,44.8158,44.975,44.799,44.8577,617751.0
2019-10-29 10:30:00,53.52,53.59,53.45,53.57,500409.0,44.8577,44.9164,44.799,44.8996,500409.0
2019-10-29 11:00:00,53.57,53.66,53.55,53.62,464272.0,44.8996,44.975,44.8828,44.9415,464272.0
2019-10-29 11:30:00,53.61,53.63,53.48,53.52,301023.0,44.9331,44.9499,44.8242,44.8577,301023.0
2019-10-29 12:00:00,53.51,53.54,53.45,53.5,336069.0,44.8493,44.8745,44.799,44.8409,336069.0
2019-10-29 12:30:00,53.51,53.55,53.46,53.51,216761.0,44.8493,44.8828,44.8074,44.8493,216761.0
2019-10-29 13:00:00,53.51,53.51,53.48,53.5,395242.0,44.8493,44.8493,44.8242,44.8409,395242.0
2019-10-29 13:30:00,53.5,53.55,53.48,53.53,352705.0,44.8409,44.8828,44.8242,44.8661,352705.0
2019-10-29 14:00:00,53.52,53.53,53.37,53.43,237328.0,44.8577,44.8661,44.732,44.7823,237328.0
2019-10-29 14:30:00,53.43,53.43,53.31,53.35,305248.0,44.7823,44.7823,44.6817,44.7152,305248.0
2019-10-29 15:00:00,53.35,53.38,53.32,53.34,273271.0,44.7152,44.7404,44.6901,44.7068,273271.0
2019-10-29 15:30:00,53.35,53.43,53.26,53.41,1247397.0,44.7152,44.7823,44.6398,44.7655,1247397.0
2019-10-30 09:30:00,53.52,53.58,53.16,53.53,578680.0,44.8577,44.908,44.556,44.8661,578680.0
2019-10-30 10:00:00,53.54,53.68,53.5,53.58,441556.0,44.8745,44.9918,44.8409,44.908,441556.0
2019-10-30 10:30:00,53.58,53.72,53.55,53.69,257469.0,44.908,45.0253,44.8828,45.0002,257469.0
2019-10-30 11:00:00,53.69,53.85,53.69,53.84,200024.0,45.0002,45.1343,45.0002,45.1259,200024.0
2019-10-30 11:30:00,53.83,53.92,53.81,53.92,261615.0,45.1175,45.193,45.1008,45.193,261615.0
2019-10-30 12:00:00,53.91,54.05,53.9,54.0,408043.0,45.1846,45.3019,45.1762,45.26,408043.0
2019-10-30 12:30:00,54.01,54.02,53.88,53.91,199390.0,45.2684,45.2768,45.1594,45.1846,199390.0
2019-10-30 13:00:00,53.91,54.03,53.89,54.01,274605.0,45.1846,45.2852,45.1678,45.2684,274605.0
2019-10-30 13:30:00,54.01,54.02,53.79,53.79,382237.0,45.2684,45.2768,45.084,45.084,382237.0
2019-10-30 14:00:00,53.81,53.9,53.75,53.89,398866.0,45.1008,45.1762,45.0505,45.1678,398866.0
2019-10-30 14:30:00,53.89,53.9,53.71,53.83,799707.0,45.1678,45.1762,45.0169,45.1175,799707.0
2019-10-30 15:00:00,53.82,53.96,53.82,53.94,767251.0,45.1091,45.2265,45.1091,45.2097,767251.0
2019-10-30 15:30:00,53.94,53.98,53.85,53.94,1118860.0,45.2097,45.2432,45.1343,45.2097,1118860.0
2019-10-31 09:30:00,53.96,54.19,53.85,54.15,657569.0,45.2265,45.4193,45.1343,45.3857,657569.0
2019-10-31 10:00:00,54.15,54.27,54.11,54.12,504121.0,45.3857,45.4863,45.3522,45.3606,504121.0
2019-10-31 10:30:00,54.12,54.12,53.92,53.95,414336.0,45.3606,45.3606,45.193,45.2181,414336.0
2019-10-31 11:00:00,53.95,54.01,53.91,53.99,370770.0,45.2181,45.2684,45.1846,45.2516,370770.0
2019-10-31 11:30:00,54.0,54.01,53.88,53.94,249689.0,45.26,45.2684,45.1594,45.2097,249689.0
2019-10-31 12:00:00,53.94,53.98,53.85,53.98,205347.0,45.2097,45.2432,45.1343,45.2432,205347.0
2019-10-31 12:30:00,53.98,53.99,53.88,53.98,316542.0,45.2432,45.2516,45.1594,45.2432,316542.0
2019-10-31 13:00:00,53.98,54.1,53.98,54.08,348302.0,45.2432,45.3438,45.2432,45.3271,348302.0
2019-10-31 13:30:00,54.09,54.16,54.05,54.11,287302.0,45.3354,45.3941,45.3019,45.3522,287302.0
2019-10-31 14:00:00,54.11,54.13,53.97,54.12,376712.0,45.3522,45.369,45.2349,45.3606,376712.0
2019-10-31 14:30:00,54.12,54.13,54.05,54.13,480478.0,45.3606,45.369,45.3019,45.369,480478.0
2019-10-31 15:00:00,54.13,54.3,54.1,54.25,774942.0,45.369,45.5115,45.3438,45.4695,774942.0
2019-10-31 15:30:00,54.25,54.47,54.19,54.45,2064783.0,45.4695,45.6539,45.4193,45.6372,2064783.0
2019-11-01 09:30:00,54.63,54.74,54.38,54.46,923848.0,45.788,45.8802,45.5785,45.6456,923848.0
2019-11-01 10:00:00,54.45,54.5,54.2,54.26,501444.0,45.6372,45.6791,45.4276,45.4779,501444.0
2019-11-01 10:30:00,54.25,54.33,54.11,54.22,454713.0,45.4695,45.5366,45.3522,45.4444,454713.0
2019-11-01 11:00:00,54.22,54.22,54.06,54.09,420083.0,45.4444,45.4444,45.3103,45.3354,420083.0
2019-11-01 11:30:00,54.1,54.1,53.95,53.96,304650.0,45.3438,45.3438,45.2181,45.2265,304650.0
2019-11-01 12:00:00,53.96,54.06,53.92,53.98,330755.0,45.2265,45.3103,45.193,45.2432,330755.0
2019-11-01 12:30:00,53.98,54.07,53.93,54.02,440970.0,45.2432,45.3187,45.2013,45.2768,440970.0
2019-11-01 13:00:00,54.02,54.13,54.0,54.03,252761.0,45.2768,45.369,45.26,45.2852,252761.0
2019-11-01 13:30:00,54.03,54.16,54.03,54.14,232330.0,45.2852,45.3941,45.2852,45.3774,232330.0
2019-11-01 14:00:00,54.15,54.16,54.05,54.07,285094.0,45.3857,45.3941,45.3019,45.3187,285094.0
2019-11-01 14:30:00,54.07,54.13,54.02,54.11,337986.0,45.3187,45.369,45.2768,45.3522,337986.0
2019-11-01 15:00:00,54.12,54.2,54.1,54.16,304370.0,45.3606,45.4276,45.3438,45.3941,304370.0
2019-11-01 15:30:00,54.16,54.18,53.85,53.9,2558088.0,45.3941,45.4109,45.1343,45.1762,2558088.0
2019-11-04 09:30:00,53.96,54.0,53.71,53.71,1113512.0,45.2265,45.26,45.0169,45.0169,1113512.0
2019-11-04 10:00:00,53.72,53.76,53.66,53.72,568558.0,45.0253,45.0589,44.975,45.0253,568558.0
2019-11-04 10:30:00,53.72,53.73,53.5,53.51,415577.0,45.0253,45.0337,44.8409,44.8493,415577.0
2019-11-04 11:00:00,53.52,53.65,53.5,53.61,354481.0,44.8577,44.9667,44.8409,44.9331,354481.0
2019-11-04 11:30:00,53.6,53.6,53.41,53.44,642221.0,44.9248,44.9248,44.7655,44.7906,642221.0
2019-11-04 12:00:00,53.44,53.45,53.28,53.29,829281.0,44.7906,44.799,44.6565,44.6649,829281.0
2019-11-04 12:30:00,53.29,53.33,53.11,53.24,1800756.0,44.6649,44.6985,44.5141,44.623,1800756.0
2019-11-04 13:00:00,53.24,53.25,53.19,53.2,376739.0,44.623,44.6314,44.5811,44.5895,376739.0
2019-11-04 13:30:00,53.19,53.21,53.02,53.16,1976351.0,44.5811,44.5979,44.4386,44.556,1976351.0
2019-11-04 14:00:00,53.17,53.18,53.07,53.09,580400.0,44.5643,44.5727,44.4805,44.4973,580400.0
2019-11-04 14:30:00,53.09,53.1,52.99,53.03,1106032.0,44.4973,44.5057,44.4135,44.447,1106032.0
2019-11-04 15:00:00,53.04,53.11,53.01,53.02,882657.0,44.4554,44.5141,44.4302,44.4386,882657.0
2019-11-04 15:30:00,53.02,53.15,52.97,53.15,2109670.0,44.4386,44.5476,44.3967,44.5476,2109670.0
2019-11-05 09:30:00,52.89,52.89,52.37,52.43,2498070.0,44.3297,44.3297,43.8938,43.9441,2498070.0
2019-11-05 10:00:00,52.43,52.49,52.27,52.33,1288482.0,43.9441,43.9944,43.81,43.8603,1288482.0
2019-11-05 10:30:00,52.34,52.36,52.21,52.25,1086902.0,43.8687,43.8854,43.7597,43.7933,1086902.0
2019-11-05 11:00:00,52.26,52.29,52.12,52.15,978791.0,43.8016,43.8268,43.6843,43.7094,978791.0
2019-11-05 11:30:00,52.16,52.5,52.14,52.47,929779.0,43.7178,44.0028,43.7011,43.9776,929779.0
2019-11-05 12:00:00,52.47,52.51,52.43,52.46,929486.0,43.9776,44.0112,43.9441,43.9693,929486.0
2019-11-05 12:30:00,52.45,52.62,52.43,52.6,1303765.0,43.9609,44.1034,43.9441,44.0866,1303765.0
2019-11-05 13:00:00,52.6,52.63,52.5,52.57,813715.0,44.0866,44.1117,44.0028,44.0615,813715.0
2019-11-05 13:30:00,52.57,52.57,52.44,52.49,594582.0,44.0615,44.0615,43.9525,43.9944,594582.0
2019-11-05 14:00:00,52.49,52.57,52.44,52.5,928479.0,43.9944,44.0615,43.9525,44.0028,928479.0
2019-11-05 14:30:00,52.5,52.51,52.44,52.51,614507.0,44.0028,44.0112,43.9525,44.0112,614507.0
2019-11-05 15:00:00,52.5,52.55,52.45,52.45,857425.0,44.0028,44.0447,43.9609,43.9609,857425.0
2019-11-05 15:30:00,52.46,52.5,52.39,52.42,2320470.0,43.9693,44.0028,43.9106,43.9357,2320470.0
2019-11-06 09:30:00,52.53,52.67,52.42,52.58,1485062.0,44.0279,44.1453,43.9357,44.0698,1485062.0
2019-11-06 10:00:00,52.57,52.62,52.41,52.55,924182.0,44.0615,44.1034,43.9274,44.0447,924182.0
2019-11-06 10:30:00,52.55,52.8,52.54,52.73,712122.0,44.0447,44.2542,44.0363,44.1956,712122.0
2019-11-06 11:00:00,52.73,52.76,52.63,52.68,792490.0,44.1956,44.2207,44.1117,44.1537,792490.0
2019-11-06 11:30:00,52.68,52.7,52.52,52.54,1212801.0,44.1537,44.1704,44.0196,44.0363,1212801.0
2019-11-06 12:00:00,52.54,52.58,52.5,52.53,363457.0,44.0363,44.0698,44.0028,44.0279,363457.0
2019-11-06 12:30:00,52.54,52.57,52.46,52.47,411602.0,44.0363,44.0615,43.9693,43.9776,411602.0
2019-11-06 13:00:00,52.47,52.67,52.45,52.65,358993.0,43.9776,44.1453,43.9609,44.1285,358993.0
2019-11-06 13:30:00,52.65,52.68,52.58,52.61,894230.0,44.1285,44.1537,44.0698,44.095,894230.0
2019-11-06 14:00:00,52.61,52.79,52.61,52.73,453631.0,44.095,44.2459,44.095,44.1956,453631.0
2019-11-06 14:30:00,52.72,52.8,52.7,52.73,302891.0,44.1872,44.2542,44.1704,44.1956,302891.0
2019-11-06 15:00:00,52.73,52.74,52.63,52.73,424372.0,44.1956,44.2039,44.1117,44.1956,424372.0
2019-11-06 15:30:00,52.72,52.79,52.62,52.79,1311404.0,44.1872,44.2459,44.1034,44.2459,1311404.0
2019-11-07 09:30:00,52.88,53.0,52.46,52.49,1147847.0,44.3213,44.4219,43.9693,43.9944,1147847.0
2019-11-07 10:00:00,52.49,52.57,52.35,52.46,991485.0,43.9944,44.0615,43.8771,43.9693,991485.0
2019-11-07 10:30:00,52.46,52.49,52.28,52.29,886045.0,43.9693,43.9944,43.8184,43.8268,886045.0
2019-11-07 11:00:00,52.29,52.32,52.17,52.19,665533.0,43.8268,43.8519,43.7262,43.743,665533.0
2019-11-07 11:30:00,52.19,52.34,52.18,52.31,646898.0,43.743,43.8687,43.7346,43.8435,646898.0
2019-11-07 12:00:00,52.31,52.31,52.09,52.12,479745.0,43.8435,43.8435,43.6591,43.6843,479745.0
2019-11-07 12:30:00,52.11,52.14,51.96,52.1,686853.0,43.6759,43.7011,43.5502,43.6675,686853.0
2019-11-07 13:00:00,52.11,52.26,52.1,52.25,395088.0,43.6759,43.8016,43.6675,43.7933,395088.0
2019-11-07 13:30:00,52.26,52.26,52.11,52.15,452220.0,43.8016,43.8016,43.6759,43.7094,452220.0
2019-11-07 14:00:00,52.16,52.33,52.15,52.3,346674.0,43.7178,43.8603,43.7094,43.8352,346674.0
2019-11-07 14:30:00,52.3,52.4,52.27,52.36,675182.0,43.8352,43.919,43.81,43.8854,675182.0
2019-11-07 15:00:00,52.36,52.42,52.33,52.4,282262.0,43.8854,43.9357,43.8603,43.919,282262.0
2019-11-07 15:30:00,52.4,52.42,52.25,52.29,1531431.0,43.919,43.9357,43.7933,43.8268,1531431.0
2019-11-08 09:30:00,52.46,52.6,52.33,52.43,797716.0,43.9693,44.0866,43.8603,43.9441,797716.0
2019-11-08 10:00:00,52.43,52.54,52.24,52.28,462385.0,43.9441,44.0363,43.7849,43.8184,462385.0
2019-11-08 10:30:00,52.28,52.32,52.09,52.21,350095.0,43.8184,43.8519,43.6591,43.7597,350095.0
2019-11-08 11:00:00,52.21,52.29,52.13,52.29,321717.0,43.7597,43.8268,43.6927,43.8268,321717.0
2019-11-08 11:30:00,52.29,52.34,52.18,52.2,275997.0,43.8268,43.8687,43.7346,43.7513,275997.0
2019-11-08 12:00:00,52.2,52.21,52.13,52.15,258243.0,43.7513,43.7597,43.6927,43.7094,258243.0
2019-11-08 12:30:00,52.15,52.25,52.14,52.25,223590.0,43.7094,43.7933,43.7011,43.7933,223590.0
2019-11-08 13:00:00,52.25,52.29,52.2,52.22,242221.0,43.7933,43.8268,43.7513,43.7681,242221.0
2019-11-08 13:30:00,52.22,52.23,52.17,52.17,181947.0,43.7681,43.7765,43.7262,43.7262,181947.0
2019-11-08 14:00:00,52.18,52.19,52.13,52.15,261921.0,43.7346,43.743,43.6927,43.7094,261921.0
2019-11-08 14:30:00,52.15,52.16,52.1,52.13,213998.0,43.7094,43.7178,43.6675,43.6927,213998.0
2019-11-08 15:00:00,52.14,52.22,52.11,52.22,395586.0,43.7011,43.7681,43.6759,43.7681,395586.0
2019-11-08 15:30:00,52.21,52.23,52.09,52.2,1186433.0,43.7597,43.7765,43.6591,43.7513,1186433.0
2019-11-11 09:30:00,52.33,52.37,52.17,52.21,865250.0,43.8603,43.8938,43.7262,43.7597,865250.0
2019-11-11 10:00:00,52.22,52.27,51.96,52.0,517420.0,43.7681,43.81,43.5502,43.5837,517420.0
2019-11-11 10:30:00,52.0,52.03,51.93,51.94,315550.0,43.5837,43.6089,43.525,43.5334,315550.0
2019-11-11 11:00:00,51.94,52.01,51.91,51.97,449224.0,43.5334,43.5921,43.5083,43.5586,449224.0
2019-11-11 11:30:00,51.96,51.97,51.81,51.85,368730.0,43.5502,43.5586,43.4245,43.458,368730.0
2019-11-11 12:00:00,51.85,51.9,51.81,51.84,284772.0,43.458,43.4999,43.4245,43.4496,284772.0
2019-11-11 12:30:00,51.84,51.88,51.82,51.86,265746.0,43.4496,43.4831,43.4328,43.4664,265746.0
2019-11-11 13:00:00,51.87,51.89,51.82,51.85,225581.0,43.4748,43.4915,43.4328,43.458,225581.0
2019-11-11 13:30:00,51.85,51.89,51.83,51.83,240332.0,43.458,43.4915,43.4412,43.4412,240332.0
2019-11-11 14:00:00,51.84,51.85,51.77,51.82,356509.0,43.4496,43.458,43.3909,43.4328,356509.0
2019-11-11 14:30:00,51.82,51.9,51.81,51.88,452354.0,43.4328,43.4999,43.4245,43.4831,452354.0
2019-11-11 15:00:00,51.87,51.91,51.86,51.88,424387.0,43.4748,43.5083,43.4664,43.4831,424387.0
2019-11-11 15:30:00,51.89,51.89,51.82,51.84,1246221.0,43.4915,43.4915,43.4328,43.4496,1246221.0
2019-11-12 09:30:00,51.91,51.91,51.67,51.76,1256188.0,43.5083,43.5083,43.3071,43.3826,1256188.0
2019-11-12 10:00:00,51.76,51.77,51.62,51.69,645139.0,43.3826,43.3909,43.2652,43.3239,645139.0
2019-11-12 10:30:00,51.7,51.73,51.58,51.7,729934.0,43.3323,43.3574,43.2317,43.3323,729934.0
2019-11-12 11:00:00,51.7,51.74,51.67,51.73,555153.0,43.3323,43.3658,43.3071,43.3574,555153.0
2019-11-12 11:30:00,51.73,51.74,51.65,51.68,573301.0,43.3574,43.3658,43.2904,43.3155,573301.0
2019-11-12 12:00:00,51.68,51.7,51.64,51.66,274171.0,43.3155,43.3323,43.282,43.2987,274171.0
2019-11-12 12:30:00,51.66,51.71,51.65,51.7,328194.0,43.2987,43.3407,43.2904,43.3323,328194.0
2019-11-12 13:00:00,51.7,51.83,51.69,51.78,564508.0,43.3323,43.4412,43.3239,43.3993,564508.0
2019-11-12 13:30:00,51.78,51.81,51.71,51.77,654124.0,43.3993,43.4245,43.3407,43.3909,654124.0
2019-11-12 14:00:00,51.77,51.81,51.7,51.8,505493.0,43.3909,43.4245,43.3323,43.4161,505493.0
2019-11-12 14:30:00,51.8,51.84,51.7,51.73,387140.0,43.4161,43.4496,43.3323,43.3574,387140.0
2019-11-12 15:00:00,51.72,51.76,51.7,51.71,576965.0,43.349,43.3826,43.3323,43.3407,576965.0
2019-11-12 15:30:00,51.72,51.77,51.67,51.71,1885283.0,43.349,43.3909,43.3071,43.3407,1885283.0
2019-11-13 09:30:00,52.18,52.28,51.96,52.15,1313329.0,43.7346,43.8184,43.5502,43.7094,1313329.0
2019-11-13 10:00:00,52.14,52.16,52.04,52.09,633081.0,43.7011,43.7178,43.6172,43.6591,633081.0
2019-11-13 10:30:00,52.09,52.43,52.09,52.32,1014542.0,43.6591,43.9441,43.6591,43.8519,1014542.0
2019-11-13 11:00:00,52.32,52.33,52.18,52.24,571422.0,43.8519,43.8603,43.7346,43.7849,571422.0
2019-11-13 11:30:00,52.24,52.32,52.24,52.3,618159.0,43.7849,43.8519,43.7849,43.8352,618159.0
2019-11-13 12:00:00,52.3,52.39,52.26,52.38,599573.0,43.8352,43.9106,43.8016,43.9022,599573.0
2019-11-13 12:30:00,52.38,52.4,52.29,52.31,254655.0,43.9022,43.919,43.8268,43.8435,254655.0
2019-11-13 13:00:00,52.32,52.39,52.31,52.34,316059.0,43.8519,43.9106,43.8435,43.8687,316059.0
2019-11-13 13:30:00,52.33,52.38,52.26,52.34,378926.0,43.8603,43.9022,43.8016,43.8687,378926.0
2019-11-13 14:00:00,52.34,52.37,52.31,52.35,335815.0,43.8687,43.8938,43.8435,43.8771,335815.0
2019-11-13 14:30:00,52.35,52.36,52.29,52.34,379673.0,43.8771,43.8854,43.8268,43.8687,379673.0
2019-11-13 15:00:00,52.34,52.41,52.3,52.41,987463.0,43.8687,43.9274,43.8352,43.9274,987463.0
2019-11-13 15:30:00,52.4,52.45,52.34,52.39,1447259.0,43.919,43.9609,43.8687,43.9106,1447259.0
2019-11-14 09:30:00,52.53,52.66,52.35,52.64,917393.0,44.0279,44.1369,43.8771,44.1201,917393.0
2019-11-14 10:00:00,52.64,52.65,52.54,52.57,762975.0,44.1201,44.1285,44.0363,44.0615,762975.0
2019-11-14 10:30:00,52.57,52.63,52.53,52.59,402553.0,44.0615,44.1117,44.0279,44.0782,402553.0
2019-11-14 11:00:00,52.6,52.64,52.46,52.49,480465.0,44.0866,44.1201,43.9693,43.9944,480465.0
2019-11-14 11:30:00,52.49,52.49,52.35,52.44,621704.0,43.9944,43.9944,43.8771,43.9525,621704.0
2019-11-14 12:00:00,52.44,52.52,52.41,52.42,247655.0,43.9525,44.0196,43.9274,43.9357,247655.0
2019-11-14 12:30:00,52.43,52.54,52.41,52.5,298647.0,43.9441,44.0363,43.9274,44.0028,298647.0
2019-11-14 13:00:00,52.49,52.52,52.44,52.45,224448.0,43.9944,44.0196,43.9525,43.9609,224448.0
2019-11-14 13:30:00,52.45,52.55,52.42,52.46,367986.0,43.9609,44.0447,43.9357,43.9693,367986.0
2019-11-14 14:00:00,52.45,52.57,52.44,52.55,243091.0,43.9609,44.0615,43.9525,44.0447,243091.0
2019-11-14 14:30:00,52.55,52.62,52.53,52.58,259222.0,44.0447,44.1034,44.0279,44.0698,259222.0
2019-11-14 15:00:00,52.58,52.62,52.54,52.6,359054.0,44.0698,44.1034,44.0363,44.0866,359054.0
2019-11-14 15:30:00,52.61,52.67,52.55,52.64,1238336.0,44.095,44.1453,44.0447,44.1201,1238336.0
2019-11-15 09:30:00,52.64,52.65,52.45,52.49,1186027.0,44.1201,44.1285,43.9609,43.9944,1186027.0
2019-11-15 10:00:00,52.48,52.59,52.43,52.5,456454.0,43.986,44.0782,43.9441,44.0028,456454.0
2019-11-15 10:30:00,52.51,52.55,52.37,52.49,549473.0,44.0112,44.0447,43.8938,43.9944,549473.0
2019-11-15 11:00:00,52.49,52.66,52.48,52.65,400605.0,43.9944,44.1369,43.986,44.1285,400605.0
2019-11-15 11:30:00,52.65,52.65,52.51,52.54,432176.0,44.1285,44.1285,44.0112,44.0363,432176.0
2019-11-15 12:00:00,52.54,52.59,52.52,52.57,206465.0,44.0363,44.0782,44.0196,44.0615,206465.0
2019-11-15 12:30:00,52.57,52.59,52.49,52.5,225907.0,44.0615,44.0782,43.9944,44.0028,225907.0
2019-11-15 13:00:00,52.5,52.52,52.49,52.5,201038.0,44.0028,44.0196,43.9944,44.0028,201038.0
2019-11-15 13:30:00,52.51,52.59,52.49,52.58,285747.0,44.0112,44.0782,43.9944,44.0698,285747.0
2019-11-15 14:00:00,52.57,52.63,52.56,52.57,281409.0,44.0615,44.1117,44.0531,44.0615,281409.0
2019-11-15 14:30:00,52.57,52.61,52.54,52.57,237087.0,44.0615,44.095,44.0363,44.0615,237087.0
2019-11-15 15:00:00,52.58,52.6,52.5,52.55,380526.0,44.0698,44.0866,44.0028,44.0447,380526.0
2019-11-15 15:30:00,52.55,52.68,52.49,52.68,1550252.0,44.0447,44.1537,43.9944,44.1537,1550252.0
2019-11-18 09:30:00,52.68,53.11,52.67,53.08,916653.0,44.1537,44.5141,44.1453,44.4889,916653.0
2019-11-18 10:00:00,53.09,53.22,53.04,53.21,719603.0,44.4973,44.6063,44.4554,44.5979,719603.0
2019-11-18 10:30:00,53.21,53.32,53.16,53.32,467609.0,44.5979,44.6901,44.556,44.6901,467609.0
2019-11-18 11:00:00,53.31,53.44,53.29,53.37,551709.0,44.6817,44.7906,44.6649,44.732,551709.0
2019-11-18 11:30:00,53.36,53.4,53.29,53.32,388501.0,44.7236,44.7571,44.6649,44.6901,388501.0
2019-11-18 12:00:00,53.32,53.35,53.24,53.25,381069.0,44.6901,44.7152,44.623,44.6314,381069.0
2019-11-18 12:30:00,53.24,53.25,53.19,53.23,283153.0,44.623,44.6314,44.5811,44.6146,283153.0
2019-11-18 13:00:00,53.23,53.32,53.21,53.21,415690.0,44.6146,44.6901,44.5979,44.5979,415690.0
2019-11-18 13:30:00,53.22,53.24,53.15,53.17,315670.0,44.6063,44.623,44.5476,44.5643,315670.0
2019-11-18 14:00:00,53.17,53.17,53.01,53.02,398463.0,44.5643,44.5643,44.4302,44.4386,398463.0
2019-11-18 14:30:00,53.02,53.14,52.99,53.09,568049.0,44.4386,44.5392,44.4135,44.4973,568049.0
2019-11-18 15:00:00,53.09,53.1,52.97,53.02,544548.0,44.4973,44.5057,44.3967,44.4386,544548.0
2019-11-18 15:30:00,53.02,53.03,52.94,53.01,1303036.0,44.4386,44.447,44.3716,44.4302,1303036.0
2019-11-19 09:30:00,53.15,53.21,52.95,53.19,640475.0,44.5476,44.5979,44.38,44.5811,640475.0
2019-11-19 10:00:00,53.18,53.31,53.03,53.06,389878.0,44.5727,44.6817,44.447,44.4722,389878.0
2019-11-19 10:30:00,53.06,53.12,53.02,53.03,271531.0,44.4722,44.5224,44.4386,44.447,271531.0
2019-11-19 11:00:00,53.02,53.13,53.02,53.05,248531.0,44.4386,44.5308,44.4386,44.4638,248531.0
2019-11-19 11:30:00,53.04,53.06,52.93,52.96,295778.0,44.4554,44.4722,44.3632,44.3883,295778.0
2019-11-19 12:00:00,52.96,52.96,52.87,52.91,318262.0,44.3883,44.3883,44.3129,44.3464,318262.0
2019-11-19 12:30:00,52.91,52.94,52.89,52.93,161390.0,44.3464,44.3716,44.3297,44.3632,161390.0
2019-11-19 13:00:00,52.93,52.95,52.87,52.89,170447.0,44.3632,44.38,44.3129,44.3297,170447.0
2019-11-19 13:30:00,52.9,52.94,52.89,52.93,257956.0,44.338,44.3716,44.3297,44.3632,257956.0
2019-11-19 14:00:00,52.93,53.04,52.92,53.03,569846.0,44.3632,44.4554,44.3548,44.447,569846.0
2019-11-19 14:30:00,53.04,53.09,53.01,53.05,272733.0,44.4554,44.4973,44.4302,44.4638,272733.0
2019-11-19 15:00:00,53.05,53.11,53.03,53.05,316280.0,44.4638,44.5141,44.447,44.4638,316280.0
2019-11-19 15:30:00,53.05,53.1,53.03,53.08,934351.0,44.4638,44.5057,44.447,44.4889,934351.0
2019-11-20 09:30:00,53.1,53.4,53.08,53.29,796984.0,44.5057,44.7571,44.4889,44.6649,796984.0
2019-11-20 10:00:00,53.3,53.39,53.23,53.36,321879.0,44.6733,44.7487,44.6146,44.7236,321879.0
2019-11-20 10:30:00,53.35,53.36,53.15,53.17,489188.0,44.7152,44.7236,44.5476,44.5643,489188.0
2019-11-20 11:00:00,53.18,53.26,53.1,53.18,600283.0,44.5727,44.6398,44.5057,44.5727,600283.0
2019-11-20 11:30:00,53.18,53.26,53.16,53.25,532977.0,44.5727,44.6398,44.556,44.6314,532977.0
2019-11-20 12:00:00,53.24,53.29,53.18,53.2,332642.0,44.623,44.6649,44.5727,44.5895,332642.0
2019-11-20 12:30:00,53.2,53.2,53.01,53.1,786747.0,44.5895,44.5895,44.4302,44.5057,786747.0
2019-11-20 13:00:00,53.11,53.33,53.04,53.25,591516.0,44.5141,44.6985,44.4554,44.6314,591516.0
2019-11-20 13:30:00,53.24,53.26,53.14,53.17,366429.0,44.623,44.6398,44.5392,44.5643,366429.0
2019-11-20 14:00:00,53.16,53.21,53.1,53.2,482998.0,44.556,44.5979,44.5057,44.5895,482998.0
2019-11-20 14:30:00,53.2,53.25,53.17,53.21,323589.0,44.5895,44.6314,44.5643,44.5979,323589.0
2019-11-20 15:00:00,53.22,53.28,53.19,53.2,543680.0,44.6063,44.6565,44.5811,44.5895,543680.0
2019-11-20 15:30:00,53.2,53.3,53.17,53.21,1476302.0,44.5895,44.6733,44.5643,44.5979,1476302.0
2019-11-21 09:30:00,53.11,53.34,52.87,52.95,586434.0,44.5141,44.7068,44.3129,44.38,586434.0
2019-11-21 10:00:00,52.95,53.06,52.85,52.86,445202.0,44.38,44.4722,44.2961,44.3045,445202.0
2019-11-21 10:30:00,52.86,52.91,52.77,52.9,388938.0,44.3045,44.3464,44.2291,44.338,388938.0
2019-11-21 11:00:00,52.91,53.02,52.89,52.97,326038.0,44.3464,44.4386,44.3297,44.3967,326038.0
2019-11-21 11:30:00,52.97,53.0,52.89,52.9,266974.0,44.3967,44.4219,44.3297,44.338,266974.0
2019-11-21 12:00:00,52.9,52.92,52.81,52.82,266076.0,44.338,44.3548,44.2626,44.271,266076.0
2019-11-21 12:30:00,52.82,52.88,52.81,52.85,211441.0,44.271,44.3213,44.2626,44.2961,211441.0
2019-11-21 13:00:00,52.85,52.89,52.82,52.86,199080.0,44.2961,44.3297,44.271,44.3045,199080.0
2019-11-21 13:30:00,52.86,52.92,52.86,52.91,234908.0,44.3045,44.3548,44.3045,44.3464,234908.0
2019-11-21 14:00:00,52.92,53.06,52.87,53.05,400290.0,44.3548,44.4722,44.3129,44.4638,400290.0
2019-11-21 14:30:00,53.06,53.13,53.05,53.08,286025.0,44.4722,44.5308,44.4638,44.4889,286025.0
2019-11-21 15:00:00,53.08,53.1,53.0,53.01,313707.0,44.4889,44.5057,44.4219,44.4302,313707.0
2019-11-21 15:30:00,53.01,53.05,52.92,52.96,775451.0,44.4302,44.4638,44.3548,44.3883,775451.0
2019-11-22 09:30:00,52.96,53.04,52.75,52.83,740583.0,44.3883,44.4554,44.2123,44.2794,740583.0
2019-11-22 10:00:00,52.83,52.95,52.78,52.84,505345.0,44.2794,44.38,44.2375,44.2878,505345.0
2019-11-22 10:30:00,52.85,52.88,52.75,52.83,435057.0,44.2961,44.3213,44.2123,44.2794,435057.0
2019-11-22 11:00:00,52.84,52.9,52.77,52.87,490288.0,44.2878,44.338,44.2291,44.3129,490288.0
2019-11-22 11:30:00,52.87,53.01,52.87,52.99,274305.0,44.3129,44.4302,44.3129,44.4135,274305.0
2019-11-22 12:00:00,52.99,53.06,52.94,52.97,275590.0,44.4135,44.4722,44.3716,44.3967,275590.0
2019-11-22 12:30:00,52.97,53.05,52.96,52.97,196738.0,44.3967,44.4638,44.3883,44.3967,196738.0
2019-11-22 13:00:00,52.97,53.0,52.94,52.96,178124.0,44.3967,44.4219,44.3716,44.3883,178124.0
2019-11-22 13:30:00,52.95,53.02,52.95,52.98,181403.0,44.38,44.4386,44.38,44.4051,181403.0
2019-11-22 14:00:00,52.98,53.12,52.95,53.1,263964.0,44.4051,44.5224,44.38,44.5057,263964.0
2019-11-22 14:30:00,53.1,53.19,53.08,53.17,271958.0,44.5057,44.5811,44.4889,44.5643,271958.0
2019-11-22 15:00:00,53.17,53.18,53.08,53.09,323207.0,44.5643,44.5727,44.4889,44.4973,323207.0
2019-11-22 15:30:00,53.09,53.14,53.02,53.03,1004523.0,44.4973,44.5392,44.4386,44.447,1004523.0
2019-11-25 09:30:00,53.28,53.39,53.12,53.16,768683.0,44.6565,44.7487,44.5224,44.556,768683.0
2019-11-25 10:00:00,53.16,53.18,52.83,52.86,789624.0,44.556,44.5727,44.2794,44.3045,789624.0
2019-11-25 10:30:00,52.86,53.0,52.8,52.97,597524.0,44.3045,44.4219,44.2542,44.3967,597524.0
2019-11-25 11:00:00,52.96,52.98,52.77,52.89,586089.0,44.3883,44.4051,44.2291,44.3297,586089.0
2019-11-25 11:30:00,52.88,52.96,52.86,52.96,284259.0,44.3213,44.3883,44.3045,44.3883,284259.0
2019-11-25 12:00:00,52.96,52.97,52.9,52.97,326005.0,44.3883,44.3967,44.338,44.3967,326005.0
2019-11-25 12:30:00,52.97,52.98,52.88,52.89,225763.0,44.3967,44.4051,44.3213,44.3297,225763.0
2019-11-25 13:00:00,52.89,53.04,52.89,53.04,265147.0,44.3297,44.4554,44.3297,44.4554,265147.0
2019-11-25 13:30:00,53.03,53.09,53.0,53.09,286727.0,44.447,44.4973,44.4219,44.4973,286727.0
2019-11-25 14:00:00,53.09,53.12,53.06,53.1,205145.0,44.4973,44.5224,44.4722,44.5057,205145.0
2019-11-25 14:30:00,53.09,53.13,53.09,53.13,287013.0,44.4973,44.5308,44.4973,44.5308,287013.0
2019-11-25 15:00:00,53.13,53.18,53.1,53.18,400179.0,44.5308,44.5727,44.5057,44.5727,400179.0
2019-11-25 15:30:00,53.18,53.28,53.11,53.2,1261498.0,44.5727,44.6565,44.5141,44.5895,1261498.0
2019-11-26 09:30:00,53.31,53.44,53.22,53.44,623805.0,44.6817,44.7906,44.6063,44.7906,623805.0
2019-11-26 10:00:00,53.43,53.52,53.35,53.43,724318.0,44.7823,44.8577,44.7152,44.7823,724318.0
2019-11-26 10:30:00,53.44,53.58,53.43,53.55,1088666.0,44.7906,44.908,44.7823,44.8828,1088666.0
2019-11-26 11:00:00,53.55,53.7,53.55,53.69,505368.0,44.8828,45.0086,44.8828,45.0002,505368.0
2019-11-26 11:30:00,53.68,53.73,53.65,53.69,351096.0,44.9918,45.0337,44.9667,45.0002,351096.0
2019-11-26 12:00:00,53.69,53.72,53.65,53.68,279758.0,45.0002,45.0253,44.9667,44.9918,279758.0
2019-11-26 12:30:00,53.69,53.69,53.59,53.66,325906.0,45.0002,45.0002,44.9164,44.975,325906.0
2019-11-26 13:00:00,53.66,53.71,53.64,53.7,276381.0,44.975,45.0169,44.9583,45.0086,276381.0
2019-11-26 13:30:00,53.7,53.75,53.64,53.74,433469.0,45.0086,45.0505,44.9583,45.0421,433469.0
2019-11-26 14:00:00,53.74,53.77,53.68,53.68,288105.0,45.0421,45.0672,44.9918,44.9918,288105.0
2019-11-26 14:30:00,53.69,53.69,53.64,53.67,290582.0,45.0002,45.0002,44.9583,44.9834,290582.0
2019-11-26 15:00:00,53.66,53.7,53.59,53.7,396558.0,44.975,45.0086,44.9164,45.0086,396558.0
2019-11-26 15:30:00,53.7,53.94,53.65,53.88,2017284.0,45.0086,45.2097,44.9667,45.1594,2017284.0
2019-11-27 09:30:00,53.93,54.1,53.6,53.73,810647.0,45.2013,45.3438,44.9248,45.0337,810647.0
2019-11-27 10:00:00,53.73,53.76,53.63,53.67,351521.0,45.0337,45.0589,44.9499,44.9834,351521.0
2019-11-27 10:30:00,53.68,53.83,53.66,53.83,600415.0,44.9918,45.1175,44.975,45.1175,600415.0
2019-11-27 11:00:00,53.83,53.92,53.8,53.92,307334.0,45.1175,45.193,45.0924,45.193,307334.0
2019-11-27 11:30:00,53.92,54.06,53.91,54.05,484152.0,45.193,45.3103,45.1846,45.3019,484152.0
2019-11-27 12:00:00,54.05,54.07,53.95,53.97,290879.0,45.3019,45.3187,45.2181,45.2349,290879.0
2019-11-27 12:30:00,53.97,54.04,53.93,54.01,275370.0,45.2349,45.2935,45.2013,45.2684,275370.0
2019-11-27 13:00:00,54.01,54.08,53.98,54.06,277450.0,45.2684,45.3271,45.2432,45.3103,277450.0
2019-11-27 13:30:00,54.06,54.09,54.03,54.05,331413.0,45.3103,45.3354,45.2852,45.3019,331413.0
2019-11-27 14:00:00,54.05,54.07,54.02,54.06,249077.0,45.3019,45.3187,45.2768,45.3103,249077.0
2019-11-27 14:30:00,54.06,54.1,54.02,54.05,579162.0,45.3103,45.3438,45.2768,45.3019,579162.0
2019-11-27 15:00:00,54.04,54.09,54.02,54.05,358770.0,45.2935,45.3354,45.2768,45.3019,358770.0
2019-11-27 15:30:00,54.05,54.06,53.92,53.97,1075688.0,45.3019,45.3103,45.193,45.2349,1075688.0
2019-11-29 09:30:00,53.7,53.73,53.44,53.52,1163077.0,45.3457,45.371,45.1262,45.1937,1163077.0
2019-11-29 10:00:00,53.52,53.64,53.51,53.55,414648.0,45.1937,45.295,45.1853,45.219,414648.0
2019-11-29 10:30:00,53.55,53.56,53.38,53.39,444583.0,45.219,45.2275,45.0755,45.0839,444583.0
2019-11-29 11:00:00,53.38,53.47,53.32,53.45,452735.0,45.0755,45.1515,45.0248,45.1346,452735.0
2019-11-29 11:30:00,53.44,53.47,53.28,53.36,671631.0,45.1262,45.1515,44.9911,45.0586,671631.0
2019-11-29 12:00:00,53.36,53.36,53.22,53.28,532656.0,45.0586,45.0586,44.9404,44.9911,532656.0
2019-11-29 12:30:00,53.28,53.45,53.25,53.43,1361730.0,44.9911,45.1346,44.9657,45.1177,1361730.0
2019-12-02 09:30:00,53.32,53.49,52.86,52.91,1080318.0,45.0248,45.1684,44.6364,44.6786,1080318.0
2019-12-02 10:00:00,52.91,53.21,52.85,53.2,979202.0,44.6786,44.9319,44.6279,44.9235,979202.0
2019-12-02 10:30:00,53.19,53.2,53.06,53.14,617804.0,44.9151,44.9235,44.8053,44.8728,617804.0
2019-12-02 11:00:00,53.14,53.28,53.09,53.28,461754.0,44.8728,44.9911,44.8306,44.9911,461754.0
2019-12-02 11:30:00,53.28,53.33,53.23,53.28,424863.0,44.9911,45.0333,44.9488,44.9911,424863.0
2019-12-02 12:00:00,53.28,53.36,53.25,53.3,323937.0,44.9911,45.0586,44.9657,45.0079,323937.0
2019-12-02 12:30:00,53.31,53.32,53.22,53.23,317694.0,45.0164,45.0248,44.9404,44.9488,317694.0
2019-12-02 13:00:00,53.23,53.32,53.23,53.3,431757.0,44.9488,45.0248,44.9488,45.0079,431757.0
2019-12-02 13:30:00,53.3,53.37,53.23,53.36,347515.0,45.0079,45.0671,44.9488,45.0586,347515.0
2019-12-02 14:00:00,53.36,53.48,53.33,53.46,563155.0,45.0586,45.1599,45.0333,45.143,563155.0
2019-12-02 14:30:00,53.46,53.49,53.43,53.48,348395.0,45.143,45.1684,45.1177,45.1599,348395.0
2019-12-02 15:00:00,53.48,53.56,53.46,53.5,747143.0,45.1599,45.2275,45.143,45.1768,747143.0
2019-12-02 15:30:00,53.5,53.75,53.49,53.74,2035053.0,45.1768,45.3879,45.1684,45.3795,2035053.0
2019-12-03 09:30:00,53.71,53.84,53.4,53.51,1187751.0,45.3542,45.4639,45.0924,45.1853,1187751.0
2019-12-03 10:00:00,53.5,53.66,53.43,53.59,1015131.0,45.1768,45.3119,45.1177,45.2528,1015131.0
2019-12-03 10:30:00,53.6,53.78,53.59,53.73,960643.0,45.2613,45.4133,45.2528,45.371,960643.0
2019-12-03 11:00:00,53.73,53.74,53.55,53.59,451169.0,45.371,45.3795,45.219,45.2528,451169.0
2019-12-03 11:30:00,53.59,53.7,53.55,53.66,423349.0,45.2528,45.3457,45.219,45.3119,423349.0
2019-12-03 12:00:00,53.66,53.67,53.54,53.63,551905.0,45.3119,45.3204,45.2106,45.2866,551905.0
2019-12-03 12:30:00,53.63,53.63,53.51,53.55,504983.0,45.2866,45.2866,45.1853,45.219,504983.0
2019-12-03 13:00:00,53.56,53.62,53.52,53.62,472938.0,45.2275,45.2782,45.1937,45.2782,472938.0
2019-12-03 13:30:00,53.62,53.73,53.57,53.58,607032.0,45.2782,45.371,45.2359,45.2444,607032.0
2019-12-03 14:00:00,53.58,53.6,53.48,53.52,605973.0,45.2444,45.2613,45.1599,45.1937,605973.0
2019-12-03 14:30:00,53.52,53.66,53.48,53.64,730987.0,45.1937,45.3119,45.1599,45.295,730987.0
2019-12-03 15:00:00,53.64,53.79,53.64,53.77,782679.0,45.295,45.4217,45.295,45.4048,782679.0
2019-12-03 15:30:00,53.77,53.8,53.67,53.8,1729814.0,45.4048,45.4302,45.3204,45.4302,1729814.0
2019-12-04 09:30:00,53.8,54.04,53.72,53.94,841106.0,45.4302,45.6328,45.3626,45.5484,841106.0
2019-12-04 10:00:00,53.93,53.99,53.81,53.82,521823.0,45.5399,45.5906,45.4386,45.447,521823.0
2019-12-04 10:30:00,53.82,54.02,53.82,53.99,545445.0,45.447,45.6159,45.447,45.5906,545445.0
2019-12-04 11:00:00,53.98,53.99,53.9,53.94,560280.0,45.5822,45.5906,45.5146,45.5484,560280.0
2019-12-04 11:30:00,53.94,54.03,53.93,54.0,524883.0,45.5484,45.6244,45.5399,45.599,524883.0
2019-12-04 12:00:00,54.0,54.02,53.9,53.91,440568.0,45.599,45.6159,45.5146,45.523,440568.0
2019-12-04 12:30:00,53.91,54.01,53.91,54.01,237633.0,45.523,45.6075,45.523,45.6075,237633.0
2019-12-04 13:00:00,54.01,54.01,53.9,53.97,454055.0,45.6075,45.6075,45.5146,45.5737,454055.0
2019-12-04 13:30:00,53.97,54.03,53.94,54.02,648360.0,45.5737,45.6244,45.5484,45.6159,648360.0
2019-12-04 14:00:00,54.02,54.14,54.01,54.14,477786.0,45.6159,45.7173,45.6075,45.7173,477786.0
2019-12-04 14:30:00,54.14,54.19,54.1,54.12,471133.0,45.7173,45.7595,45.6835,45.7004,471133.0
2019-12-04 15:00:00,54.12,54.2,54.1,54.2,569283.0,45.7004,45.7679,45.6835,45.7679,569283.0
2019-12-04 15:30:00,54.2,54.31,54.17,54.28,2165783.0,45.7679,45.8608,45.7426,45.8355,2165783.0
2019-12-05 09:30:00,54.21,54.29,54.05,54.11,773566.0,45.7764,45.8439,45.6413,45.6919,773566.0
2019-12-05 10:00:00,54.11,54.12,54.02,54.06,483760.0,45.6919,45.7004,45.6159,45.6497,483760.0
2019-12-05 10:30:00,54.07,54.12,54.01,54.02,475082.0,45.6581,45.7004,45.6075,45.6159,475082.0
2019-12-05 11:00:00,54.02,54.04,53.97,54.04,396759.0,45.6159,45.6328,45.5737,45.6328,396759.0
2019-12-05 11:30:00,54.04,54.04,53.86,53.89,598445.0,45.6328,45.6328,45.4808,45.5062,598445.0
2019-12-05 12:00:00,53.88,53.94,53.87,53.9,308837.0,45.4977,45.5484,45.4893,45.5146,308837.0
2019-12-05 12:30:00,53.9,53.95,53.83,53.95,292903.0,45.5146,45.5568,45.4555,45.5568,292903.0
2019-12-05 13:00:00,53.94,53.95,53.91,53.94,215511.0,45.5484,45.5568,45.523,45.5484,215511.0
2019-12-05 13:30:00,53.94,54.02,53.92,54.02,503919.0,45.5484,45.6159,45.5315,45.6159,503919.0
2019-12-05 14:00:00,54.02,54.04,53.96,53.98,393596.0,45.6159,45.6328,45.5653,45.5822,393596.0
2019-12-05 14:30:00,53.99,54.12,53.98,54.06,520091.0,45.5906,45.7004,45.5822,45.6497,520091.0
2019-12-05 15:00:00,54.05,54.18,54.05,54.18,596000.0,45.6413,45.751,45.6413,45.751,596000.0
2019-12-05 15:30:00,54.18,54.25,54.12,54.2,1336568.0,45.751,45.8101,45.7004,45.7679,1336568.0
2019-12-06 09:30:00,54.31,54.47,54.19,54.19,833884.0,45.8608,45.9959,45.7595,45.7595,833884.0
2019-12-06 10:00:00,54.2,54.36,54.17,54.36,796365.0,45.7679,45.903,45.7426,45.903,796365.0
2019-12-06 10:30:00,54.35,54.47,54.33,54.42,549893.0,45.8946,45.9959,45.8777,45.9537,549893.0
2019-12-06 11:00:00,54.42,54.47,54.42,54.44,260353.0,45.9537,45.9959,45.9537,45.9706,260353.0
2019-12-06 11:30:00,54.44,54.44,54.4,54.42,220641.0,45.9706,45.9706,45.9368,45.9537,220641.0
2019-12-06 12:00:00,54.43,54.44,54.4,54.44,249955.0,45.9621,45.9706,45.9368,45.9706,249955.0
2019-12-06 12:30:00,54.43,54.49,54.42,54.47,269767.0,45.9621,46.0128,45.9537,45.9959,269767.0
2019-12-06 13:00:00,54.46,54.5,54.46,54.47,183911.0,45.9875,46.0213,45.9875,45.9959,183911.0
2019-12-06 13:30:00,54.48,54.49,54.45,54.47,235592.0,46.0044,46.0128,45.979,45.9959,235592.0
2019-12-06 14:00:00,54.47,54.48,54.39,54.47,253974.0,45.9959,46.0044,45.9284,45.9959,253974.0
2019-12-06 14:30:00,54.46,54.5,54.44,54.46,239072.0,45.9875,46.0213,45.9706,45.9875,239072.0
2019-12-06 15:00:00,54.47,54.5,54.44,54.48,229986.0,45.9959,46.0213,45.9706,46.0044,229986.0
2019-12-06 15:30:00,54.48,54.5,54.32,54.43,889286.0,46.0044,46.0213,45.8693,45.9621,889286.0
2019-12-09 09:30:00,54.3,54.48,54.16,54.43,792138.0,45.8524,46.0044,45.7341,45.9621,792138.0
2019-12-09 10:00:00,54.43,54.51,54.38,54.46,458297.0,45.9621,46.0297,45.9199,45.9875,458297.0
2019-12-09 10:30:00,54.47,54.47,54.39,54.42,319658.0,45.9959,45.9959,45.9284,45.9537,319658.0
2019-12-09 11:00:00,54.42,54.42,54.25,54.3,409312.0,45.9537,45.9537,45.8101,45.8524,409312.0
2019-12-09 11:30:00,54.3,54.3,54.24,54.27,442632.0,45.8524,45.8524,45.8017,45.827,442632.0
2019-12-09 12:00:00,54.27,54.27,54.21,54.25,306799.0,45.827,45.827,45.7764,45.8101,306799.0
2019-12-09 12:30:00,54.26,54.3,54.23,54.28,305641.0,45.8186,45.8524,45.7933,45.8355,305641.0
2019-12-09 13:00:00,54.28,54.33,54.27,54.3,368707.0,45.8355,45.8777,45.827,45.8524,368707.0
2019-12-09 13:30:00,54.29,54.31,54.21,54.24,377277.0,45.8439,45.8608,45.7764,45.8017,377277.0
2019-12-09 14:00:00,54.24,54.26,54.05,54.09,912854.0,45.8017,45.8186,45.6413,45.675,912854.0
2019-12-09 14:30:00,54.08,54.13,54.04,54.05,569585.0,45.6666,45.7088,45.6328,45.6413,569585.0
2019-12-09 15:00:00,54.05,54.12,54.03,54.09,924832.0,45.6413,45.7004,45.6244,45.675,924832.0
2019-12-09 15:30:00,54.1,54.14,54.02,54.07,1795977.0,45.6835,45.7173,45.6159,45.6581,1795977.0
2019-12-10 09:30:00,54.04,54.06,53.73,53.91,800289.0,45.6328,45.6497,45.371,45.523,800289.0
2019-12-10 10:00:00,53.91,54.06,53.9,54.05,381616.0,45.523,45.6497,45.5146,45.6413,381616.0
2019-12-10 10:30:00,54.05,54.07,53.94,53.98,447688.0,45.6413,45.6581,45.5484,45.5822,447688.0
2019-12-10 11:00:00,53.98,54.04,53.81,53.91,454432.0,45.5822,45.6328,45.4386,45.523,454432.0
2019-12-10 11:30:00,53.91,53.96,53.84,53.91,361794.0,45.523,45.5653,45.4639,45.523,361794.0
2019-12-10 12:00:00,53.91,53.95,53.85,53.87,306266.0,45.523,45.5568,45.4724,45.4893,306266.0
2019-12-10 12:30:00,53.87,53.93,53.85,53.91,217941.0,45.4893,45.5399,45.4724,45.523,217941.0
2019-12-10 13:00:00,53.91,53.93,53.84,53.88,267927.0,45.523,45.5399,45.4639,45.4977,267927.0
2019-12-10 13:30:00,53.88,53.89,53.8,53.85,279611.0,45.4977,45.5062,45.4302,45.4724,279611.0
2019-12-10 14:00:00,53.86,53.93,53.8,53.81,666373.0,45.4808,45.5399,45.4302,45.4386,666373.0
2019-12-10 14:30:00,53.82,53.91,53.81,53.9,443575.0,45.447,45.523,45.4386,45.5146,443575.0
2019-12-10 15:00:00,53.9,53.91,53.8,53.8,496209.0,45.5146,45.523,45.4302,45.4302,496209.0
2019-12-10 15:30:00,53.8,53.85,53.74,53.77,1232845.0,45.4302,45.4724,45.3795,45.4048,1232845.0
2019-12-11 09:30:00,53.94,54.15,53.91,53.98,799153.0,45.5484,45.7257,45.523,45.5822,799153.0
2019-12-11 10:00:00,53.99,54.11,53.96,53.98,506100.0,45.5906,45.6919,45.5653,45.5822,506100.0
2019-12-11 10:30:00,53.98,54.08,53.96,54.0,385630.0,45.5822,45.6666,45.5653,45.599,385630.0
2019-12-11 11:00:00,54.0,54.01,53.92,53.99,431627.0,45.599,45.6075,45.5315,45.5906,431627.0
2019-12-11 11:30:00,54.0,54.0,53.91,53.92,311891.0,45.599,45.599,45.523,45.5315,311891.0
2019-12-11 12:00:00,53.93,53.93,53.74,53.74,367561.0,45.5399,45.5399,45.3795,45.3795,367561.0
2019-12-11 12:30:00,53.74,53.79,53.68,53.72,430586.0,45.3795,45.4217,45.3288,45.3626,430586.0
2019-12-11 13:00:00,53.71,53.74,53.66,53.68,324018.0,45.3542,45.3795,45.3119,45.3288,324018.0
2019-12-11 13:30:00,53.68,53.8,53.66,53.8,278511.0,45.3288,45.4302,45.3119,45.4302,278511.0
2019-12-11 14:00:00,53.79,53.86,53.73,53.82,421590.0,45.4217,45.4808,45.371,45.447,421590.0
2019-12-11 14:30:00,53.82,53.96,53.79,53.96,486393.0,45.447,45.5653,45.4217,45.5653,486393.0
2019-12-11 15:00:00,53.96,53.96,53.83,53.9,412791.0,45.5653,45.5653,45.4555,45.5146,412791.0
2019-12-11 15:30:00,53.9,53.98,53.83,53.94,1140706.0,45.5146,45.5822,45.4555,45.5484,1140706.0
2019-12-12 09:30:00,54.01,54.45,53.94,54.3,1482435.0,45.6075,45.979,45.5484,45.8524,1482435.0
2019-12-12 10:00:00,54.31,54.42,54.27,54.35,763458.0,45.8608,45.9537,45.827,45.8946,763458.0
2019-12-12 10:30:00,54.36,54.36,54.21,54.34,534951.0,45.903,45.903,45.7764,45.8861,534951.0
2019-12-12 11:00:00,54.34,54.38,54.2,54.25,410637.0,45.8861,45.9199,45.7679,45.8101,410637.0
2019-12-12 11:30:00,54.25,54.3,54.22,54.28,389709.0,45.8101,45.8524,45.7848,45.8355,389709.0
2019-12-12 12:00:00,54.28,54.3,54.16,54.16,290616.0,45.8355,45.8524,45.7341,45.7341,290616.0
2019-12-12 12:30:00,54.17,54.25,54.12,54.13,443684.0,45.7426,45.8101,45.7004,45.7088,443684.0
2019-12-12 13:00:00,54.13,54.18,54.06,54.08,571951.0,45.7088,45.751,45.6497,45.6666,571951.0
2019-12-12 13:30:00,54.08,54.1,54.0,54.04,494280.0,45.6666,45.6835,45.599,45.6328,494280.0
2019-12-12 14:00:00,54.04,54.09,54.02,54.05,381502.0,45.6328,45.675,45.6159,45.6413,381502.0
2019-12-12 14:30:00,54.05,54.23,54.04,54.15,818066.0,45.6413,45.7933,45.6328,45.7257,818066.0
2019-12-12 15:00:00,54.16,54.2,54.08,54.14,491911.0,45.7341,45.7679,45.6666,45.7173,491911.0
2019-12-12 15:30:00,54.14,54.22,54.08,54.13,1441072.0,45.7173,45.7848,45.6666,45.7088,1441072.0
2019-12-13 09:30:00,53.94,54.24,53.92,54.07,992817.0,45.5484,45.8017,45.5315,45.6581,992817.0
2019-12-13 10:00:00,54.07,54.11,53.84,53.86,1072875.0,45.6581,45.6919,45.4639,45.4808,1072875.0
2019-12-13 10:30:00,53.87,54.14,53.84,54.1,815445.0,45.4893,45.7173,45.4639,45.6835,815445.0
2019-12-13 11:00:00,54.1,54.3,54.09,54.29,515944.0,45.6835,45.8524,45.675,45.8439,515944.0
2019-12-13 11:30:00,54.29,54.32,54.21,54.29,375095.0,45.8439,45.8693,45.7764,45.8439,375095.0
2019-12-13 12:00:00,54.29,54.4,54.27,54.36,251014.0,45.8439,45.9368,45.827,45.903,251014.0
2019-12-13 12:30:00,54.36,54.46,54.34,54.44,202074.0,45.903,45.9875,45.8861,45.9706,202074.0
2019-12-13 13:00:00,54.45,54.5,54.44,54.47,221626.0,45.979,46.0213,45.9706,45.9959,221626.0
2019-12-13 13:30:00,54.47,54.5,54.44,54.49,255296.0,45.9959,46.0213,45.9706,46.0128,255296.0
2019-12-13 14:00:00,54.49,54.49,54.4,54.43,336912.0,46.0128,46.0128,45.9368,45.9621,336912.0
2019-12-13 14:30:00,54.43,54.54,54.42,54.52,376663.0,45.9621,46.055,45.9537,46.0381,376663.0
2019-12-13 15:00:00,54.52,54.55,54.46,54.48,431682.0,46.0381,46.0635,45.9875,46.0044,431682.0
2019-12-13 15:30:00,54.48,54.53,54.42,54.43,1196485.0,46.0044,46.0466,45.9537,45.9621,1196485.0
2019-12-16 09:30:00,54.69,54.83,54.51,54.64,1201575.0,46.1817,46.2999,46.0297,46.1395,1201575.0
2019-12-16 10:00:00,54.65,54.68,54.51,54.66,473072.0,46.1479,46.1732,46.0297,46.1564,473072.0
2019-12-16 10:30:00,54.66,54.68,54.57,54.6,432055.0,46.1564,46.1732,46.0804,46.1057,432055.0
2019-12-16 11:00:00,54.59,54.61,54.42,54.52,597478.0,46.0973,46.1141,45.9537,46.0381,597478.0
2019-12-16 11:30:00,54.51,54.53,54.44,54.5,301754.0,46.0297,46.0466,45.9706,46.0213,301754.0
2019-12-16 12:00:00,54.51,54.57,54.47,54.55,282573.0,46.0297,46.0804,45.9959,46.0635,282573.0
2019-12-16 12:30:00,54.55,54.59,54.5,54.51,262713.0,46.0635,46.0973,46.0213,46.0297,262713.0
2019-12-16 13:00:00,54.51,54.56,54.49,54.54,179146.0,46.0297,46.0719,46.0128,46.055,179146.0
2019-12-16 13:30:00,54.54,54.55,54.47,54.48,180993.0,46.055,46.0635,45.9959,46.0044,180993.0
2019-12-16 14:00:00,54.49,54.52,54.43,54.45,243158.0,46.0128,46.0381,45.9621,45.979,243158.0
2019-12-16 14:30:00,54.45,54.49,54.37,54.48,403554.0,45.979,46.0128,45.9115,46.0044,403554.0
2019-12-16 15:00:00,54.47,54.54,54.45,54.5,395347.0,45.9959,46.055,45.979,46.0213,395347.0
2019-12-16 15:30:00,54.5,54.51,54.41,54.42,1225697.0,46.0213,46.0297,45.9453,45.9537,1225697.0
2019-12-17 09:30:00,54.4,54.58,54.35,54.39,719045.0,45.9368,46.0888,45.8946,45.9284,719045.0
2019-12-17 10:00:00,54.39,54.57,54.29,54.48,630377.0,45.9284,46.0804,45.8439,46.0044,630377.0
2019-12-17 10:30:00,54.48,54.5,54.31,54.33,378110.0,46.0044,46.0213,45.8608,45.8777,378110.0
2019-12-17 11:00:00,54.34,54.4,54.33,54.38,258010.0,45.8861,45.9368,45.8777,45.9199,258010.0
2019-12-17 11:30:00,54.38,54.41,54.34,54.36,247922.0,45.9199,45.9453,45.8861,45.903,247922.0
2019-12-17 12:00:00,54.37,54.43,54.36,54.42,247014.0,45.9115,45.9621,45.903,45.9537,247014.0
2019-12-17 12:30:00,54.42,54.42,54.37,54.37,256224.0,45.9537,45.9537,45.9115,45.9115,256224.0
2019-12-17 13:00:00,54.37,54.4,54.34,54.38,201998.0,45.9115,45.9368,45.8861,45.9199,201998.0
2019-12-17 13:30:00,54.38,54.41,54.36,54.4,322580.0,45.9199,45.9453,45.903,45.9368,322580.0
2019-12-17 14:00:00,54.41,54.45,54.36,54.43,205995.0,45.9453,45.979,45.903,45.9621,205995.0
2019-12-17 14:30:00,54.43,54.48,54.43,54.45,256147.0,45.9621,46.0044,45.9621,45.979,256147.0
2019-12-17 15:00:00,54.45,54.46,54.37,54.4,323694.0,45.979,45.9875,45.9115,45.9368,323694.0
2019-12-17 15:30:00,54.41,54.46,54.37,54.41,1079817.0,45.9453,45.9875,45.9115,45.9453,1079817.0
2019-12-18 09:30:00,54.53,54.75,54.27,54.3,992088.0,46.0466,46.2324,45.827,45.8524,992088.0
2019-12-18 10:00:00,54.3,54.36,54.14,54.27,558788.0,45.8524,45.903,45.7173,45.827,558788.0
2019-12-18 10:30:00,54.26,54.33,54.22,54.25,435523.0,45.8186,45.8777,45.7848,45.8101,435523.0
2019-12-18 11:00:00,54.25,54.31,54.23,54.25,390629.0,45.8101,45.8608,45.7933,45.8101,390629.0
2019-12-18 11:30:00,54.25,54.26,54.1,54.11,408780.0,45.8101,45.8186,45.6835,45.6919,408780.0
2019-12-18 12:00:00,54.11,54.12,53.95,53.98,601862.0,45.6919,45.7004,45.5568,45.5822,601862.0
2019-12-18 12:30:00,53.98,54.07,53.96,54.0,457505.0,45.5822,45.6581,45.5653,45.599,457505.0
2019-12-18 13:00:00,54.0,54.01,53.94,53.96,607875.0,45.599,45.6075,45.5484,45.5653,607875.0
2019-12-18 13:30:00,53.96,54.0,53.91,53.95,554473.0,45.5653,45.599,45.523,45.5568,554473.0
2019-12-18 14:00:00,53.95,54.0,53.89,53.91,550259.0,45.5568,45.599,45.5062,45.523,550259.0
2019-12-18 14:30:00,53.91,53.95,53.88,53.94,431163.0,45.523,45.5568,45.4977,45.5484,431163.0
2019-12-18 15:00:00,53.94,54.0,53.93,53.98,489552.0,45.5484,45.599,45.5399,45.5822,489552.0
2019-12-18 15:30:00,53.99,54.0,53.9,53.92,2069863.0,45.5906,45.599,45.5146,45.5315,2069863.0
2019-12-19 09:30:00,54.02,54.31,53.92,54.17,953484.0,45.6159,45.8608,45.5315,45.7426,953484.0
2019-12-19 10:00:00,54.16,54.34,54.14,54.19,516690.0,45.7341,45.8861,45.7173,45.7595,516690.0
2019-12-19 10:30:00,54.18,54.22,54.13,54.21,242884.0,45.751,45.7848,45.7088,45.7764,242884.0
2019-12-19 11:00:00,54.21,54.3,54.19,54.28,277089.0,45.7764,45.8524,45.7595,45.8355,277089.0
2019-12-19 11:30:00,54.27,54.33,54.23,54.23,356892.0,45.827,45.8777,45.7933,45.7933,356892.0
2019-12-19 12:00:00,54.23,54.24,54.15,54.16,482900.0,45.7933,45.8017,45.7257,45.7341,482900.0
2019-12-19 12:30:00,54.16,54.18,54.11,54.14,226726.0,45.7341,45.751,45.6919,45.7173,226726.0
2019-12-19 13:00:00,54.14,54.18,54.09,54.16,317148.0,45.7173,45.751,45.675,45.7341,317148.0
2019-12-19 13:30:00,54.16,54.22,54.16,54.22,380415.0,45.7341,45.7848,45.7341,45.7848,380415.0
2019-12-19 14:00:00,54.22,54.24,54.16,54.22,301899.0,45.7848,45.8017,45.7341,45.7848,301899.0
2019-12-19 14:30:00,54.21,54.3,54.21,54.29,229982.0,45.7764,45.8524,45.7764,45.8439,229982.0
2019-12-19 15:00:00,54.3,54.3,54.23,54.23,300066.0,45.8524,45.8524,45.7933,45.7933,300066.0
2019-12-19 15:30:00,54.23,54.32,54.15,54.32,1627387.0,45.7933,45.8693,45.7257,45.8693,1627387.0
2019-12-20 09:30:00,54.94,54.94,54.47,54.89,4990643.0,46.3928,46.3928,45.9959,46.3506,4990643.0
2019-12-20 10:00:00,54.89,55.07,54.84,54.95,1022099.0,46.3506,46.5026,46.3084,46.4012,1022099.0
2019-12-20 10:30:00,54.96,54.99,54.86,54.97,409256.0,46.4097,46.435,46.3252,46.4181,409256.0
2019-12-20 11:00:00,54.97,55.1,54.93,55.04,412731.0,46.4181,46.5279,46.3844,46.4772,412731.0
2019-12-20 11:30:00,55.04,55.17,55.04,55.11,520744.0,46.4772,46.587,46.4772,46.5364,520744.0
2019-12-20 12:00:00,55.11,55.19,55.07,55.18,389298.0,46.5364,46.6039,46.5026,46.5955,389298.0
2019-12-20 12:30:00,55.18,55.18,55.09,55.14,429984.0,46.5955,46.5955,46.5195,46.5617,429984.0
2019-12-20 13:00:00,55.13,55.16,55.09,55.11,300028.0,46.5532,46.5786,46.5195,46.5364,300028.0
2019-12-20 13:30:00,55.11,55.12,55.05,55.09,288944.0,46.5364,46.5448,46.4857,46.5195,288944.0
2019-12-20 14:00:00,55.09,55.17,55.07,55.17,353112.0,46.5195,46.587,46.5026,46.587,353112.0
2019-12-20 14:30:00,55.17,55.2,55.13,55.17,569111.0,46.587,46.6124,46.5532,46.587,569111.0
2019-12-20 15:00:00,55.16,55.18,55.01,55.04,1109104.0,46.5786,46.5955,46.4519,46.4772,1109104.0
2019-12-20 15:30:00,55.04,55.08,54.97,54.97,2186182.0,46.4772,46.511,46.4181,46.4181,2186182.0
2019-12-23 09:30:00,55.0,55.08,54.85,55.03,884574.0,46.4435,46.511,46.3168,46.4688,884574.0
2019-12-23 10:00:00,55.03,55.16,55.0,55.13,485675.0,46.4688,46.5786,46.4435,46.5532,485675.0
2019-12-23 10:30:00,55.12,55.24,55.08,55.18,416528.0,46.5448,46.6461,46.511,46.5955,416528.0
2019-12-23 11:00:00,55.18,55.2,55.01,55.07,277212.0,46.5955,46.6124,46.4519,46.5026,277212.0
2019-12-23 11:30:00,55.07,55.07,54.96,54.97,223122.0,46.5026,46.5026,46.4097,46.4181,223122.0
2019-12-23 12:00:00,54.96,55.01,54.93,54.97,257374.0,46.4097,46.4519,46.3844,46.4181,257374.0
2019-12-23 12:30:00,54.97,55.02,54.96,55.0,207258.0,46.4181,46.4604,46.4097,46.4435,207258.0
2019-12-23 13:00:00,54.99,55.0,54.92,54.95,255654.0,46.435,46.4435,46.3759,46.4012,255654.0
2019-12-23 13:30:00,54.96,54.96,54.87,54.91,184680.0,46.4097,46.4097,46.3337,46.3675,184680.0
2019-12-23 14:00:00,54.91,54.97,54.86,54.9,247369.0,46.3675,46.4181,46.3252,46.359,247369.0
2019-12-23 14:30:00,54.89,54.93,54.84,54.93,272703.0,46.3506,46.3844,46.3084,46.3844,272703.0
2019-12-23 15:00:00,54.94,54.94,54.85,54.86,298991.0,46.3928,46.3928,46.3168,46.3252,298991.0
2019-12-23 15:30:00,54.86,54.92,54.84,54.92,734610.0,46.3252,46.3759,46.3084,46.3759,734610.0
2019-12-24 09:30:00,54.8,55.0,54.76,54.82,636927.0,46.2746,46.4435,46.2408,46.2915,636927.0
2019-12-24 10:00:00,54.82,54.91,54.81,54.91,428714.0,46.2915,46.3675,46.283,46.3675,428714.0
2019-12-24 10:30:00,54.91,54.92,54.83,54.85,258089.0,46.3675,46.3759,46.2999,46.3168,258089.0
2019-12-24 11:00:00,54.85,54.86,54.73,54.73,241825.0,46.3168,46.3252,46.2155,46.2155,241825.0
2019-12-24 11:30:00,54.73,54.78,54.73,54.73,227961.0,46.2155,46.2577,46.2155,46.2155,227961.0
2019-12-24 12:00:00,54.73,54.81,54.64,54.78,380921.0,46.2155,46.283,46.1395,46.2577,380921.0
2019-12-24 12:30:00,54.79,54.79,54.68,54.71,366944.0,46.2661,46.2661,46.1732,46.1986,366944.0
2019-12-26 09:30:00,54.92,54.96,54.8,54.92,281445.0,46.3759,46.4097,46.2746,46.3759,281445.0
2019-12-26 10:00:00,54.92,54.99,54.9,54.92,203648.0,46.3759,46.435,46.359,46.3759,203648.0
2019-12-26 10:30:00,54.92,54.97,54.92,54.93,184102.0,46.3759,46.4181,46.3759,46.3844,184102.0
2019-12-26 11:00:00,54.93,54.99,54.92,54.95,166289.0,46.3844,46.435,46.3759,46.4012,166289.0
2019-12-26 11:30:00,54.94,54.98,54.92,54.96,125021.0,46.3928,46.4266,46.3759,46.4097,125021.0
2019-12-26 12:00:00,54.95,54.99,54.93,54.97,140624.0,46.4012,46.435,46.3844,46.4181,140624.0
2019-12-26 12:30:00,54.97,55.0,54.91,54.93,192550.0,46.4181,46.4435,46.3675,46.3844,192550.0
2019-12-26 13:00:00,54.93,54.97,54.92,54.93,130325.0,46.3844,46.4181,46.3759,46.3844,130325.0
2019-12-26 13:30:00,54.94,54.95,54.87,54.89,206053.0,46.3928,46.4012,46.3337,46.3506,206053.0
2019-12-26 14:00:00,54.89,54.92,54.84,54.87,184554.0,46.3506,46.3759,46.3084,46.3337,184554.0
2019-12-26 14:30:00,54.87,54.87,54.82,54.84,121574.0,46.3337,46.3337,46.2915,46.3084,121574.0
2019-12-26 15:00:00,54.84,54.87,54.82,54.86,217811.0,46.3084,46.3337,46.2915,46.3252,217811.0
2019-12-26 15:30:00,54.86,55.01,54.79,55.01,828247.0,46.3252,46.4519,46.2661,46.4519,828247.0
2019-12-27 09:30:00,55.01,55.17,55.0,55.12,490941.0,46.4519,46.587,46.4435,46.5448,490941.0
2019-12-27 10:00:00,55.12,55.24,55.12,55.16,304363.0,46.5448,46.6461,46.5448,46.5786,304363.0
2019-12-27 10:30:00,55.17,55.25,55.07,55.23,392499.0,46.587,46.6546,46.5026,46.6377,392499.0
2019-12-27 11:00:00,55.23,55.3,55.2,55.28,318760.0,46.6377,46.6968,46.6124,46.6799,318760.0
2019-12-27 11:30:00,55.28,55.34,55.24,55.25,258067.0,46.6799,46.7306,46.6461,46.6546,258067.0
2019-12-27 12:00:00,55.25,55.32,55.22,55.29,270331.0,46.6546,46.7137,46.6292,46.6883,270331.0
2019-12-27 12:30:00,55.29,55.35,55.26,55.34,252289.0,46.6883,46.739,46.663,46.7306,252289.0
2019-12-27 13:00:00,55.34,55.39,55.31,55.37,233022.0,46.7306,46.7728,46.7052,46.7559,233022.0
2019-12-27 13:30:00,55.37,55.4,55.34,55.35,275039.0,46.7559,46.7812,46.7306,46.739,275039.0
2019-12-27 14:00:00,55.35,55.45,55.34,55.41,262376.0,46.739,46.8235,46.7306,46.7897,262376.0
2019-12-27 14:30:00,55.41,55.42,55.26,55.31,403722.0,46.7897,46.7981,46.663,46.7052,403722.0
2019-12-27 15:00:00,55.3,55.33,55.26,55.29,294070.0,46.6968,46.7221,46.663,46.6883,294070.0
2019-12-27 15:30:00,55.28,55.35,55.23,55.35,885996.0,46.6799,46.739,46.6377,46.739,885996.0
2019-12-30 09:30:00,55.18,55.39,55.11,55.23,665398.0,46.5955,46.7728,46.5364,46.6377,665398.0
2019-12-30 10:00:00,55.24,55.28,55.09,55.12,460074.0,46.6461,46.6799,46.5195,46.5448,460074.0
2019-12-30 10:30:00,55.12,55.2,55.06,55.16,238688.0,46.5448,46.6124,46.4941,46.5786,238688.0
2019-12-30 11:00:00,55.15,55.2,55.09,55.2,334116.0,46.5701,46.6124,46.5195,46.6124,334116.0
2019-12-30 11:30:00,55.2,55.25,55.18,55.24,269632.0,46.6124,46.6546,46.5955,46.6461,269632.0
2019-12-30 12:00:00,55.24,55.29,55.21,55.29,261986.0,46.6461,46.6883,46.6208,46.6883,261986.0
2019-12-30 12:30:00,55.28,55.29,55.23,55.24,184577.0,46.6799,46.6883,46.6377,46.6461,184577.0
2019-12-30 13:00:00,55.24,55.25,55.12,55.13,249554.0,46.6461,46.6546,46.5448,46.5532,249554.0
2019-12-30 13:30:00,55.12,55.23,55.12,55.19,221015.0,46.5448,46.6377,46.5448,46.6039,221015.0
2019-12-30 14:00:00,55.18,55.19,55.12,55.16,259133.0,46.5955,46.6039,46.5448,46.5786,259133.0
2019-12-30 14:30:00,55.15,55.24,55.13,55.22,279708.0,46.5701,46.6461,46.5532,46.6292,279708.0
2019-12-30 15:00:00,55.22,55.3,55.17,55.23,318940.0,46.6292,46.6968,46.587,46.6377,318940.0
2019-12-30 15:30:00,55.23,55.28,55.2,55.28,751814.0,46.6377,46.6799,46.6124,46.6799,751814.0
2019-12-31 09:30:00,55.2,55.3,55.15,55.2,395325.0,46.6124,46.6968,46.5701,46.6124,395325.0
2019-12-31 10:00:00,55.2,55.22,55.06,55.13,328396.0,46.6124,46.6292,46.4941,46.5532,328396.0
2019-12-31 10:30:00,55.13,55.15,55.01,55.02,331790.0,46.5532,46.5701,46.4519,46.4604,331790.0
2019-12-31 11:00:00,55.02,55.06,55.01,55.01,212214.0,46.4604,46.4941,46.4519,46.4519,212214.0
2019-12-31 11:30:00,55.02,55.14,55.01,55.08,327202.0,46.4604,46.5617,46.4519,46.511,327202.0
2019-12-31 12:00:00,55.08,55.1,54.98,55.07,328083.0,46.511,46.5279,46.4266,46.5026,328083.0
2019-12-31 12:30:00,55.06,55.13,55.03,55.1,194310.0,46.4941,46.5532,46.4688,46.5279,194310.0
2019-12-31 13:00:00,55.1,55.14,55.09,55.12,173546.0,46.5279,46.5617,46.5195,46.5448,173546.0
2019-12-31 13:30:00,55.12,55.17,55.11,55.14,200424.0,46.5448,46.587,46.5364,46.5617,200424.0
2019-12-31 14:00:00,55.15,55.26,55.14,55.24,372900.0,46.5701,46.663,46.5617,46.6461,372900.0
2019-12-31 14:30:00,55.24,55.25,55.17,55.2,304362.0,46.6461,46.6546,46.587,46.6124,304362.0
2019-12-31 15:00:00,55.2,55.28,55.18,55.28,268479.0,46.6124,46.6799,46.5955,46.6799,268479.0
2019-12-31 15:30:00,55.28,55.38,55.22,55.33,1471617.0,46.6799,46.7643,46.6292,46.7221,1471617.0
2020-01-02 09:30:00,55.32,55.43,55.16,55.21,990159.0,46.7137,46.8066,46.5786,46.6208,990159.0
2020-01-02 10:00:00,55.21,55.3,55.16,55.23,470618.0,46.6208,46.6968,46.5786,46.6377,470618.0
2020-01-02 10:30:00,55.23,55.23,55.02,55.07,479061.0,46.6377,46.6377,46.4604,46.5026,479061.0
2020-01-02 11:00:00,55.08,55.21,55.06,55.08,634854.0,46.511,46.6208,46.4941,46.511,634854.0
2020-01-02 11:30:00,55.09,55.09,54.93,54.93,502975.0,46.5195,46.5195,46.3844,46.3844,502975.0
2020-01-02 12:00:00,54.93,54.93,54.78,54.78,472423.0,46.3844,46.3844,46.2577,46.2577,472423.0
2020-01-02 12:30:00,54.78,54.94,54.76,54.91,319388.0,46.2577,46.3928,46.2408,46.3675,319388.0
2020-01-02 13:00:00,54.91,54.92,54.83,54.89,340776.0,46.3675,46.3759,46.2999,46.3506,340776.0
2020-01-02 13:30:00,54.89,54.93,54.85,54.9,346207.0,46.3506,46.3844,46.3168,46.359,346207.0
2020-01-02 14:00:00,54.9,54.96,54.88,54.93,404829.0,46.359,46.4097,46.3421,46.3844,404829.0
2020-01-02 14:30:00,54.92,55.03,54.92,55.02,443976.0,46.3759,46.4688,46.3759,46.4604,443976.0
2020-01-02 15:00:00,55.02,55.05,54.97,55.01,463287.0,46.4604,46.4857,46.4181,46.4519,463287.0
2020-01-02 15:30:00,55.02,55.13,54.94,54.99,1299019.0,46.4604,46.5532,46.3928,46.435,1299019.0
2020-01-03 09:30:00,54.32,54.95,54.09,54.82,1358426.0,45.8693,46.4012,45.675,46.2915,1358426.0
2020-01-03 10:00:00,54.81,54.83,54.6,54.76,565318.0,46.283,46.2999,46.1057,46.2408,565318.0
2020-01-03 10:30:00,54.76,54.77,54.63,54.68,341267.0,46.2408,46.2492,46.131,46.1732,341267.0
2020-01-03 11:00:00,54.67,54.68,54.58,54.66,391664.0,46.1648,46.1732,46.0888,46.1564,391664.0
2020-01-03 11:30:00,54.66,54.79,54.65,54.79,242186.0,46.1564,46.2661,46.1479,46.2661,242186.0
2020-01-03 12:00:00,54.79,54.82,54.75,54.78,250212.0,46.2661,46.2915,46.2324,46.2577,250212.0
2020-01-03 12:30:00,54.77,54.83,54.74,54.78,201481.0,46.2492,46.2999,46.2239,46.2577,201481.0
2020-01-03 13:00:00,54.77,54.87,54.74,54.81,193718.0,46.2492,46.3337,46.2239,46.283,193718.0
2020-01-03 13:30:00,54.81,54.83,54.72,54.81,230485.0,46.283,46.2999,46.207,46.283,230485.0
2020-01-03 14:00:00,54.81,54.95,54.81,54.95,229568.0,46.283,46.4012,46.283,46.4012,229568.0
2020-01-03 14:30:00,54.94,54.99,54.91,54.96,288396.0,46.3928,46.435,46.3675,46.4097,288396.0
2020-01-03 15:00:00,54.97,54.97,54.77,54.79,516242.0,46.4181,46.4181,46.2492,46.2661,516242.0
2020-01-03 15:30:00,54.78,54.84,54.68,54.68,1420847.0,46.2577,46.3084,46.1732,46.1732,1420847.0
2020-01-06 09:30:00,54.65,54.91,54.61,54.7,830515.0,46.1479,46.3675,46.1141,46.1901,830515.0
2020-01-06 10:00:00,54.7,54.71,54.6,54.63,335283.0,46.1901,46.1986,46.1057,46.131,335283.0
2020-01-06 10:30:00,54.63,54.65,54.57,54.6,437671.0,46.131,46.1479,46.0804,46.1057,437671.0
2020-01-06 11:00:00,54.6,54.67,54.57,54.59,395782.0,46.1057,46.1648,46.0804,46.0973,395782.0
2020-01-06 11:30:00,54.59,54.6,54.52,54.55,233337.0,46.0973,46.1057,46.0381,46.0635,233337.0
2020-01-06 12:00:00,54.55,54.63,54.54,54.58,297377.0,46.0635,46.131,46.055,46.0888,297377.0
2020-01-06 12:30:00,54.59,54.67,54.58,54.63,305118.0,46.0973,46.1648,46.0888,46.131,305118.0
2020-01-06 13:00:00,54.64,54.76,54.63,54.73,333557.0,46.1395,46.2408,46.131,46.2155,333557.0
2020-01-06 13:30:00,54.73,54.79,54.66,54.73,489537.0,46.2155,46.2661,46.1564,46.2155,489537.0
2020-01-06 14:00:00,54.72,54.8,54.67,54.75,404578.0,46.207,46.2746,46.1648,46.2324,404578.0
2020-01-06 14:30:00,54.75,54.76,54.62,54.62,558660.0,46.2324,46.2408,46.1226,46.1226,558660.0
2020-01-06 15:00:00,54.62,54.69,54.52,54.64,804769.0,46.1226,46.1817,46.0381,46.1395,804769.0
2020-01-06 15:30:00,54.64,54.74,54.57,54.66,1556970.0,46.1395,46.2239,46.0804,46.1564,1556970.0
2020-01-07 09:30:00,54.45,54.6,54.32,54.33,762305.0,45.979,46.1057,45.8693,45.8777,762305.0
2020-01-07 10:00:00,54.34,54.45,54.27,54.35,398191.0,45.8861,45.979,45.827,45.8946,398191.0
2020-01-07 10:30:00,54.35,54.38,54.24,54.32,458635.0,45.8946,45.9199,45.8017,45.8693,458635.0
2020-01-07 11:00:00,54.32,54.47,54.29,54.45,409456.0,45.8693,45.9959,45.8439,45.979,409456.0
2020-01-07 11:30:00,54.45,54.47,54.34,54.39,321984.0,45.979,45.9959,45.8861,45.9284,321984.0
2020-01-07 12:00:00,54.39,54.39,54.3,54.32,196916.0,45.9284,45.9284,45.8524,45.8693,196916.0
2020-01-07 12:30:00,54.32,54.33,54.27,54.3,175335.0,45.8693,45.8777,45.827,45.8524,175335.0
2020-01-07 13:00:00,54.29,54.33,54.28,54.33,173557.0,45.8439,45.8777,45.8355,45.8777,173557.0
2020-01-07 13:30:00,54.33,54.33,54.26,54.29,169918.0,45.8777,45.8777,45.8186,45.8439,169918.0
2020-01-07 14:00:00,54.29,54.3,54.18,54.19,322404.0,45.8439,45.8524,45.751,45.7595,322404.0
2020-01-07 14:30:00,54.19,54.26,54.15,54.25,617488.0,45.7595,45.8186,45.7257,45.8101,617488.0
2020-01-07 15:00:00,54.26,54.29,54.19,54.2,690082.0,45.8186,45.8439,45.7595,45.7679,690082.0
2020-01-07 15:30:00,54.21,54.31,54.18,54.25,1472918.0,45.7764,45.8608,45.751,45.8101,1472918.0
2020-01-08 09:30:00,54.27,54.48,54.15,54.21,615811.0,45.827,46.0044,45.7257,45.7764,615811.0
2020-01-08 10:00:00,54.21,54.34,54.2,54.24,464264.0,45.7764,45.8861,45.7679,45.8017,464264.0
2020-01-08 10:30:00,54.24,54.36,54.21,54.32,374081.0,45.8017,45.903,45.7764,45.8693,374081.0
2020-01-08 11:00:00,54.32,54.45,54.25,54.42,401162.0,45.8693,45.979,45.8101,45.9537,401162.0
2020-01-08 11:30:00,54.42,54.64,54.35,54.57,350301.0,45.9537,46.1395,45.8946,46.0804,350301.0
2020-01-08 12:00:00,54.58,54.59,54.48,54.55,271895.0,46.0888,46.0973,46.0044,46.0635,271895.0
2020-01-08 12:30:00,54.55,54.57,54.5,54.51,178252.0,46.0635,46.0804,46.0213,46.0297,178252.0
2020-01-08 13:00:00,54.52,54.52,54.46,54.51,193862.0,46.0381,46.0381,45.9875,46.0297,193862.0
2020-01-08 13:30:00,54.51,54.53,54.42,54.46,225513.0,46.0297,46.0466,45.9537,45.9875,225513.0
2020-01-08 14:00:00,54.47,54.48,54.41,54.43,331155.0,45.9959,46.0044,45.9453,45.9621,331155.0
2020-01-08 14:30:00,54.43,54.54,54.37,54.54,352944.0,45.9621,46.055,45.9115,46.055,352944.0
2020-01-08 15:00:00,54.54,54.62,54.53,54.61,312270.0,46.055,46.1226,46.0466,46.1141,312270.0
2020-01-08 15:30:00,54.61,54.62,54.33,54.36,1377175.0,46.1141,46.1226,45.8777,45.903,1377175.0
2020-01-09 09:30:00,55.0,55.06,54.83,54.96,1819208.0,46.4435,46.4941,46.2999,46.4097,1819208.0
2020-01-09 10:00:00,54.95,55.18,54.92,55.09,924547.0,46.4012,46.5955,46.3759,46.5195,924547.0
2020-01-09 10:30:00,55.09,55.26,55.06,55.23,878810.0,46.5195,46.663,46.4941,46.6377,878810.0
2020-01-09 11:00:00,55.23,55.23,55.0,55.04,549723.0,46.6377,46.6377,46.4435,46.4772,549723.0
2020-01-09 11:30:00,55.03,55.08,54.93,55.03,480417.0,46.4688,46.511,46.3844,46.4688,480417.0
2020-01-09 12:00:00,55.03,55.17,55.02,55.1,429254.0,46.4688,46.587,46.4604,46.5279,429254.0
2020-01-09 12:30:00,55.1,55.2,55.05,55.2,400944.0,46.5279,46.6124,46.4857,46.6124,400944.0
2020-01-09 13:00:00,55.2,55.21,55.01,55.09,446080.0,46.6124,46.6208,46.4519,46.5195,446080.0
2020-01-09 13:30:00,55.09,55.29,55.08,55.28,690980.0,46.5195,46.6883,46.511,46.6799,690980.0
2020-01-09 14:00:00,55.29,55.34,55.25,55.3,569885.0,46.6883,46.7306,46.6546,46.6968,569885.0
2020-01-09 14:30:00,55.3,55.37,55.29,55.35,506958.0,46.6968,46.7559,46.6883,46.739,506958.0
2020-01-09 15:00:00,55.36,55.4,55.31,55.38,692501.0,46.7475,46.7812,46.7052,46.7643,692501.0
2020-01-09 15:30:00,55.39,55.39,55.31,55.33,1581812.0,46.7728,46.7728,46.7052,46.7221,1581812.0
2020-01-10 09:30:00,55.48,55.74,55.45,55.73,1415825.0,46.8488,47.0683,46.8235,47.0599,1415825.0
2020-01-10 10:00:00,55.73,55.84,55.68,55.72,610818.0,47.0599,47.1528,47.0177,47.0515,610818.0
2020-01-10 10:30:00,55.72,55.8,55.71,55.77,564745.0,47.0515,47.119,47.043,47.0937,564745.0
2020-01-10 11:00:00,55.76,55.88,55.75,55.87,662144.0,47.0852,47.1866,47.0768,47.1781,662144.0
2020-01-10 11:30:00,55.87,55.93,55.84,55.85,611619.0,47.1781,47.2288,47.1528,47.1612,611619.0
2020-01-10 12:00:00,55.85,55.86,55.76,55.77,418344.0,47.1612,47.1697,47.0852,47.0937,418344.0
2020-01-10 12:30:00,55.78,55.8,55.76,55.78,347685.0,47.1021,47.119,47.0852,47.1021,347685.0
2020-01-10 13:00:00,55.79,55.86,55.76,55.86,335930.0,47.1106,47.1697,47.0852,47.1697,335930.0
2020-01-10 13:30:00,55.86,55.86,55.76,55.79,318054.0,47.1697,47.1697,47.0852,47.1106,318054.0
2020-01-10 14:00:00,55.78,55.8,55.69,55.71,602891.0,47.1021,47.119,47.0261,47.043,602891.0
2020-01-10 14:30:00,55.71,55.72,55.65,55.66,313684.0,47.043,47.0515,46.9923,47.0008,313684.0
2020-01-10 15:00:00,55.66,55.66,55.54,55.55,622373.0,47.0008,47.0008,46.8995,46.9079,622373.0
2020-01-10 15:30:00,55.54,55.56,55.46,55.53,1827487.0,46.8995,46.9163,46.8319,46.891,1827487.0
2020-01-13 09:30:00,55.53,55.92,55.42,55.91,1348495.0,46.891,47.2203,46.7981,47.2119,1348495.0
2020-01-13 10:00:00,55.91,56.1,55.87,56.09,1373816.0,47.2119,47.3723,47.1781,47.3639,1373816.0
2020-01-13 10:30:00,56.09,56.23,56.0,56.09,605505.0,47.3639,47.4821,47.2879,47.3639,605505.0
2020-01-13 11:00:00,56.09,56.17,56.0,56.02,1974258.0,47.3639,47.4314,47.2879,47.3048,1974258.0
2020-01-13 11:30:00,56.03,56.05,55.97,55.99,452280.0,47.3132,47.3301,47.2626,47.2794,452280.0
2020-01-13 12:00:00,56.0,56.04,55.98,56.03,389687.0,47.2879,47.3217,47.271,47.3132,389687.0
2020-01-13 12:30:00,56.03,56.05,56.0,56.04,268729.0,47.3132,47.3301,47.2879,47.3217,268729.0
2020-01-13 13:00:00,56.04,56.06,55.99,56.0,236126.0,47.3217,47.3386,47.2794,47.2879,236126.0
2020-01-13 13:30:00,56.0,56.06,55.98,56.05,304382.0,47.2879,47.3386,47.271,47.3301,304382.0
2020-01-13 14:00:00,56.05,56.09,56.02,56.09,252506.0,47.3301,47.3639,47.3048,47.3639,252506.0
2020-01-13 14:30:00,56.08,56.14,56.08,56.12,421478.0,47.3554,47.4061,47.3554,47.3892,421478.0
2020-01-13 15:00:00,56.11,56.12,56.0,56.02,612959.0,47.3808,47.3892,47.2879,47.3048,612959.0
2020-01-13 15:30:00,56.02,56.13,55.99,56.13,1147101.0,47.3048,47.3977,47.2794,47.3977,1147101.0
2020-01-14 09:30:00,56.24,56.3,55.97,56.01,1059863.0,47.4906,47.5412,47.2626,47.2963,1059863.0
2020-01-14 10:00:00,56.01,56.06,55.88,55.9,645766.0,47.2963,47.3386,47.1866,47.2034,645766.0
2020-01-14 10:30:00,55.9,56.07,55.89,56.0,454820.0,47.2034,47.347,47.195,47.2879,454820.0
2020-01-14 11:00:00,56.0,56.0,55.83,55.87,498052.0,47.2879,47.2879,47.1443,47.1781,498052.0
2020-01-14 11:30:00,55.87,55.98,55.86,55.97,291672.0,47.1781,47.271,47.1697,47.2626,291672.0
2020-01-14 12:00:00,55.98,55.98,55.89,55.91,247485.0,47.271,47.271,47.195,47.2119,247485.0
2020-01-14 12:30:00,55.91,56.0,55.89,55.98,836690.0,47.2119,47.2879,47.195,47.271,836690.0
2020-01-14 13:00:00,55.98,56.05,55.9,56.0,887932.0,47.271,47.3301,47.2034,47.2879,887932.0
2020-01-14 13:30:00,56.0,56.02,55.87,55.99,832991.0,47.2879,47.3048,47.1781,47.2794,832991.0
2020-01-14 14:00:00,55.99,56.02,55.91,55.98,424783.0,47.2794,47.3048,47.2119,47.271,424783.0
2020-01-14 14:30:00,55.99,56.06,55.96,55.97,497033.0,47.2794,47.3386,47.2541,47.2626,497033.0
2020-01-14 15:00:00,55.96,55.98,55.91,55.95,554718.0,47.2541,47.271,47.2119,47.2457,554718.0
2020-01-14 15:30:00,55.94,55.99,55.89,55.99,1765170.0,47.2372,47.2794,47.195,47.2794,1765170.0
2020-01-15 09:30:00,56.0,56.54,56.0,56.42,1748008.0,47.2879,47.7439,47.2879,47.6426,1748008.0
2020-01-15 10:00:00,56.41,56.52,56.37,56.49,951275.0,47.6341,47.727,47.6003,47.7017,951275.0
2020-01-15 10:30:00,56.49,56.65,56.47,56.62,615694.0,47.7017,47.8368,47.6848,47.8114,615694.0
2020-01-15 11:00:00,56.62,56.76,56.61,56.76,643109.0,47.8114,47.9297,47.803,47.9297,643109.0
2020-01-15 11:30:00,56.76,56.95,56.76,56.95,1392008.0,47.9297,48.0901,47.9297,48.0901,1392008.0
2020-01-15 12:00:00,56.94,56.95,56.83,56.87,354749.0,48.0817,48.0901,47.9888,48.0225,354749.0
2020-01-15 12:30:00,56.87,56.98,56.8,56.81,459076.0,48.0225,48.1154,47.9634,47.9719,459076.0
2020-01-15 13:00:00,56.81,56.82,56.73,56.78,355602.0,47.9719,47.9803,47.9043,47.9465,355602.0
2020-01-15 13:30:00,56.77,56.79,56.69,56.73,545991.0,47.9381,47.955,47.8705,47.9043,545991.0
2020-01-15 14:00:00,56.72,56.83,56.65,56.78,943238.0,47.8959,47.9888,47.8368,47.9465,943238.0
2020-01-15 14:30:00,56.78,56.8,56.68,56.73,389737.0,47.9465,47.9634,47.8621,47.9043,389737.0
2020-01-15 15:00:00,56.73,56.76,56.67,56.72,1689739.0,47.9043,47.9297,47.8537,47.8959,1689739.0
2020-01-15 15:30:00,56.73,56.79,56.65,56.71,3010383.0,47.9043,47.955,47.8368,47.8874,3010383.0
2020-01-16 09:30:00,56.85,56.95,56.72,56.81,955110.0,48.0057,48.0901,47.8959,47.9719,955110.0
2020-01-16 10:00:00,56.8,56.87,56.73,56.84,518356.0,47.9634,48.0225,47.9043,47.9972,518356.0
2020-01-16 10:30:00,56.83,56.84,56.63,56.73,618599.0,47.9888,47.9972,47.8199,47.9043,618599.0
2020-01-16 11:00:00,56.73,56.78,56.69,56.7,371064.0,47.9043,47.9465,47.8705,47.879,371064.0
2020-01-16 11:30:00,56.7,56.77,56.66,56.72,550036.0,47.879,47.9381,47.8452,47.8959,550036.0
2020-01-16 12:00:00,56.72,56.75,56.69,56.71,263102.0,47.8959,47.9212,47.8705,47.8874,263102.0
2020-01-16 12:30:00,56.71,56.72,56.67,56.7,238343.0,47.8874,47.8959,47.8537,47.879,238343.0
2020-01-16 13:00:00,56.7,56.71,56.61,56.64,296228.0,47.879,47.8874,47.803,47.8283,296228.0
2020-01-16 13:30:00,56.64,56.7,56.6,56.7,308976.0,47.8283,47.879,47.7945,47.879,308976.0
2020-01-16 14:00:00,56.7,56.73,56.66,56.69,204049.0,47.879,47.9043,47.8452,47.8705,204049.0
2020-01-16 14:30:00,56.69,56.7,56.65,56.7,209340.0,47.8705,47.879,47.8368,47.879,209340.0
2020-01-16 15:00:00,56.7,56.74,56.68,56.72,470098.0,47.879,47.9128,47.8621,47.8959,470098.0
2020-01-16 15:30:00,56.72,56.84,56.72,56.84,1169060.0,47.8959,47.9972,47.8959,47.9972,1169060.0
2020-01-17 09:30:00,56.87,57.15,56.87,57.04,3093982.0,48.0225,48.259,48.0225,48.1661,3093982.0
2020-01-17 10:00:00,57.04,57.05,56.86,56.92,453870.0,48.1661,48.1745,48.0141,48.0648,453870.0
2020-01-17 10:30:00,56.92,56.99,56.8,56.94,389338.0,48.0648,48.1239,47.9634,48.0817,389338.0
2020-01-17 11:00:00,56.94,56.97,56.89,56.96,371941.0,48.0817,48.107,48.0394,48.0985,371941.0
2020-01-17 11:30:00,56.96,56.99,56.94,56.95,352290.0,48.0985,48.1239,48.0817,48.0901,352290.0
2020-01-17 12:00:00,56.96,56.99,56.87,56.98,269761.0,48.0985,48.1239,48.0225,48.1154,269761.0
2020-01-17 12:30:00,56.98,56.99,56.91,56.91,281604.0,48.1154,48.1239,48.0563,48.0563,281604.0
2020-01-17 13:00:00,56.92,56.95,56.9,56.94,235067.0,48.0648,48.0901,48.0479,48.0817,235067.0
2020-01-17 13:30:00,56.94,56.95,56.89,56.94,247673.0,48.0817,48.0901,48.0394,48.0817,247673.0
2020-01-17 14:00:00,56.94,56.99,56.93,56.94,249902.0,48.0817,48.1239,48.0732,48.0817,249902.0
2020-01-17 14:30:00,56.94,57.0,56.93,56.98,311541.0,48.0817,48.1323,48.0732,48.1154,311541.0
2020-01-17 15:00:00,56.98,56.99,56.91,56.91,306220.0,48.1154,48.1239,48.0563,48.0563,306220.0
2020-01-17 15:30:00,56.91,56.95,56.86,56.92,1671300.0,48.0563,48.0901,48.0141,48.0648,1671300.0
2020-01-21 09:30:00,56.85,57.03,56.57,56.58,1357762.0,48.0057,48.1577,47.7692,47.7777,1357762.0
2020-01-21 10:00:00,56.58,56.77,56.58,56.77,459124.0,47.7777,47.9381,47.7777,47.9381,459124.0
2020-01-21 10:30:00,56.76,56.8,56.74,56.78,522934.0,47.9297,47.9634,47.9128,47.9465,522934.0
2020-01-21 11:00:00,56.78,56.98,56.74,56.95,530910.0,47.9465,48.1154,47.9128,48.0901,530910.0
2020-01-21 11:30:00,56.95,57.0,56.92,56.98,315035.0,48.0901,48.1323,48.0648,48.1154,315035.0
2020-01-21 12:00:00,56.98,57.03,56.97,57.0,477381.0,48.1154,48.1577,48.107,48.1323,477381.0
2020-01-21 12:30:00,57.0,57.03,56.99,57.0,249826.0,48.1323,48.1577,48.1239,48.1323,249826.0
2020-01-21 13:00:00,57.01,57.05,56.99,57.01,288586.0,48.1408,48.1745,48.1239,48.1408,288586.0
2020-01-21 13:30:00,57.01,57.14,56.99,57.12,380349.0,48.1408,48.2505,48.1239,48.2337,380349.0
2020-01-21 14:00:00,57.13,57.21,57.11,57.19,457261.0,48.2421,48.3096,48.2252,48.2928,457261.0
2020-01-21 14:30:00,57.19,57.25,57.15,57.2,329202.0,48.2928,48.3434,48.259,48.3012,329202.0
2020-01-21 15:00:00,57.2,57.23,57.12,57.16,381301.0,48.3012,48.3265,48.2337,48.2674,381301.0
2020-01-21 15:30:00,57.15,57.19,57.07,57.17,1422010.0,48.259,48.2928,48.1914,48.2759,1422010.0
2020-01-22 09:30:00,57.25,57.31,57.17,57.27,731255.0,48.3434,48.3941,48.2759,48.3603,731255.0
2020-01-22 10:00:00,57.27,57.38,57.24,57.37,365904.0,48.3603,48.4532,48.335,48.4448,365904.0
2020-01-22 10:30:00,57.37,57.5,57.37,57.48,642548.0,48.4448,48.5545,48.4448,48.5376,642548.0
2020-01-22 11:00:00,57.47,57.51,57.4,57.43,390421.0,48.5292,48.563,48.4701,48.4954,390421.0
2020-01-22 11:30:00,57.43,57.46,57.37,57.4,312593.0,48.4954,48.5208,48.4448,48.4701,312593.0
2020-01-22 12:00:00,57.4,57.49,57.39,57.41,259464.0,48.4701,48.5461,48.4616,48.4785,259464.0
2020-01-22 12:30:00,57.41,57.5,57.41,57.5,484233.0,48.4785,48.5545,48.4785,48.5545,484233.0
2020-01-22 13:00:00,57.5,57.57,57.49,57.54,344173.0,48.5545,48.6136,48.5461,48.5883,344173.0
2020-01-22 13:30:00,57.54,57.56,57.45,57.49,637087.0,48.5883,48.6052,48.5123,48.5461,637087.0
2020-01-22 14:00:00,57.49,57.54,57.44,57.52,463805.0,48.5461,48.5883,48.5039,48.5714,463805.0
2020-01-22 14:30:00,57.52,57.52,57.46,57.5,758744.0,48.5714,48.5714,48.5208,48.5545,758744.0
2020-01-22 15:00:00,57.5,57.5,57.4,57.43,579367.0,48.5545,48.5545,48.4701,48.4954,579367.0
2020-01-22 15:30:00,57.43,57.64,57.42,57.61,1926132.0,48.4954,48.6728,48.487,48.6474,1926132.0
2020-01-23 09:30:00,57.38,57.78,57.3,57.61,1083854.0,48.4532,48.791,48.3856,48.6474,1083854.0
2020-01-23 10:00:00,57.61,57.7,57.46,57.47,840475.0,48.6474,48.7234,48.5208,48.5292,840475.0
2020-01-23 10:30:00,57.46,57.51,57.35,57.38,451794.0,48.5208,48.563,48.4279,48.4532,451794.0
2020-01-23 11:00:00,57.38,57.38,57.24,57.34,404596.0,48.4532,48.4532,48.335,48.4194,404596.0
2020-01-23 11:30:00,57.33,57.43,57.28,57.37,569028.0,48.411,48.4954,48.3688,48.4448,569028.0
2020-01-23 12:00:00,57.37,57.56,57.36,57.51,359044.0,48.4448,48.6052,48.4363,48.563,359044.0
2020-01-23 12:30:00,57.51,57.54,57.4,57.45,307516.0,48.563,48.5883,48.4701,48.5123,307516.0
2020-01-23 13:00:00,57.45,57.57,57.41,57.54,269819.0,48.5123,48.6136,48.4785,48.5883,269819.0
2020-01-23 13:30:00,57.55,57.66,57.52,57.65,253640.0,48.5968,48.6896,48.5714,48.6812,253640.0
2020-01-23 14:00:00,57.65,57.68,57.59,57.65,424788.0,48.6812,48.7065,48.6305,48.6812,424788.0
2020-01-23 14:30:00,57.65,57.69,57.61,57.65,332414.0,48.6812,48.715,48.6474,48.6812,332414.0
2020-01-23 15:00:00,57.66,57.72,57.63,57.72,484917.0,48.6896,48.7403,48.6643,48.7403,484917.0
2020-01-23 15:30:00,57.72,57.85,57.64,57.83,1979509.0,48.7403,48.8501,48.6728,48.8332,1979509.0
2020-01-24 09:30:00,57.85,57.87,57.67,57.68,636180.0,48.8501,48.867,48.6981,48.7065,636180.0
2020-01-24 10:00:00,57.68,57.76,57.58,57.7,407730.0,48.7065,48.7741,48.6221,48.7234,407730.0
2020-01-24 10:30:00,57.71,57.76,57.67,57.73,329680.0,48.7319,48.7741,48.6981,48.7488,329680.0
2020-01-24 11:00:00,57.72,57.8,57.63,57.7,347645.0,48.7403,48.8079,48.6643,48.7234,347645.0
2020-01-24 11:30:00,57.69,57.73,57.61,57.7,340907.0,48.715,48.7488,48.6474,48.7234,340907.0
2020-01-24 12:00:00,57.7,57.77,57.63,57.67,285288.0,48.7234,48.7825,48.6643,48.6981,285288.0
2020-01-24 12:30:00,57.67,57.69,57.61,57.67,246402.0,48.6981,48.715,48.6474,48.6981,246402.0
2020-01-24 13:00:00,57.66,57.69,57.58,57.65,285681.0,48.6896,48.715,48.6221,48.6812,285681.0
2020-01-24 13:30:00,57.65,57.69,57.56,57.57,357201.0,48.6812,48.715,48.6052,48.6136,357201.0
2020-01-24 14:00:00,57.57,57.62,57.51,57.52,350389.0,48.6136,48.6559,48.563,48.5714,350389.0
2020-01-24 14:30:00,57.52,57.58,57.48,57.57,440554.0,48.5714,48.6221,48.5376,48.6136,440554.0
2020-01-24 15:00:00,57.57,57.66,57.54,57.57,417999.0,48.6136,48.6896,48.5883,48.6136,417999.0
2020-01-24 15:30:00,57.57,57.69,57.46,57.69,1564551.0,48.6136,48.715,48.5208,48.715,1564551.0
2020-01-27 09:30:00,57.21,57.63,57.13,57.57,1929339.0,48.3096,48.6643,48.2421,48.6136,1929339.0
2020-01-27 10:00:00,57.57,57.66,57.43,57.55,616010.0,48.6136,48.6896,48.4954,48.5968,616010.0
2020-01-27 10:30:00,57.55,57.75,57.54,57.74,645461.0,48.5968,48.7656,48.5883,48.7572,645461.0
2020-01-27 11:00:00,57.73,57.85,57.71,57.74,792063.0,48.7488,48.8501,48.7319,48.7572,792063.0
2020-01-27 11:30:00,57.74,57.79,57.59,57.62,771486.0,48.7572,48.7994,48.6305,48.6559,771486.0
2020-01-27 12:00:00,57.62,57.63,57.54,57.58,396245.0,48.6559,48.6643,48.5883,48.6221,396245.0
2020-01-27 12:30:00,57.58,57.66,57.55,57.64,822696.0,48.6221,48.6896,48.5968,48.6728,822696.0
2020-01-27 13:00:00,57.64,57.74,57.63,57.71,869214.0,48.6728,48.7572,48.6643,48.7319,869214.0
2020-01-27 13:30:00,57.7,57.78,57.66,57.72,613205.0,48.7234,48.791,48.6896,48.7403,613205.0
2020-01-27 14:00:00,57.71,57.73,57.64,57.71,687121.0,48.7319,48.7488,48.6728,48.7319,687121.0
2020-01-27 14:30:00,57.71,57.75,57.65,57.7,750933.0,48.7319,48.7656,48.6812,48.7234,750933.0
2020-01-27 15:00:00,57.7,57.75,57.63,57.65,490981.0,48.7234,48.7656,48.6643,48.6812,490981.0
2020-01-27 15:30:00,57.65,57.66,57.42,57.44,1338774.0,48.6812,48.6896,48.487,48.5039,1338774.0
2020-01-28 09:30:00,57.48,57.75,57.45,57.58,801135.0,48.5376,48.7656,48.5123,48.6221,801135.0
2020-01-28 10:00:00,57.59,57.6,57.44,57.48,535851.0,48.6305,48.639,48.5039,48.5376,535851.0
2020-01-28 10:30:00,57.48,57.56,57.43,57.46,531268.0,48.5376,48.6052,48.4954,48.5208,531268.0
2020-01-28 11:00:00,57.46,57.49,57.33,57.43,571353.0,48.5208,48.5461,48.411,48.4954,571353.0
2020-01-28 11:30:00,57.43,57.44,57.23,57.27,610635.0,48.4954,48.5039,48.3265,48.3603,610635.0
2020-01-28 12:00:00,57.27,57.31,57.13,57.18,716198.0,48.3603,48.3941,48.2421,48.2843,716198.0
2020-01-28 12:30:00,57.18,57.22,57.05,57.06,517756.0,48.2843,48.3181,48.1745,48.183,517756.0
2020-01-28 13:00:00,57.07,57.09,56.99,57.01,586732.0,48.1914,48.2083,48.1239,48.1408,586732.0
2020-01-28 13:30:00,57.01,57.08,56.97,57.05,459926.0,48.1408,48.1999,48.107,48.1745,459926.0
2020-01-28 14:00:00,57.05,57.2,57.05,57.19,500651.0,48.1745,48.3012,48.1745,48.2928,500651.0
2020-01-28 14:30:00,57.19,57.31,57.18,57.25,608804.0,48.2928,48.3941,48.2843,48.3434,608804.0
2020-01-28 15:00:00,57.25,57.3,57.16,57.19,1093050.0,48.3434,48.3856,48.2674,48.2928,1093050.0
2020-01-28 15:30:00,57.2,57.21,57.01,57.02,2468684.0,48.3012,48.3096,48.1408,48.1492,2468684.0
2020-01-29 09:30:00,57.0,57.02,56.66,56.75,1443607.0,48.1323,48.1492,47.8452,47.9212,1443607.0
2020-01-29 10:00:00,56.74,56.96,56.71,56.93,653820.0,47.9128,48.0985,47.8874,48.0732,653820.0
2020-01-29 10:30:00,56.93,57.2,56.87,57.13,551408.0,48.0732,48.3012,48.0225,48.2421,551408.0
2020-01-29 11:00:00,57.12,57.17,57.02,57.16,591270.0,48.2337,48.2759,48.1492,48.2674,591270.0
2020-01-29 11:30:00,57.15,57.16,57.07,57.13,349515.0,48.259,48.2674,48.1914,48.2421,349515.0
2020-01-29 12:00:00,57.13,57.16,57.05,57.16,385434.0,48.2421,48.2674,48.1745,48.2674,385434.0
2020-01-29 12:30:00,57.16,57.17,57.1,57.14,360832.0,48.2674,48.2759,48.2168,48.2505,360832.0
2020-01-29 13:00:00,57.14,57.26,57.13,57.21,334235.0,48.2505,48.3519,48.2421,48.3096,334235.0
2020-01-29 13:30:00,57.2,57.23,57.06,57.08,392460.0,48.3012,48.3265,48.183,48.1999,392460.0
2020-01-29 14:00:00,57.09,57.18,57.03,57.16,336049.0,48.2083,48.2843,48.1577,48.2674,336049.0
2020-01-29 14:30:00,57.17,57.18,57.02,57.03,586335.0,48.2759,48.2843,48.1492,48.1577,586335.0
2020-01-29 15:00:00,57.03,57.09,56.93,57.08,903217.0,48.1577,48.2083,48.0732,48.1999,903217.0
2020-01-29 15:30:00,57.08,57.11,56.98,57.04,1377491.0,48.1999,48.2252,48.1154,48.1661,1377491.0
2020-01-30 09:30:00,57.93,58.64,57.76,57.94,2900036.0,48.9176,49.5172,48.7741,48.9261,2900036.0
2020-01-30 10:00:00,57.95,58.52,57.95,58.5,1437845.0,48.9345,49.4158,48.9345,49.399,1437845.0
2020-01-30 10:30:00,58.49,58.71,58.34,58.58,1527534.0,49.3905,49.5763,49.2639,49.4665,1527534.0
2020-01-30 11:00:00,58.58,58.76,58.47,58.64,955265.0,49.4665,49.6185,49.3736,49.5172,955265.0
2020-01-30 11:30:00,58.65,58.98,58.64,58.85,1092036.0,49.5256,49.8043,49.5172,49.6945,1092036.0
2020-01-30 12:00:00,58.85,58.89,58.6,58.72,664439.0,49.6945,49.7283,49.4834,49.5847,664439.0
2020-01-30 12:30:00,58.71,58.75,58.57,58.59,560088.0,49.5763,49.6101,49.4581,49.475,560088.0
2020-01-30 13:00:00,58.58,58.69,58.53,58.64,536387.0,49.4665,49.5594,49.4243,49.5172,536387.0
2020-01-30 13:30:00,58.64,58.77,58.61,58.67,639055.0,49.5172,49.627,49.4918,49.5425,639055.0
2020-01-30 14:00:00,58.66,58.75,58.56,58.6,657905.0,49.5341,49.6101,49.4496,49.4834,657905.0
2020-01-30 14:30:00,58.59,58.83,58.51,58.79,769972.0,49.475,49.6776,49.4074,49.6438,769972.0
2020-01-30 15:00:00,58.79,58.89,58.61,58.63,854967.0,49.6438,49.7283,49.4918,49.5087,854967.0
2020-01-30 15:30:00,58.63,58.95,58.59,58.88,2639791.0,49.5087,49.779,49.475,49.7198,2639791.0
2020-01-31 09:30:00,58.97,59.08,58.63,58.81,1723455.0,49.7958,49.8887,49.5087,49.6607,1723455.0
2020-01-31 10:00:00,58.81,59.05,58.75,58.93,1192634.0,49.6607,49.8634,49.6101,49.7621,1192634.0
2020-01-31 10:30:00,58.93,58.95,58.8,58.87,578067.0,49.7621,49.779,49.6523,49.7114,578067.0
2020-01-31 11:00:00,58.88,58.91,58.76,58.79,763756.0,49.7198,49.7452,49.6185,49.6438,763756.0
2020-01-31 11:30:00,58.8,58.84,58.69,58.76,783347.0,49.6523,49.6861,49.5594,49.6185,783347.0
2020-01-31 12:00:00,58.76,58.76,58.56,58.57,582472.0,49.6185,49.6185,49.4496,49.4581,582472.0
2020-01-31 12:30:00,58.57,58.59,58.4,58.47,724073.0,49.4581,49.475,49.3145,49.3736,724073.0
2020-01-31 13:00:00,58.48,58.53,58.28,58.31,495873.0,49.3821,49.4243,49.2132,49.2385,495873.0
2020-01-31 13:30:00,58.31,58.32,58.18,58.32,620013.0,49.2385,49.247,49.1287,49.247,620013.0
2020-01-31 14:00:00,58.32,58.43,58.29,58.38,550666.0,49.247,49.3398,49.2216,49.2976,550666.0
2020-01-31 14:30:00,58.37,58.5,58.34,58.39,548021.0,49.2892,49.399,49.2639,49.3061,548021.0
2020-01-31 15:00:00,58.4,58.46,58.24,58.25,853478.0,49.3145,49.3652,49.1794,49.1879,853478.0
2020-01-31 15:30:00,58.25,58.43,58.14,58.4,2359885.0,49.1879,49.3398,49.095,49.3145,2359885.0
2020-02-03 09:30:00,58.75,58.93,58.54,58.69,1128256.0,49.6101,49.7621,49.4327,49.5594,1128256.0
2020-02-03 10:00:00,58.69,58.79,58.52,58.73,625093.0,49.5594,49.6438,49.4158,49.5932,625093.0
2020-02-03 10:30:00,58.73,58.73,58.59,58.68,552712.0,49.5932,49.5932,49.475,49.551,552712.0
2020-02-03 11:00:00,58.68,58.8,58.63,58.68,518412.0,49.551,49.6523,49.5087,49.551,518412.0
2020-02-03 11:30:00,58.68,58.74,58.65,58.74,378406.0,49.551,49.6016,49.5256,49.6016,378406.0
2020-02-03 12:00:00,58.74,58.97,58.7,58.96,467876.0,49.6016,49.7958,49.5678,49.7874,467876.0
2020-02-03 12:30:00,58.97,58.97,58.84,58.9,355793.0,49.7958,49.7958,49.6861,49.7367,355793.0
2020-02-03 13:00:00,58.9,58.91,58.79,58.79,477946.0,49.7367,49.7452,49.6438,49.6438,477946.0
2020-02-03 13:30:00,58.79,58.89,58.77,58.83,527017.0,49.6438,49.7283,49.627,49.6776,527017.0
2020-02-03 14:00:00,58.83,58.83,58.67,58.72,473017.0,49.6776,49.6776,49.5425,49.5847,473017.0
2020-02-03 14:30:00,58.72,58.79,58.67,58.71,431037.0,49.5847,49.6438,49.5425,49.5763,431037.0
2020-02-03 15:00:00,58.71,58.86,58.71,58.86,632723.0,49.5763,49.703,49.5763,49.703,632723.0
2020-02-03 15:30:00,58.86,58.87,58.55,58.56,1630515.0,49.703,49.7114,49.4412,49.4496,1630515.0
2020-02-04 09:30:00,58.75,59.19,58.62,59.09,1954389.0,49.6101,49.9816,49.5003,49.8972,1954389.0
2020-02-04 10:00:00,59.09,59.17,58.98,59.17,1329059.0,49.8972,49.9647,49.8043,49.9647,1329059.0
2020-02-04 10:30:00,59.17,59.23,59.01,59.05,512962.0,49.9647,50.0154,49.8296,49.8634,512962.0
2020-02-04 11:00:00,59.05,59.29,59.04,59.27,655163.0,49.8634,50.0661,49.8549,50.0492,655163.0
2020-02-04 11:30:00,59.27,59.4,59.22,59.25,633204.0,50.0492,50.1589,50.0069,50.0323,633204.0
2020-02-04 12:00:00,59.26,59.45,59.25,59.42,486854.0,50.0407,50.2012,50.0323,50.1758,486854.0
2020-02-04 12:30:00,59.42,59.45,59.26,59.32,291863.0,50.1758,50.2012,50.0407,50.0914,291863.0
2020-02-04 13:00:00,59.32,59.32,59.15,59.16,326373.0,50.0914,50.0914,49.9478,49.9563,326373.0
2020-02-04 13:30:00,59.17,59.24,59.16,59.23,318706.0,49.9647,50.0238,49.9563,50.0154,318706.0
2020-02-04 14:00:00,59.23,59.24,59.14,59.15,286402.0,50.0154,50.0238,49.9394,49.9478,286402.0
2020-02-04 14:30:00,59.15,59.17,59.08,59.1,442485.0,49.9478,49.9647,49.8887,49.9056,442485.0
2020-02-04 15:00:00,59.1,59.11,58.98,58.99,586648.0,49.9056,49.9141,49.8043,49.8127,586648.0
2020-02-04 15:30:00,58.99,59.05,58.73,58.84,1794509.0,49.8127,49.8634,49.5932,49.6861,1794509.0
2020-02-05 09:30:00,58.9,59.08,58.82,59.04,881169.0,49.7367,49.8887,49.6692,49.8549,881169.0
2020-02-05 10:00:00,59.03,59.05,58.9,58.92,776324.0,49.8465,49.8634,49.7367,49.7536,776324.0
2020-02-05 10:30:00,58.92,58.97,58.88,58.94,777423.0,49.7536,49.7958,49.7198,49.7705,777423.0
2020-02-05 11:00:00,58.94,58.94,58.85,58.89,447755.0,49.7705,49.7705,49.6945,49.7283,447755.0
2020-02-05 11:30:00,58.88,58.91,58.72,58.74,718144.0,49.7198,49.7452,49.5847,49.6016,718144.0
2020-02-05 12:00:00,58.75,58.81,58.69,58.76,482363.0,49.6101,49.6607,49.5594,49.6185,482363.0
2020-02-05 12:30:00,58.76,58.77,58.66,58.69,306595.0,49.6185,49.627,49.5341,49.5594,306595.0
2020-02-05 13:00:00,58.68,58.7,58.58,58.59,320209.0,49.551,49.5678,49.4665,49.475,320209.0
2020-02-05 13:30:00,58.58,58.64,58.53,58.57,332789.0,49.4665,49.5172,49.4243,49.4581,332789.0
2020-02-05 14:00:00,58.58,58.73,58.56,58.67,375331.0,49.4665,49.5932,49.4496,49.5425,375331.0
2020-02-05 14:30:00,58.67,58.83,58.66,58.8,327925.0,49.5425,49.6776,49.5341,49.6523,327925.0
2020-02-05 15:00:00,58.8,58.91,58.8,58.84,519874.0,49.6523,49.7452,49.6523,49.6861,519874.0
2020-02-05 15:30:00,58.84,58.9,58.7,58.84,1746890.0,49.6861,49.7367,49.5678,49.6861,1746890.0
2020-02-06 09:30:00,58.98,59.3,58.84,59.11,1513361.0,49.8043,50.0745,49.6861,49.9141,1513361.0
2020-02-06 10:00:00,59.12,59.3,59.05,59.14,459323.0,49.9225,50.0745,49.8634,49.9394,459323.0
2020-02-06 10:30:00,59.14,59.23,59.11,59.19,489117.0,49.9394,50.0154,49.9141,49.9816,489117.0
2020-02-06 11:00:00,59.2,59.3,59.18,59.28,746261.0,49.9901,50.0745,49.9732,50.0576,746261.0
2020-02-06 11:30:00,59.28,59.34,59.22,59.29,464811.0,50.0576,50.1083,50.0069,50.0661,464811.0
2020-02-06 12:00:00,59.28,59.31,59.19,59.2,405963.0,50.0576,50.0829,49.9816,49.9901,405963.0
2020-02-06 12:30:00,59.2,59.33,59.2,59.27,412217.0,49.9901,50.0998,49.9901,50.0492,412217.0
2020-02-06 13:00:00,59.26,59.27,59.17,59.19,251259.0,50.0407,50.0492,49.9647,49.9816,251259.0
2020-02-06 13:30:00,59.2,59.23,59.17,59.19,245524.0,49.9901,50.0154,49.9647,49.9816,245524.0
2020-02-06 14:00:00,59.2,59.23,59.11,59.17,254154.0,49.9901,50.0154,49.9141,49.9647,254154.0
2020-02-06 14:30:00,59.17,59.19,59.08,59.1,277305.0,49.9647,49.9816,49.8887,49.9056,277305.0
2020-02-06 15:00:00,59.1,59.18,59.05,59.09,325736.0,49.9056,49.9732,49.8634,49.8972,325736.0
2020-02-06 15:30:00,59.09,59.13,58.99,59.0,1130728.0,49.8972,49.9309,49.8127,49.8212,1130728.0
2020-02-07 09:30:00,58.88,59.09,58.85,58.98,704447.0,49.7198,49.8972,49.6945,49.8043,704447.0
2020-02-07 10:00:00,58.98,59.25,58.95,59.25,374946.0,49.8043,50.0323,49.779,50.0323,374946.0
2020-02-07 10:30:00,59.26,59.29,59.11,59.17,277869.0,50.0407,50.0661,49.9141,49.9647,277869.0
2020-02-07 11:00:00,59.17,59.31,59.14,59.27,271520.0,49.9647,50.0829,49.9394,50.0492,271520.0
2020-02-07 11:30:00,59.26,59.3,59.19,59.26,283950.0,50.0407,50.0745,49.9816,50.0407,283950.0
2020-02-07 12:00:00,59.25,59.32,59.22,59.28,445599.0,50.0323,50.0914,50.0069,50.0576,445599.0
2020-02-07 12:30:00,59.28,59.31,59.21,59.26,211019.0,50.0576,50.0829,49.9985,50.0407,211019.0
2020-02-07 13:00:00,59.26,59.27,59.22,59.27,185789.0,50.0407,50.0492,50.0069,50.0492,185789.0
2020-02-07 13:30:00,59.26,59.27,59.15,59.15,318084.0,50.0407,50.0492,49.9478,49.9478,318084.0
2020-02-07 14:00:00,59.16,59.19,59.07,59.18,390707.0,49.9563,49.9816,49.8803,49.9732,390707.0
2020-02-07 14:30:00,59.18,59.24,59.15,59.23,274322.0,49.9732,50.0238,49.9478,50.0154,274322.0
2020-02-07 15:00:00,59.24,59.28,59.19,59.2,341578.0,50.0238,50.0576,49.9816,49.9901,341578.0
2020-02-07 15:30:00,59.2,59.28,59.05,59.18,1263907.0,49.9901,50.0576,49.8634,49.9732,1263907.0
2020-02-10 09:30:00,59.32,59.57,59.28,59.47,1028919.0,50.0914,50.3025,50.0576,50.2181,1028919.0
2020-02-10 10:00:00,59.47,59.73,59.45,59.7,476739.0,50.2181,50.4376,50.2012,50.4123,476739.0
2020-02-10 10:30:00,59.69,59.77,59.62,59.69,314524.0,50.4038,50.4714,50.3447,50.4038,314524.0
2020-02-10 11:00:00,59.69,59.76,59.63,59.76,366038.0,50.4038,50.4629,50.3532,50.4629,366038.0
2020-02-10 11:30:00,59.76,59.84,59.71,59.82,443831.0,50.4629,50.5305,50.4207,50.5136,443831.0
2020-02-10 12:00:00,59.82,59.83,59.78,59.81,349843.0,50.5136,50.522,50.4798,50.5052,349843.0
2020-02-10 12:30:00,59.81,59.81,59.68,59.71,247349.0,50.5052,50.5052,50.3954,50.4207,247349.0
2020-02-10 13:00:00,59.72,59.72,59.62,59.65,238322.0,50.4292,50.4292,50.3447,50.37,238322.0
2020-02-10 13:30:00,59.64,59.72,59.63,59.7,262763.0,50.3616,50.4292,50.3532,50.4123,262763.0
2020-02-10 14:00:00,59.7,59.7,59.63,59.68,188527.0,50.4123,50.4123,50.3532,50.3954,188527.0
2020-02-10 14:30:00,59.67,59.75,59.63,59.75,248504.0,50.3869,50.4545,50.3532,50.4545,248504.0
2020-02-10 15:00:00,59.75,59.8,59.73,59.77,347691.0,50.4545,50.4967,50.4376,50.4714,347691.0
2020-02-10 15:30:00,59.77,59.79,59.71,59.76,1205552.0,50.4714,50.4883,50.4207,50.4629,1205552.0
2020-02-11 09:30:00,59.72,59.79,59.51,59.6,891425.0,50.4292,50.4883,50.2518,50.3278,891425.0
2020-02-11 10:00:00,59.6,59.67,59.5,59.58,611374.0,50.3278,50.3869,50.2434,50.3109,611374.0
2020-02-11 10:30:00,59.58,59.61,59.36,59.36,502519.0,50.3109,50.3363,50.1252,50.1252,502519.0
2020-02-11 11:00:00,59.36,59.55,59.32,59.54,399350.0,50.1252,50.2856,50.0914,50.2772,399350.0
2020-02-11 11:30:00,59.54,59.63,59.53,59.63,403094.0,50.2772,50.3532,50.2687,50.3532,403094.0
2020-02-11 12:00:00,59.62,59.63,59.53,59.58,216643.0,50.3447,50.3532,50.2687,50.3109,216643.0
2020-02-11 12:30:00,59.59,59.61,59.54,59.57,194340.0,50.3194,50.3363,50.2772,50.3025,194340.0
2020-02-11 13:00:00,59.57,59.62,59.55,59.6,156663.0,50.3025,50.3447,50.2856,50.3278,156663.0
2020-02-11 13:30:00,59.59,59.73,59.58,59.7,260283.0,50.3194,50.4376,50.3109,50.4123,260283.0
2020-02-11 14:00:00,59.7,59.79,59.68,59.74,287252.0,50.4123,50.4883,50.3954,50.446,287252.0
2020-02-11 14:30:00,59.75,59.8,59.66,59.67,323846.0,50.4545,50.4967,50.3785,50.3869,323846.0
2020-02-11 15:00:00,59.67,59.7,59.6,59.64,363866.0,50.3869,50.4123,50.3278,50.3616,363866.0
2020-02-11 15:30:00,59.65,59.72,59.53,59.6,965799.0,50.37,50.4292,50.2687,50.3278,965799.0
2020-02-12 09:30:00,59.48,59.55,59.31,59.51,953614.0,50.2265,50.2856,50.0829,50.2518,953614.0
2020-02-12 10:00:00,59.52,59.52,59.36,59.46,429395.0,50.2603,50.2603,50.1252,50.2096,429395.0
2020-02-12 10:30:00,59.46,59.62,59.42,59.59,414496.0,50.2096,50.3447,50.1758,50.3194,414496.0
2020-02-12 11:00:00,59.58,59.76,59.58,59.76,335148.0,50.3109,50.4629,50.3109,50.4629,335148.0
2020-02-12 11:30:00,59.75,59.77,59.69,59.71,292894.0,50.4545,50.4714,50.4038,50.4207,292894.0
2020-02-12 12:00:00,59.72,59.72,59.6,59.6,318006.0,50.4292,50.4292,50.3278,50.3278,318006.0
2020-02-12 12:30:00,59.61,59.66,59.56,59.56,169246.0,50.3363,50.3785,50.2941,50.2941,169246.0
2020-02-12 13:00:00,59.56,59.65,59.55,59.64,255367.0,50.2941,50.37,50.2856,50.3616,255367.0
2020-02-12 13:30:00,59.65,59.67,59.6,59.61,131946.0,50.37,50.3869,50.3278,50.3363,131946.0
2020-02-12 14:00:00,59.61,59.66,59.54,59.54,265774.0,50.3363,50.3785,50.2772,50.2772,265774.0
2020-02-12 14:30:00,59.55,59.58,59.44,59.48,472483.0,50.2856,50.3109,50.1927,50.2265,472483.0
2020-02-12 15:00:00,59.48,59.5,59.36,59.46,605862.0,50.2265,50.2434,50.1252,50.2096,605862.0
2020-02-12 15:30:00,59.46,59.53,59.4,59.4,1166615.0,50.2096,50.2687,50.1589,50.1589,1166615.0
2020-02-13 09:30:00,59.38,59.57,59.21,59.48,686062.0,50.1421,50.3025,49.9985,50.2265,686062.0
2020-02-13 10:00:00,59.48,59.56,59.34,59.54,346483.0,50.2265,50.2941,50.1083,50.2772,346483.0
2020-02-13 10:30:00,59.53,59.71,59.51,59.67,318521.0,50.2687,50.4207,50.2518,50.3869,318521.0
2020-02-13 11:00:00,59.67,59.79,59.65,59.79,300373.0,50.3869,50.4883,50.37,50.4883,300373.0
2020-02-13 11:30:00,59.78,59.79,59.67,59.75,228865.0,50.4798,50.4883,50.3869,50.4545,228865.0
2020-02-13 12:00:00,59.75,59.77,59.69,59.73,275044.0,50.4545,50.4714,50.4038,50.4376,275044.0
2020-02-13 12:30:00,59.73,59.75,59.68,59.7,230529.0,50.4376,50.4545,50.3954,50.4123,230529.0
2020-02-13 13:00:00,59.7,59.73,59.67,59.72,217497.0,50.4123,50.4376,50.3869,50.4292,217497.0
2020-02-13 13:30:00,59.71,59.79,59.7,59.75,296735.0,50.4207,50.4883,50.4123,50.4545,296735.0
2020-02-13 14:00:00,59.74,59.79,59.73,59.77,252764.0,50.446,50.4883,50.4376,50.4714,252764.0
2020-02-13 14:30:00,59.77,59.84,59.75,59.81,351020.0,50.4714,50.5305,50.4545,50.5052,351020.0
2020-02-13 15:00:00,59.81,59.82,59.69,59.73,373359.0,50.5052,50.5136,50.4038,50.4376,373359.0
2020-02-13 15:30:00,59.72,59.73,59.55,59.62,1210457.0,50.4292,50.4376,50.2856,50.3447,1210457.0
2020-02-14 09:30:00,59.63,59.87,59.62,59.71,508131.0,50.3532,50.5558,50.3447,50.4207,508131.0
2020-02-14 10:00:00,59.71,59.94,59.7,59.91,478286.0,50.4207,50.6149,50.4123,50.5896,478286.0
2020-02-14 10:30:00,59.91,59.92,59.78,59.79,264786.0,50.5896,50.598,50.4798,50.4883,264786.0
2020-02-14 11:00:00,59.79,59.84,59.72,59.75,244602.0,50.4883,50.5305,50.4292,50.4545,244602.0
2020-02-14 11:30:00,59.74,59.82,59.73,59.8,160264.0,50.446,50.5136,50.4376,50.4967,160264.0
2020-02-14 12:00:00,59.8,60.0,59.76,59.96,726589.0,50.4967,50.6656,50.4629,50.6318,726589.0
2020-02-14 12:30:00,59.97,59.99,59.93,59.98,280121.0,50.6403,50.6572,50.6065,50.6487,280121.0
2020-02-14 13:00:00,59.98,60.07,59.84,59.87,1196275.0,50.6487,50.7247,50.5305,50.5558,1196275.0
2020-02-14 13:30:00,59.86,59.94,59.84,59.93,167198.0,50.5474,50.6149,50.5305,50.6065,167198.0
2020-02-14 14:00:00,59.93,60.01,59.85,59.97,251773.0,50.6065,50.674,50.5389,50.6403,251773.0
2020-02-14 14:30:00,59.98,59.98,59.82,59.85,295824.0,50.6487,50.6487,50.5136,50.5389,295824.0
2020-02-14 15:00:00,59.85,59.88,59.76,59.85,334488.0,50.5389,50.5643,50.4629,50.5389,334488.0
2020-02-14 15:30:00,59.86,59.96,59.82,59.94,1445692.0,50.5474,50.6318,50.5136,50.6149,1445692.0
2020-02-18 09:30:00,59.81,59.93,59.65,59.9,1198495.0,50.5052,50.6065,50.37,50.5812,1198495.0
2020-02-18 10:00:00,59.9,59.91,59.72,59.73,397594.0,50.5812,50.5896,50.4292,50.4376,397594.0
2020-02-18 10:30:00,59.74,59.77,59.55,59.57,326575.0,50.446,50.4714,50.2856,50.3025,326575.0
2020-02-18 11:00:00,59.57,59.63,59.46,59.49,361168.0,50.3025,50.3532,50.2096,50.2349,361168.0
2020-02-18 11:30:00,59.5,59.6,59.45,59.53,281627.0,50.2434,50.3278,50.2012,50.2687,281627.0
2020-02-18 12:00:00,59.52,59.65,59.51,59.63,220642.0,50.2603,50.37,50.2518,50.3532,220642.0
2020-02-18 12:30:00,59.63,59.67,59.62,59.66,169050.0,50.3532,50.3869,50.3447,50.3785,169050.0
2020-02-18 13:00:00,59.67,59.73,59.66,59.73,160659.0,50.3869,50.4376,50.3785,50.4376,160659.0
2020-02-18 13:30:00,59.73,59.79,59.71,59.77,190937.0,50.4376,50.4883,50.4207,50.4714,190937.0
2020-02-18 14:00:00,59.77,59.78,59.66,59.78,234813.0,50.4714,50.4798,50.3785,50.4798,234813.0
2020-02-18 14:30:00,59.78,59.79,59.64,59.67,155190.0,50.4798,50.4883,50.3616,50.3869,155190.0
2020-02-18 15:00:00,59.68,59.68,59.62,59.63,299250.0,50.3954,50.3954,50.3447,50.3532,299250.0
2020-02-18 15:30:00,59.63,59.63,59.51,59.53,1075620.0,50.3532,50.3532,50.2518,50.2687,1075620.0
2020-02-19 09:30:00,59.51,59.79,59.47,59.76,607939.0,50.2518,50.4883,50.2181,50.4629,607939.0
2020-02-19 10:00:00,59.76,59.82,59.68,59.8,395654.0,50.4629,50.5136,50.3954,50.4967,395654.0
2020-02-19 10:30:00,59.8,59.87,59.76,59.84,190031.0,50.4967,50.5558,50.4629,50.5305,190031.0
2020-02-19 11:00:00,59.84,60.0,59.83,59.97,347890.0,50.5305,50.6656,50.522,50.6403,347890.0
2020-02-19 11:30:00,59.97,59.98,59.85,59.86,240122.0,50.6403,50.6487,50.5389,50.5474,240122.0
2020-02-19 12:00:00,59.86,59.87,59.82,59.82,154200.0,50.5474,50.5558,50.5136,50.5136,154200.0
2020-02-19 12:30:00,59.82,59.85,59.78,59.83,196279.0,50.5136,50.5389,50.4798,50.522,196279.0
2020-02-19 13:00:00,59.83,59.84,59.8,59.81,172594.0,50.522,50.5305,50.4967,50.5052,172594.0
2020-02-19 13:30:00,59.81,59.88,59.76,59.88,256774.0,50.5052,50.5643,50.4629,50.5643,256774.0
2020-02-19 14:00:00,59.87,59.9,59.78,59.79,182023.0,50.5558,50.5812,50.4798,50.4883,182023.0
2020-02-19 14:30:00,59.79,59.9,59.78,59.9,217201.0,50.4883,50.5812,50.4798,50.5812,217201.0
2020-02-19 15:00:00,59.9,59.93,59.82,59.85,349836.0,50.5812,50.6065,50.5136,50.5389,349836.0
2020-02-19 15:30:00,59.85,59.89,59.77,59.78,809007.0,50.5389,50.5727,50.4714,50.4798,809007.0
2020-02-20 09:30:00,59.68,59.86,59.65,59.66,542730.0,50.3954,50.5474,50.37,50.3785,542730.0
2020-02-20 10:00:00,59.66,59.7,59.56,59.6,284191.0,50.3785,50.4123,50.2941,50.3278,284191.0
2020-02-20 10:30:00,59.6,59.61,59.46,59.47,314234.0,50.3278,50.3363,50.2096,50.2181,314234.0
2020-02-20 11:00:00,59.46,59.52,59.26,59.26,432500.0,50.2096,50.2603,50.0407,50.0407,432500.0
2020-02-20 11:30:00,59.27,59.42,59.11,59.38,577673.0,50.0492,50.1758,49.9141,50.1421,577673.0
2020-02-20 12:00:00,59.37,59.41,59.27,59.4,238351.0,50.1336,50.1674,50.0492,50.1589,238351.0
2020-02-20 12:30:00,59.4,59.41,59.28,59.36,216758.0,50.1589,50.1674,50.0576,50.1252,216758.0
2020-02-20 13:00:00,59.36,59.51,59.33,59.41,339403.0,50.1252,50.2518,50.0998,50.1674,339403.0
2020-02-20 13:30:00,59.41,59.43,59.34,59.37,202389.0,50.1674,50.1843,50.1083,50.1336,202389.0
2020-02-20 14:00:00,59.37,59.5,59.36,59.44,256468.0,50.1336,50.2434,50.1252,50.1927,256468.0
2020-02-20 14:30:00,59.43,59.48,59.37,59.44,260896.0,50.1843,50.2265,50.1336,50.1927,260896.0
2020-02-20 15:00:00,59.44,59.58,59.42,59.53,347341.0,50.1927,50.3109,50.1758,50.2687,347341.0
2020-02-20 15:30:00,59.53,59.82,59.53,59.69,1617550.0,50.2687,50.5136,50.2687,50.4038,1617550.0
2020-02-21 09:30:00,59.51,59.77,59.43,59.75,1302507.0,50.2518,50.4714,50.1843,50.4545,1302507.0
2020-02-21 10:00:00,59.74,59.92,59.71,59.87,496101.0,50.446,50.598,50.4207,50.5558,496101.0
2020-02-21 10:30:00,59.86,59.87,59.67,59.7,399598.0,50.5474,50.5558,50.3869,50.4123,399598.0
2020-02-21 11:00:00,59.7,59.83,59.68,59.83,305229.0,50.4123,50.522,50.3954,50.522,305229.0
2020-02-21 11:30:00,59.83,59.95,59.78,59.91,371768.0,50.522,50.6234,50.4798,50.5896,371768.0
2020-02-21 12:00:00,59.91,59.98,59.88,59.97,252333.0,50.5896,50.6487,50.5643,50.6403,252333.0
2020-02-21 12:30:00,59.98,60.08,59.96,60.03,532382.0,50.6487,50.7332,50.6318,50.6909,532382.0
2020-02-21 13:00:00,60.03,60.09,60.02,60.03,334367.0,50.6909,50.7416,50.6825,50.6909,334367.0
2020-02-21 13:30:00,60.03,60.1,59.98,60.06,544477.0,50.6909,50.75,50.6487,50.7163,544477.0
2020-02-21 14:00:00,60.06,60.11,60.01,60.1,355782.0,50.7163,50.7585,50.674,50.75,355782.0
2020-02-21 14:30:00,60.1,60.13,59.98,60.03,284370.0,50.75,50.7754,50.6487,50.6909,284370.0
2020-02-21 15:00:00,60.03,60.1,59.98,60.08,387526.0,50.6909,50.75,50.6487,50.7332,387526.0
2020-02-21 15:30:00,60.08,60.13,59.98,60.13,1593232.0,50.7332,50.7754,50.6487,50.7754,1593232.0
2020-02-24 09:30:00,59.11,59.8,59.11,59.59,1886291.0,49.9141,50.4967,49.9141,50.3194,1886291.0
2020-02-24 10:00:00,59.59,59.67,59.46,59.65,827977.0,50.3194,50.3869,50.2096,50.37,827977.0
2020-02-24 10:30:00,59.64,59.67,59.47,59.58,687281.0,50.3616,50.3869,50.2181,50.3109,687281.0
2020-02-24 11:00:00,59.58,59.6,59.48,59.51,469265.0,50.3109,50.3278,50.2265,50.2518,469265.0
2020-02-24 11:30:00,59.5,59.52,59.28,59.36,1014049.0,50.2434,50.2603,50.0576,50.1252,1014049.0
2020-02-24 12:00:00,59.36,59.4,59.11,59.12,456078.0,50.1252,50.1589,49.9141,49.9225,456078.0
2020-02-24 12:30:00,59.12,59.12,58.97,58.98,403570.0,49.9225,49.9225,49.7958,49.8043,403570.0
2020-02-24 13:00:00,58.97,59.02,58.77,58.92,604808.0,49.7958,49.8381,49.627,49.7536,604808.0
2020-02-24 13:30:00,58.91,59.05,58.88,58.99,410285.0,49.7452,49.8634,49.7198,49.8127,410285.0
2020-02-24 14:00:00,58.98,59.03,58.81,58.97,499975.0,49.8043,49.8465,49.6607,49.7958,499975.0
2020-02-24 14:30:00,58.97,59.01,58.9,58.99,586111.0,49.7958,49.8296,49.7367,49.8127,586111.0
2020-02-24 15:00:00,58.99,59.06,58.88,58.89,926668.0,49.8127,49.8718,49.7198,49.7283,926668.0
2020-02-24 15:30:00,58.9,58.92,58.57,58.64,1645327.0,49.7367,49.7536,49.4581,49.5172,1645327.0
2020-02-25 09:30:00,58.7,59.13,58.65,59.1,1221187.0,49.5678,49.9309,49.5256,49.9056,1221187.0
2020-02-25 10:00:00,59.1,59.2,58.84,58.86,1219658.0,49.9056,49.9901,49.6861,49.703,1219658.0
2020-02-25 10:30:00,58.87,59.07,58.7,58.84,787829.0,49.7114,49.8803,49.5678,49.6861,787829.0
2020-02-25 11:00:00,58.84,58.92,58.64,58.75,659016.0,49.6861,49.7536,49.5172,49.6101,659016.0
2020-02-25 11:30:00,58.75,58.85,58.67,58.77,445907.0,49.6101,49.6945,49.5425,49.627,445907.0
2020-02-25 12:00:00,58.77,58.81,58.49,58.55,399986.0,49.627,49.6607,49.3905,49.4412,399986.0
2020-02-25 12:30:00,58.55,58.7,58.35,58.45,488841.0,49.4412,49.5678,49.2723,49.3567,488841.0
2020-02-25 13:00:00,58.44,58.57,58.28,58.43,787437.0,49.3483,49.4581,49.2132,49.3398,787437.0
2020-02-25 13:30:00,58.43,58.54,58.33,58.34,404025.0,49.3398,49.4327,49.2554,49.2639,404025.0
2020-02-25 14:00:00,58.34,58.35,57.78,57.82,1078348.0,49.2639,49.2723,48.791,48.8247,1078348.0
2020-02-25 14:30:00,57.83,58.04,57.7,57.94,933591.0,48.8332,49.0105,48.7234,48.9261,933591.0
2020-02-25 15:00:00,57.94,58.1,57.73,57.89,899492.0,48.9261,49.0612,48.7488,48.8839,899492.0
2020-02-25 15:30:00,57.88,57.97,57.62,57.83,2145279.0,48.8754,48.9514,48.6559,48.8332,2145279.0
2020-02-26 09:30:00,57.98,58.28,57.78,57.98,1294668.0,48.9599,49.2132,48.791,48.9599,1294668.0
2020-02-26 10:00:00,57.98,58.37,57.96,58.27,638719.0,48.9599,49.2892,48.943,49.2047,638719.0
2020-02-26 10:30:00,58.28,58.47,58.21,58.25,902463.0,49.2132,49.3736,49.1541,49.1879,902463.0
2020-02-26 11:00:00,58.25,58.43,58.21,58.4,508500.0,49.1879,49.3398,49.1541,49.3145,508500.0
2020-02-26 11:30:00,58.39,58.41,58.15,58.21,467169.0,49.3061,49.323,49.1034,49.1541,467169.0
2020-02-26 12:00:00,58.22,58.24,57.83,57.98,618982.0,49.1625,49.1794,48.8332,48.9599,618982.0
2020-02-26 12:30:00,57.98,58.12,57.92,57.95,420363.0,48.9599,49.0781,48.9092,48.9345,420363.0
2020-02-26 13:00:00,57.95,58.07,57.86,57.91,395849.0,48.9345,49.0359,48.8585,48.9007,395849.0
2020-02-26 13:30:00,57.9,57.92,57.55,57.57,783318.0,48.8923,48.9092,48.5968,48.6136,783318.0
2020-02-26 14:00:00,57.56,57.91,57.5,57.79,683918.0,48.6052,48.9007,48.5545,48.7994,683918.0
2020-02-26 14:30:00,57.8,57.87,57.59,57.62,582961.0,48.8079,48.867,48.6305,48.6559,582961.0
2020-02-26 15:00:00,57.62,57.82,57.5,57.55,580419.0,48.6559,48.8247,48.5545,48.5968,580419.0
2020-02-26 15:30:00,57.55,57.71,57.47,57.6,1852861.0,48.5968,48.7319,48.5292,48.639,1852861.0
2020-02-27 09:30:00,57.15,57.89,57.1,57.31,1665966.0,48.259,48.8839,48.2168,48.3941,1665966.0
2020-02-27 10:00:00,57.31,57.39,56.74,56.8,1207657.0,48.3941,48.4616,47.9128,47.9634,1207657.0
2020-02-27 10:30:00,56.8,56.82,56.48,56.73,1642687.0,47.9634,47.9803,47.6932,47.9043,1642687.0
2020-02-27 11:00:00,56.73,56.92,56.35,56.4,1526067.0,47.9043,48.0648,47.5834,47.6257,1526067.0
2020-02-27 11:30:00,56.4,56.43,56.07,56.41,976964.0,47.6257,47.651,47.347,47.6341,976964.0
2020-02-27 12:00:00,56.41,56.6,56.31,56.57,970111.0,47.6341,47.7945,47.5497,47.7692,970111.0
2020-02-27 12:30:00,56.57,56.72,56.42,56.51,829007.0,47.7692,47.8959,47.6426,47.7186,829007.0
2020-02-27 13:00:00,56.5,56.73,56.3,56.31,668949.0,47.7101,47.9043,47.5412,47.5497,668949.0
2020-02-27 13:30:00,56.3,56.34,55.75,55.83,1395139.0,47.5412,47.575,47.0768,47.1443,1395139.0
2020-02-27 14:00:00,55.83,56.02,55.66,55.99,1212623.0,47.1443,47.3048,47.0008,47.2794,1212623.0
2020-02-27 14:30:00,55.98,56.06,55.82,55.82,757368.0,47.271,47.3386,47.1359,47.1359,757368.0
2020-02-27 15:00:00,55.82,56.1,55.64,55.65,1533344.0,47.1359,47.3723,46.9839,46.9923,1533344.0
2020-02-27 15:30:00,55.65,55.68,54.88,54.88,3581702.0,46.9923,47.0177,46.3421,46.3421,3581702.0
2020-02-28 09:30:00,53.83,53.89,51.87,52.07,3372181.0,45.4555,45.5062,43.8004,43.9693,3372181.0
2020-02-28 10:00:00,52.07,52.27,51.58,51.71,3464623.0,43.9693,44.1382,43.5555,43.6653,3464623.0
2020-02-28 10:30:00,51.71,52.34,51.67,52.23,2200298.0,43.6653,44.1973,43.6315,44.1044,2200298.0
2020-02-28 11:00:00,52.23,52.64,51.98,52.55,2178519.0,44.1044,44.4506,43.8933,44.3746,2178519.0
2020-02-28 11:30:00,52.54,53.52,52.5,53.0,2639509.0,44.3662,45.1937,44.3324,44.7546,2639509.0
2020-02-28 12:00:00,53.0,53.37,52.86,53.23,1345225.0,44.7546,45.0671,44.6364,44.9488,1345225.0
2020-02-28 12:30:00,53.23,53.64,53.21,53.53,1411731.0,44.9488,45.295,44.9319,45.2022,1411731.0
2020-02-28 13:00:00,53.54,53.59,53.2,53.42,1412137.0,45.2106,45.2528,44.9235,45.1093,1412137.0
2020-02-28 13:30:00,53.41,53.41,52.55,52.82,1619233.0,45.1008,45.1008,44.3746,44.6026,1619233.0
2020-02-28 14:00:00,52.82,52.96,52.37,52.75,1507838.0,44.6026,44.7208,44.2226,44.5435,1507838.0
2020-02-28 14:30:00,52.75,53.53,52.62,53.25,2090244.0,44.5435,45.2022,44.4337,44.9657,2090244.0
2020-02-28 15:00:00,53.25,53.28,52.52,52.52,1620824.0,44.9657,44.9911,44.3493,44.3493,1620824.0
2020-02-28 15:30:00,52.52,53.63,52.18,53.63,5297321.0,44.3493,45.2866,44.0622,45.2866,5297321.0
2020-03-02 09:30:00,53.93,54.56,53.7,54.35,2375332.0,45.5399,46.0719,45.3457,45.8946,2375332.0
2020-03-02 10:00:00,54.36,54.58,54.06,54.21,1008936.0,45.903,46.0888,45.6497,45.7764,1008936.0
2020-03-02 10:30:00,54.21,54.53,54.03,54.2,1573875.0,45.7764,46.0466,45.6244,45.7679,1573875.0
2020-03-02 11:00:00,54.21,54.9,54.16,54.8,1249696.0,45.7764,46.359,45.7341,46.2746,1249696.0
2020-03-02 11:30:00,54.81,55.07,54.66,54.99,1137639.0,46.283,46.5026,46.1564,46.435,1137639.0
2020-03-02 12:00:00,55.0,55.11,54.73,54.96,932236.0,46.4435,46.5364,46.2155,46.4097,932236.0
2020-03-02 12:30:00,54.95,55.12,54.9,54.94,618763.0,46.4012,46.5448,46.359,46.3928,618763.0
2020-03-02 13:00:00,54.94,55.05,54.44,54.51,639017.0,46.3928,46.4857,45.9706,46.0297,639017.0
2020-03-02 13:30:00,54.51,54.81,54.46,54.76,654818.0,46.0297,46.283,45.9875,46.2408,654818.0
2020-03-02 14:00:00,54.76,54.91,54.57,54.58,768898.0,46.2408,46.3675,46.0804,46.0888,768898.0
2020-03-02 14:30:00,54.58,54.82,54.3,54.55,2648508.0,46.0888,46.2915,45.8524,46.0635,2648508.0
2020-03-02 15:00:00,54.56,55.17,54.53,55.05,1679085.0,46.0719,46.587,46.0466,46.4857,1679085.0
2020-03-02 15:30:00,55.05,55.96,54.99,55.94,2910625.0,46.4857,47.2541,46.435,47.2372,2910625.0
2020-03-03 09:30:00,56.76,56.83,55.95,56.15,1934460.0,47.9297,47.9888,47.2457,47.4146,1934460.0
2020-03-03 10:00:00,56.14,57.49,56.12,56.81,1637910.0,47.4061,48.5461,47.3892,47.9719,1637910.0
2020-03-03 10:30:00,56.8,57.11,56.66,57.0,1176601.0,47.9634,48.2252,47.8452,48.1323,1176601.0
2020-03-03 11:00:00,57.0,57.14,55.96,56.05,1899016.0,48.1323,48.2505,47.2541,47.3301,1899016.0
2020-03-03 11:30:00,56.05,56.9,56.02,56.86,1164898.0,47.3301,48.0479,47.3048,48.0141,1164898.0
2020-03-03 12:00:00,56.86,56.96,56.5,56.62,771290.0,48.0141,48.0985,47.7101,47.8114,771290.0
2020-03-03 12:30:00,56.63,56.84,56.49,56.68,581987.0,47.8199,47.9972,47.7017,47.8621,581987.0
2020-03-03 13:00:00,56.67,56.68,56.04,56.31,743059.0,47.8537,47.8621,47.3217,47.5497,743059.0
2020-03-03 13:30:00,56.3,56.52,55.91,55.93,741914.0,47.5412,47.727,47.2119,47.2288,741914.0
2020-03-03 14:00:00,55.94,56.23,55.64,56.2,2967723.0,47.2372,47.4821,46.9839,47.4568,2967723.0
2020-03-03 14:30:00,56.2,56.45,55.88,56.34,1893894.0,47.4568,47.6679,47.1866,47.575,1893894.0
2020-03-03 15:00:00,56.34,56.82,56.25,56.79,2514420.0,47.575,47.9803,47.499,47.955,2514420.0
2020-03-03 15:30:00,56.8,56.8,55.82,56.06,2970801.0,47.9634,47.9634,47.1359,47.3386,2970801.0
2020-03-04 09:30:00,56.41,57.06,56.41,57.0,1548703.0,47.6341,48.183,47.6341,48.1323,1548703.0
2020-03-04 10:00:00,57.0,57.36,56.82,57.24,827113.0,48.1323,48.4363,47.9803,48.335,827113.0
2020-03-04 10:30:00,57.25,57.25,56.89,57.0,677655.0,48.3434,48.3434,48.0394,48.1323,677655.0
2020-03-04 11:00:00,57.0,57.09,56.79,57.09,660000.0,48.1323,48.2083,47.955,48.2083,660000.0
2020-03-04 11:30:00,57.1,57.2,56.89,57.1,538451.0,48.2168,48.3012,48.0394,48.2168,538451.0
2020-03-04 12:00:00,57.1,57.54,57.1,57.52,402463.0,48.2168,48.5883,48.2168,48.5714,402463.0
2020-03-04 12:30:00,57.53,57.72,57.37,57.7,475558.0,48.5799,48.7403,48.4448,48.7234,475558.0
2020-03-04 13:00:00,57.69,57.9,57.69,57.82,459800.0,48.715,48.8923,48.715,48.8247,459800.0
2020-03-04 13:30:00,57.82,58.12,57.81,58.07,629416.0,48.8247,49.0781,48.8163,49.0359,629416.0
2020-03-04 14:00:00,58.07,58.34,57.97,58.3,676158.0,49.0359,49.2639,48.9514,49.2301,676158.0
2020-03-04 14:30:00,58.3,58.35,58.11,58.2,765828.0,49.2301,49.2723,49.0696,49.1456,765828.0
2020-03-04 15:00:00,58.2,58.52,58.17,58.52,899533.0,49.1456,49.4158,49.1203,49.4158,899533.0
2020-03-04 15:30:00,58.52,59.0,58.43,58.92,3348256.0,49.4158,49.8212,49.3398,49.7536,3348256.0
2020-03-05 09:30:00,57.8,57.84,57.24,57.6,1635445.0,48.8079,48.8416,48.335,48.639,1635445.0
2020-03-05 10:00:00,57.59,57.67,57.35,57.44,957862.0,48.6305,48.6981,48.4279,48.5039,957862.0
2020-03-05 10:30:00,57.45,57.88,57.44,57.84,741909.0,48.5123,48.8754,48.5039,48.8416,741909.0
2020-03-05 11:00:00,57.85,58.17,57.82,58.04,728000.0,48.8501,49.1203,48.8247,49.0105,728000.0
2020-03-05 11:30:00,58.04,58.07,57.66,57.67,652604.0,49.0105,49.0359,48.6896,48.6981,652604.0
2020-03-05 12:00:00,57.68,57.72,57.36,57.48,522655.0,48.7065,48.7403,48.4363,48.5376,522655.0
2020-03-05 12:30:00,57.48,57.59,57.03,57.03,996111.0,48.5376,48.6305,48.1577,48.1577,996111.0
2020-03-05 13:00:00,57.02,57.1,56.68,56.98,787929.0,48.1492,48.2168,47.8621,48.1154,787929.0
2020-03-05 13:30:00,56.98,57.14,56.76,56.92,671056.0,48.1154,48.2505,47.9297,48.0648,671056.0
2020-03-05 14:00:00,56.92,56.92,56.47,56.57,676245.0,48.0648,48.0648,47.6848,47.7692,676245.0
2020-03-05 14:30:00,56.56,56.8,56.51,56.64,604238.0,47.7608,47.9634,47.7186,47.8283,604238.0
2020-03-05 15:00:00,56.65,56.65,56.19,56.4,1057091.0,47.8368,47.8368,47.4483,47.6257,1057091.0
2020-03-05 15:30:00,56.4,56.92,56.32,56.72,3036655.0,47.6257,48.0648,47.5581,47.8959,3036655.0
2020-03-06 09:30:00,54.94,55.31,54.45,54.77,2168515.0,46.3928,46.7052,45.979,46.2492,2168515.0
2020-03-06 10:00:00,54.77,55.31,54.76,55.28,1017638.0,46.2492,46.7052,46.2408,46.6799,1017638.0
2020-03-06 10:30:00,55.29,55.65,55.06,55.63,950079.0,46.6883,46.9923,46.4941,46.9755,950079.0
2020-03-06 11:00:00,55.64,55.76,55.44,55.63,838327.0,46.9839,47.0852,46.815,46.9755,838327.0
2020-03-06 11:30:00,55.61,55.91,55.39,55.52,669543.0,46.9586,47.2119,46.7728,46.8826,669543.0
2020-03-06 12:00:00,55.52,55.55,55.01,55.04,731443.0,46.8826,46.9079,46.4519,46.4772,731443.0
2020-03-06 12:30:00,55.04,55.45,55.02,55.16,678523.0,46.4772,46.8235,46.4604,46.5786,678523.0
2020-03-06 13:00:00,55.17,55.64,55.15,55.42,503868.0,46.587,46.9839,46.5701,46.7981,503868.0
2020-03-06 13:30:00,55.43,55.5,55.02,55.05,838109.0,46.8066,46.8657,46.4604,46.4857,838109.0
2020-03-06 14:00:00,55.05,55.08,54.74,54.87,875530.0,46.4857,46.511,46.2239,46.3337,875530.0
2020-03-06 14:30:00,54.87,54.9,53.98,54.11,1404843.0,46.3337,46.359,45.5822,45.6919,1404843.0
2020-03-06 15:00:00,54.12,54.48,54.0,54.28,1503757.0,45.7004,46.0044,45.599,45.8355,1503757.0
2020-03-06 15:30:00,54.27,55.58,54.19,55.26,4539826.0,45.827,46.9332,45.7595,46.663,4539826.0
2020-03-09 09:30:00,52.05,53.1,51.81,52.81,2192881.0,43.9524,44.8391,43.7497,44.5942,2192881.0
2020-03-09 10:00:00,52.78,53.38,52.49,53.04,2101085.0,44.5688,45.0755,44.324,44.7884,2101085.0
2020-03-09 10:30:00,53.03,53.23,52.06,52.25,1602548.0,44.7799,44.9488,43.9609,44.1213,1602548.0
2020-03-09 11:00:00,52.27,53.24,52.17,53.07,1339093.0,44.1382,44.9573,44.0537,44.8137,1339093.0
2020-03-09 11:30:00,53.06,53.58,52.87,53.11,928184.0,44.8053,45.2444,44.6448,44.8475,928184.0
2020-03-09 12:00:00,53.09,53.31,52.84,52.89,1045552.0,44.8306,45.0164,44.6195,44.6617,1045552.0
2020-03-09 12:30:00,52.9,53.06,52.44,52.74,1397721.0,44.6702,44.8053,44.2817,44.5351,1397721.0
2020-03-09 13:00:00,52.74,52.88,52.37,52.45,841202.0,44.5351,44.6533,44.2226,44.2902,841202.0
2020-03-09 13:30:00,52.45,52.45,51.74,51.9,1120478.0,44.2902,44.2902,43.6906,43.8257,1120478.0
2020-03-09 14:00:00,51.91,52.31,51.55,51.96,1462134.0,43.8342,44.172,43.5302,43.8764,1462134.0
2020-03-09 14:30:00,51.96,52.33,51.47,52.1,1448599.0,43.8764,44.1888,43.4626,43.9946,1448599.0
2020-03-09 15:00:00,52.09,52.54,51.86,52.15,1801153.0,43.9862,44.3662,43.792,44.0368,1801153.0
2020-03-09 15:30:00,52.14,52.8,51.83,51.84,4496207.0,44.0284,44.5857,43.7666,43.7751,4496207.0
2020-03-10 09:30:00,53.2,53.26,52.56,52.75,2328859.0,44.9235,44.9742,44.3831,44.5435,2328859.0
2020-03-10 10:00:00,52.75,53.28,52.66,52.67,1334371.0,44.5435,44.9911,44.4675,44.476,1334371.0
2020-03-10 10:30:00,52.67,52.68,51.87,51.87,1832111.0,44.476,44.4844,43.8004,43.8004,1832111.0
2020-03-10 11:00:00,51.87,52.24,51.31,51.32,1629992.0,43.8004,44.1128,43.3275,43.336,1629992.0
2020-03-10 11:30:00,51.31,51.97,51.17,51.58,1243767.0,43.3275,43.8849,43.2093,43.5555,1243767.0
2020-03-10 12:00:00,51.59,52.5,51.59,51.83,1058538.0,43.564,44.3324,43.564,43.7666,1058538.0
2020-03-10 12:30:00,51.83,52.26,51.43,52.06,990319.0,43.7666,44.1297,43.4289,43.9609,990319.0
2020-03-10 13:00:00,52.07,52.38,51.75,52.01,1948077.0,43.9693,44.2311,43.6991,43.9186,1948077.0
2020-03-10 13:30:00,52.01,52.23,51.62,51.84,1450354.0,43.9186,44.1044,43.5893,43.7751,1450354.0
2020-03-10 14:00:00,51.84,52.03,51.59,51.86,1014301.0,43.7751,43.9355,43.564,43.792,1014301.0
2020-03-10 14:30:00,51.88,52.52,51.84,52.2,1321235.0,43.8089,44.3493,43.7751,44.0791,1321235.0
2020-03-10 15:00:00,52.21,53.37,52.11,52.83,1559819.0,44.0875,45.0671,44.0031,44.6111,1559819.0
2020-03-10 15:30:00,52.83,53.8,52.56,53.67,3922269.0,44.6111,45.4302,44.3831,45.3204,3922269.0
2020-03-11 09:30:00,52.35,52.57,52.04,52.55,1539769.0,44.2057,44.3915,43.944,44.3746,1539769.0
2020-03-11 10:00:00,52.55,52.65,52.35,52.39,939712.0,44.3746,44.4591,44.2057,44.2395,939712.0
2020-03-11 10:30:00,52.38,52.63,52.13,52.33,1026975.0,44.2311,44.4422,44.02,44.1888,1026975.0
2020-03-11 11:00:00,52.34,52.55,51.77,51.82,901153.0,44.1973,44.3746,43.716,43.7582,901153.0
2020-03-11 11:30:00,51.83,52.2,51.75,52.03,692047.0,43.7666,44.0791,43.6991,43.9355,692047.0
2020-03-11 12:00:00,52.04,52.38,51.78,51.79,729450.0,43.944,44.2311,43.7244,43.7329,729450.0
2020-03-11 12:30:00,51.78,51.92,51.51,51.83,729067.0,43.7244,43.8426,43.4964,43.7666,729067.0
2020-03-11 13:00:00,51.82,52.12,51.5,52.03,1050303.0,43.7582,44.0115,43.488,43.9355,1050303.0
2020-03-11 13:30:00,52.03,52.25,51.91,52.08,866462.0,43.9355,44.1213,43.8342,43.9777,866462.0
2020-03-11 14:00:00,52.07,52.14,51.59,51.62,896513.0,43.9693,44.0284,43.564,43.5893,896513.0
2020-03-11 14:30:00,51.61,51.99,51.46,51.47,1335463.0,43.5809,43.9017,43.4542,43.4626,1335463.0
2020-03-11 15:00:00,51.47,51.69,51.14,51.64,1769467.0,43.4626,43.6484,43.184,43.6062,1769467.0
2020-03-11 15:30:00,51.63,52.49,51.55,52.21,4820139.0,43.5977,44.324,43.5302,44.0875,4820139.0
2020-03-12 09:30:00,48.54,49.3,46.69,49.26,2847752.0,40.9885,41.6302,39.4263,41.5965,2847752.0
2020-03-12 10:00:00,49.24,49.24,47.68,48.65,2585543.0,41.5796,41.5796,40.2623,41.0814,2585543.0
2020-03-12 10:30:00,48.68,49.0,47.96,48.25,1953878.0,41.1067,41.3769,40.4987,40.7436,1953878.0
2020-03-12 11:00:00,48.25,48.25,47.5,47.84,1510346.0,40.7436,40.7436,40.1103,40.3974,1510346.0
2020-03-12 11:30:00,47.84,47.98,47.16,47.75,1259213.0,40.3974,40.5156,39.8232,40.3214,1259213.0
2020-03-12 12:00:00,47.76,47.94,47.27,47.78,1253349.0,40.3298,40.4818,39.916,40.3467,1253349.0
2020-03-12 12:30:00,47.78,49.38,46.85,48.97,1419380.0,40.3467,41.6978,39.5614,41.3516,1419380.0
2020-03-12 13:00:00,48.97,49.93,48.36,49.3,1752589.0,41.3516,42.1622,40.8365,41.6302,1752589.0
2020-03-12 13:30:00,49.29,49.59,48.0,48.73,1343775.0,41.6218,41.8751,40.5325,41.1489,1343775.0
2020-03-12 14:00:00,48.72,48.96,47.6,47.87,1269796.0,41.1405,41.3431,40.1947,40.4227,1269796.0
2020-03-12 14:30:00,47.88,48.2,47.25,47.34,1082965.0,40.4311,40.7014,39.8992,39.9752,1082965.0
2020-03-12 15:00:00,47.34,48.19,46.94,47.0,1541379.0,39.9752,40.6929,39.6374,39.6881,1541379.0
2020-03-12 15:30:00,47.0,48.0,46.93,47.16,4495924.0,39.6881,40.5325,39.6289,39.8232,4495924.0
2020-03-13 09:30:00,49.51,49.56,47.6,47.79,2612406.0,42.1612,42.2038,40.5347,40.6965,2612406.0
2020-03-13 10:00:00,47.79,48.62,47.5,47.92,1364764.0,40.6965,41.4033,40.4496,40.8072,1364764.0
2020-03-13 10:30:00,47.92,48.05,47.06,47.5,1263544.0,40.8072,40.9179,40.0749,40.4496,1263544.0
2020-03-13 11:00:00,47.5,47.82,46.85,46.85,1227329.0,40.4496,40.7221,39.896,39.896,1227329.0
2020-03-13 11:30:00,46.85,47.37,46.6,47.3,1379235.0,39.896,40.3388,39.6831,40.2792,1379235.0
2020-03-13 12:00:00,47.32,47.5,46.89,47.14,929778.0,40.2963,40.4496,39.9301,40.143,929778.0
2020-03-13 12:30:00,47.13,48.23,47.1,47.7,858281.0,40.1345,41.0712,40.1089,40.6199,858281.0
2020-03-13 13:00:00,47.71,48.17,47.32,48.16,685854.0,40.6284,41.0201,40.2963,41.0116,685854.0
2020-03-13 13:30:00,48.15,48.9,48.12,48.61,2193872.0,41.0031,41.6417,40.9775,41.3948,2193872.0
2020-03-13 14:00:00,48.61,48.61,47.47,47.48,1534161.0,41.3948,41.3948,40.424,40.4325,1534161.0
2020-03-13 14:30:00,47.48,48.14,47.22,47.92,1168547.0,40.4325,40.9946,40.2111,40.8072,1168547.0
2020-03-13 15:00:00,47.92,48.67,47.79,48.51,1726691.0,40.8072,41.4459,40.6965,41.3096,1726691.0
2020-03-13 15:30:00,48.51,48.99,46.84,48.22,5069006.0,41.3096,41.7184,39.8875,41.0627,5069006.0
2020-03-16 09:30:00,42.24,44.37,41.17,43.63,2878766.0,35.9703,37.7841,35.0591,37.154,2878766.0
2020-03-16 10:00:00,43.63,44.34,42.91,43.9,2027910.0,37.154,37.7586,36.5408,37.3839,2027910.0
2020-03-16 10:30:00,43.89,45.98,43.89,45.9,1451935.0,37.3754,39.1552,37.3754,39.087,1451935.0
2020-03-16 11:00:00,45.88,47.29,45.66,47.29,1360219.0,39.07,40.2707,38.8827,40.2707,1360219.0
2020-03-16 11:30:00,47.3,47.59,46.37,47.59,1218975.0,40.2792,40.5262,39.4873,40.5262,1218975.0
2020-03-16 12:00:00,47.59,47.69,46.83,47.36,1026945.0,40.5262,40.6114,39.879,40.3303,1026945.0
2020-03-16 12:30:00,47.38,47.74,46.86,47.3,1158018.0,40.3474,40.6539,39.9045,40.2792,1158018.0
2020-03-16 13:00:00,47.29,47.76,47.1,47.4,1051743.0,40.2707,40.671,40.1089,40.3644,1051743.0
2020-03-16 13:30:00,47.39,47.42,46.73,46.76,867154.0,40.3559,40.3814,39.7938,39.8194,867154.0
2020-03-16 14:00:00,46.76,47.01,46.47,47.0,896586.0,39.8194,40.0323,39.5724,40.0238,896586.0
2020-03-16 14:30:00,47.0,47.88,46.95,47.48,1279879.0,40.0238,40.7731,39.9812,40.4325,1279879.0
2020-03-16 15:00:00,47.48,47.72,46.61,46.64,1522141.0,40.4325,40.6369,39.6917,39.7172,1522141.0
2020-03-16 15:30:00,46.63,46.72,45.04,45.25,3606465.0,39.7087,39.7853,38.3547,38.5335,3606465.0
2020-03-17 09:30:00,45.88,47.08,45.59,45.7,3474548.0,39.07,40.0919,38.8231,38.9167,3474548.0
2020-03-17 10:00:00,45.75,46.46,45.37,46.3,1705109.0,38.9593,39.5639,38.6357,39.4277,1705109.0
2020-03-17 10:30:00,46.31,46.43,45.41,45.93,2150545.0,39.4362,39.5384,38.6698,39.1126,2150545.0
2020-03-17 11:00:00,45.93,46.94,45.79,46.44,1889981.0,39.1126,39.9727,38.9934,39.5469,1889981.0
2020-03-17 11:30:00,46.43,46.9,46.4,46.56,1103429.0,39.5384,39.9386,39.5128,39.6491,1103429.0
2020-03-17 12:00:00,46.53,46.85,45.87,46.25,1547241.0,39.6235,39.896,39.0615,39.3851,1547241.0
2020-03-17 12:30:00,46.25,46.5,46.08,46.38,1259753.0,39.3851,39.598,39.2403,39.4958,1259753.0
2020-03-17 13:00:00,46.39,46.49,45.74,45.92,1349109.0,39.5043,39.5895,38.9508,39.1041,1349109.0
2020-03-17 13:30:00,45.92,46.5,45.76,45.97,1060034.0,39.1041,39.598,38.9678,39.1467,1060034.0
2020-03-17 14:00:00,45.97,47.04,45.7,46.98,1148494.0,39.1467,40.0578,38.9167,40.0067,1148494.0
2020-03-17 14:30:00,46.99,47.5,46.6,47.01,1313116.0,40.0153,40.4496,39.6831,40.0323,1313116.0
2020-03-17 15:00:00,47.01,47.01,46.02,46.43,1078069.0,40.0323,40.0323,39.1892,39.5384,1078069.0
2020-03-17 15:30:00,46.42,47.23,46.04,47.18,3698344.0,39.5299,40.2196,39.2063,40.1771,3698344.0
2020-03-18 09:30:00,44.74,45.0,42.43,42.95,2864863.0,38.0992,38.3206,36.1321,36.5749,2864863.0
2020-03-18 10:00:00,42.94,43.63,42.76,43.08,2049818.0,36.5664,37.154,36.4131,36.6856,2049818.0
2020-03-18 10:30:00,43.07,43.22,42.0,42.01,1765109.0,36.6771,36.8048,35.7659,35.7744,1765109.0
2020-03-18 11:00:00,42.01,42.11,41.59,41.95,1735742.0,35.7744,35.8596,35.4168,35.7233,1735742.0
2020-03-18 11:30:00,41.95,42.95,41.84,42.82,1341992.0,35.7233,36.5749,35.6297,36.4642,1341992.0
2020-03-18 12:00:00,42.83,43.39,42.65,43.3,1943228.0,36.4727,36.9496,36.3194,36.873,1943228.0
2020-03-18 12:30:00,43.29,43.46,42.9,43.04,1785400.0,36.8644,37.0092,36.5323,36.6516,1785400.0
2020-03-18 13:00:00,42.6,43.92,42.28,42.3,1207101.0,36.2769,37.4009,36.0044,36.0214,1207101.0
2020-03-18 13:30:00,42.29,42.66,41.9,42.19,1926845.0,36.0129,36.328,35.6808,35.9277,1926845.0
2020-03-18 14:00:00,42.2,43.13,41.91,42.1,1775870.0,35.9362,36.7282,35.6893,35.8511,1775870.0
2020-03-18 14:30:00,42.1,42.35,41.66,42.18,1706091.0,35.8511,36.064,35.4764,35.9192,1706091.0
2020-03-18 15:00:00,42.2,43.1,42.0,42.39,2183363.0,35.9362,36.7026,35.7659,36.098,2183363.0
2020-03-18 15:30:00,42.39,45.15,42.27,44.85,5473142.0,36.098,38.4484,35.9958,38.1929,5473142.0
2020-03-19 09:30:00,44.36,44.66,41.5,42.0,3042967.0,37.7756,38.0311,35.3401,35.7659,3042967.0
2020-03-19 10:00:00,42.01,43.24,41.91,42.63,2833274.0,35.7744,36.8219,35.6893,36.3024,2833274.0
2020-03-19 10:30:00,42.62,42.98,41.83,41.9,1469820.0,36.2939,36.6005,35.6212,35.6808,1469820.0
2020-03-19 11:00:00,41.95,42.78,41.51,42.74,1936273.0,35.7233,36.4301,35.3487,36.3961,1936273.0
2020-03-19 11:30:00,42.74,42.76,41.82,41.85,1907349.0,36.3961,36.4131,35.6126,35.6382,1907349.0
2020-03-19 12:00:00,41.86,42.17,41.54,42.08,2011422.0,35.6467,35.9107,35.3742,35.834,2011422.0
2020-03-19 12:30:00,42.08,42.44,41.89,41.95,1801047.0,35.834,36.1406,35.6722,35.7233,1801047.0
2020-03-19 13:00:00,41.96,42.03,41.65,41.85,2642989.0,35.7319,35.7915,35.4679,35.6382,2642989.0
2020-03-19 13:30:00,41.84,41.99,41.06,41.08,3460185.0,35.6297,35.7574,34.9654,34.9825,3460185.0
2020-03-19 14:00:00,41.08,41.95,41.04,41.73,2331787.0,34.9825,35.7233,34.9484,35.536,2331787.0
2020-03-19 14:30:00,41.74,42.32,41.74,42.27,2736108.0,35.5445,36.0384,35.5445,35.9958,2736108.0
2020-03-19 15:00:00,42.27,42.28,41.82,42.11,2975736.0,35.9958,36.0044,35.6126,35.8596,2975736.0
2020-03-19 15:30:00,42.11,42.2,41.74,41.81,4924759.0,35.8596,35.9362,35.5445,35.6041,4924759.0
2020-03-20 09:30:00,41.91,42.07,41.0,41.3,7874144.0,35.6893,35.8255,34.9144,35.1698,7874144.0
2020-03-20 10:00:00,41.29,41.53,40.85,41.33,3077845.0,35.1613,35.3657,34.7866,35.1954,3077845.0
2020-03-20 10:30:00,41.32,41.86,41.27,41.74,2013378.0,35.1869,35.6467,35.1443,35.5445,2013378.0
2020-03-20 11:00:00,41.74,41.8,40.7,40.9,2809227.0,35.5445,35.5956,34.6589,34.8292,2809227.0
2020-03-20 11:30:00,40.9,41.26,40.52,40.62,1823174.0,34.8292,35.1358,34.5056,34.5908,1823174.0
2020-03-20 12:00:00,40.61,40.71,40.08,40.13,1931628.0,34.5822,34.6674,34.1309,34.1735,1931628.0
2020-03-20 12:30:00,40.15,41.0,40.07,40.43,1773265.0,34.1905,34.9144,34.1224,34.429,1773265.0
2020-03-20 13:00:00,40.43,40.54,39.95,40.33,2706334.0,34.429,34.5226,34.0202,34.3438,2706334.0
2020-03-20 13:30:00,40.31,40.65,40.04,40.13,1321574.0,34.3268,34.6163,34.0968,34.1735,1321574.0
2020-03-20 14:00:00,40.13,40.55,40.08,40.34,1497279.0,34.1735,34.5311,34.1309,34.3523,1497279.0
2020-03-20 14:30:00,40.34,40.44,39.79,39.89,2186386.0,34.3523,34.4375,33.884,33.9691,2186386.0
2020-03-20 15:00:00,39.88,40.14,39.27,39.68,2701887.0,33.9606,34.182,33.4411,33.7903,2701887.0
2020-03-20 15:30:00,39.68,39.86,37.51,38.3,8323660.0,33.7903,33.9436,31.9424,32.6151,8323660.0
2020-03-23 09:30:00,38.9,38.9,36.27,37.87,6534329.0,33.1261,33.1261,30.8864,32.2489,6534329.0
2020-03-23 10:00:00,37.88,38.5,37.75,37.88,3042813.0,32.2575,32.7854,32.1467,32.2575,3042813.0
2020-03-23 10:30:00,37.89,38.31,37.67,37.82,2367860.0,32.266,32.6236,32.0786,32.2064,2367860.0
2020-03-23 11:00:00,37.82,38.2,37.51,37.52,2289023.0,32.2064,32.53,31.9424,31.9509,2289023.0
2020-03-23 11:30:00,37.52,37.73,37.25,37.69,1798581.0,31.9509,32.1297,31.721,32.0957,1798581.0
2020-03-23 12:00:00,37.69,38.06,37.36,38.02,2012160.0,32.0957,32.4107,31.8146,32.3767,2012160.0
2020-03-23 12:30:00,38.02,38.65,37.78,38.65,2033294.0,32.3767,32.9132,32.1723,32.9132,2033294.0
2020-03-23 13:00:00,38.64,38.89,38.01,38.07,1864635.0,32.9046,33.1175,32.3682,32.4193,1864635.0
2020-03-23 13:30:00,38.05,38.21,37.17,37.32,2169797.0,32.4022,32.5385,31.6528,31.7806,2169797.0
2020-03-23 14:00:00,37.32,37.74,37.03,37.67,1533395.0,31.7806,32.1382,31.5336,32.0786,1533395.0
2020-03-23 14:30:00,37.68,37.73,36.75,36.76,1888203.0,32.0871,32.1297,31.2952,31.3037,1888203.0
2020-03-23 15:00:00,36.76,37.16,36.3,36.63,2461087.0,31.3037,31.6443,30.912,31.193,2461087.0
2020-03-23 15:30:00,36.62,37.83,36.58,37.55,4645108.0,31.1845,32.2149,31.1504,31.9764,4645108.0
2020-03-24 09:30:00,41.22,41.4,39.7,39.91,4047350.0,35.1017,35.255,33.8073,33.9861,4047350.0
2020-03-24 10:00:00,39.91,40.38,39.71,40.28,3295741.0,33.9861,34.3864,33.8158,34.3012,3295741.0
2020-03-24 10:30:00,40.29,40.9,39.77,40.58,2667071.0,34.3097,34.8292,33.8669,34.5567,2667071.0
2020-03-24 11:00:00,40.58,40.7,39.51,40.28,4104923.0,34.5567,34.6589,33.6455,34.3012,4104923.0
2020-03-24 11:30:00,40.3,40.39,39.9,40.38,1679025.0,34.3183,34.3949,33.9776,34.3864,1679025.0
2020-03-24 12:00:00,40.37,40.48,40.17,40.41,1188177.0,34.3779,34.4715,34.2075,34.4119,1188177.0
2020-03-24 12:30:00,40.41,40.48,39.88,39.88,7136319.0,34.4119,34.4715,33.9606,33.9606,7136319.0
2020-03-24 13:00:00,39.89,40.07,39.76,39.95,1243833.0,33.9691,34.1224,33.8584,34.0202,1243833.0
2020-03-24 13:30:00,39.95,40.04,39.21,39.37,1775867.0,34.0202,34.0968,33.39,33.5263,1775867.0
2020-03-24 14:00:00,39.38,39.44,38.83,39.28,1552561.0,33.5348,33.5859,33.0664,33.4497,1552561.0
2020-03-24 14:30:00,39.27,39.5,38.9,39.47,1573372.0,33.4411,33.637,33.1261,33.6114,1573372.0
2020-03-24 15:00:00,39.46,40.07,39.4,39.99,2142473.0,33.6029,34.1224,33.5518,34.0543,2142473.0
2020-03-24 15:30:00,40.0,40.07,39.25,39.34,6614903.0,34.0628,34.1224,33.4241,33.5007,6614903.0
2020-03-25 09:30:00,40.65,41.86,39.91,41.17,5878601.0,34.6163,35.6467,33.9861,35.0591,5878601.0
2020-03-25 10:00:00,41.16,41.54,40.77,41.43,2592843.0,35.0506,35.3742,34.7185,35.2805,2592843.0
2020-03-25 10:30:00,41.43,41.59,40.78,41.41,2466373.0,35.2805,35.4168,34.727,35.2635,2466373.0
2020-03-25 11:00:00,41.42,41.65,41.33,41.36,1722394.0,35.272,35.4679,35.1954,35.2209,1722394.0
2020-03-25 11:30:00,41.36,41.72,41.07,41.29,1759075.0,35.2209,35.5275,34.974,35.1613,1759075.0
2020-03-25 12:00:00,41.3,41.72,41.23,41.59,2582131.0,35.1698,35.5275,35.1102,35.4168,2582131.0
2020-03-25 12:30:00,41.59,41.9,41.44,41.86,1908634.0,35.4168,35.6808,35.289,35.6467,1908634.0
2020-03-25 13:00:00,41.87,42.54,41.84,42.51,1668357.0,35.6552,36.2258,35.6297,36.2002,1668357.0
2020-03-25 13:30:00,42.51,43.03,42.4,42.73,1787219.0,36.2002,36.643,36.1065,36.3876,1787219.0
2020-03-25 14:00:00,42.74,42.88,42.18,42.77,1465094.0,36.3961,36.5153,35.9192,36.4216,1465094.0
2020-03-25 14:30:00,42.77,43.42,42.45,43.23,1744770.0,36.4216,36.9751,36.1491,36.8134,1744770.0
2020-03-25 15:00:00,43.24,43.45,42.79,42.97,1912181.0,36.8219,37.0007,36.4387,36.5919,1912181.0
2020-03-25 15:30:00,42.97,43.23,41.22,41.62,4589777.0,36.5919,36.8134,35.1017,35.4423,4589777.0
2020-03-26 09:30:00,42.84,43.95,42.45,43.86,3578540.0,36.4812,37.4265,36.1491,37.3498,3578540.0
2020-03-26 10:00:00,43.87,44.87,43.87,44.52,3560767.0,37.3584,38.2099,37.3584,37.9119,3560767.0
2020-03-26 10:30:00,44.52,44.92,44.34,44.67,1838609.0,37.9119,38.2525,37.7586,38.0396,1838609.0
2020-03-26 11:00:00,44.68,45.13,44.51,44.86,1855816.0,38.0481,38.4313,37.9034,38.2014,1855816.0
2020-03-26 11:30:00,44.86,45.15,44.79,45.07,1820190.0,38.2014,38.4484,38.1418,38.3802,1820190.0
2020-03-26 12:00:00,45.08,45.27,44.0,44.2,1639674.0,38.3888,38.5506,37.4691,37.6394,1639674.0
2020-03-26 12:30:00,44.2,44.4,44.07,44.28,1446247.0,37.6394,37.8097,37.5287,37.7075,1446247.0
2020-03-26 13:00:00,44.28,44.65,43.93,43.99,1053277.0,37.7075,38.0226,37.4094,37.4605,1053277.0
2020-03-26 13:30:00,43.98,44.13,43.76,43.94,1234017.0,37.452,37.5798,37.2647,37.418,1234017.0
2020-03-26 14:00:00,43.95,43.98,43.29,43.38,1494491.0,37.4265,37.452,36.8644,36.9411,1494491.0
2020-03-26 14:30:00,43.4,44.11,43.37,44.08,1455612.0,36.9581,37.5627,36.9326,37.5372,1455612.0
2020-03-26 15:00:00,44.07,44.07,43.6,43.99,1276647.0,37.5287,37.5287,37.1284,37.4605,1276647.0
2020-03-26 15:30:00,43.98,44.68,43.57,44.25,5478492.0,37.452,38.0481,37.1029,37.682,5478492.0
2020-03-27 09:30:00,43.66,43.99,43.29,43.66,2365119.0,37.1795,37.4605,36.8644,37.1795,2365119.0
2020-03-27 10:00:00,43.64,43.82,43.08,43.18,1172483.0,37.1625,37.3158,36.6856,36.7708,1172483.0
2020-03-27 10:30:00,43.18,43.51,42.93,43.27,1126929.0,36.7708,37.0518,36.5579,36.8474,1126929.0
2020-03-27 11:00:00,43.28,43.86,43.2,43.52,1096642.0,36.8559,37.3498,36.7878,37.0603,1096642.0
2020-03-27 11:30:00,43.51,43.53,42.81,42.83,1023246.0,37.0518,37.0688,36.4557,36.4727,1023246.0
2020-03-27 12:00:00,42.83,43.07,42.77,43.01,1050632.0,36.4727,36.6771,36.4216,36.626,1050632.0
2020-03-27 12:30:00,43.01,43.32,42.96,43.24,811130.0,36.626,36.89,36.5834,36.8219,811130.0
2020-03-27 13:00:00,43.25,43.37,42.97,43.02,704326.0,36.8304,36.9326,36.5919,36.6345,704326.0
2020-03-27 13:30:00,43.02,43.52,42.96,43.24,899979.0,36.6345,37.0603,36.5834,36.8219,899979.0
2020-03-27 14:00:00,43.24,43.43,43.11,43.17,848579.0,36.8219,36.9837,36.7112,36.7623,848579.0
2020-03-27 14:30:00,43.16,43.39,43.05,43.36,1146795.0,36.7537,36.9496,36.6601,36.9241,1146795.0
2020-03-27 15:00:00,43.36,44.03,43.28,43.87,1815337.0,36.9241,37.4946,36.8559,37.3584,1815337.0
2020-03-27 15:30:00,43.87,43.88,42.4,42.85,3181579.0,37.3584,37.3669,36.1065,36.4898,3181579.0
2020-03-30 09:30:00,43.04,43.99,43.04,43.88,3129364.0,36.6516,37.4605,36.6516,37.3669,3129364.0
2020-03-30 10:00:00,43.88,44.44,43.81,43.87,1634523.0,37.3669,37.8437,37.3073,37.3584,1634523.0
2020-03-30 10:30:00,43.87,44.39,43.79,44.09,1257706.0,37.3584,37.8012,37.2902,37.5457,1257706.0
2020-03-30 11:00:00,44.09,44.56,44.02,44.51,1087628.0,37.5457,37.9459,37.4861,37.9034,1087628.0
2020-03-30 11:30:00,44.51,44.65,44.42,44.6,863837.0,37.9034,38.0226,37.8267,37.98,863837.0
2020-03-30 12:00:00,44.6,44.61,44.39,44.59,617691.0,37.98,37.9885,37.8012,37.9715,617691.0
2020-03-30 12:30:00,44.6,44.77,44.39,44.73,660582.0,37.98,38.1248,37.8012,38.0907,660582.0
2020-03-30 13:00:00,44.73,44.74,44.51,44.71,514486.0,38.0907,38.0992,37.9034,38.0737,514486.0
2020-03-30 13:30:00,44.72,44.74,44.36,44.41,793249.0,38.0822,38.0992,37.7756,37.8182,793249.0
2020-03-30 14:00:00,44.41,44.75,44.22,44.73,840869.0,37.8182,38.1077,37.6564,38.0907,840869.0
2020-03-30 14:30:00,44.73,44.92,44.64,44.85,1115855.0,38.0907,38.2525,38.0141,38.1929,1115855.0
2020-03-30 15:00:00,44.86,45.12,44.63,44.89,1271893.0,38.2014,38.4228,38.0055,38.227,1271893.0
2020-03-30 15:30:00,44.9,45.56,44.82,45.0,4311610.0,38.2355,38.7975,38.1673,38.3206,4311610.0
2020-03-31 09:30:00,45.07,45.51,44.46,44.8,2142930.0,38.3802,38.7549,37.8608,38.1503,2142930.0
2020-03-31 10:00:00,44.79,45.21,44.7,45.16,1292305.0,38.1418,38.4995,38.0652,38.4569,1292305.0
2020-03-31 10:30:00,45.16,45.51,44.93,45.04,1332156.0,38.4569,38.7549,38.261,38.3547,1332156.0
2020-03-31 11:00:00,45.04,45.17,44.87,45.17,1061084.0,38.3547,38.4654,38.2099,38.4654,1061084.0
2020-03-31 11:30:00,45.17,45.31,45.02,45.3,734567.0,38.4654,38.5846,38.3377,38.5761,734567.0
2020-03-31 12:00:00,45.32,45.46,44.95,45.04,960463.0,38.5931,38.7124,38.2781,38.3547,960463.0
2020-03-31 12:30:00,45.03,45.03,44.59,44.63,912780.0,38.3462,38.3462,37.9715,38.0055,912780.0
2020-03-31 13:00:00,44.63,44.75,44.31,44.36,870793.0,38.0055,38.1077,37.733,37.7756,870793.0
2020-03-31 13:30:00,44.36,44.53,44.26,44.47,848993.0,37.7756,37.9204,37.6905,37.8693,848993.0
2020-03-31 14:00:00,44.47,44.64,44.38,44.64,608382.0,37.8693,38.0141,37.7927,38.0141,608382.0
2020-03-31 14:30:00,44.64,44.85,44.6,44.84,622926.0,38.0141,38.1929,37.98,38.1844,622926.0
2020-03-31 15:00:00,44.83,44.89,44.17,44.22,1070600.0,38.1759,38.227,37.6138,37.6564,1070600.0
2020-03-31 15:30:00,44.23,44.58,44.06,44.24,3483990.0,37.6649,37.963,37.5202,37.6734,3483990.0
2020-04-01 09:30:00,42.48,43.25,42.24,42.87,2996800.0,36.1747,36.8304,35.9703,36.5068,2996800.0
2020-04-01 10:00:00,42.88,43.43,42.78,43.1,1095038.0,36.5153,36.9837,36.4301,36.7026,1095038.0
2020-04-01 10:30:00,43.09,43.48,43.04,43.4,895042.0,36.6941,37.0262,36.6516,36.9581,895042.0
2020-04-01 11:00:00,43.38,43.65,42.91,42.91,1089897.0,36.9411,37.171,36.5408,36.5408,1089897.0
2020-04-01 11:30:00,42.91,43.0,42.54,42.58,945792.0,36.5408,36.6175,36.2258,36.2598,945792.0
2020-04-01 12:00:00,42.57,42.86,42.5,42.57,864205.0,36.2513,36.4983,36.1917,36.2513,864205.0
2020-04-01 12:30:00,42.57,42.69,42.29,42.29,892413.0,36.2513,36.3535,36.0129,36.0129,892413.0
2020-04-01 13:00:00,42.29,42.55,42.25,42.52,737495.0,36.0129,36.2343,35.9788,36.2087,737495.0
2020-04-01 13:30:00,42.51,42.58,42.29,42.55,539441.0,36.2002,36.2598,36.0129,36.2343,539441.0
2020-04-01 14:00:00,42.54,42.75,42.37,42.46,725660.0,36.2258,36.4046,36.081,36.1576,725660.0
2020-04-01 14:30:00,42.45,42.49,42.26,42.28,722007.0,36.1491,36.1832,35.9873,36.0044,722007.0
2020-04-01 15:00:00,42.28,42.37,42.03,42.07,892076.0,36.0044,36.081,35.7915,35.8255,892076.0
2020-04-01 15:30:00,42.08,42.21,41.8,42.12,3061451.0,35.834,35.9447,35.5956,35.8681,3061451.0
2020-04-02 09:30:00,42.22,42.7,41.86,42.67,1647674.0,35.9533,36.362,35.6467,36.3365,1647674.0
2020-04-02 10:00:00,42.68,43.11,42.63,43.07,1204130.0,36.345,36.7112,36.3024,36.6771,1204130.0
2020-04-02 10:30:00,43.06,43.33,42.87,43.11,1477526.0,36.6686,36.8985,36.5068,36.7112,1477526.0
2020-04-02 11:00:00,43.11,43.22,42.75,42.84,931925.0,36.7112,36.8048,36.4046,36.4812,931925.0
2020-04-02 11:30:00,42.84,43.12,42.72,43.02,638286.0,36.4812,36.7197,36.379,36.6345,638286.0
2020-04-02 12:00:00,43.03,43.48,43.0,43.33,765465.0,36.643,37.0262,36.6175,36.8985,765465.0
2020-04-02 12:30:00,43.33,43.59,43.26,43.48,630558.0,36.8985,37.1199,36.8389,37.0262,630558.0
2020-04-02 13:00:00,43.5,43.67,43.29,43.33,659274.0,37.0433,37.188,36.8644,36.8985,659274.0
2020-04-02 13:30:00,43.33,43.54,43.27,43.38,590011.0,36.8985,37.0773,36.8474,36.9411,590011.0
2020-04-02 14:00:00,43.38,43.4,43.02,43.34,761430.0,36.9411,36.9581,36.6345,36.907,761430.0
2020-04-02 14:30:00,43.33,43.73,43.26,43.7,772179.0,36.8985,37.2391,36.8389,37.2136,772179.0
2020-04-02 15:00:00,43.69,43.89,43.55,43.83,970793.0,37.2051,37.3754,37.0859,37.3243,970793.0
2020-04-02 15:30:00,43.84,44.19,43.54,43.94,2537022.0,37.3328,37.6309,37.0773,37.418,2537022.0
2020-04-03 09:30:00,43.58,44.2,43.52,44.18,1444219.0,37.1114,37.6394,37.0603,37.6223,1444219.0
2020-04-03 10:00:00,44.18,44.34,43.86,43.98,746177.0,37.6223,37.7586,37.3498,37.452,746177.0
2020-04-03 10:30:00,43.98,44.03,43.76,43.97,642754.0,37.452,37.4946,37.2647,37.4435,642754.0
2020-04-03 11:00:00,43.97,44.07,43.51,43.51,614095.0,37.4435,37.5287,37.0518,37.0518,614095.0
2020-04-03 11:30:00,43.51,43.68,43.41,43.58,719767.0,37.0518,37.1966,36.9666,37.1114,719767.0
2020-04-03 12:00:00,43.59,43.7,43.37,43.47,466583.0,37.1199,37.2136,36.9326,37.0177,466583.0
2020-04-03 12:30:00,43.47,43.72,43.45,43.63,394422.0,37.0177,37.2306,37.0007,37.154,394422.0
2020-04-03 13:00:00,43.63,43.76,43.55,43.62,349856.0,37.154,37.2647,37.0859,37.1455,349856.0
2020-04-03 13:30:00,43.62,43.62,43.37,43.41,366223.0,37.1455,37.1455,36.9326,36.9666,366223.0
2020-04-03 14:00:00,43.41,43.63,43.31,43.63,438243.0,36.9666,37.154,36.8815,37.154,438243.0
2020-04-03 14:30:00,43.61,43.76,43.47,43.74,555856.0,37.1369,37.2647,37.0177,37.2477,555856.0
2020-04-03 15:00:00,43.73,43.83,43.57,43.69,703521.0,37.2391,37.3243,37.1029,37.2051,703521.0
2020-04-03 15:30:00,43.69,43.95,43.32,43.84,1657065.0,37.2051,37.4265,36.89,37.3328,1657065.0
2020-04-06 09:30:00,45.39,45.49,44.69,45.46,2792161.0,38.6527,38.7379,38.0566,38.7124,2792161.0
2020-04-06 10:00:00,45.45,45.5,45.16,45.34,1135888.0,38.7038,38.7464,38.4569,38.6102,1135888.0
2020-04-06 10:30:00,45.35,45.96,45.35,45.81,1495431.0,38.6187,39.1381,38.6187,39.0104,1495431.0
2020-04-06 11:00:00,45.8,46.05,45.73,45.95,943780.0,39.0019,39.2148,38.9423,39.1296,943780.0
2020-04-06 11:30:00,45.95,46.24,45.85,46.06,844954.0,39.1296,39.3766,39.0445,39.2233,844954.0
2020-04-06 12:00:00,46.06,46.31,45.98,46.23,659558.0,39.2233,39.4362,39.1552,39.3681,659558.0
2020-04-06 12:30:00,46.23,46.34,46.09,46.2,741568.0,39.3681,39.4617,39.2488,39.3425,741568.0
2020-04-06 13:00:00,46.2,46.3,45.97,46.0,747407.0,39.3425,39.4277,39.1467,39.1722,747407.0
2020-04-06 13:30:00,46.01,46.18,45.84,46.17,830934.0,39.1807,39.3255,39.0359,39.317,830934.0
2020-04-06 14:00:00,46.17,46.39,46.03,46.03,709187.0,39.317,39.5043,39.1977,39.1977,709187.0
2020-04-06 14:30:00,46.04,46.33,46.01,46.32,590202.0,39.2063,39.4532,39.1807,39.4447,590202.0
2020-04-06 15:00:00,46.31,46.56,46.19,46.43,1040085.0,39.4362,39.6491,39.334,39.5384,1040085.0
2020-04-06 15:30:00,46.43,47.01,46.36,46.62,3051803.0,39.5384,40.0323,39.4788,39.7002,3051803.0
2020-04-07 09:30:00,48.5,48.6,47.68,47.85,2236026.0,41.3011,41.3863,40.6028,40.7476,2236026.0
2020-04-07 10:00:00,47.85,47.93,47.4,47.88,1353882.0,40.7476,40.8157,40.3644,40.7731,1353882.0
2020-04-07 10:30:00,47.9,48.23,47.65,47.79,1263247.0,40.7902,41.0712,40.5773,40.6965,1263247.0
2020-04-07 11:00:00,47.79,48.0,47.56,47.97,1058577.0,40.6965,40.8753,40.5006,40.8498,1058577.0
2020-04-07 11:30:00,47.97,48.23,47.97,48.22,832848.0,40.8498,41.0712,40.8498,41.0627,832848.0
2020-04-07 12:00:00,48.23,48.57,48.16,48.39,780449.0,41.0712,41.3607,41.0116,41.2074,780449.0
2020-04-07 12:30:00,48.4,48.41,47.92,48.29,927947.0,41.216,41.2245,40.8072,41.1223,927947.0
2020-04-07 13:00:00,48.29,48.38,47.97,48.04,634800.0,41.1223,41.1989,40.8498,40.9094,634800.0
2020-04-07 13:30:00,48.05,48.05,47.62,47.67,489700.0,40.9179,40.9179,40.5517,40.5943,489700.0
2020-04-07 14:00:00,47.65,47.69,47.35,47.54,746075.0,40.5773,40.6114,40.3218,40.4836,746075.0
2020-04-07 14:30:00,47.51,47.6,46.83,46.85,776802.0,40.4581,40.5347,39.879,39.896,776802.0
2020-04-07 15:00:00,46.85,47.27,46.64,46.72,824302.0,39.896,40.2537,39.7172,39.7853,824302.0
2020-04-07 15:30:00,46.74,47.42,46.48,46.48,1579724.0,39.8024,40.3814,39.581,39.581,1579724.0
2020-04-08 09:30:00,46.64,46.9,46.33,46.53,1608615.0,39.7172,39.9386,39.4532,39.6235,1608615.0
2020-04-08 10:00:00,46.54,46.68,46.39,46.58,989949.0,39.632,39.7513,39.5043,39.6661,989949.0
2020-04-08 10:30:00,46.58,46.69,46.51,46.61,867847.0,39.6661,39.7598,39.6065,39.6917,867847.0
2020-04-08 11:00:00,46.6,46.92,46.56,46.8,1192238.0,39.6831,39.9556,39.6491,39.8535,1192238.0
2020-04-08 11:30:00,46.79,46.88,46.69,46.78,900504.0,39.8449,39.9216,39.7598,39.8364,900504.0
2020-04-08 12:00:00,46.79,47.09,46.77,47.04,1019854.0,39.8449,40.1004,39.8279,40.0578,1019854.0
2020-04-08 12:30:00,47.04,47.44,47.03,47.38,878582.0,40.0578,40.3985,40.0493,40.3474,878582.0
2020-04-08 13:00:00,47.38,47.56,47.28,47.43,522184.0,40.3474,40.5006,40.2622,40.3899,522184.0
2020-04-08 13:30:00,47.43,47.49,47.2,47.28,476146.0,40.3899,40.441,40.1941,40.2622,476146.0
2020-04-08 14:00:00,47.28,47.41,47.22,47.37,669979.0,40.2622,40.3729,40.2111,40.3388,669979.0
2020-04-08 14:30:00,47.37,47.78,47.34,47.77,961765.0,40.3388,40.688,40.3133,40.6795,961765.0
2020-04-08 15:00:00,47.77,47.94,47.69,47.94,917989.0,40.6795,40.8242,40.6114,40.8242,917989.0
2020-04-08 15:30:00,47.94,48.09,47.52,47.79,2442048.0,40.8242,40.952,40.4666,40.6965,2442048.0
2020-04-09 09:30:00,48.44,49.22,48.35,49.21,1889315.0,41.25,41.9143,41.1734,41.9057,1889315.0
2020-04-09 10:00:00,49.22,49.51,48.98,49.42,1720219.0,41.9143,42.1612,41.7099,42.0846,1720219.0
2020-04-09 10:30:00,49.44,49.73,49.3,49.55,1294108.0,42.1016,42.3486,41.9824,42.1953,1294108.0
2020-04-09 11:00:00,49.55,49.56,48.96,49.16,891536.0,42.1953,42.2038,41.6928,41.8632,891536.0
2020-04-09 11:30:00,49.16,49.45,49.06,49.36,590179.0,41.8632,42.1101,41.778,42.0335,590179.0
2020-04-09 12:00:00,49.37,49.52,49.29,49.3,474114.0,42.042,42.1697,41.9739,41.9824,474114.0
2020-04-09 12:30:00,49.3,49.62,49.27,49.54,665492.0,41.9824,42.2549,41.9568,42.1868,665492.0
2020-04-09 13:00:00,49.54,49.57,49.3,49.54,554441.0,42.1868,42.2123,41.9824,42.1868,554441.0
2020-04-09 13:30:00,49.54,49.6,49.41,49.57,570662.0,42.1868,42.2378,42.0761,42.2123,570662.0
2020-04-09 14:00:00,49.57,49.58,49.29,49.37,551014.0,42.2123,42.2208,41.9739,42.042,551014.0
2020-04-09 14:30:00,49.37,49.56,49.02,49.11,834740.0,42.042,42.2038,41.7439,41.8206,834740.0
2020-04-09 15:00:00,49.11,49.37,48.97,49.36,1182869.0,41.8206,42.042,41.7014,42.0335,1182869.0
2020-04-09 15:30:00,49.36,49.49,48.96,48.99,2793265.0,42.0335,42.1442,41.6928,41.7184,2793265.0
2020-04-13 09:30:00,48.35,48.64,47.7,47.73,1700008.0,41.1734,41.4203,40.6199,40.6454,1700008.0
2020-04-13 10:00:00,47.74,47.75,47.25,47.3,846032.0,40.6539,40.6624,40.2367,40.2792,846032.0
2020-04-13 10:30:00,47.31,47.33,47.02,47.18,840311.0,40.2878,40.3048,40.0408,40.1771,840311.0
2020-04-13 11:00:00,47.17,47.17,46.87,47.09,849236.0,40.1685,40.1685,39.9131,40.1004,849236.0
2020-04-13 11:30:00,47.09,47.35,46.95,47.25,710951.0,40.1004,40.3218,39.9812,40.2367,710951.0
2020-04-13 12:00:00,47.24,47.38,47.18,47.23,690360.0,40.2281,40.3474,40.1771,40.2196,690360.0
2020-04-13 12:30:00,47.23,47.28,46.95,47.03,645838.0,40.2196,40.2622,39.9812,40.0493,645838.0
2020-04-13 13:00:00,47.02,47.02,46.72,46.73,665862.0,40.0408,40.0408,39.7853,39.7938,665862.0
2020-04-13 13:30:00,46.73,46.98,46.7,46.86,1065970.0,39.7938,40.0067,39.7683,39.9045,1065970.0
2020-04-13 14:00:00,46.86,46.87,46.5,46.55,1072965.0,39.9045,39.9131,39.598,39.6406,1072965.0
2020-04-13 14:30:00,46.55,46.93,46.54,46.88,871570.0,39.6406,39.9642,39.632,39.9216,871570.0
2020-04-13 15:00:00,46.88,46.95,46.73,46.9,1133675.0,39.9216,39.9812,39.7938,39.9386,1133675.0
2020-04-13 15:30:00,46.9,47.23,46.83,46.93,2717743.0,39.9386,40.2196,39.879,39.9642,2717743.0
2020-04-14 09:30:00,47.94,47.95,46.93,47.81,3109191.0,40.8242,40.8328,39.9642,40.7135,3109191.0
2020-04-14 10:00:00,47.81,48.23,47.75,48.16,1838219.0,40.7135,41.0712,40.6624,41.0116,1838219.0
2020-04-14 10:30:00,48.17,48.22,47.92,47.93,1559043.0,41.0201,41.0627,40.8072,40.8157,1559043.0
2020-04-14 11:00:00,47.94,48.12,47.7,47.82,1418881.0,40.8242,40.9775,40.6199,40.7221,1418881.0
2020-04-14 11:30:00,47.82,48.07,47.82,47.94,871217.0,40.7221,40.9349,40.7221,40.8242,871217.0
2020-04-14 12:00:00,47.95,48.33,47.95,48.12,1095462.0,40.8328,41.1564,40.8328,40.9775,1095462.0
2020-04-14 12:30:00,48.12,48.41,48.04,48.34,682509.0,40.9775,41.2245,40.9094,41.1649,682509.0
2020-04-14 13:00:00,48.35,48.46,48.25,48.39,770871.0,41.1734,41.2671,41.0882,41.2074,770871.0
2020-04-14 13:30:00,48.39,48.75,48.38,48.7,746328.0,41.2074,41.514,41.1989,41.4714,746328.0
2020-04-14 14:00:00,48.7,48.77,48.56,48.73,477008.0,41.4714,41.531,41.3522,41.497,477008.0
2020-04-14 14:30:00,48.73,48.77,48.48,48.57,809535.0,41.497,41.531,41.2841,41.3607,809535.0
2020-04-14 15:00:00,48.58,48.7,48.43,48.69,850785.0,41.3692,41.4714,41.2415,41.4629,850785.0
2020-04-14 15:30:00,48.69,49.16,48.65,48.91,2636393.0,41.4629,41.8632,41.4289,41.6503,2636393.0
2020-04-15 09:30:00,47.71,48.39,47.58,48.37,1485986.0,40.6284,41.2074,40.5177,41.1904,1485986.0
2020-04-15 10:00:00,48.37,48.4,47.57,47.64,810745.0,41.1904,41.216,40.5092,40.5688,810745.0
2020-04-15 10:30:00,47.64,47.84,47.55,47.69,720541.0,40.5688,40.7391,40.4921,40.6114,720541.0
2020-04-15 11:00:00,47.69,47.84,47.6,47.73,492773.0,40.6114,40.7391,40.5347,40.6454,492773.0
2020-04-15 11:30:00,47.73,47.86,47.53,47.58,462817.0,40.6454,40.7561,40.4751,40.5177,462817.0
2020-04-15 12:00:00,47.59,47.66,47.47,47.63,474054.0,40.5262,40.5858,40.424,40.5603,474054.0
2020-04-15 12:30:00,47.62,47.77,47.53,47.71,367438.0,40.5517,40.6795,40.4751,40.6284,367438.0
2020-04-15 13:00:00,47.7,48.03,47.69,47.89,416043.0,40.6199,40.9009,40.6114,40.7817,416043.0
2020-04-15 13:30:00,47.89,47.92,47.56,47.57,398880.0,40.7817,40.8072,40.5006,40.5092,398880.0
2020-04-15 14:00:00,47.57,47.83,47.56,47.75,472995.0,40.5092,40.7306,40.5006,40.6624,472995.0
2020-04-15 14:30:00,47.76,47.87,47.62,47.77,564030.0,40.671,40.7646,40.5517,40.6795,564030.0
2020-04-15 15:00:00,47.76,47.84,47.52,47.57,758080.0,40.671,40.7391,40.4666,40.5092,758080.0
2020-04-15 15:30:00,47.57,47.68,47.41,47.6,1862895.0,40.5092,40.6028,40.3729,40.5347,1862895.0
2020-04-16 09:30:00,47.4,47.85,47.02,47.09,1373009.0,40.3644,40.7476,40.0408,40.1004,1373009.0
2020-04-16 10:00:00,47.1,47.12,46.81,46.92,997751.0,40.1089,40.126,39.862,39.9556,997751.0
2020-04-16 10:30:00,46.91,47.05,46.8,46.99,711136.0,39.9471,40.0663,39.8535,40.0153,711136.0
2020-04-16 11:00:00,46.98,47.26,46.94,47.02,938417.0,40.0067,40.2452,39.9727,40.0408,938417.0
2020-04-16 11:30:00,47.02,47.17,47.0,47.08,759504.0,40.0408,40.1685,40.0238,40.0919,759504.0
2020-04-16 12:00:00,47.09,47.13,46.81,46.85,729669.0,40.1004,40.1345,39.862,39.896,729669.0
2020-04-16 12:30:00,46.86,47.12,46.76,47.06,936627.0,39.9045,40.126,39.8194,40.0749,936627.0
2020-04-16 13:00:00,47.07,47.16,46.98,47.15,948210.0,40.0834,40.16,40.0067,40.1515,948210.0
2020-04-16 13:30:00,47.14,47.25,47.03,47.08,950078.0,40.143,40.2367,40.0493,40.0919,950078.0
2020-04-16 14:00:00,47.08,47.21,47.0,47.15,876632.0,40.0919,40.2026,40.0238,40.1515,876632.0
2020-04-16 14:30:00,47.14,47.33,47.13,47.23,663203.0,40.143,40.3048,40.1345,40.2196,663203.0
2020-04-16 15:00:00,47.24,47.33,47.1,47.28,948147.0,40.2281,40.3048,40.1089,40.2622,948147.0
2020-04-16 15:30:00,47.27,47.34,47.05,47.09,2466985.0,40.2537,40.3133,40.0663,40.1004,2466985.0
2020-04-17 09:30:00,48.3,48.3,47.9,47.98,2637209.0,41.1308,41.1308,40.7902,40.8583,2637209.0
2020-04-17 10:00:00,47.98,48.01,47.67,47.74,986076.0,40.8583,40.8839,40.5943,40.6539,986076.0
2020-04-17 10:30:00,47.74,47.77,47.38,47.56,1170190.0,40.6539,40.6795,40.3474,40.5006,1170190.0
2020-04-17 11:00:00,47.56,47.61,47.37,47.45,902101.0,40.5006,40.5432,40.3388,40.407,902101.0
2020-04-17 11:30:00,47.44,47.71,47.44,47.64,1008969.0,40.3985,40.6284,40.3985,40.5688,1008969.0
2020-04-17 12:00:00,47.63,47.74,47.53,47.71,780128.0,40.5603,40.6539,40.4751,40.6284,780128.0
2020-04-17 12:30:00,47.71,47.88,47.67,47.82,573784.0,40.6284,40.7731,40.5943,40.7221,573784.0
2020-04-17 13:00:00,47.82,47.93,47.72,47.75,568885.0,40.7221,40.8157,40.6369,40.6624,568885.0
2020-04-17 13:30:00,47.76,47.9,47.75,47.88,578319.0,40.671,40.7902,40.6624,40.7731,578319.0
2020-04-17 14:00:00,47.88,47.98,47.82,47.91,442504.0,40.7731,40.8583,40.7221,40.7987,442504.0
2020-04-17 14:30:00,47.91,48.0,47.79,47.97,726905.0,40.7987,40.8753,40.6965,40.8498,726905.0
2020-04-17 15:00:00,47.97,48.09,47.94,48.03,1056279.0,40.8498,40.952,40.8242,40.9009,1056279.0
2020-04-17 15:30:00,48.03,48.18,47.98,48.05,3578541.0,40.9009,41.0286,40.8583,40.9179,3578541.0
2020-04-20 09:30:00,47.79,47.79,47.21,47.64,1364178.0,40.6965,40.6965,40.2026,40.5688,1364178.0
2020-04-20 10:00:00,47.64,47.79,47.53,47.76,665292.0,40.5688,40.6965,40.4751,40.671,665292.0
2020-04-20 10:30:00,47.75,47.83,47.6,47.64,702522.0,40.6624,40.7306,40.5347,40.5688,702522.0
2020-04-20 11:00:00,47.64,47.75,47.56,47.68,712176.0,40.5688,40.6624,40.5006,40.6028,712176.0
2020-04-20 11:30:00,47.68,47.87,47.66,47.85,711317.0,40.6028,40.7646,40.5858,40.7476,711317.0
2020-04-20 12:00:00,47.85,47.99,47.81,47.92,500019.0,40.7476,40.8668,40.7135,40.8072,500019.0
2020-04-20 12:30:00,47.92,48.0,47.88,47.97,435510.0,40.8072,40.8753,40.7731,40.8498,435510.0
2020-04-20 13:00:00,47.97,47.97,47.64,47.68,927514.0,40.8498,40.8498,40.5688,40.6028,927514.0
2020-04-20 13:30:00,47.68,47.83,47.56,47.82,904477.0,40.6028,40.7306,40.5006,40.7221,904477.0
2020-04-20 14:00:00,47.81,47.9,47.44,47.44,646097.0,40.7135,40.7902,40.3985,40.3985,646097.0
2020-04-20 14:30:00,47.45,47.57,47.2,47.21,771932.0,40.407,40.5092,40.1941,40.2026,771932.0
2020-04-20 15:00:00,47.21,47.34,47.09,47.2,888270.0,40.2026,40.3133,40.1004,40.1941,888270.0
2020-04-20 15:30:00,47.2,47.37,46.31,46.59,4155081.0,40.1941,40.3388,39.4362,39.6746,4155081.0
2020-04-21 09:30:00,45.88,46.45,44.26,46.14,4885495.0,39.07,39.5554,37.6905,39.2914,4885495.0
2020-04-21 10:00:00,46.13,46.6,46.0,46.38,1558292.0,39.2829,39.6831,39.1722,39.4958,1558292.0
2020-04-21 10:30:00,46.38,46.91,46.37,46.59,1690622.0,39.4958,39.9471,39.4873,39.6746,1690622.0
2020-04-21 11:00:00,46.59,46.67,45.82,45.91,1440046.0,39.6746,39.7427,39.0189,39.0956,1440046.0
2020-04-21 11:30:00,45.91,46.18,45.64,45.73,883754.0,39.0956,39.3255,38.8656,38.9423,883754.0
2020-04-21 12:00:00,45.74,45.79,45.4,45.41,1193532.0,38.9508,38.9934,38.6613,38.6698,1193532.0
2020-04-21 12:30:00,45.41,45.45,45.0,45.13,1244386.0,38.6698,38.7038,38.3206,38.4313,1244386.0
2020-04-21 13:00:00,45.13,45.54,45.07,45.34,891271.0,38.4313,38.7805,38.3802,38.6102,891271.0
2020-04-21 13:30:00,45.34,45.48,45.18,45.26,618485.0,38.6102,38.7294,38.4739,38.542,618485.0
2020-04-21 14:00:00,45.28,45.35,45.16,45.2,885532.0,38.5591,38.6187,38.4569,38.4909,885532.0
2020-04-21 14:30:00,45.2,45.22,45.0,45.09,805814.0,38.4909,38.508,38.3206,38.3973,805814.0
2020-04-21 15:00:00,45.09,45.29,44.97,45.2,1150993.0,38.3973,38.5676,38.2951,38.4909,1150993.0
2020-04-21 15:30:00,45.19,45.55,45.15,45.31,4085423.0,38.4824,38.789,38.4484,38.5846,4085423.0
2020-04-22 09:30:00,46.05,46.1,45.5,45.82,1616147.0,39.2148,39.2574,38.7464,39.0189,1616147.0
2020-04-22 10:00:00,45.81,45.98,45.6,45.76,1296779.0,39.0104,39.1552,38.8316,38.9678,1296779.0
2020-04-22 10:30:00,45.75,45.93,45.63,45.64,689369.0,38.9593,39.1126,38.8571,38.8656,689369.0
2020-04-22 11:00:00,45.64,45.94,45.6,45.85,661373.0,38.8656,39.1211,38.8316,39.0445,661373.0
2020-04-22 11:30:00,45.85,46.15,45.84,45.97,583459.0,39.0445,39.2999,39.0359,39.1467,583459.0
2020-04-22 12:00:00,45.97,46.03,45.76,45.86,575996.0,39.1467,39.1977,38.9678,39.053,575996.0
2020-04-22 12:30:00,45.87,45.93,45.65,45.72,558574.0,39.0615,39.1126,38.8741,38.9338,558574.0
2020-04-22 13:00:00,45.72,45.75,45.52,45.66,503600.0,38.9338,38.9593,38.7634,38.8827,503600.0
2020-04-22 13:30:00,45.66,45.8,45.6,45.64,962991.0,38.8827,39.0019,38.8316,38.8656,962991.0
2020-04-22 14:00:00,45.64,45.74,45.58,45.67,874315.0,38.8656,38.9508,38.8145,38.8912,874315.0
2020-04-22 14:30:00,45.67,45.82,45.66,45.73,612247.0,38.8912,39.0189,38.8827,38.9423,612247.0
2020-04-22 15:00:00,45.73,45.88,45.72,45.76,624508.0,38.9423,39.07,38.9338,38.9678,624508.0
2020-04-22 15:30:00,45.76,45.89,45.57,45.62,1801278.0,38.9678,39.0785,38.806,38.8486,1801278.0
2020-04-23 09:30:00,45.95,46.1,45.62,45.69,1513781.0,39.1296,39.2574,38.8486,38.9082,1513781.0
2020-04-23 10:00:00,45.7,45.77,45.58,45.77,1007791.0,38.9167,38.9763,38.8145,38.9763,1007791.0
2020-04-23 10:30:00,45.77,46.07,45.71,45.93,938685.0,38.9763,39.2318,38.9252,39.1126,938685.0
2020-04-23 11:00:00,45.94,45.98,45.84,45.95,1164559.0,39.1211,39.1552,39.0359,39.1296,1164559.0
2020-04-23 11:30:00,45.96,45.97,45.81,45.84,584173.0,39.1381,39.1467,39.0104,39.0359,584173.0
2020-04-23 12:00:00,45.84,45.93,45.83,45.87,987009.0,39.0359,39.1126,39.0274,39.0615,987009.0
2020-04-23 12:30:00,45.87,45.89,45.35,45.64,1353623.0,39.0615,39.0785,38.6187,38.8656,1353623.0
2020-04-23 13:00:00,45.65,45.78,45.41,45.49,809258.0,38.8741,38.9849,38.6698,38.7379,809258.0
2020-04-23 13:30:00,45.49,45.52,45.33,45.52,889822.0,38.7379,38.7634,38.6016,38.7634,889822.0
2020-04-23 14:00:00,45.52,45.59,45.31,45.52,684092.0,38.7634,38.8231,38.5846,38.7634,684092.0
2020-04-23 14:30:00,45.52,45.56,45.45,45.52,800314.0,38.7634,38.7975,38.7038,38.7634,800314.0
2020-04-23 15:00:00,45.53,45.55,45.2,45.27,711510.0,38.772,38.789,38.4909,38.5506,711510.0
2020-04-23 15:30:00,45.27,45.36,44.97,45.06,2376463.0,38.5506,38.6272,38.2951,38.3717,2376463.0
2020-04-24 09:30:00,45.5,45.63,45.2,45.24,1214262.0,38.7464,38.8571,38.4909,38.525,1214262.0
2020-04-24 10:00:00,45.24,45.41,45.21,45.3,784064.0,38.525,38.6698,38.4995,38.5761,784064.0
2020-04-24 10:30:00,45.29,45.4,45.23,45.27,874070.0,38.5676,38.6613,38.5165,38.5506,874070.0
2020-04-24 11:00:00,45.27,45.36,45.15,45.23,955200.0,38.5506,38.6272,38.4484,38.5165,955200.0
2020-04-24 11:30:00,45.23,45.3,45.13,45.18,797015.0,38.5165,38.5761,38.4313,38.4739,797015.0
2020-04-24 12:00:00,45.19,45.25,45.12,45.23,628259.0,38.4824,38.5335,38.4228,38.5165,628259.0
2020-04-24 12:30:00,45.23,45.29,45.16,45.25,559333.0,38.5165,38.5676,38.4569,38.5335,559333.0
2020-04-24 13:00:00,45.24,45.27,45.13,45.19,514693.0,38.525,38.5506,38.4313,38.4824,514693.0
2020-04-24 13:30:00,45.19,45.32,45.14,45.32,510407.0,38.4824,38.5931,38.4398,38.5931,510407.0
2020-04-24 14:00:00,45.32,45.49,45.28,45.39,638897.0,38.5931,38.7379,38.5591,38.6527,638897.0
2020-04-24 14:30:00,45.38,45.46,45.34,45.37,713125.0,38.6442,38.7124,38.6102,38.6357,713125.0
2020-04-24 15:00:00,45.37,45.49,45.25,45.48,897346.0,38.6357,38.7379,38.5335,38.7294,897346.0
2020-04-24 15:30:00,45.49,45.75,45.37,45.43,2437359.0,38.7379,38.9593,38.6357,38.6868,2437359.0
2020-04-27 09:30:00,46.0,46.05,45.71,45.94,1651502.0,39.1722,39.2148,38.9252,39.1211,1651502.0
2020-04-27 10:00:00,45.96,46.28,45.94,46.25,1444239.0,39.1381,39.4106,39.1211,39.3851,1444239.0
2020-04-27 10:30:00,46.25,46.28,46.12,46.19,980545.0,39.3851,39.4106,39.2744,39.334,980545.0
2020-04-27 11:00:00,46.18,46.23,46.02,46.23,781314.0,39.3255,39.3681,39.1892,39.3681,781314.0
2020-04-27 11:30:00,46.23,46.43,46.19,46.37,927728.0,39.3681,39.5384,39.334,39.4873,927728.0
2020-04-27 12:00:00,46.37,46.55,46.3,46.43,684473.0,39.4873,39.6406,39.4277,39.5384,684473.0
2020-04-27 12:30:00,46.42,46.66,46.42,46.63,691090.0,39.5299,39.7342,39.5299,39.7087,691090.0
2020-04-27 13:00:00,46.64,46.81,46.62,46.66,780950.0,39.7172,39.862,39.7002,39.7342,780950.0
2020-04-27 13:30:00,46.66,46.69,46.4,46.58,1075870.0,39.7342,39.7598,39.5128,39.6661,1075870.0
2020-04-27 14:00:00,46.59,46.68,46.52,46.63,684144.0,39.6746,39.7513,39.615,39.7087,684144.0
2020-04-27 14:30:00,46.63,46.8,46.62,46.73,634984.0,39.7087,39.8535,39.7002,39.7938,634984.0
2020-04-27 15:00:00,46.73,46.94,46.69,46.87,912218.0,39.7938,39.9727,39.7598,39.9131,912218.0
2020-04-27 15:30:00,46.87,46.98,46.75,46.78,1737367.0,39.9131,40.0067,39.8109,39.8364,1737367.0
2020-04-28 09:30:00,47.9,48.0,47.14,47.21,2777690.0,40.7902,40.8753,40.143,40.2026,2777690.0
2020-04-28 10:00:00,47.2,47.59,47.1,47.56,1253624.0,40.1941,40.5262,40.1089,40.5006,1253624.0
2020-04-28 10:30:00,47.57,47.58,47.16,47.19,1075628.0,40.5092,40.5177,40.16,40.1856,1075628.0
2020-04-28 11:00:00,47.19,47.43,47.11,47.33,891378.0,40.1856,40.3899,40.1174,40.3048,891378.0
2020-04-28 11:30:00,47.33,47.37,47.07,47.09,933262.0,40.3048,40.3388,40.0834,40.1004,933262.0
2020-04-28 12:00:00,47.09,47.13,46.86,46.91,687133.0,40.1004,40.1345,39.9045,39.9471,687133.0
2020-04-28 12:30:00,46.92,47.06,46.88,46.97,800145.0,39.9556,40.0749,39.9216,39.9982,800145.0
2020-04-28 13:00:00,46.98,47.09,46.97,47.07,465166.0,40.0067,40.1004,39.9982,40.0834,465166.0
2020-04-28 13:30:00,47.07,47.2,47.03,47.11,508602.0,40.0834,40.1941,40.0493,40.1174,508602.0
2020-04-28 14:00:00,47.11,47.24,47.09,47.16,850958.0,40.1174,40.2281,40.1004,40.16,850958.0
2020-04-28 14:30:00,47.16,47.16,46.98,47.02,707684.0,40.16,40.16,40.0067,40.0408,707684.0
2020-04-28 15:00:00,47.02,47.19,46.96,46.98,757960.0,40.0408,40.1856,39.9897,40.0067,757960.0
2020-04-28 15:30:00,46.98,47.02,46.57,46.73,2093997.0,40.0067,40.0408,39.6576,39.7938,2093997.0
2020-04-29 09:30:00,47.3,47.4,46.88,47.09,1304925.0,40.2792,40.3644,39.9216,40.1004,1304925.0
2020-04-29 10:00:00,47.1,47.43,47.08,47.31,934395.0,40.1089,40.3899,40.0919,40.2878,934395.0
2020-04-29 10:30:00,47.31,47.41,47.22,47.34,779555.0,40.2878,40.3729,40.2111,40.3133,779555.0
2020-04-29 11:00:00,47.34,47.54,47.31,47.48,843604.0,40.3133,40.4836,40.2878,40.4325,843604.0
2020-04-29 11:30:00,47.48,47.7,47.42,47.65,1086939.0,40.4325,40.6199,40.3814,40.5773,1086939.0
2020-04-29 12:00:00,47.66,47.75,47.6,47.73,517321.0,40.5858,40.6624,40.5347,40.6454,517321.0
2020-04-29 12:30:00,47.73,47.83,47.6,47.63,477632.0,40.6454,40.7306,40.5347,40.5603,477632.0
2020-04-29 13:00:00,47.63,47.86,47.63,47.7,924315.0,40.5603,40.7561,40.5603,40.6199,924315.0
2020-04-29 13:30:00,47.7,47.71,47.54,47.6,691536.0,40.6199,40.6284,40.4836,40.5347,691536.0
2020-04-29 14:00:00,47.6,47.68,47.37,47.49,783346.0,40.5347,40.6028,40.3388,40.441,783346.0
2020-04-29 14:30:00,47.49,47.62,47.36,47.49,506210.0,40.441,40.5517,40.3303,40.441,506210.0
2020-04-29 15:00:00,47.5,47.59,47.45,47.53,660565.0,40.4496,40.5262,40.407,40.4751,660565.0
2020-04-29 15:30:00,47.54,47.56,47.04,47.11,2213502.0,40.4836,40.5006,40.0578,40.1174,2213502.0
2020-04-30 09:30:00,47.0,47.0,45.96,46.45,2376106.0,40.0238,40.0238,39.1381,39.5554,2376106.0
2020-04-30 10:00:00,46.45,46.85,46.27,46.8,1117354.0,39.5554,39.896,39.4021,39.8535,1117354.0
2020-04-30 10:30:00,46.79,46.89,46.27,46.27,858449.0,39.8449,39.9301,39.4021,39.4021,858449.0
2020-04-30 11:00:00,46.28,46.38,46.04,46.07,1186068.0,39.4106,39.4958,39.2063,39.2318,1186068.0
2020-04-30 11:30:00,46.07,46.14,45.8,45.83,847073.0,39.2318,39.2914,39.0019,39.0274,847073.0
2020-04-30 12:00:00,45.83,46.02,45.75,45.98,711731.0,39.0274,39.1892,38.9593,39.1552,711731.0
2020-04-30 12:30:00,45.98,45.98,45.78,45.79,833703.0,39.1552,39.1552,38.9849,38.9934,833703.0
2020-04-30 13:00:00,45.79,45.88,45.7,45.79,901252.0,38.9934,39.07,38.9167,38.9934,901252.0
2020-04-30 13:30:00,45.79,45.88,45.7,45.82,744993.0,38.9934,39.07,38.9167,39.0189,744993.0
2020-04-30 14:00:00,45.81,45.85,45.72,45.75,604670.0,39.0104,39.0445,38.9338,38.9593,604670.0
2020-04-30 14:30:00,45.75,45.96,45.74,45.9,686931.0,38.9593,39.1381,38.9508,39.087,686931.0
2020-04-30 15:00:00,45.89,46.0,45.79,45.91,959919.0,39.0785,39.1722,38.9934,39.0956,959919.0
2020-04-30 15:30:00,45.92,46.05,45.78,45.86,2278066.0,39.1041,39.2148,38.9849,39.053,2278066.0
2020-05-01 09:30:00,45.62,45.98,45.21,45.98,1539734.0,38.8486,39.1552,38.4995,39.1552,1539734.0
2020-05-01 10:00:00,45.98,46.14,45.84,46.14,918466.0,39.1552,39.2914,39.0359,39.2914,918466.0
2020-05-01 10:30:00,46.14,46.39,46.07,46.07,981327.0,39.2914,39.5043,39.2318,39.2318,981327.0
2020-05-01 11:00:00,46.07,46.11,45.76,45.79,627482.0,39.2318,39.2659,38.9678,38.9934,627482.0
2020-05-01 11:30:00,45.79,45.82,45.6,45.62,509903.0,38.9934,39.0189,38.8316,38.8486,509903.0
2020-05-01 12:00:00,45.62,45.7,45.52,45.69,404182.0,38.8486,38.9167,38.7634,38.9082,404182.0
2020-05-01 12:30:00,45.69,45.8,45.63,45.72,488354.0,38.9082,39.0019,38.8571,38.9338,488354.0
2020-05-01 13:00:00,45.72,45.77,45.42,45.46,535117.0,38.9338,38.9763,38.6783,38.7124,535117.0
2020-05-01 13:30:00,45.46,45.52,45.31,45.33,670972.0,38.7124,38.7634,38.5846,38.6016,670972.0
2020-05-01 14:00:00,45.33,45.43,45.26,45.36,1033024.0,38.6016,38.6868,38.542,38.6272,1033024.0
2020-05-01 14:30:00,45.35,45.55,45.33,45.55,528080.0,38.6187,38.789,38.6016,38.789,528080.0
2020-05-01 15:00:00,45.55,45.66,45.45,45.55,529371.0,38.789,38.8827,38.7038,38.789,529371.0
2020-05-01 15:30:00,45.54,45.62,45.33,45.61,1396131.0,38.7805,38.8486,38.6016,38.8401,1396131.0
2020-05-04 09:30:00,45.32,45.48,44.6,44.87,1943196.0,38.5931,38.7294,37.98,38.2099,1943196.0
2020-05-04 10:00:00,44.87,45.0,44.66,44.77,979097.0,38.2099,38.3206,38.0311,38.1248,979097.0
2020-05-04 10:30:00,44.76,44.91,44.69,44.7,1010748.0,38.1163,38.244,38.0566,38.0652,1010748.0
2020-05-04 11:00:00,44.68,44.87,44.63,44.66,642700.0,38.0481,38.2099,38.0055,38.0311,642700.0
2020-05-04 11:30:00,44.67,44.87,44.63,44.76,455206.0,38.0396,38.2099,38.0055,38.1163,455206.0
2020-05-04 12:00:00,44.77,44.87,44.76,44.84,549579.0,38.1248,38.2099,38.1163,38.1844,549579.0
2020-05-04 12:30:00,44.84,45.05,44.82,45.0,949806.0,38.1844,38.3632,38.1673,38.3206,949806.0
2020-05-04 13:00:00,45.0,45.03,44.75,44.89,590818.0,38.3206,38.3462,38.1077,38.227,590818.0
2020-05-04 13:30:00,44.89,45.04,44.87,44.98,674443.0,38.227,38.3547,38.2099,38.3036,674443.0
2020-05-04 14:00:00,44.98,45.09,44.85,44.95,555222.0,38.3036,38.3973,38.1929,38.2781,555222.0
2020-05-04 14:30:00,44.95,45.13,44.92,45.11,528744.0,38.2781,38.4313,38.2525,38.4143,528744.0
2020-05-04 15:00:00,45.11,45.14,44.93,45.01,1438899.0,38.4143,38.4398,38.261,38.3291,1438899.0
2020-05-04 15:30:00,45.01,45.16,44.8,45.14,4849469.0,38.3291,38.4569,38.1503,38.4398,4849469.0
2020-05-05 09:30:00,45.36,45.64,45.16,45.46,1239248.0,38.6272,38.8656,38.4569,38.7124,1239248.0
2020-05-05 10:00:00,45.45,45.46,45.15,45.33,947735.0,38.7038,38.7124,38.4484,38.6016,947735.0
2020-05-05 10:30:00,45.34,45.61,45.31,45.58,611963.0,38.6102,38.8401,38.5846,38.8145,611963.0
2020-05-05 11:00:00,45.58,45.78,45.55,45.73,769562.0,38.8145,38.9849,38.789,38.9423,769562.0
2020-05-05 11:30:00,45.74,45.9,45.73,45.89,584261.0,38.9508,39.087,38.9423,39.0785,584261.0
2020-05-05 12:00:00,45.88,46.1,45.88,45.94,1118718.0,39.07,39.2574,39.07,39.1211,1118718.0
2020-05-05 12:30:00,45.94,45.98,45.74,45.76,631556.0,39.1211,39.1552,38.9508,38.9678,631556.0
2020-05-05 13:00:00,45.76,45.95,45.74,45.92,539786.0,38.9678,39.1296,38.9508,39.1041,539786.0
2020-05-05 13:30:00,45.92,45.96,45.85,45.93,353161.0,39.1041,39.1381,39.0445,39.1126,353161.0
2020-05-05 14:00:00,45.93,46.1,45.92,46.09,523962.0,39.1126,39.2574,39.1041,39.2488,523962.0
2020-05-05 14:30:00,46.09,46.1,45.89,45.94,605286.0,39.2488,39.2574,39.0785,39.1211,605286.0
2020-05-05 15:00:00,45.94,45.98,45.55,45.61,856080.0,39.1211,39.1552,38.789,38.8401,856080.0
2020-05-05 15:30:00,45.6,45.67,45.35,45.4,1810135.0,38.8316,38.8912,38.6187,38.6613,1810135.0
2020-05-06 09:30:00,45.4,45.63,45.1,45.27,1312439.0,38.6613,38.8571,38.4058,38.5506,1312439.0
2020-05-06 10:00:00,45.28,45.38,45.2,45.28,1046536.0,38.5591,38.6442,38.4909,38.5591,1046536.0
2020-05-06 10:30:00,45.28,45.44,45.15,45.3,525281.0,38.5591,38.6953,38.4484,38.5761,525281.0
2020-05-06 11:00:00,45.3,45.37,45.01,45.11,618348.0,38.5761,38.6357,38.3291,38.4143,618348.0
2020-05-06 11:30:00,45.11,45.14,44.95,45.03,537921.0,38.4143,38.4398,38.2781,38.3462,537921.0
2020-05-06 12:00:00,45.02,45.19,44.98,45.15,404029.0,38.3377,38.4824,38.3036,38.4484,404029.0
2020-05-06 12:30:00,45.16,45.19,45.08,45.17,556460.0,38.4569,38.4824,38.3888,38.4654,556460.0
2020-05-06 13:00:00,45.18,45.2,45.08,45.18,385145.0,38.4739,38.4909,38.3888,38.4739,385145.0
2020-05-06 13:30:00,45.18,45.23,45.08,45.11,423736.0,38.4739,38.5165,38.3888,38.4143,423736.0
2020-05-06 14:00:00,45.11,45.11,45.0,45.0,419111.0,38.4143,38.4143,38.3206,38.3206,419111.0
2020-05-06 14:30:00,45.01,45.09,44.96,44.97,510787.0,38.3291,38.3973,38.2866,38.2951,510787.0
2020-05-06 15:00:00,44.98,45.0,44.91,44.95,576644.0,38.3036,38.3206,38.244,38.2781,576644.0
2020-05-06 15:30:00,44.95,44.95,44.72,44.75,1447283.0,38.2781,38.2781,38.0822,38.1077,1447283.0
2020-05-07 09:30:00,45.15,45.24,44.8,44.94,1649031.0,38.4484,38.525,38.1503,38.2695,1649031.0
2020-05-07 10:00:00,44.93,44.97,44.7,44.76,1072940.0,38.261,38.2951,38.0652,38.1163,1072940.0
2020-05-07 10:30:00,44.76,44.9,44.72,44.82,921840.0,38.1163,38.2355,38.0822,38.1673,921840.0
2020-05-07 11:00:00,44.82,44.9,44.79,44.86,626845.0,38.1673,38.2355,38.1418,38.2014,626845.0
2020-05-07 11:30:00,44.86,45.05,44.85,45.0,896215.0,38.2014,38.3632,38.1929,38.3206,896215.0
2020-05-07 12:00:00,45.01,45.13,44.99,45.07,674675.0,38.3291,38.4313,38.3121,38.3802,674675.0
2020-05-07 12:30:00,45.08,45.12,45.01,45.09,615674.0,38.3888,38.4228,38.3291,38.3973,615674.0
2020-05-07 13:00:00,45.09,45.15,45.0,45.02,514678.0,38.3973,38.4484,38.3206,38.3377,514678.0
2020-05-07 13:30:00,45.02,45.1,44.87,44.93,792007.0,38.3377,38.4058,38.2099,38.261,792007.0
2020-05-07 14:00:00,44.93,45.0,44.81,44.87,974593.0,38.261,38.3206,38.1588,38.2099,974593.0
2020-05-07 14:30:00,44.87,44.91,44.66,44.78,940576.0,38.2099,38.244,38.0311,38.1333,940576.0
2020-05-07 15:00:00,44.77,44.85,44.65,44.76,731406.0,38.1248,38.1929,38.0226,38.1163,731406.0
2020-05-07 15:30:00,44.76,44.77,44.5,44.6,2197065.0,38.1163,38.1248,37.8948,37.98,2197065.0
2020-05-08 09:30:00,45.08,45.47,44.88,45.42,1467115.0,38.3888,38.7209,38.2184,38.6783,1467115.0
2020-05-08 10:00:00,45.42,45.86,45.41,45.82,985421.0,38.6783,39.053,38.6698,39.0189,985421.0
2020-05-08 10:30:00,45.82,45.95,45.75,45.86,691322.0,39.0189,39.1296,38.9593,39.053,691322.0
2020-05-08 11:00:00,45.86,45.92,45.7,45.87,696847.0,39.053,39.1041,38.9167,39.0615,696847.0
2020-05-08 11:30:00,45.87,46.03,45.86,45.98,661309.0,39.0615,39.1977,39.053,39.1552,661309.0
2020-05-08 12:00:00,45.98,46.15,45.97,46.12,692795.0,39.1552,39.2999,39.1467,39.2744,692795.0
2020-05-08 12:30:00,46.11,46.14,46.04,46.11,526624.0,39.2659,39.2914,39.2063,39.2659,526624.0
2020-05-08 13:00:00,46.11,46.12,45.9,45.98,445463.0,39.2659,39.2744,39.087,39.1552,445463.0
2020-05-08 13:30:00,45.98,46.02,45.86,45.88,572424.0,39.1552,39.1892,39.053,39.07,572424.0
2020-05-08 14:00:00,45.88,46.05,45.86,46.02,495436.0,39.07,39.2148,39.053,39.1892,495436.0
2020-05-08 14:30:00,46.03,46.09,45.9,46.06,554900.0,39.1977,39.2488,39.087,39.2233,554900.0
2020-05-08 15:00:00,46.06,46.13,45.98,46.03,852893.0,39.2233,39.2829,39.1552,39.1977,852893.0
2020-05-08 15:30:00,46.03,46.22,46.02,46.11,2029288.0,39.1977,39.3595,39.1892,39.2659,2029288.0
2020-05-11 09:30:00,45.69,45.88,45.53,45.61,1285875.0,38.9082,39.07,38.772,38.8401,1285875.0
2020-05-11 10:00:00,45.61,45.71,45.52,45.58,517043.0,38.8401,38.9252,38.7634,38.8145,517043.0
2020-05-11 10:30:00,45.57,45.7,45.54,45.61,603541.0,38.806,38.9167,38.7805,38.8401,603541.0
2020-05-11 11:00:00,45.62,45.8,45.61,45.77,460240.0,38.8486,39.0019,38.8401,38.9763,460240.0
2020-05-11 11:30:00,45.77,45.9,45.75,45.87,408258.0,38.9763,39.087,38.9593,39.0615,408258.0
2020-05-11 12:00:00,45.88,46.0,45.83,46.0,378082.0,39.07,39.1722,39.0274,39.1722,378082.0
2020-05-11 12:30:00,46.0,46.11,45.99,46.04,478595.0,39.1722,39.2659,39.1637,39.2063,478595.0
2020-05-11 13:00:00,46.04,46.11,45.97,46.09,302471.0,39.2063,39.2659,39.1467,39.2488,302471.0
2020-05-11 13:30:00,46.09,46.1,45.85,45.87,391431.0,39.2488,39.2574,39.0445,39.0615,391431.0
2020-05-11 14:00:00,45.87,45.91,45.66,45.68,454694.0,39.0615,39.0956,38.8827,38.8997,454694.0
2020-05-11 14:30:00,45.69,45.95,45.68,45.77,665725.0,38.9082,39.1296,38.8997,38.9763,665725.0
2020-05-11 15:00:00,45.78,45.79,45.56,45.61,682406.0,38.9849,38.9934,38.7975,38.8401,682406.0
2020-05-11 15:30:00,45.61,45.68,45.54,45.54,1554055.0,38.8401,38.8997,38.7805,38.7805,1554055.0
2020-05-12 09:30:00,45.6,45.85,45.56,45.78,1381378.0,38.8316,39.0445,38.7975,38.9849,1381378.0
2020-05-12 10:00:00,45.77,45.8,45.5,45.52,641086.0,38.9763,39.0019,38.7464,38.7634,641086.0
2020-05-12 10:30:00,45.53,45.56,45.31,45.55,578287.0,38.772,38.7975,38.5846,38.789,578287.0
2020-05-12 11:00:00,45.55,45.61,45.43,45.57,588017.0,38.789,38.8401,38.6868,38.806,588017.0
2020-05-12 11:30:00,45.57,45.62,45.38,45.39,417866.0,38.806,38.8486,38.6442,38.6527,417866.0
2020-05-12 12:00:00,45.38,45.38,45.17,45.19,724723.0,38.6442,38.6442,38.4654,38.4824,724723.0
2020-05-12 12:30:00,45.18,45.32,44.97,45.32,962683.0,38.4739,38.5931,38.2951,38.5931,962683.0
2020-05-12 13:00:00,45.31,45.33,45.04,45.1,539156.0,38.5846,38.6016,38.3547,38.4058,539156.0
2020-05-12 13:30:00,45.11,45.18,45.09,45.15,275939.0,38.4143,38.4739,38.3973,38.4484,275939.0
2020-05-12 14:00:00,45.15,45.19,45.01,45.09,353873.0,38.4484,38.4824,38.3291,38.3973,353873.0
2020-05-12 14:30:00,45.09,45.25,45.02,45.18,537511.0,38.3973,38.5335,38.3377,38.4739,537511.0
2020-05-12 15:00:00,45.18,45.19,45.01,45.05,530694.0,38.4739,38.4824,38.3291,38.3632,530694.0
2020-05-12 15:30:00,45.06,45.08,44.8,44.82,1755790.0,38.3717,38.3888,38.1503,38.1673,1755790.0
2020-05-13 09:30:00,44.71,44.78,44.22,44.34,1635800.0,38.0737,38.1333,37.6564,37.7586,1635800.0
2020-05-13 10:00:00,44.34,44.39,44.11,44.29,871136.0,37.7586,37.8012,37.5627,37.716,871136.0
2020-05-13 10:30:00,44.28,44.49,44.12,44.14,798726.0,37.7075,37.8863,37.5712,37.5883,798726.0
2020-05-13 11:00:00,44.15,44.2,43.86,43.96,1748321.0,37.5968,37.6394,37.3498,37.435,1748321.0
2020-05-13 11:30:00,43.96,44.0,43.67,43.84,978422.0,37.435,37.4691,37.188,37.3328,978422.0
2020-05-13 12:00:00,43.85,44.01,43.81,43.97,781689.0,37.3413,37.4776,37.3073,37.4435,781689.0
2020-05-13 12:30:00,43.97,44.03,43.83,43.93,516418.0,37.4435,37.4946,37.3243,37.4094,516418.0
2020-05-13 13:00:00,43.93,44.05,43.81,43.92,591311.0,37.4094,37.5116,37.3073,37.4009,591311.0
2020-05-13 13:30:00,43.92,43.97,43.78,43.83,543238.0,37.4009,37.4435,37.2817,37.3243,543238.0
2020-05-13 14:00:00,43.82,43.97,43.77,43.88,612209.0,37.3158,37.4435,37.2732,37.3669,612209.0
2020-05-13 14:30:00,43.87,43.88,43.72,43.74,542221.0,37.3584,37.3669,37.2306,37.2477,542221.0
2020-05-13 15:00:00,43.75,43.95,43.52,43.65,751679.0,37.2562,37.4265,37.0603,37.171,751679.0
2020-05-13 15:30:00,43.66,44.03,43.61,43.94,1884485.0,37.1795,37.4946,37.1369,37.418,1884485.0
2020-05-14 09:30:00,43.38,43.74,43.36,43.45,1856565.0,36.9411,37.2477,36.9241,37.0007,1856565.0
2020-05-14 10:00:00,43.44,43.47,43.23,43.26,936969.0,36.9922,37.0177,36.8134,36.8389,936969.0
2020-05-14 10:30:00,43.27,43.5,43.25,43.4,832841.0,36.8474,37.0433,36.8304,36.9581,832841.0
2020-05-14 11:00:00,43.41,43.5,43.27,43.32,901045.0,36.9666,37.0433,36.8474,36.89,901045.0
2020-05-14 11:30:00,43.32,43.65,43.3,43.52,951926.0,36.89,37.171,36.873,37.0603,951926.0
2020-05-14 12:00:00,43.52,43.75,43.48,43.68,800821.0,37.0603,37.2562,37.0262,37.1966,800821.0
2020-05-14 12:30:00,43.68,44.03,43.64,43.98,812748.0,37.1966,37.4946,37.1625,37.452,812748.0
2020-05-14 13:00:00,43.98,44.02,43.84,44.0,663324.0,37.452,37.4861,37.3328,37.4691,663324.0
2020-05-14 13:30:00,44.0,44.06,43.83,43.84,596855.0,37.4691,37.5202,37.3243,37.3328,596855.0
2020-05-14 14:00:00,43.85,43.89,43.77,43.89,580381.0,37.3413,37.3754,37.2732,37.3754,580381.0
2020-05-14 14:30:00,43.89,43.95,43.6,43.72,564135.0,37.3754,37.4265,37.1284,37.2306,564135.0
2020-05-14 15:00:00,43.72,43.84,43.66,43.83,1347574.0,37.2306,37.3328,37.1795,37.3243,1347574.0
2020-05-14 15:30:00,43.84,43.91,43.64,43.7,3339207.0,37.3328,37.3924,37.1625,37.2136,3339207.0
2020-05-15 09:30:00,43.96,44.69,43.72,44.55,2107314.0,37.435,38.0566,37.2306,37.9374,2107314.0
2020-05-15 10:00:00,44.57,44.68,44.33,44.37,1138815.0,37.9545,38.0481,37.7501,37.7841,1138815.0
2020-05-15 10:30:00,44.38,44.45,44.0,44.09,800152.0,37.7927,37.8523,37.4691,37.5457,800152.0
2020-05-15 11:00:00,44.08,44.09,43.8,43.99,780871.0,37.5372,37.5457,37.2987,37.4605,780871.0
2020-05-15 11:30:00,43.98,44.12,43.94,44.1,640456.0,37.452,37.5712,37.418,37.5542,640456.0
2020-05-15 12:00:00,44.1,44.22,44.02,44.03,627942.0,37.5542,37.6564,37.4861,37.4946,627942.0
2020-05-15 12:30:00,44.03,44.23,44.01,44.13,822071.0,37.4946,37.6649,37.4776,37.5798,822071.0
2020-05-15 13:00:00,44.13,44.39,44.11,44.36,766159.0,37.5798,37.8012,37.5627,37.7756,766159.0
2020-05-15 13:30:00,44.35,44.45,44.23,44.33,755243.0,37.7671,37.8523,37.6649,37.7501,755243.0
2020-05-15 14:00:00,44.33,44.48,44.28,44.34,775058.0,37.7501,37.8778,37.7075,37.7586,775058.0
2020-05-15 14:30:00,44.35,44.35,44.08,44.1,803207.0,37.7671,37.7671,37.5372,37.5542,803207.0
2020-05-15 15:00:00,44.1,44.22,44.06,44.15,1176210.0,37.5542,37.6564,37.5202,37.5968,1176210.0
2020-05-15 15:30:00,44.14,44.18,43.2,43.33,8920517.0,37.5883,37.6223,36.7878,36.8985,8920517.0
2020-05-18 09:30:00,44.82,44.92,44.13,44.55,2832480.0,38.1673,38.2525,37.5798,37.9374,2832480.0
2020-05-18 10:00:00,44.55,44.79,44.51,44.68,1383022.0,37.9374,38.1418,37.9034,38.0481,1383022.0
2020-05-18 10:30:00,44.68,45.0,44.62,44.98,1159893.0,38.0481,38.3206,37.997,38.3036,1159893.0
2020-05-18 11:00:00,44.98,45.28,44.92,45.25,1483843.0,38.3036,38.5591,38.2525,38.5335,1483843.0
2020-05-18 11:30:00,45.26,45.29,44.91,45.01,1020547.0,38.542,38.5676,38.244,38.3291,1020547.0
2020-05-18 12:00:00,45.01,45.03,44.83,44.87,905810.0,38.3291,38.3462,38.1759,38.2099,905810.0
2020-05-18 12:30:00,44.88,44.93,44.8,44.88,614329.0,38.2184,38.261,38.1503,38.2184,614329.0
2020-05-18 13:00:00,44.88,45.02,44.88,44.98,575910.0,38.2184,38.3377,38.2184,38.3036,575910.0
2020-05-18 13:30:00,45.0,45.09,44.93,45.09,691063.0,38.3206,38.3973,38.261,38.3973,691063.0
2020-05-18 14:00:00,45.09,45.19,45.06,45.14,751810.0,38.3973,38.4824,38.3717,38.4398,751810.0
2020-05-18 14:30:00,45.13,45.19,45.1,45.14,662185.0,38.4313,38.4824,38.4058,38.4398,662185.0
2020-05-18 15:00:00,45.14,45.2,45.11,45.18,974376.0,38.4398,38.4909,38.4143,38.4739,974376.0
2020-05-18 15:30:00,45.18,45.39,44.92,44.94,3828239.0,38.4739,38.6527,38.2525,38.2695,3828239.0
2020-05-19 09:30:00,45.01,45.03,44.25,44.48,1791965.0,38.3291,38.3462,37.682,37.8778,1791965.0
2020-05-19 10:00:00,44.47,44.95,44.44,44.89,1101443.0,37.8693,38.2781,37.8437,38.227,1101443.0
2020-05-19 10:30:00,44.88,44.9,44.63,44.82,685736.0,38.2184,38.2355,38.0055,38.1673,685736.0
2020-05-19 11:00:00,44.82,44.98,44.76,44.97,720676.0,38.1673,38.3036,38.1163,38.2951,720676.0
2020-05-19 11:30:00,44.97,45.07,44.88,45.05,789105.0,38.2951,38.3802,38.2184,38.3632,789105.0
2020-05-19 12:00:00,45.06,45.1,44.92,44.95,551852.0,38.3717,38.4058,38.2525,38.2781,551852.0
2020-05-19 12:30:00,44.96,44.99,44.85,44.98,724094.0,38.2866,38.3121,38.1929,38.3036,724094.0
2020-05-19 13:00:00,44.98,45.04,44.88,45.01,665503.0,38.3036,38.3547,38.2184,38.3291,665503.0
2020-05-19 13:30:00,45.0,45.15,45.0,45.14,741534.0,38.3206,38.4484,38.3206,38.4398,741534.0
2020-05-19 14:00:00,45.15,45.21,45.07,45.2,674864.0,38.4484,38.4995,38.3802,38.4909,674864.0
2020-05-19 14:30:00,45.2,45.33,44.97,45.04,1494899.0,38.4909,38.6016,38.2951,38.3547,1494899.0
2020-05-19 15:00:00,45.03,45.19,44.94,45.0,1510322.0,38.3462,38.4824,38.2695,38.3206,1510322.0
2020-05-19 15:30:00,44.99,45.0,44.52,44.54,2345714.0,38.3121,38.3206,37.9119,37.9289,2345714.0
2020-05-20 09:30:00,45.2,45.84,45.02,45.52,2803147.0,38.4909,39.0359,38.3377,38.7634,2803147.0
2020-05-20 10:00:00,45.53,45.91,45.5,45.87,1587126.0,38.772,39.0956,38.7464,39.0615,1587126.0
2020-05-20 10:30:00,45.87,45.9,45.7,45.82,1047916.0,39.0615,39.087,38.9167,39.0189,1047916.0
2020-05-20 11:00:00,45.82,46.1,45.72,45.87,1337827.0,39.0189,39.2574,38.9338,39.0615,1337827.0
2020-05-20 11:30:00,45.87,45.99,45.83,45.88,807280.0,39.0615,39.1637,39.0274,39.07,807280.0
2020-05-20 12:00:00,45.88,45.99,45.77,45.91,953765.0,39.07,39.1637,38.9763,39.0956,953765.0
2020-05-20 12:30:00,45.92,46.17,45.91,45.99,1317013.0,39.1041,39.317,39.0956,39.1637,1317013.0
2020-05-20 13:00:00,45.98,46.06,45.75,45.76,925952.0,39.1552,39.2233,38.9593,38.9678,925952.0
2020-05-20 13:30:00,45.76,45.91,45.76,45.8,554794.0,38.9678,39.0956,38.9678,39.0019,554794.0
2020-05-20 14:00:00,45.8,45.88,45.75,45.78,783898.0,39.0019,39.07,38.9593,38.9849,783898.0
2020-05-20 14:30:00,45.78,45.92,45.64,45.64,935421.0,38.9849,39.1041,38.8656,38.8656,935421.0
2020-05-20 15:00:00,45.64,45.72,45.49,45.7,1044869.0,38.8656,38.9338,38.7379,38.9167,1044869.0
2020-05-20 15:30:00,45.7,45.95,45.69,45.9,2189966.0,38.9167,39.1296,38.9082,39.087,2189966.0
2020-05-21 09:30:00,46.08,46.09,45.76,45.89,1604123.0,39.2403,39.2488,38.9678,39.0785,1604123.0
2020-05-21 10:00:00,45.89,45.95,45.82,45.9,635154.0,39.0785,39.1296,39.0189,39.087,635154.0
2020-05-21 10:30:00,45.89,45.9,45.55,45.59,840352.0,39.0785,39.087,38.789,38.8231,840352.0
2020-05-21 11:00:00,45.59,45.59,45.33,45.37,751756.0,38.8231,38.8231,38.6016,38.6357,751756.0
2020-05-21 11:30:00,45.37,45.45,45.25,45.27,725699.0,38.6357,38.7038,38.5335,38.5506,725699.0
2020-05-21 12:00:00,45.26,45.39,45.19,45.22,647297.0,38.542,38.6527,38.4824,38.508,647297.0
2020-05-21 12:30:00,45.21,45.33,45.12,45.23,485074.0,38.4995,38.6016,38.4228,38.5165,485074.0
2020-05-21 13:00:00,45.23,45.38,45.2,45.23,541765.0,38.5165,38.6442,38.4909,38.5165,541765.0
2020-05-21 13:30:00,45.23,45.27,45.1,45.14,511239.0,38.5165,38.5506,38.4058,38.4398,511239.0
2020-05-21 14:00:00,45.14,45.29,45.13,45.23,460529.0,38.4398,38.5676,38.4313,38.5165,460529.0
2020-05-21 14:30:00,45.24,45.24,45.03,45.1,621966.0,38.525,38.525,38.3462,38.4058,621966.0
2020-05-21 15:00:00,45.09,45.29,45.08,45.21,732623.0,38.3973,38.5676,38.3888,38.4995,732623.0
2020-05-21 15:30:00,45.21,45.29,45.11,45.19,1576027.0,38.4995,38.5676,38.4143,38.4824,1576027.0
2020-05-22 09:30:00,45.22,45.31,44.81,44.87,1405729.0,38.508,38.5846,38.1588,38.2099,1405729.0
2020-05-22 10:00:00,44.88,45.06,44.84,45.03,832269.0,38.2184,38.3717,38.1844,38.3462,832269.0
2020-05-22 10:30:00,45.03,45.18,44.91,44.91,623454.0,38.3462,38.4739,38.244,38.244,623454.0
2020-05-22 11:00:00,44.91,44.99,44.82,44.97,638605.0,38.244,38.3121,38.1673,38.2951,638605.0
2020-05-22 11:30:00,44.97,44.97,44.75,44.76,553832.0,38.2951,38.2951,38.1077,38.1163,553832.0
2020-05-22 12:00:00,44.76,44.8,44.65,44.66,763251.0,38.1163,38.1503,38.0226,38.0311,763251.0
2020-05-22 12:30:00,44.66,44.82,44.66,44.71,546770.0,38.0311,38.1673,38.0311,38.0737,546770.0
2020-05-22 13:00:00,44.72,44.8,44.65,44.76,573673.0,38.0822,38.1503,38.0226,38.1163,573673.0
2020-05-22 13:30:00,44.76,44.79,44.7,44.71,404739.0,38.1163,38.1418,38.0652,38.0737,404739.0
2020-05-22 14:00:00,44.71,44.82,44.7,44.8,540534.0,38.0737,38.1673,38.0652,38.1503,540534.0
2020-05-22 14:30:00,44.8,45.11,44.78,44.96,1018716.0,38.1503,38.4143,38.1333,38.2866,1018716.0
2020-05-22 15:00:00,44.95,45.01,44.83,44.87,578021.0,38.2781,38.3291,38.1759,38.2099,578021.0
2020-05-22 15:30:00,44.86,45.07,44.86,45.04,1521649.0,38.2014,38.3802,38.2014,38.3547,1521649.0
2020-05-26 09:30:00,46.92,46.93,46.08,46.11,3488583.0,39.9556,39.9642,39.2403,39.2659,3488583.0
2020-05-26 10:00:00,46.1,46.27,45.93,46.27,1429682.0,39.2574,39.4021,39.1126,39.4021,1429682.0
2020-05-26 10:30:00,46.28,46.39,46.22,46.3,1087215.0,39.4106,39.5043,39.3595,39.4277,1087215.0
2020-05-26 11:00:00,46.3,46.47,46.27,46.34,1316541.0,39.4277,39.5724,39.4021,39.4617,1316541.0
2020-05-26 11:30:00,46.33,46.41,46.24,46.32,1163882.0,39.4532,39.5213,39.3766,39.4447,1163882.0
2020-05-26 12:00:00,46.33,46.45,46.3,46.36,907820.0,39.4532,39.5554,39.4277,39.4788,907820.0
2020-05-26 12:30:00,46.36,46.56,46.35,46.48,753358.0,39.4788,39.6491,39.4702,39.581,753358.0
2020-05-26 13:00:00,46.48,46.55,46.44,46.46,767605.0,39.581,39.6406,39.5469,39.5639,767605.0
2020-05-26 13:30:00,46.47,46.53,46.45,46.51,868389.0,39.5724,39.6235,39.5554,39.6065,868389.0
2020-05-26 14:00:00,46.51,46.59,46.44,46.54,639815.0,39.6065,39.6746,39.5469,39.632,639815.0
2020-05-26 14:30:00,46.55,46.58,46.3,46.41,855495.0,39.6406,39.6661,39.4277,39.5213,855495.0
2020-05-26 15:00:00,46.4,46.48,46.26,46.39,1094401.0,39.5128,39.581,39.3936,39.5043,1094401.0
2020-05-26 15:30:00,46.4,46.43,46.0,46.09,3001143.0,39.5128,39.5384,39.1722,39.2488,3001143.0
2020-05-27 09:30:00,47.0,47.09,46.66,46.83,2720415.0,40.0238,40.1004,39.7342,39.879,2720415.0
2020-05-27 10:00:00,46.82,47.02,46.63,46.73,1198210.0,39.8705,40.0408,39.7087,39.7938,1198210.0
2020-05-27 10:30:00,46.72,46.84,46.42,46.83,1124022.0,39.7853,39.8875,39.5299,39.879,1124022.0
2020-05-27 11:00:00,46.83,46.92,46.68,46.76,1273389.0,39.879,39.9556,39.7513,39.8194,1273389.0
2020-05-27 11:30:00,46.76,46.81,46.52,46.69,714103.0,39.8194,39.862,39.615,39.7598,714103.0
2020-05-27 12:00:00,46.69,46.72,46.49,46.51,675792.0,39.7598,39.7853,39.5895,39.6065,675792.0
2020-05-27 12:30:00,46.52,46.58,46.42,46.47,474327.0,39.615,39.6661,39.5299,39.5724,474327.0
2020-05-27 13:00:00,46.47,46.51,46.22,46.25,563847.0,39.5724,39.6065,39.3595,39.3851,563847.0
2020-05-27 13:30:00,46.25,46.3,46.16,46.2,489005.0,39.3851,39.4277,39.3084,39.3425,489005.0
2020-05-27 14:00:00,46.21,46.35,46.2,46.32,677307.0,39.351,39.4702,39.3425,39.4447,677307.0
2020-05-27 14:30:00,46.32,46.42,46.21,46.39,662723.0,39.4447,39.5299,39.351,39.5043,662723.0
2020-05-27 15:00:00,46.39,46.62,46.38,46.58,1042664.0,39.5043,39.7002,39.4958,39.6661,1042664.0
2020-05-27 15:30:00,46.57,46.75,46.5,46.74,2039304.0,39.6576,39.8109,39.598,39.8024,2039304.0
2020-05-28 09:30:00,47.33,47.42,46.82,46.91,1999713.0,40.3048,40.3814,39.8705,39.9471,1999713.0
2020-05-28 10:00:00,46.91,47.23,46.89,47.1,890264.0,39.9471,40.2196,39.9301,40.1089,890264.0
2020-05-28 10:30:00,47.11,47.37,47.08,47.22,839630.0,40.1174,40.3388,40.0919,40.2111,839630.0
2020-05-28 11:00:00,47.22,47.26,47.07,47.15,702896.0,40.2111,40.2452,40.0834,40.1515,702896.0
2020-05-28 11:30:00,47.15,47.21,47.03,47.18,592767.0,40.1515,40.2026,40.0493,40.1771,592767.0
2020-05-28 12:00:00,47.18,47.25,47.11,47.16,520901.0,40.1771,40.2367,40.1174,40.16,520901.0
2020-05-28 12:30:00,47.15,47.27,47.11,47.22,466073.0,40.1515,40.2537,40.1174,40.2111,466073.0
2020-05-28 13:00:00,47.22,47.23,47.15,47.22,421278.0,40.2111,40.2196,40.1515,40.2111,421278.0
2020-05-28 13:30:00,47.22,47.25,47.11,47.22,525417.0,40.2111,40.2367,40.1174,40.2111,525417.0
2020-05-28 14:00:00,47.22,47.46,47.22,47.38,731730.0,40.2111,40.4155,40.2111,40.3474,731730.0
2020-05-28 14:30:00,47.38,47.45,47.29,47.43,759580.0,40.3474,40.407,40.2707,40.3899,759580.0
2020-05-28 15:00:00,47.42,47.44,47.21,47.22,933406.0,40.3814,40.3985,40.2026,40.2111,933406.0
2020-05-28 15:30:00,47.22,47.26,47.05,47.09,2292930.0,40.2111,40.2452,40.0663,40.1004,2292930.0
2020-05-29 09:30:00,46.68,46.9,46.55,46.56,1454877.0,39.7513,39.9386,39.6406,39.6491,1454877.0
2020-05-29 10:00:00,46.57,46.77,46.37,46.39,1019958.0,39.6576,39.8279,39.4873,39.5043,1019958.0
2020-05-29 10:30:00,46.4,46.5,46.26,46.3,725227.0,39.5128,39.598,39.3936,39.4277,725227.0
2020-05-29 11:00:00,46.29,46.42,46.18,46.37,840453.0,39.4192,39.5299,39.3255,39.4873,840453.0
2020-05-29 11:30:00,46.37,46.47,46.24,46.3,761553.0,39.4873,39.5724,39.3766,39.4277,761553.0
2020-05-29 12:00:00,46.31,46.42,46.24,46.31,552085.0,39.4362,39.5299,39.3766,39.4362,552085.0
2020-05-29 12:30:00,46.3,46.5,46.2,46.44,852889.0,39.4277,39.598,39.3425,39.5469,852889.0
2020-05-29 13:00:00,46.44,46.44,46.32,46.41,500697.0,39.5469,39.5469,39.4447,39.5213,500697.0
2020-05-29 13:30:00,46.41,46.43,46.26,46.31,599009.0,39.5213,39.5384,39.3936,39.4362,599009.0
2020-05-29 14:00:00,46.3,46.66,46.29,46.62,923325.0,39.4277,39.7342,39.4192,39.7002,923325.0
2020-05-29 14:30:00,46.61,46.69,46.25,46.69,1201263.0,39.6917,39.7598,39.3851,39.7598,1201263.0
2020-05-29 15:00:00,46.69,46.86,46.47,46.53,1802967.0,39.7598,39.9045,39.5724,39.6235,1802967.0
2020-05-29 15:30:00,46.52,47.19,46.14,46.58,9120107.0,39.615,40.1856,39.2914,39.6661,9120107.0
2020-06-01 09:30:00,46.66,46.99,46.63,46.8,1249175.0,39.7342,40.0153,39.7087,39.8535,1249175.0
2020-06-01 10:00:00,46.8,46.9,46.59,46.84,733585.0,39.8535,39.9386,39.6746,39.8875,733585.0
2020-06-01 10:30:00,46.84,47.04,46.79,47.01,860706.0,39.8875,40.0578,39.8449,40.0323,860706.0
2020-06-01 11:00:00,47.0,47.0,46.72,46.79,516645.0,40.0238,40.0238,39.7853,39.8449,516645.0
2020-06-01 11:30:00,46.78,47.05,46.76,46.98,539522.0,39.8364,40.0663,39.8194,40.0067,539522.0
2020-06-01 12:00:00,46.97,47.06,46.95,47.03,432636.0,39.9982,40.0749,39.9812,40.0493,432636.0
2020-06-01 12:30:00,47.04,47.2,47.01,47.14,689853.0,40.0578,40.1941,40.0323,40.143,689853.0
2020-06-01 13:00:00,47.14,47.2,47.08,47.11,509922.0,40.143,40.1941,40.0919,40.1174,509922.0
2020-06-01 13:30:00,47.11,47.14,47.03,47.06,461684.0,40.1174,40.143,40.0493,40.0749,461684.0
2020-06-01 14:00:00,47.07,47.12,47.0,47.07,502133.0,40.0834,40.126,40.0238,40.0834,502133.0
2020-06-01 14:30:00,47.07,47.18,47.03,47.17,645123.0,40.0834,40.1771,40.0493,40.1685,645123.0
2020-06-01 15:00:00,47.17,47.23,47.01,47.03,756297.0,40.1685,40.2196,40.0323,40.0493,756297.0
2020-06-01 15:30:00,47.04,47.09,46.75,46.98,2761661.0,40.0578,40.1004,39.8109,40.0067,2761661.0
2020-06-02 09:30:00,47.16,47.28,46.81,46.91,1382208.0,40.16,40.2622,39.862,39.9471,1382208.0
2020-06-02 10:00:00,46.91,46.95,46.68,46.88,987246.0,39.9471,39.9812,39.7513,39.9216,987246.0
2020-06-02 10:30:00,46.88,47.01,46.86,46.98,857376.0,39.9216,40.0323,39.9045,40.0067,857376.0
2020-06-02 11:00:00,46.98,46.99,46.8,46.85,838806.0,40.0067,40.0153,39.8535,39.896,838806.0
2020-06-02 11:30:00,46.84,47.01,46.72,46.77,769310.0,39.8875,40.0323,39.7853,39.8279,769310.0
2020-06-02 12:00:00,46.77,46.87,46.72,46.84,425246.0,39.8279,39.9131,39.7853,39.8875,425246.0
2020-06-02 12:30:00,46.84,46.89,46.7,46.71,409928.0,39.8875,39.9301,39.7683,39.7768,409928.0
2020-06-02 13:00:00,46.72,46.85,46.72,46.8,415031.0,39.7853,39.896,39.7853,39.8535,415031.0
2020-06-02 13:30:00,46.8,46.84,46.74,46.75,399957.0,39.8535,39.8875,39.8024,39.8109,399957.0
2020-06-02 14:00:00,46.75,46.79,46.64,46.71,472058.0,39.8109,39.8449,39.7172,39.7768,472058.0
2020-06-02 14:30:00,46.71,46.75,46.6,46.72,416089.0,39.7768,39.8109,39.6831,39.7853,416089.0
2020-06-02 15:00:00,46.73,46.74,46.56,46.62,623765.0,39.7938,39.8024,39.6491,39.7002,623765.0
2020-06-02 15:30:00,46.62,46.9,46.58,46.89,1659027.0,39.7002,39.9386,39.6661,39.9301,1659027.0
2020-06-03 09:30:00,47.27,47.76,47.12,47.7,1586590.0,40.2537,40.671,40.126,40.6199,1586590.0
2020-06-03 10:00:00,47.69,47.75,47.52,47.63,774458.0,40.6114,40.6624,40.4666,40.5603,774458.0
2020-06-03 10:30:00,47.63,47.65,47.48,47.59,812042.0,40.5603,40.5773,40.4325,40.5262,812042.0
2020-06-03 11:00:00,47.59,47.86,47.58,47.8,798038.0,40.5262,40.7561,40.5177,40.705,798038.0
2020-06-03 11:30:00,47.8,47.96,47.73,47.96,600760.0,40.705,40.8413,40.6454,40.8413,600760.0
2020-06-03 12:00:00,47.96,48.03,47.92,47.96,718106.0,40.8413,40.9009,40.8072,40.8413,718106.0
2020-06-03 12:30:00,47.95,48.01,47.89,47.89,663578.0,40.8328,40.8839,40.7817,40.7817,663578.0
2020-06-03 13:00:00,47.89,47.94,47.81,47.89,651002.0,40.7817,40.8242,40.7135,40.7817,651002.0
2020-06-03 13:30:00,47.9,47.94,47.8,47.84,598499.0,40.7902,40.8242,40.705,40.7391,598499.0
2020-06-03 14:00:00,47.84,48.0,47.83,47.97,461713.0,40.7391,40.8753,40.7306,40.8498,461713.0
2020-06-03 14:30:00,47.97,48.12,47.94,48.0,667166.0,40.8498,40.9775,40.8242,40.8753,667166.0
2020-06-03 15:00:00,48.0,48.04,47.91,48.0,663283.0,40.8753,40.9094,40.7987,40.8753,663283.0
2020-06-03 15:30:00,48.0,48.09,47.83,47.9,1790407.0,40.8753,40.952,40.7306,40.7902,1790407.0
2020-06-04 09:30:00,47.94,48.24,47.89,48.2,1736731.0,40.8242,41.0797,40.7817,41.0457,1736731.0
2020-06-04 10:00:00,48.2,48.26,47.98,48.09,688658.0,41.0457,41.0967,40.8583,40.952,688658.0
2020-06-04 10:30:00,48.09,48.24,48.08,48.17,616104.0,40.952,41.0797,40.9435,41.0201,616104.0
2020-06-04 11:00:00,48.17,48.23,48.07,48.13,672412.0,41.0201,41.0712,40.9349,40.986,672412.0
2020-06-04 11:30:00,48.13,48.23,48.03,48.15,666886.0,40.986,41.0712,40.9009,41.0031,666886.0
2020-06-04 12:00:00,48.15,48.27,48.13,48.17,559625.0,41.0031,41.1053,40.986,41.0201,559625.0
2020-06-04 12:30:00,48.18,48.18,47.96,47.98,546451.0,41.0286,41.0286,40.8413,40.8583,546451.0
2020-06-04 13:00:00,47.97,48.02,47.91,47.94,419604.0,40.8498,40.8924,40.7987,40.8242,419604.0
2020-06-04 13:30:00,47.93,48.02,47.91,47.92,482367.0,40.8157,40.8924,40.7987,40.8072,482367.0
2020-06-04 14:00:00,47.93,47.96,47.79,47.81,534924.0,40.8157,40.8413,40.6965,40.7135,534924.0
2020-06-04 14:30:00,47.82,47.85,47.58,47.61,752695.0,40.7221,40.7476,40.5177,40.5432,752695.0
2020-06-04 15:00:00,47.61,47.65,47.38,47.55,990174.0,40.5432,40.5773,40.3474,40.4921,990174.0
2020-06-04 15:30:00,47.55,47.93,47.53,47.92,1842916.0,40.4921,40.8157,40.4751,40.8072,1842916.0
2020-06-05 09:30:00,48.55,48.87,48.46,48.72,1972959.0,41.3437,41.6162,41.2671,41.4885,1972959.0
2020-06-05 10:00:00,48.72,48.96,48.6,48.63,1294098.0,41.4885,41.6928,41.3863,41.4118,1294098.0
2020-06-05 10:30:00,48.63,48.79,48.55,48.76,984737.0,41.4118,41.5481,41.3437,41.5225,984737.0
2020-06-05 11:00:00,48.76,49.35,48.75,49.29,1615543.0,41.5225,42.025,41.514,41.9739,1615543.0
2020-06-05 11:30:00,49.3,49.42,49.12,49.34,1080239.0,41.9824,42.0846,41.8291,42.0164,1080239.0
2020-06-05 12:00:00,49.34,49.37,49.08,49.34,909895.0,42.0164,42.042,41.795,42.0164,909895.0
2020-06-05 12:30:00,49.34,49.39,49.25,49.32,573090.0,42.0164,42.059,41.9398,41.9994,573090.0
2020-06-05 13:00:00,49.32,49.34,49.21,49.33,524487.0,41.9994,42.0164,41.9057,42.0079,524487.0
2020-06-05 13:30:00,49.34,49.39,49.2,49.36,744462.0,42.0164,42.059,41.8972,42.0335,744462.0
2020-06-05 14:00:00,49.36,49.49,49.32,49.44,736157.0,42.0335,42.1442,41.9994,42.1016,736157.0
2020-06-05 14:30:00,49.45,49.48,49.3,49.32,903557.0,42.1101,42.1357,41.9824,41.9994,903557.0
2020-06-05 15:00:00,49.32,49.38,49.26,49.34,1037300.0,41.9994,42.0505,41.9483,42.0164,1037300.0
2020-06-05 15:30:00,49.34,49.37,48.93,49.07,2792749.0,42.0164,42.042,41.6673,41.7865,2792749.0
2020-06-08 09:30:00,49.54,49.97,49.47,49.8,2356108.0,42.1868,42.5529,42.1271,42.4082,2356108.0
2020-06-08 10:00:00,49.81,49.87,49.53,49.6,1142685.0,42.4167,42.4678,42.1782,42.2378,1142685.0
2020-06-08 10:30:00,49.6,49.75,49.55,49.69,1039307.0,42.2378,42.3656,42.1953,42.3145,1039307.0
2020-06-08 11:00:00,49.69,49.85,49.58,49.83,654371.0,42.3145,42.4507,42.2208,42.4337,654371.0
2020-06-08 11:30:00,49.84,49.88,49.67,49.68,803265.0,42.4422,42.4763,42.2975,42.306,803265.0
2020-06-08 12:00:00,49.68,49.72,49.56,49.61,700637.0,42.306,42.34,42.2038,42.2464,700637.0
2020-06-08 12:30:00,49.62,49.66,49.56,49.58,497274.0,42.2549,42.2889,42.2038,42.2208,497274.0
2020-06-08 13:00:00,49.57,49.68,49.54,49.59,705988.0,42.2123,42.306,42.1868,42.2293,705988.0
2020-06-08 13:30:00,49.58,49.66,49.53,49.63,697666.0,42.2208,42.2889,42.1782,42.2634,697666.0
2020-06-08 14:00:00,49.64,49.84,49.6,49.82,940942.0,42.2719,42.4422,42.2378,42.4252,940942.0
2020-06-08 14:30:00,49.82,49.83,49.75,49.81,709493.0,42.4252,42.4337,42.3656,42.4167,709493.0
2020-06-08 15:00:00,49.81,49.82,49.69,49.71,1146588.0,42.4167,42.4252,42.3145,42.3315,1146588.0
2020-06-08 15:30:00,49.71,49.87,49.68,49.84,3029731.0,42.3315,42.4678,42.306,42.4422,3029731.0
2020-06-09 09:30:00,49.59,49.59,48.87,48.95,2139331.0,42.2293,42.2293,41.6162,41.6843,2139331.0
2020-06-09 10:00:00,48.95,49.02,48.8,48.89,1012677.0,41.6843,41.7439,41.5566,41.6332,1012677.0
2020-06-09 10:30:00,48.89,49.06,48.88,48.95,812748.0,41.6332,41.778,41.6247,41.6843,812748.0
2020-06-09 11:00:00,48.94,49.05,48.85,49.0,763992.0,41.6758,41.7695,41.5992,41.7269,763992.0
2020-06-09 11:30:00,49.0,49.02,48.82,48.88,640452.0,41.7269,41.7439,41.5736,41.6247,640452.0
2020-06-09 12:00:00,48.88,48.89,48.68,48.78,685087.0,41.6247,41.6332,41.4544,41.5396,685087.0
2020-06-09 12:30:00,48.78,48.92,48.77,48.9,505601.0,41.5396,41.6588,41.531,41.6417,505601.0
2020-06-09 13:00:00,48.9,49.07,48.85,49.03,680556.0,41.6417,41.7865,41.5992,41.7525,680556.0
2020-06-09 13:30:00,49.03,49.08,48.98,48.99,425533.0,41.7525,41.795,41.7099,41.7184,425533.0
2020-06-09 14:00:00,49.0,49.03,48.92,48.99,457654.0,41.7269,41.7525,41.6588,41.7184,457654.0
2020-06-09 14:30:00,48.99,49.01,48.88,48.99,665431.0,41.7184,41.7354,41.6247,41.7184,665431.0
2020-06-09 15:00:00,48.98,49.24,48.86,49.24,1198738.0,41.7099,41.9313,41.6077,41.9313,1198738.0
2020-06-09 15:30:00,49.24,49.26,48.88,49.0,2731038.0,41.9313,41.9483,41.6247,41.7269,2731038.0
2020-06-10 09:30:00,49.16,49.19,48.71,48.77,1703974.0,41.8632,41.8887,41.48,41.531,1703974.0
2020-06-10 10:00:00,48.77,48.97,48.68,48.78,695488.0,41.531,41.7014,41.4544,41.5396,695488.0
2020-06-10 10:30:00,48.79,49.11,48.75,48.93,861455.0,41.5481,41.8206,41.514,41.6673,861455.0
2020-06-10 11:00:00,48.93,49.27,48.91,49.17,736400.0,41.6673,41.9568,41.6503,41.8717,736400.0
2020-06-10 11:30:00,49.18,49.18,48.82,48.83,598283.0,41.8802,41.8802,41.5736,41.5821,598283.0
2020-06-10 12:00:00,48.83,48.96,48.81,48.88,418497.0,41.5821,41.6928,41.5651,41.6247,418497.0
2020-06-10 12:30:00,48.89,48.91,48.81,48.85,258095.0,41.6332,41.6503,41.5651,41.5992,258095.0
2020-06-10 13:00:00,48.86,48.94,48.8,48.89,379629.0,41.6077,41.6758,41.5566,41.6332,379629.0
2020-06-10 13:30:00,48.9,49.0,48.86,48.86,355713.0,41.6417,41.7269,41.6077,41.6077,355713.0
2020-06-10 14:00:00,48.88,49.16,48.69,49.04,861482.0,41.6247,41.8632,41.4629,41.761,861482.0
2020-06-10 14:30:00,49.04,49.06,48.61,48.7,968789.0,41.761,41.778,41.3948,41.4714,968789.0
2020-06-10 15:00:00,48.71,48.93,48.58,48.9,721606.0,41.48,41.6673,41.3692,41.6417,721606.0
2020-06-10 15:30:00,48.9,48.92,48.57,48.6,1692632.0,41.6417,41.6588,41.3607,41.3863,1692632.0
2020-06-11 09:30:00,47.81,47.92,47.46,47.57,2258356.0,40.7135,40.8072,40.4155,40.5092,2258356.0
2020-06-11 10:00:00,47.58,47.59,46.85,46.97,1676284.0,40.5177,40.5262,39.896,39.9982,1676284.0
2020-06-11 10:30:00,46.96,47.17,46.78,46.9,1117480.0,39.9897,40.1685,39.8364,39.9386,1117480.0
2020-06-11 11:00:00,46.89,46.92,46.66,46.7,995626.0,39.9301,39.9556,39.7342,39.7683,995626.0
2020-06-11 11:30:00,46.7,46.75,46.31,46.39,1127650.0,39.7683,39.8109,39.4362,39.5043,1127650.0
2020-06-11 12:00:00,46.38,46.45,46.2,46.23,1287215.0,39.4958,39.5554,39.3425,39.3681,1287215.0
2020-06-11 12:30:00,46.22,46.36,45.87,46.06,1343025.0,39.3595,39.4788,39.0615,39.2233,1343025.0
2020-06-11 13:00:00,46.07,46.26,46.03,46.14,961060.0,39.2318,39.3936,39.1977,39.2914,961060.0
2020-06-11 13:30:00,46.14,46.19,45.88,46.01,1291286.0,39.2914,39.334,39.07,39.1807,1291286.0
2020-06-11 14:00:00,46.01,46.01,45.77,45.9,836561.0,39.1807,39.1807,38.9763,39.087,836561.0
2020-06-11 14:30:00,45.9,45.93,45.64,45.74,1073017.0,39.087,39.1126,38.8656,38.9508,1073017.0
2020-06-11 15:00:00,45.75,45.82,45.5,45.56,1166043.0,38.9593,39.0189,38.7464,38.7975,1166043.0
2020-06-11 15:30:00,45.55,45.76,45.46,45.54,4219506.0,38.789,38.9678,38.7124,38.7805,4219506.0
2020-06-12 09:30:00,46.21,46.24,45.95,46.09,2082823.0,39.7048,39.7306,39.4814,39.6017,2082823.0
2020-06-12 10:00:00,46.09,46.25,46.0,46.0,893743.0,39.6017,39.7392,39.5244,39.5244,893743.0
2020-06-12 10:30:00,46.01,46.04,45.63,45.64,1053111.0,39.533,39.5588,39.2065,39.2151,1053111.0
2020-06-12 11:00:00,45.64,45.74,45.28,45.57,1188975.0,39.2151,39.301,38.9058,39.1549,1188975.0
2020-06-12 11:30:00,45.57,45.88,45.51,45.8,815693.0,39.1549,39.4213,39.1034,39.3526,815693.0
2020-06-12 12:00:00,45.79,45.94,45.73,45.78,778280.0,39.344,39.4729,39.2924,39.3354,778280.0
2020-06-12 12:30:00,45.78,45.85,45.56,45.65,594255.0,39.3354,39.3955,39.1463,39.2237,594255.0
2020-06-12 13:00:00,45.65,45.68,45.3,45.33,641808.0,39.2237,39.2495,38.9229,38.9487,641808.0
2020-06-12 13:30:00,45.34,45.41,45.02,45.04,876520.0,38.9573,39.0175,38.6824,38.6995,876520.0
2020-06-12 14:00:00,45.05,45.33,45.01,45.24,937048.0,38.7081,38.9487,38.6738,38.8714,937048.0
2020-06-12 14:30:00,45.25,45.47,45.17,45.42,930880.0,38.88,39.069,38.8112,39.0261,930880.0
2020-06-12 15:00:00,45.43,45.73,45.36,45.41,940216.0,39.0346,39.2924,38.9745,39.0175,940216.0
2020-06-12 15:30:00,45.42,45.73,45.32,45.59,2293183.0,39.0261,39.2924,38.9401,39.1721,2293183.0
2020-06-15 09:30:00,44.57,45.12,44.47,45.1,2783071.0,38.2957,38.7683,38.2098,38.7511,2783071.0
2020-06-15 10:00:00,45.1,45.23,44.94,45.05,910922.0,38.7511,38.8628,38.6136,38.7081,910922.0
2020-06-15 10:30:00,45.04,45.53,45.0,45.41,985682.0,38.6995,39.1206,38.6652,39.0175,985682.0
2020-06-15 11:00:00,45.41,45.66,45.36,45.47,666145.0,39.0175,39.2323,38.9745,39.069,666145.0
2020-06-15 11:30:00,45.47,45.6,45.38,45.59,614989.0,39.069,39.1807,38.9917,39.1721,614989.0
2020-06-15 12:00:00,45.59,45.82,45.55,45.78,489860.0,39.1721,39.3697,39.1378,39.3354,489860.0
2020-06-15 12:30:00,45.79,45.9,45.74,45.84,454583.0,39.344,39.4385,39.301,39.3869,454583.0
2020-06-15 13:00:00,45.84,45.93,45.73,45.76,398158.0,39.3869,39.4643,39.2924,39.3182,398158.0
2020-06-15 13:30:00,45.76,45.79,45.63,45.66,375390.0,39.3182,39.344,39.2065,39.2323,375390.0
2020-06-15 14:00:00,45.67,46.41,45.67,46.38,710868.0,39.2409,39.8767,39.2409,39.8509,710868.0
2020-06-15 14:30:00,46.39,46.42,46.16,46.25,580875.0,39.8595,39.8853,39.6619,39.7392,580875.0
2020-06-15 15:00:00,46.24,46.45,46.17,46.19,712515.0,39.7306,39.9111,39.6705,39.6877,712515.0
2020-06-15 15:30:00,46.19,46.32,45.95,46.31,1481497.0,39.6877,39.7994,39.4814,39.7908,1481497.0
2020-06-16 09:30:00,47.56,47.69,47.11,47.13,2128078.0,40.8648,40.9765,40.4781,40.4953,2128078.0
2020-06-16 10:00:00,47.13,47.39,47.07,47.37,982909.0,40.4953,40.7187,40.4438,40.7015,982909.0
2020-06-16 10:30:00,47.37,47.41,46.37,46.42,1201844.0,40.7015,40.7359,39.8423,39.8853,1201844.0
2020-06-16 11:00:00,46.4,46.9,46.19,46.86,788377.0,39.8681,40.2977,39.6877,40.2633,788377.0
2020-06-16 11:30:00,46.87,46.98,46.66,46.68,615125.0,40.2719,40.3664,40.0915,40.1087,615125.0
2020-06-16 12:00:00,46.69,46.8,46.55,46.75,470312.0,40.1173,40.2118,39.997,40.1688,470312.0
2020-06-16 12:30:00,46.74,46.98,46.73,46.91,493886.0,40.1602,40.3664,40.1516,40.3063,493886.0
2020-06-16 13:00:00,46.9,47.07,46.86,46.95,588200.0,40.2977,40.4438,40.2633,40.3407,588200.0
2020-06-16 13:30:00,46.95,46.98,46.79,46.86,448621.0,40.3407,40.3664,40.2032,40.2633,448621.0
2020-06-16 14:00:00,46.86,47.09,46.8,46.9,547424.0,40.2633,40.461,40.2118,40.2977,547424.0
2020-06-16 14:30:00,46.9,47.05,46.84,46.94,494234.0,40.2977,40.4266,40.2462,40.3321,494234.0
2020-06-16 15:00:00,46.93,46.98,46.61,46.76,733714.0,40.3235,40.3664,40.0485,40.1774,733714.0
2020-06-16 15:30:00,46.77,46.88,46.56,46.79,1885620.0,40.186,40.2805,40.0056,40.2032,1885620.0
2020-06-17 09:30:00,46.78,47.06,46.72,46.89,1272352.0,40.1946,40.4352,40.143,40.2891,1272352.0
2020-06-17 10:00:00,46.89,46.95,46.57,46.61,975057.0,40.2891,40.3407,40.0142,40.0485,975057.0
2020-06-17 10:30:00,46.61,46.84,46.51,46.73,424531.0,40.0485,40.2462,39.9626,40.1516,424531.0
2020-06-17 11:00:00,46.73,46.74,46.44,46.55,1289647.0,40.1516,40.1602,39.9025,39.997,1289647.0
2020-06-17 11:30:00,46.55,46.64,46.5,46.61,565569.0,39.997,40.0743,39.954,40.0485,565569.0
2020-06-17 12:00:00,46.61,46.61,46.46,46.5,461981.0,40.0485,40.0485,39.9196,39.954,461981.0
2020-06-17 12:30:00,46.49,46.72,46.49,46.65,383504.0,39.9454,40.143,39.9454,40.0829,383504.0
2020-06-17 13:00:00,46.65,46.81,46.65,46.79,291885.0,40.0829,40.2204,40.0829,40.2032,291885.0
2020-06-17 13:30:00,46.78,46.88,46.77,46.78,448080.0,40.1946,40.2805,40.186,40.1946,448080.0
2020-06-17 14:00:00,46.76,46.84,46.69,46.81,296431.0,40.1774,40.2462,40.1173,40.2204,296431.0
2020-06-17 14:30:00,46.81,46.86,46.71,46.72,334356.0,40.2204,40.2633,40.1345,40.143,334356.0
2020-06-17 15:00:00,46.72,46.76,46.57,46.63,548082.0,40.143,40.1774,40.0142,40.0657,548082.0
2020-06-17 15:30:00,46.63,46.7,46.48,46.57,995397.0,40.0657,40.1259,39.9368,40.0142,995397.0
2020-06-18 09:30:00,46.3,46.45,46.07,46.4,793391.0,39.7822,39.9111,39.5846,39.8681,793391.0
2020-06-18 10:00:00,46.4,46.52,46.25,46.3,457638.0,39.8681,39.9712,39.7392,39.7822,457638.0
2020-06-18 10:30:00,46.31,46.67,46.09,46.63,733378.0,39.7908,40.1001,39.6017,40.0657,733378.0
2020-06-18 11:00:00,46.64,46.69,46.53,46.59,363247.0,40.0743,40.1173,39.9798,40.0313,363247.0
2020-06-18 11:30:00,46.59,46.68,46.53,46.59,243199.0,40.0313,40.1087,39.9798,40.0313,243199.0
2020-06-18 12:00:00,46.59,46.63,46.49,46.61,297771.0,40.0313,40.0657,39.9454,40.0485,297771.0
2020-06-18 12:30:00,46.6,46.74,46.53,46.73,304830.0,40.0399,40.1602,39.9798,40.1516,304830.0
2020-06-18 13:00:00,46.73,46.88,46.71,46.88,288306.0,40.1516,40.2805,40.1345,40.2805,288306.0
2020-06-18 13:30:00,46.88,46.96,46.84,46.91,369076.0,40.2805,40.3493,40.2462,40.3063,369076.0
2020-06-18 14:00:00,46.91,46.91,46.7,46.83,436561.0,40.3063,40.3063,40.1259,40.2376,436561.0
2020-06-18 14:30:00,46.83,46.88,46.66,46.66,446037.0,40.2376,40.2805,40.0915,40.0915,446037.0
2020-06-18 15:00:00,46.67,46.72,46.59,46.72,556401.0,40.1001,40.143,40.0313,40.143,556401.0
2020-06-18 15:30:00,46.72,47.04,46.69,46.99,1846257.0,40.143,40.418,40.1173,40.375,1846257.0
2020-06-19 09:30:00,47.71,47.79,47.21,47.28,5026701.0,40.9937,41.0624,40.5641,40.6242,5026701.0
2020-06-19 10:00:00,47.28,47.48,47.23,47.34,622123.0,40.6242,40.7961,40.5813,40.6758,622123.0
2020-06-19 10:30:00,47.34,47.35,47.2,47.27,725018.0,40.6758,40.6844,40.5555,40.6156,725018.0
2020-06-19 11:00:00,47.26,47.27,47.04,47.2,742293.0,40.607,40.6156,40.418,40.5555,742293.0
2020-06-19 11:30:00,47.2,47.28,47.11,47.15,1160897.0,40.5555,40.6242,40.4781,40.5125,1160897.0
2020-06-19 12:00:00,47.16,47.17,46.46,46.6,1256162.0,40.5211,40.5297,39.9196,40.0399,1256162.0
2020-06-19 12:30:00,46.6,46.68,46.43,46.57,690276.0,40.0399,40.1087,39.8939,40.0142,690276.0
2020-06-19 13:00:00,46.57,46.57,46.37,46.42,477991.0,40.0142,40.0142,39.8423,39.8853,477991.0
2020-06-19 13:30:00,46.41,46.48,46.18,46.19,490418.0,39.8767,39.9368,39.6791,39.6877,490418.0
2020-06-19 14:00:00,46.19,46.38,46.19,46.23,718003.0,39.6877,39.8509,39.6877,39.722,718003.0
2020-06-19 14:30:00,46.23,46.44,46.18,46.39,803379.0,39.722,39.9025,39.6791,39.8595,803379.0
2020-06-19 15:00:00,46.4,46.59,46.31,46.55,771221.0,39.8681,40.0313,39.7908,39.997,771221.0
2020-06-19 15:30:00,46.54,46.55,46.02,46.03,3093053.0,39.9884,39.997,39.5416,39.5502,3093053.0
2020-06-22 09:30:00,46.07,46.07,45.59,45.94,1399967.0,39.5846,39.5846,39.1721,39.4729,1399967.0
2020-06-22 10:00:00,45.95,46.15,45.83,45.99,852513.0,39.4814,39.6533,39.3783,39.5158,852513.0
2020-06-22 10:30:00,45.99,46.02,45.7,45.7,528752.0,39.5158,39.5416,39.2666,39.2666,528752.0
2020-06-22 11:00:00,45.7,45.83,45.65,45.72,583586.0,39.2666,39.3783,39.2237,39.2838,583586.0
2020-06-22 11:30:00,45.72,45.79,45.62,45.62,1168062.0,39.2838,39.344,39.1979,39.1979,1168062.0
2020-06-22 12:00:00,45.63,45.75,45.61,45.7,1423287.0,39.2065,39.3096,39.1893,39.2666,1423287.0
2020-06-22 12:30:00,45.7,45.74,45.58,45.65,1077526.0,39.2666,39.301,39.1635,39.2237,1077526.0
2020-06-22 13:00:00,45.65,45.71,45.61,45.65,755249.0,39.2237,39.2752,39.1893,39.2237,755249.0
2020-06-22 13:30:00,45.64,45.7,45.58,45.64,808789.0,39.2151,39.2666,39.1635,39.2151,808789.0
2020-06-22 14:00:00,45.63,45.64,45.39,45.42,1302667.0,39.2065,39.2151,39.0003,39.0261,1302667.0
2020-06-22 14:30:00,45.42,45.59,45.38,45.57,1339417.0,39.0261,39.1721,38.9917,39.1549,1339417.0
2020-06-22 15:00:00,45.56,45.62,45.4,45.41,1036595.0,39.1463,39.1979,39.0089,39.0175,1036595.0
2020-06-22 15:30:00,45.41,45.75,45.39,45.74,2523118.0,39.0175,39.3096,39.0003,39.301,2523118.0
2020-06-23 09:30:00,46.0,46.19,45.87,45.97,1822006.0,39.5244,39.6877,39.4127,39.4986,1822006.0
2020-06-23 10:00:00,45.95,46.29,45.84,46.27,1118144.0,39.4814,39.7736,39.3869,39.7564,1118144.0
2020-06-23 10:30:00,46.27,46.27,46.05,46.09,639295.0,39.7564,39.7564,39.5674,39.6017,639295.0
2020-06-23 11:00:00,46.1,46.27,46.06,46.16,804260.0,39.6103,39.7564,39.576,39.6619,804260.0
2020-06-23 11:30:00,46.16,46.19,45.98,46.0,571747.0,39.6619,39.6877,39.5072,39.5244,571747.0
2020-06-23 12:00:00,46.01,46.09,45.94,45.95,569666.0,39.533,39.6017,39.4729,39.4814,569666.0
2020-06-23 12:30:00,45.95,46.04,45.9,46.02,508338.0,39.4814,39.5588,39.4385,39.5416,508338.0
2020-06-23 13:00:00,46.02,46.16,45.99,46.1,727449.0,39.5416,39.6619,39.5158,39.6103,727449.0
2020-06-23 13:30:00,46.11,46.13,45.98,46.06,488457.0,39.6189,39.6361,39.5072,39.576,488457.0
2020-06-23 14:00:00,46.05,46.07,45.95,45.98,404036.0,39.5674,39.5846,39.4814,39.5072,404036.0
2020-06-23 14:30:00,45.98,46.01,45.77,45.84,1056861.0,39.5072,39.533,39.3268,39.3869,1056861.0
2020-06-23 15:00:00,45.83,45.84,45.64,45.67,976687.0,39.3783,39.3869,39.2151,39.2409,976687.0
2020-06-23 15:30:00,45.67,45.78,45.58,45.62,1922645.0,39.2409,39.3354,39.1635,39.1979,1922645.0
2020-06-24 09:30:00,45.37,45.44,45.15,45.3,1629247.0,38.9831,39.0432,38.7941,38.9229,1629247.0
2020-06-24 10:00:00,45.3,45.32,45.09,45.28,922734.0,38.9229,38.9401,38.7425,38.9058,922734.0
2020-06-24 10:30:00,45.27,45.28,45.0,45.1,765831.0,38.8972,38.9058,38.6652,38.7511,765831.0
2020-06-24 11:00:00,45.09,45.11,44.77,44.82,1184476.0,38.7425,38.7597,38.4676,38.5105,1184476.0
2020-06-24 11:30:00,44.82,44.83,44.5,44.58,1123832.0,38.5105,38.5191,38.2356,38.3043,1123832.0
2020-06-24 12:00:00,44.57,44.75,44.5,44.61,840097.0,38.2957,38.4504,38.2356,38.3301,840097.0
2020-06-24 12:30:00,44.61,44.81,44.55,44.81,738740.0,38.3301,38.5019,38.2785,38.5019,738740.0
2020-06-24 13:00:00,44.8,44.92,44.61,44.62,731596.0,38.4933,38.5964,38.3301,38.3387,731596.0
2020-06-24 13:30:00,44.62,44.65,44.53,44.59,729286.0,38.3387,38.3644,38.2613,38.3129,729286.0
2020-06-24 14:00:00,44.58,44.86,44.51,44.8,666261.0,38.3043,38.5449,38.2442,38.4933,666261.0
2020-06-24 14:30:00,44.8,44.81,44.6,44.62,1256575.0,38.4933,38.5019,38.3215,38.3387,1256575.0
2020-06-24 15:00:00,44.62,44.8,44.59,44.7,847423.0,38.3387,38.4933,38.3129,38.4074,847423.0
2020-06-24 15:30:00,44.7,44.87,44.6,44.66,2076529.0,38.4074,38.5535,38.3215,38.373,2076529.0
2020-06-25 09:30:00,44.47,44.51,44.03,44.16,1755328.0,38.2098,38.2442,37.8317,37.9434,1755328.0
2020-06-25 10:00:00,44.15,44.53,44.11,44.53,944619.0,37.9348,38.2613,37.9005,38.2613,944619.0
2020-06-25 10:30:00,44.53,44.6,44.33,44.39,1008580.0,38.2613,38.3215,38.0895,38.1411,1008580.0
2020-06-25 11:00:00,44.38,44.43,44.19,44.36,907742.0,38.1325,38.1754,37.9692,38.1153,907742.0
2020-06-25 11:30:00,44.36,44.44,44.21,44.23,839884.0,38.1153,38.184,37.9864,38.0036,839884.0
2020-06-25 12:00:00,44.24,44.46,44.23,44.39,499802.0,38.0122,38.2012,38.0036,38.1411,499802.0
2020-06-25 12:30:00,44.39,44.51,44.33,44.38,432114.0,38.1411,38.2442,38.0895,38.1325,432114.0
2020-06-25 13:00:00,44.38,44.52,44.33,44.48,368951.0,38.1325,38.2527,38.0895,38.2184,368951.0
2020-06-25 13:30:00,44.48,44.57,44.41,44.5,462624.0,38.2184,38.2957,38.1582,38.2356,462624.0
2020-06-25 14:00:00,44.5,44.58,44.44,44.53,373368.0,38.2356,38.3043,38.184,38.2613,373368.0
2020-06-25 14:30:00,44.52,44.67,44.43,44.64,516218.0,38.2527,38.3816,38.1754,38.3559,516218.0
2020-06-25 15:00:00,44.63,44.97,44.62,44.9,773167.0,38.3473,38.6394,38.3387,38.5793,773167.0
2020-06-25 15:30:00,44.91,44.98,44.81,44.92,1587657.0,38.5878,38.648,38.5019,38.5964,1587657.0
2020-06-26 09:30:00,44.92,45.01,44.68,44.84,978400.0,38.5964,38.6738,38.3902,38.5277,978400.0
2020-06-26 10:00:00,44.84,44.91,44.64,44.73,496721.0,38.5277,38.5878,38.3559,38.4332,496721.0
2020-06-26 10:30:00,44.72,44.79,44.35,44.36,793225.0,38.4246,38.4847,38.1067,38.1153,793225.0
2020-06-26 11:00:00,44.36,44.57,44.26,44.28,612297.0,38.1153,38.2957,38.0294,38.0465,612297.0
2020-06-26 11:30:00,44.27,44.31,44.15,44.29,685790.0,38.0379,38.0723,37.9348,38.0551,685790.0
2020-06-26 12:00:00,44.28,44.34,43.88,44.04,1275778.0,38.0465,38.0981,37.7028,37.8403,1275778.0
2020-06-26 12:30:00,44.03,44.05,43.86,43.9,1296724.0,37.8317,37.8489,37.6857,37.72,1296724.0
2020-06-26 13:00:00,43.89,44.01,43.82,43.97,934597.0,37.7114,37.8145,37.6513,37.7802,934597.0
2020-06-26 13:30:00,43.97,44.01,43.89,43.92,605611.0,37.7802,37.8145,37.7114,37.7372,605611.0
2020-06-26 14:00:00,43.91,43.96,43.8,43.83,657352.0,37.7286,37.7716,37.6341,37.6599,657352.0
2020-06-26 14:30:00,43.84,43.89,43.73,43.83,764765.0,37.6685,37.7114,37.574,37.6599,764765.0
2020-06-26 15:00:00,43.82,43.9,43.7,43.75,808942.0,37.6513,37.72,37.5482,37.5911,808942.0
2020-06-26 15:30:00,43.76,43.77,43.51,43.57,4253653.0,37.5997,37.6083,37.3849,37.4365,4253653.0
2020-06-29 09:30:00,44.0,44.08,43.55,43.93,2239961.0,37.806,37.8747,37.4193,37.7458,2239961.0
2020-06-29 10:00:00,43.93,44.26,43.92,44.18,832287.0,37.7458,38.0294,37.7372,37.9606,832287.0
2020-06-29 10:30:00,44.18,44.42,44.15,44.37,575265.0,37.9606,38.1668,37.9348,38.1239,575265.0
2020-06-29 11:00:00,44.37,44.5,44.31,44.46,610765.0,38.1239,38.2356,38.0723,38.2012,610765.0
2020-06-29 11:30:00,44.47,44.57,44.3,44.31,596532.0,38.2098,38.2957,38.0637,38.0723,596532.0
2020-06-29 12:00:00,44.31,44.5,44.24,44.48,515002.0,38.0723,38.2356,38.0122,38.2184,515002.0
2020-06-29 12:30:00,44.49,44.52,44.4,44.43,765098.0,38.227,38.2527,38.1496,38.1754,765098.0
2020-06-29 13:00:00,44.43,44.48,44.39,44.41,425949.0,38.1754,38.2184,38.1411,38.1582,425949.0
2020-06-29 13:30:00,44.42,44.46,44.26,44.28,537621.0,38.1668,38.2012,38.0294,38.0465,537621.0
2020-06-29 14:00:00,44.27,44.31,44.22,44.3,655233.0,38.0379,38.0723,37.995,38.0637,655233.0
2020-06-29 14:30:00,44.3,44.31,44.13,44.16,1098396.0,38.0637,38.0723,37.9177,37.9434,1098396.0
2020-06-29 15:00:00,44.16,44.18,44.1,44.16,1021873.0,37.9434,37.9606,37.8919,37.9434,1021873.0
2020-06-29 15:30:00,44.16,44.4,44.07,44.36,3406337.0,37.9434,38.1496,37.8661,38.1153,3406337.0
2020-06-30 09:30:00,44.24,44.36,44.11,44.29,1871943.0,38.0122,38.1153,37.9005,38.0551,1871943.0
2020-06-30 10:00:00,44.29,44.55,44.26,44.54,1719209.0,38.0551,38.2785,38.0294,38.2699,1719209.0
2020-06-30 10:30:00,44.54,44.56,44.35,44.45,1928601.0,38.2699,38.2871,38.1067,38.1926,1928601.0
2020-06-30 11:00:00,44.46,44.55,44.4,44.51,1666683.0,38.2012,38.2785,38.1496,38.2442,1666683.0
2020-06-30 11:30:00,44.52,44.56,44.43,44.45,609693.0,38.2527,38.2871,38.1754,38.1926,609693.0
2020-06-30 12:00:00,44.45,44.45,44.36,44.41,760412.0,38.1926,38.1926,38.1153,38.1582,760412.0
2020-06-30 12:30:00,44.4,44.43,44.25,44.26,625554.0,38.1496,38.1754,38.0208,38.0294,625554.0
2020-06-30 13:00:00,44.26,44.28,44.18,44.19,540417.0,38.0294,38.0465,37.9606,37.9692,540417.0
2020-06-30 13:30:00,44.2,44.2,44.04,44.13,629571.0,37.9778,37.9778,37.8403,37.9177,629571.0
2020-06-30 14:00:00,44.13,44.25,44.06,44.23,690656.0,37.9177,38.0208,37.8575,38.0036,690656.0
2020-06-30 14:30:00,44.22,44.31,44.19,44.28,704475.0,37.995,38.0723,37.9692,38.0465,704475.0
2020-06-30 15:00:00,44.28,44.38,44.17,44.36,810747.0,38.0465,38.1325,37.952,38.1153,810747.0
2020-06-30 15:30:00,44.36,44.83,44.33,44.63,4157430.0,38.1153,38.5191,38.0895,38.3473,4157430.0
2020-07-01 09:30:00,44.93,45.47,44.71,45.34,2403616.0,38.605,39.069,38.416,38.9573,2403616.0
2020-07-01 10:00:00,45.35,45.45,45.21,45.4,1246804.0,38.9659,39.0518,38.8456,39.0089,1246804.0
2020-07-01 10:30:00,45.4,45.53,45.28,45.38,805216.0,39.0089,39.1206,38.9058,38.9917,805216.0
2020-07-01 11:00:00,45.39,45.41,44.94,44.96,873329.0,39.0003,39.0175,38.6136,38.6308,873329.0
2020-07-01 11:30:00,44.97,45.21,44.92,45.14,519405.0,38.6394,38.8456,38.5964,38.7855,519405.0
2020-07-01 12:00:00,45.15,45.27,45.12,45.26,602874.0,38.7941,38.8972,38.7683,38.8886,602874.0
2020-07-01 12:30:00,45.26,45.32,45.13,45.22,546825.0,38.8886,38.9401,38.7769,38.8542,546825.0
2020-07-01 13:00:00,45.22,45.24,45.11,45.12,340202.0,38.8542,38.8714,38.7597,38.7683,340202.0
2020-07-01 13:30:00,45.13,45.14,45.02,45.08,362977.0,38.7769,38.7855,38.6824,38.7339,362977.0
2020-07-01 14:00:00,45.09,45.22,45.07,45.13,434212.0,38.7425,38.8542,38.7253,38.7769,434212.0
2020-07-01 14:30:00,45.13,45.14,44.93,44.96,710836.0,38.7769,38.7855,38.605,38.6308,710836.0
2020-07-01 15:00:00,44.96,45.02,44.92,44.98,629487.0,38.6308,38.6824,38.5964,38.648,629487.0
2020-07-01 15:30:00,44.97,45.01,44.75,44.81,1703730.0,38.6394,38.6738,38.4504,38.5019,1703730.0
2020-07-02 09:30:00,45.29,45.43,45.14,45.33,1400602.0,38.9144,39.0346,38.7855,38.9487,1400602.0
2020-07-02 10:00:00,45.33,45.42,45.06,45.13,680243.0,38.9487,39.0261,38.7167,38.7769,680243.0
2020-07-02 10:30:00,45.12,45.19,44.94,44.96,818335.0,38.7683,38.8284,38.6136,38.6308,818335.0
2020-07-02 11:00:00,44.96,45.01,44.88,44.98,829369.0,38.6308,38.6738,38.5621,38.648,829369.0
2020-07-02 11:30:00,44.98,45.08,44.96,44.98,621434.0,38.648,38.7339,38.6308,38.648,621434.0
2020-07-02 12:00:00,44.99,45.04,44.92,44.98,519035.0,38.6566,38.6995,38.5964,38.648,519035.0
2020-07-02 12:30:00,44.99,45.01,44.9,45.0,492498.0,38.6566,38.6738,38.5793,38.6652,492498.0
2020-07-02 13:00:00,45.0,45.0,44.9,44.91,577981.0,38.6652,38.6652,38.5793,38.5878,577981.0
2020-07-02 13:30:00,44.92,45.08,44.89,45.0,600309.0,38.5964,38.7339,38.5707,38.6652,600309.0
2020-07-02 14:00:00,45.0,45.08,44.96,45.06,417247.0,38.6652,38.7339,38.6308,38.7167,417247.0
2020-07-02 14:30:00,45.06,45.07,45.0,45.01,501788.0,38.7167,38.7253,38.6652,38.6738,501788.0
2020-07-02 15:00:00,45.02,45.08,44.97,45.04,887657.0,38.6824,38.7339,38.6394,38.6995,887657.0
2020-07-02 15:30:00,45.04,45.04,44.8,44.9,2278552.0,38.6995,38.6995,38.4933,38.5793,2278552.0
2020-07-06 09:30:00,45.14,45.27,44.89,45.05,2208675.0,38.7855,38.8972,38.5707,38.7081,2208675.0
2020-07-06 10:00:00,45.06,45.19,44.6,44.68,1192428.0,38.7167,38.8284,38.3215,38.3902,1192428.0
2020-07-06 10:30:00,44.67,44.89,44.64,44.87,775803.0,38.3816,38.5707,38.3559,38.5535,775803.0
2020-07-06 11:00:00,44.87,44.93,44.81,44.91,617673.0,38.5535,38.605,38.5019,38.5878,617673.0
2020-07-06 11:30:00,44.91,44.98,44.86,44.92,623123.0,38.5878,38.648,38.5449,38.5964,623123.0
2020-07-06 12:00:00,44.93,44.98,44.91,44.95,525577.0,38.605,38.648,38.5878,38.6222,525577.0
2020-07-06 12:30:00,44.95,44.98,44.87,44.93,442302.0,38.6222,38.648,38.5535,38.605,442302.0
2020-07-06 13:00:00,44.94,45.1,44.83,45.04,657120.0,38.6136,38.7511,38.5191,38.6995,657120.0
2020-07-06 13:30:00,45.04,45.08,45.01,45.03,764644.0,38.6995,38.7339,38.6738,38.691,764644.0
2020-07-06 14:00:00,45.02,45.1,44.97,45.03,519101.0,38.6824,38.7511,38.6394,38.691,519101.0
2020-07-06 14:30:00,45.03,45.1,44.98,44.98,548310.0,38.691,38.7511,38.648,38.648,548310.0
2020-07-06 15:00:00,44.99,45.03,44.94,45.01,665866.0,38.6566,38.691,38.6136,38.6738,665866.0
2020-07-06 15:30:00,45.01,45.25,44.93,45.23,1913009.0,38.6738,38.88,38.605,38.8628,1913009.0
2020-07-07 09:30:00,45.0,45.05,44.87,44.98,1196575.0,38.6652,38.7081,38.5535,38.648,1196575.0
2020-07-07 10:00:00,44.98,45.1,44.95,44.98,675126.0,38.648,38.7511,38.6222,38.648,675126.0
2020-07-07 10:30:00,44.98,45.05,44.8,45.04,790470.0,38.648,38.7081,38.4933,38.6995,790470.0
2020-07-07 11:00:00,45.04,45.19,45.02,45.19,575940.0,38.6995,38.8284,38.6824,38.8284,575940.0
2020-07-07 11:30:00,45.19,45.2,45.1,45.14,320899.0,38.8284,38.837,38.7511,38.7855,320899.0
2020-07-07 12:00:00,45.14,45.2,45.11,45.17,270581.0,38.7855,38.837,38.7597,38.8112,270581.0
2020-07-07 12:30:00,45.16,45.18,45.1,45.16,293600.0,38.8027,38.8198,38.7511,38.8027,293600.0
2020-07-07 13:00:00,45.16,45.35,45.14,45.32,357915.0,38.8027,38.9659,38.7855,38.9401,357915.0
2020-07-07 13:30:00,45.32,45.41,45.27,45.39,295853.0,38.9401,39.0175,38.8972,39.0003,295853.0
2020-07-07 14:00:00,45.39,45.5,45.09,45.48,1209030.0,39.0003,39.0948,38.7425,39.0776,1209030.0
2020-07-07 14:30:00,45.47,45.48,45.27,45.48,455805.0,39.069,39.0776,38.8972,39.0776,455805.0
2020-07-07 15:00:00,45.47,45.49,45.41,45.48,653265.0,39.069,39.0862,39.0175,39.0776,653265.0
2020-07-07 15:30:00,45.48,45.5,45.15,45.22,2037800.0,39.0776,39.0948,38.7941,38.8542,2037800.0
2020-07-08 09:30:00,45.14,45.18,44.79,44.93,1378370.0,38.7855,38.8198,38.4847,38.605,1378370.0
2020-07-08 10:00:00,44.93,45.0,44.79,44.79,818027.0,38.605,38.6652,38.4847,38.4847,818027.0
2020-07-08 10:30:00,44.79,44.84,44.71,44.74,726364.0,38.4847,38.5277,38.416,38.4418,726364.0
2020-07-08 11:00:00,44.75,44.78,44.47,44.56,1062985.0,38.4504,38.4761,38.2098,38.2871,1062985.0
2020-07-08 11:30:00,44.56,44.73,44.53,44.67,694321.0,38.2871,38.4332,38.2613,38.3816,694321.0
2020-07-08 12:00:00,44.67,44.82,44.67,44.81,443868.0,38.3816,38.5105,38.3816,38.5019,443868.0
2020-07-08 12:30:00,44.81,44.85,44.75,44.84,593324.0,38.5019,38.5363,38.4504,38.5277,593324.0
2020-07-08 13:00:00,44.84,44.85,44.74,44.8,603398.0,38.5277,38.5363,38.4418,38.4933,603398.0
2020-07-08 13:30:00,44.8,44.91,44.78,44.87,370204.0,38.4933,38.5878,38.4761,38.5535,370204.0
2020-07-08 14:00:00,44.86,44.93,44.84,44.9,472761.0,38.5449,38.605,38.5277,38.5793,472761.0
2020-07-08 14:30:00,44.89,44.9,44.75,44.82,486278.0,38.5707,38.5793,38.4504,38.5105,486278.0
2020-07-08 15:00:00,44.82,44.99,44.8,44.96,542982.0,38.5105,38.6566,38.4933,38.6308,542982.0
2020-07-08 15:30:00,44.96,45.12,44.93,45.08,1804075.0,38.6308,38.7683,38.605,38.7339,1804075.0
2020-07-09 09:30:00,45.05,45.05,44.61,44.7,1470548.0,38.7081,38.7081,38.3301,38.4074,1470548.0
2020-07-09 10:00:00,44.71,44.76,44.55,44.6,671041.0,38.416,38.459,38.2785,38.3215,671041.0
2020-07-09 10:30:00,44.59,44.66,44.17,44.18,1093153.0,38.3129,38.373,37.952,37.9606,1093153.0
2020-07-09 11:00:00,44.19,44.19,43.92,44.03,1307150.0,37.9692,37.9692,37.7372,37.8317,1307150.0
2020-07-09 11:30:00,44.02,44.11,43.92,44.05,783458.0,37.8231,37.9005,37.7372,37.8489,783458.0
2020-07-09 12:00:00,44.05,44.2,43.96,44.0,902014.0,37.8489,37.9778,37.7716,37.806,902014.0
2020-07-09 12:30:00,43.99,44.05,43.98,44.01,494902.0,37.7974,37.8489,37.7888,37.8145,494902.0
2020-07-09 13:00:00,44.01,44.11,43.99,44.0,636673.0,37.8145,37.9005,37.7974,37.806,636673.0
2020-07-09 13:30:00,44.0,44.05,43.97,44.01,670860.0,37.806,37.8489,37.7802,37.8145,670860.0
2020-07-09 14:00:00,44.0,44.19,43.98,44.18,452714.0,37.806,37.9692,37.7888,37.9606,452714.0
2020-07-09 14:30:00,44.18,44.18,44.05,44.06,708139.0,37.9606,37.9606,37.8489,37.8575,708139.0
2020-07-09 15:00:00,44.07,44.12,43.94,43.96,816462.0,37.8661,37.9091,37.7544,37.7716,816462.0
2020-07-09 15:30:00,43.95,44.1,43.82,43.91,2549892.0,37.763,37.8919,37.6513,37.7286,2549892.0
2020-07-10 09:30:00,43.88,44.58,43.86,44.34,1939630.0,37.7028,38.3043,37.6857,38.0981,1939630.0
2020-07-10 10:00:00,44.33,44.37,44.13,44.29,1145792.0,38.0895,38.1239,37.9177,38.0551,1145792.0
2020-07-10 10:30:00,44.29,44.55,44.26,44.55,545714.0,38.0551,38.2785,38.0294,38.2785,545714.0
2020-07-10 11:00:00,44.55,44.61,44.42,44.58,411797.0,38.2785,38.3301,38.1668,38.3043,411797.0
2020-07-10 11:30:00,44.58,44.69,44.52,44.64,402158.0,38.3043,38.3988,38.2527,38.3559,402158.0
2020-07-10 12:00:00,44.65,44.72,44.62,44.65,527541.0,38.3644,38.4246,38.3387,38.3644,527541.0
2020-07-10 12:30:00,44.65,44.7,44.59,44.66,470241.0,38.3644,38.4074,38.3129,38.373,470241.0
2020-07-10 13:00:00,44.66,44.7,44.6,44.7,682958.0,38.373,38.4074,38.3215,38.4074,682958.0
2020-07-10 13:30:00,44.7,44.77,44.69,44.75,567509.0,38.4074,38.4676,38.3988,38.4504,567509.0
2020-07-10 14:00:00,44.75,44.77,44.69,44.76,787876.0,38.4504,38.4676,38.3988,38.459,787876.0
2020-07-10 14:30:00,44.77,45.02,44.77,44.97,1271012.0,38.4676,38.6824,38.4676,38.6394,1271012.0
2020-07-10 15:00:00,44.96,45.1,44.88,45.02,1208168.0,38.6308,38.7511,38.5621,38.6824,1208168.0
2020-07-10 15:30:00,45.02,45.25,45.01,45.15,2959515.0,38.6824,38.88,38.6738,38.7941,2959515.0
2020-07-13 09:30:00,45.53,45.56,44.96,45.04,1841380.0,39.1206,39.1463,38.6308,38.6995,1841380.0
2020-07-13 10:00:00,45.05,45.42,45.0,45.35,983096.0,38.7081,39.0261,38.6652,38.9659,983096.0
2020-07-13 10:30:00,45.34,45.44,45.24,45.41,815562.0,38.9573,39.0432,38.8714,39.0175,815562.0
2020-07-13 11:00:00,45.42,45.6,45.38,45.57,600176.0,39.0261,39.1807,38.9917,39.1549,600176.0
2020-07-13 11:30:00,45.57,45.58,45.33,45.34,795650.0,39.1549,39.1635,38.9487,38.9573,795650.0
2020-07-13 12:00:00,45.35,45.48,45.33,45.42,451314.0,38.9659,39.0776,38.9487,39.0261,451314.0
2020-07-13 12:30:00,45.43,45.54,45.42,45.53,445012.0,39.0346,39.1292,39.0261,39.1206,445012.0
2020-07-13 13:00:00,45.54,45.59,45.5,45.52,561164.0,39.1292,39.1721,39.0948,39.112,561164.0
2020-07-13 13:30:00,45.52,45.65,45.51,45.64,503577.0,39.112,39.2237,39.1034,39.2151,503577.0
2020-07-13 14:00:00,45.63,45.68,45.45,45.55,822346.0,39.2065,39.2495,39.0518,39.1378,822346.0
2020-07-13 14:30:00,45.55,45.58,45.48,45.55,492110.0,39.1378,39.1635,39.0776,39.1378,492110.0
2020-07-13 15:00:00,45.57,45.57,45.32,45.33,745861.0,39.1549,39.1549,38.9401,38.9487,745861.0
2020-07-13 15:30:00,45.33,45.36,44.96,45.25,2832694.0,38.9487,38.9745,38.6308,38.88,2832694.0
2020-07-14 09:30:00,44.91,45.28,44.67,45.26,2787355.0,38.5878,38.9058,38.3816,38.8886,2787355.0
2020-07-14 10:00:00,45.26,45.55,45.2,45.55,1990277.0,38.8886,39.1378,38.837,39.1378,1990277.0
2020-07-14 10:30:00,45.55,45.73,45.52,45.54,877769.0,39.1378,39.2924,39.112,39.1292,877769.0
2020-07-14 11:00:00,45.54,45.8,45.47,45.71,957100.0,39.1292,39.3526,39.069,39.2752,957100.0
2020-07-14 11:30:00,45.69,45.8,45.47,45.63,584083.0,39.258,39.3526,39.069,39.2065,584083.0
2020-07-14 12:00:00,45.63,45.67,45.53,45.61,499469.0,39.2065,39.2409,39.1206,39.1893,499469.0
2020-07-14 12:30:00,45.61,45.66,45.53,45.59,390916.0,39.1893,39.2323,39.1206,39.1721,390916.0
2020-07-14 13:00:00,45.59,45.64,45.5,45.58,517646.0,39.1721,39.2151,39.0948,39.1635,517646.0
2020-07-14 13:30:00,45.57,45.61,45.37,45.47,588311.0,39.1549,39.1893,38.9831,39.069,588311.0
2020-07-14 14:00:00,45.47,45.72,45.42,45.65,505490.0,39.069,39.2838,39.0261,39.2237,505490.0
2020-07-14 14:30:00,45.65,45.79,45.56,45.78,577023.0,39.2237,39.344,39.1463,39.3354,577023.0
2020-07-14 15:00:00,45.78,45.8,45.62,45.78,707412.0,39.3354,39.3526,39.1979,39.3354,707412.0
2020-07-14 15:30:00,45.79,45.94,45.67,45.87,2245684.0,39.344,39.4729,39.2409,39.4127,2245684.0
2020-07-15 09:30:00,46.3,46.74,46.26,46.62,2161644.0,39.7822,40.1602,39.7478,40.0571,2161644.0
2020-07-15 10:00:00,46.62,46.84,46.47,46.84,1244556.0,40.0571,40.2462,39.9282,40.2462,1244556.0
2020-07-15 10:30:00,46.84,47.1,46.82,47.04,1682013.0,40.2462,40.4696,40.229,40.418,1682013.0
2020-07-15 11:00:00,47.04,47.19,47.01,47.09,1428704.0,40.418,40.5469,40.3922,40.461,1428704.0
2020-07-15 11:30:00,47.09,47.1,46.9,46.91,800201.0,40.461,40.4696,40.2977,40.3063,800201.0
2020-07-15 12:00:00,46.9,46.98,46.82,46.93,777920.0,40.2977,40.3664,40.229,40.3235,777920.0
2020-07-15 12:30:00,46.93,46.96,46.83,46.96,775150.0,40.3235,40.3493,40.2376,40.3493,775150.0
2020-07-15 13:00:00,46.96,47.0,46.88,46.91,660425.0,40.3493,40.3836,40.2805,40.3063,660425.0
2020-07-15 13:30:00,46.9,46.94,46.73,46.74,753086.0,40.2977,40.3321,40.1516,40.1602,753086.0
2020-07-15 14:00:00,46.74,46.77,46.45,46.48,974939.0,40.1602,40.186,39.9111,39.9368,974939.0
2020-07-15 14:30:00,46.48,46.5,46.31,46.32,840264.0,39.9368,39.954,39.7908,39.7994,840264.0
2020-07-15 15:00:00,46.32,46.37,46.2,46.34,1044107.0,39.7994,39.8423,39.6962,39.8165,1044107.0
2020-07-15 15:30:00,46.34,46.55,46.34,46.38,3770291.0,39.8165,39.997,39.8165,39.8509,3770291.0
2020-07-16 09:30:00,46.26,46.3,45.94,46.13,1346001.0,39.7478,39.7822,39.4729,39.6361,1346001.0
2020-07-16 10:00:00,46.13,46.46,46.12,46.44,656254.0,39.6361,39.9196,39.6275,39.9025,656254.0
2020-07-16 10:30:00,46.43,46.59,46.37,46.38,740211.0,39.8939,40.0313,39.8423,39.8509,740211.0
2020-07-16 11:00:00,46.37,46.69,46.35,46.56,800097.0,39.8423,40.1173,39.8251,40.0056,800097.0
2020-07-16 11:30:00,46.56,46.57,46.39,46.47,596712.0,40.0056,40.0142,39.8595,39.9282,596712.0
2020-07-16 12:00:00,46.46,46.57,46.33,46.36,356729.0,39.9196,40.0142,39.8079,39.8337,356729.0
2020-07-16 12:30:00,46.37,46.41,46.31,46.33,368014.0,39.8423,39.8767,39.7908,39.8079,368014.0
2020-07-16 13:00:00,46.33,46.4,46.31,46.38,366987.0,39.8079,39.8681,39.7908,39.8509,366987.0
2020-07-16 13:30:00,46.39,46.4,46.16,46.18,386439.0,39.8595,39.8681,39.6619,39.6791,386439.0
2020-07-16 14:00:00,46.17,46.21,46.08,46.09,321820.0,39.6705,39.7048,39.5931,39.6017,321820.0
2020-07-16 14:30:00,46.09,46.12,45.95,45.96,430221.0,39.6017,39.6275,39.4814,39.49,430221.0
2020-07-16 15:00:00,45.97,46.15,45.95,46.15,739099.0,39.4986,39.6533,39.4814,39.6533,739099.0
2020-07-16 15:30:00,46.15,46.26,46.09,46.15,3098451.0,39.6533,39.7478,39.6017,39.6533,3098451.0
2020-07-17 09:30:00,46.47,46.5,46.16,46.37,2279401.0,39.9282,39.954,39.6619,39.8423,2279401.0
2020-07-17 10:00:00,46.36,46.4,46.23,46.26,748119.0,39.8337,39.8681,39.722,39.7478,748119.0
2020-07-17 10:30:00,46.26,46.28,46.12,46.26,707958.0,39.7478,39.765,39.6275,39.7478,707958.0
2020-07-17 11:00:00,46.27,46.49,46.26,46.47,742704.0,39.7564,39.9454,39.7478,39.9282,742704.0
2020-07-17 11:30:00,46.47,46.48,46.38,46.45,533192.0,39.9282,39.9368,39.8509,39.9111,533192.0
2020-07-17 12:00:00,46.45,46.55,46.44,46.54,384521.0,39.9111,39.997,39.9025,39.9884,384521.0
2020-07-17 12:30:00,46.53,46.68,46.53,46.64,531145.0,39.9798,40.1087,39.9798,40.0743,531145.0
2020-07-17 13:00:00,46.65,46.79,46.62,46.77,502768.0,40.0829,40.2032,40.0571,40.186,502768.0
2020-07-17 13:30:00,46.77,46.8,46.73,46.77,366858.0,40.186,40.2118,40.1516,40.186,366858.0
2020-07-17 14:00:00,46.77,46.85,46.76,46.8,539969.0,40.186,40.2547,40.1774,40.2118,539969.0
2020-07-17 14:30:00,46.8,46.81,46.67,46.72,519555.0,40.2118,40.2204,40.1001,40.143,519555.0
2020-07-17 15:00:00,46.72,46.83,46.68,46.82,544731.0,40.143,40.2376,40.1087,40.229,544731.0
2020-07-17 15:30:00,46.82,46.91,46.8,46.81,1831983.0,40.229,40.3063,40.2118,40.2204,1831983.0
2020-07-20 09:30:00,46.72,46.83,46.05,46.09,1700240.0,40.143,40.2376,39.5674,39.6017,1700240.0
2020-07-20 10:00:00,46.1,46.14,45.92,45.99,1255461.0,39.6103,39.6447,39.4557,39.5158,1255461.0
2020-07-20 10:30:00,45.99,46.18,45.97,46.09,855371.0,39.5158,39.6791,39.4986,39.6017,855371.0
2020-07-20 11:00:00,46.09,46.15,46.05,46.09,636959.0,39.6017,39.6533,39.5674,39.6017,636959.0
2020-07-20 11:30:00,46.09,46.14,46.02,46.03,662075.0,39.6017,39.6447,39.5416,39.5502,662075.0
2020-07-20 12:00:00,46.03,46.06,45.93,45.95,724677.0,39.5502,39.576,39.4643,39.4814,724677.0
2020-07-20 12:30:00,45.95,46.0,45.91,45.95,823014.0,39.4814,39.5244,39.4471,39.4814,823014.0
2020-07-20 13:00:00,45.96,46.1,45.85,46.07,822386.0,39.49,39.6103,39.3955,39.5846,822386.0
2020-07-20 13:30:00,46.07,46.18,46.0,46.15,590287.0,39.5846,39.6791,39.5244,39.6533,590287.0
2020-07-20 14:00:00,46.15,46.17,46.04,46.08,508619.0,39.6533,39.6705,39.5588,39.5931,508619.0
2020-07-20 14:30:00,46.09,46.13,46.02,46.04,592434.0,39.6017,39.6361,39.5416,39.5588,592434.0
2020-07-20 15:00:00,46.03,46.12,46.03,46.09,897803.0,39.5502,39.6275,39.5502,39.6017,897803.0
2020-07-20 15:30:00,46.09,46.29,46.07,46.07,2720714.0,39.6017,39.7736,39.5846,39.5846,2720714.0
2020-07-21 09:30:00,47.52,47.99,47.07,47.59,5801121.0,40.8304,41.2343,40.4438,40.8906,5801121.0
2020-07-21 10:00:00,47.59,47.8,47.36,47.41,1984528.0,40.8906,41.071,40.693,40.7359,1984528.0
2020-07-21 10:30:00,47.42,47.75,47.38,47.6,1725441.0,40.7445,41.0281,40.7101,40.8992,1725441.0
2020-07-21 11:00:00,47.59,47.64,47.11,47.23,1331046.0,40.8906,40.9335,40.4781,40.5813,1331046.0
2020-07-21 11:30:00,47.22,47.26,46.93,47.13,1318430.0,40.5727,40.607,40.3235,40.4953,1318430.0
2020-07-21 12:00:00,47.13,47.33,47.04,47.2,1011855.0,40.4953,40.6672,40.418,40.5555,1011855.0
2020-07-21 12:30:00,47.2,47.45,47.09,47.34,979072.0,40.5555,40.7703,40.461,40.6758,979072.0
2020-07-21 13:00:00,47.34,47.49,47.24,47.25,707299.0,40.6758,40.8047,40.5898,40.5984,707299.0
2020-07-21 13:30:00,47.25,47.3,47.11,47.23,733624.0,40.5984,40.6414,40.4781,40.5813,733624.0
2020-07-21 14:00:00,47.23,47.4,47.2,47.2,767760.0,40.5813,40.7273,40.5555,40.5555,767760.0
2020-07-21 14:30:00,47.21,47.24,47.12,47.15,571925.0,40.5641,40.5898,40.4867,40.5125,571925.0
2020-07-21 15:00:00,47.15,47.23,47.1,47.15,971431.0,40.5125,40.5813,40.4696,40.5125,971431.0
2020-07-21 15:30:00,47.16,47.27,47.04,47.19,2970024.0,40.5211,40.6156,40.418,40.5469,2970024.0
2020-07-22 09:30:00,47.97,48.05,47.18,47.22,3327694.0,41.2171,41.2858,40.5383,40.5727,3327694.0
2020-07-22 10:00:00,47.22,47.53,47.03,47.49,1806833.0,40.5727,40.839,40.4094,40.8047,1806833.0
2020-07-22 10:30:00,47.5,47.87,47.42,47.8,1642152.0,40.8132,41.1312,40.7445,41.071,1642152.0
2020-07-22 11:00:00,47.8,48.01,47.79,47.93,1494697.0,41.071,41.2514,41.0624,41.1827,1494697.0
2020-07-22 11:30:00,47.93,47.99,47.82,47.83,1001731.0,41.1827,41.2343,41.0882,41.0968,1001731.0
2020-07-22 12:00:00,47.82,48.02,47.76,48.0,1356891.0,41.0882,41.26,41.0366,41.2429,1356891.0
2020-07-22 12:30:00,48.01,48.08,47.89,48.07,1215533.0,41.2514,41.3116,41.1483,41.303,1215533.0
2020-07-22 13:00:00,48.06,48.18,48.06,48.13,1357483.0,41.2944,41.3975,41.2944,41.3546,1357483.0
2020-07-22 13:30:00,48.13,48.15,47.92,47.97,1223590.0,41.3546,41.3717,41.1741,41.2171,1223590.0
2020-07-22 14:00:00,47.97,48.13,47.96,48.11,663296.0,41.2171,41.3546,41.2085,41.3374,663296.0
2020-07-22 14:30:00,48.11,48.2,48.08,48.1,1016319.0,41.3374,41.4147,41.3116,41.3288,1016319.0
2020-07-22 15:00:00,48.09,48.29,47.98,48.25,1934077.0,41.3202,41.492,41.2257,41.4577,1934077.0
2020-07-22 15:30:00,48.26,48.52,48.21,48.46,4663263.0,41.4663,41.6897,41.4233,41.6381,4663263.0
2020-07-23 09:30:00,48.47,48.51,48.03,48.28,1847461.0,41.6467,41.6811,41.2686,41.4834,1847461.0
2020-07-23 10:00:00,48.28,48.38,48.17,48.23,654536.0,41.4834,41.5694,41.3889,41.4405,654536.0
2020-07-23 10:30:00,48.23,48.38,48.15,48.22,660172.0,41.4405,41.5694,41.3717,41.4319,660172.0
2020-07-23 11:00:00,48.23,48.3,48.16,48.27,644140.0,41.4405,41.5006,41.3803,41.4748,644140.0
2020-07-23 11:30:00,48.28,48.36,48.25,48.33,499655.0,41.4834,41.5522,41.4577,41.5264,499655.0
2020-07-23 12:00:00,48.32,48.49,48.29,48.47,583007.0,41.5178,41.6639,41.492,41.6467,583007.0
2020-07-23 12:30:00,48.47,48.57,48.33,48.34,647262.0,41.6467,41.7326,41.5264,41.535,647262.0
2020-07-23 13:00:00,48.34,48.39,48.26,48.31,398739.0,41.535,41.578,41.4663,41.5092,398739.0
2020-07-23 13:30:00,48.31,48.45,48.25,48.27,1036750.0,41.5092,41.6295,41.4577,41.4748,1036750.0
2020-07-23 14:00:00,48.27,48.31,48.16,48.23,991372.0,41.4748,41.5092,41.3803,41.4405,991372.0
2020-07-23 14:30:00,48.23,48.34,48.21,48.29,1006191.0,41.4405,41.535,41.4233,41.492,1006191.0
2020-07-23 15:00:00,48.29,48.36,48.18,48.19,844186.0,41.492,41.5522,41.3975,41.4061,844186.0
2020-07-23 15:30:00,48.19,48.29,48.11,48.29,2112282.0,41.4061,41.492,41.3374,41.492,2112282.0
2020-07-24 09:30:00,48.4,48.8,48.36,48.57,2240562.0,41.5865,41.9302,41.5522,41.7326,2240562.0
2020-07-24 10:00:00,48.58,48.7,48.5,48.6,1216163.0,41.7412,41.8443,41.6725,41.7584,1216163.0
2020-07-24 10:30:00,48.6,48.6,48.32,48.33,966223.0,41.7584,41.7584,41.5178,41.5264,966223.0
2020-07-24 11:00:00,48.32,48.44,48.13,48.18,700529.0,41.5178,41.6209,41.3546,41.3975,700529.0
2020-07-24 11:30:00,48.18,48.22,48.07,48.09,431315.0,41.3975,41.4319,41.303,41.3202,431315.0
2020-07-24 12:00:00,48.09,48.26,48.07,48.23,589778.0,41.3202,41.4663,41.303,41.4405,589778.0
2020-07-24 12:30:00,48.23,48.3,48.2,48.25,671615.0,41.4405,41.5006,41.4147,41.4577,671615.0
2020-07-24 13:00:00,48.24,48.25,48.09,48.19,646966.0,41.4491,41.4577,41.3202,41.4061,646966.0
2020-07-24 13:30:00,48.19,48.22,48.13,48.18,1293504.0,41.4061,41.4319,41.3546,41.3975,1293504.0
2020-07-24 14:00:00,48.18,48.28,48.17,48.26,559721.0,41.3975,41.4834,41.3889,41.4663,559721.0
2020-07-24 14:30:00,48.25,48.29,48.19,48.23,749170.0,41.4577,41.492,41.4061,41.4405,749170.0
2020-07-24 15:00:00,48.23,48.34,48.18,48.23,1281330.0,41.4405,41.535,41.3975,41.4405,1281330.0
2020-07-24 15:30:00,48.23,48.5,48.13,48.5,2296474.0,41.4405,41.6725,41.3546,41.6725,2296474.0
2020-07-27 09:30:00,48.25,48.5,48.18,48.35,2120882.0,41.4577,41.6725,41.3975,41.5436,2120882.0
2020-07-27 10:00:00,48.36,48.38,48.25,48.37,711476.0,41.5522,41.5694,41.4577,41.5608,711476.0
2020-07-27 10:30:00,48.37,48.44,48.3,48.31,805976.0,41.5608,41.6209,41.5006,41.5092,805976.0
2020-07-27 11:00:00,48.3,48.44,48.3,48.42,813431.0,41.5006,41.6209,41.5006,41.6037,813431.0
2020-07-27 11:30:00,48.43,48.48,48.36,48.47,661731.0,41.6123,41.6553,41.5522,41.6467,661731.0
2020-07-27 12:00:00,48.47,48.51,48.46,48.48,749446.0,41.6467,41.6811,41.6381,41.6553,749446.0
2020-07-27 12:30:00,48.49,48.5,48.44,48.46,656060.0,41.6639,41.6725,41.6209,41.6381,656060.0
2020-07-27 13:00:00,48.46,48.47,48.35,48.37,509297.0,41.6381,41.6467,41.5436,41.5608,509297.0
2020-07-27 13:30:00,48.38,48.42,48.31,48.32,467142.0,41.5694,41.6037,41.5092,41.5178,467142.0
2020-07-27 14:00:00,48.32,48.42,48.31,48.38,494387.0,41.5178,41.6037,41.5092,41.5694,494387.0
2020-07-27 14:30:00,48.38,48.5,48.36,48.46,607164.0,41.5694,41.6725,41.5522,41.6381,607164.0
2020-07-27 15:00:00,48.46,48.5,48.42,48.5,601785.0,41.6381,41.6725,41.6037,41.6725,601785.0
2020-07-27 15:30:00,48.5,48.51,48.36,48.48,1977329.0,41.6725,41.6811,41.5522,41.6553,1977329.0
2020-07-28 09:30:00,48.34,48.56,48.33,48.55,1319056.0,41.535,41.724,41.5264,41.7154,1319056.0
2020-07-28 10:00:00,48.55,49.28,48.54,49.27,2614742.0,41.7154,42.3427,41.7068,42.3341,2614742.0
2020-07-28 10:30:00,49.27,49.27,48.66,48.68,661550.0,42.3341,42.3341,41.8099,41.8271,661550.0
2020-07-28 11:00:00,48.67,48.74,48.59,48.66,564865.0,41.8185,41.8787,41.7498,41.8099,564865.0
2020-07-28 11:30:00,48.66,48.7,48.4,48.42,717680.0,41.8099,41.8443,41.5865,41.6037,717680.0
2020-07-28 12:00:00,48.42,48.44,48.3,48.37,737418.0,41.6037,41.6209,41.5006,41.5608,737418.0
2020-07-28 12:30:00,48.37,48.42,48.25,48.33,505144.0,41.5608,41.6037,41.4577,41.5264,505144.0
2020-07-28 13:00:00,48.33,48.33,48.26,48.29,432924.0,41.5264,41.5264,41.4663,41.492,432924.0
2020-07-28 13:30:00,48.3,48.45,48.27,48.41,470949.0,41.5006,41.6295,41.4748,41.5951,470949.0
2020-07-28 14:00:00,48.41,48.46,48.37,48.42,339512.0,41.5951,41.6381,41.5608,41.6037,339512.0
2020-07-28 14:30:00,48.42,48.5,48.41,48.43,500661.0,41.6037,41.6725,41.5951,41.6123,500661.0
2020-07-28 15:00:00,48.43,48.44,48.27,48.27,570489.0,41.6123,41.6209,41.4748,41.4748,570489.0
2020-07-28 15:30:00,48.27,48.37,48.1,48.18,1648680.0,41.4748,41.5608,41.3288,41.3975,1648680.0
2020-07-29 09:30:00,48.14,48.35,47.94,48.29,1451654.0,41.3631,41.5436,41.1913,41.492,1451654.0
2020-07-29 10:00:00,48.3,48.41,48.21,48.3,901606.0,41.5006,41.5951,41.4233,41.5006,901606.0
2020-07-29 10:30:00,48.29,48.5,48.2,48.37,847150.0,41.492,41.6725,41.4147,41.5608,847150.0
2020-07-29 11:00:00,48.37,48.38,48.2,48.23,335649.0,41.5608,41.5694,41.4147,41.4405,335649.0
2020-07-29 11:30:00,48.23,48.26,48.12,48.13,313193.0,41.4405,41.4663,41.346,41.3546,313193.0
2020-07-29 12:00:00,48.14,48.24,48.1,48.22,485504.0,41.3631,41.4491,41.3288,41.4319,485504.0
2020-07-29 12:30:00,48.22,48.22,48.05,48.05,325649.0,41.4319,41.4319,41.2858,41.2858,325649.0
2020-07-29 13:00:00,48.06,48.06,47.9,47.94,592483.0,41.2944,41.2944,41.1569,41.1913,592483.0
2020-07-29 13:30:00,47.93,47.98,47.89,47.91,303748.0,41.1827,41.2257,41.1483,41.1655,303748.0
2020-07-29 14:00:00,47.91,47.99,47.84,47.9,458003.0,41.1655,41.2343,41.1054,41.1569,458003.0
2020-07-29 14:30:00,47.9,48.01,47.89,47.93,758367.0,41.1569,41.2514,41.1483,41.1827,758367.0
2020-07-29 15:00:00,47.93,48.01,47.82,48.0,1181269.0,41.1827,41.2514,41.0882,41.2429,1181269.0
2020-07-29 15:30:00,48.0,48.13,47.86,48.02,2361395.0,41.2429,41.3546,41.1226,41.26,2361395.0
2020-07-30 09:30:00,47.67,47.74,47.31,47.32,1433752.0,40.9593,41.0195,40.65,40.6586,1433752.0
2020-07-30 10:00:00,47.31,47.47,47.24,47.38,779041.0,40.65,40.7875,40.5898,40.7101,779041.0
2020-07-30 10:30:00,47.37,47.47,47.2,47.31,668624.0,40.7015,40.7875,40.5555,40.65,668624.0
2020-07-30 11:00:00,47.31,47.44,47.25,47.33,751565.0,40.65,40.7617,40.5984,40.6672,751565.0
2020-07-30 11:30:00,47.33,47.6,47.31,47.51,805783.0,40.6672,40.8992,40.65,40.8218,805783.0
2020-07-30 12:00:00,47.52,48.18,47.42,48.06,3530701.0,40.8304,41.3975,40.7445,41.2944,3530701.0
2020-07-30 12:30:00,48.06,48.23,47.72,47.76,1756261.0,41.2944,41.4405,41.0023,41.0366,1756261.0
2020-07-30 13:00:00,47.76,47.9,47.74,47.75,590452.0,41.0366,41.1569,41.0195,41.0281,590452.0
2020-07-30 13:30:00,47.75,47.76,47.52,47.52,622274.0,41.0281,41.0366,40.8304,40.8304,622274.0
2020-07-30 14:00:00,47.52,47.62,47.47,47.54,608234.0,40.8304,40.9164,40.7875,40.8476,608234.0
2020-07-30 14:30:00,47.55,47.6,47.5,47.56,540933.0,40.8562,40.8992,40.8132,40.8648,540933.0
2020-07-30 15:00:00,47.56,47.65,47.52,47.63,593157.0,40.8648,40.9421,40.8304,40.9249,593157.0
2020-07-30 15:30:00,47.63,47.71,47.57,47.69,1577318.0,40.9249,40.9937,40.8734,40.9765,1577318.0
2020-07-31 09:30:00,47.44,47.77,47.27,47.29,1193023.0,40.7617,41.0452,40.6156,40.6328,1193023.0
2020-07-31 10:00:00,47.28,47.4,47.05,47.08,825305.0,40.6242,40.7273,40.4266,40.4524,825305.0
2020-07-31 10:30:00,47.08,47.14,46.9,47.0,732017.0,40.4524,40.5039,40.2977,40.3836,732017.0
2020-07-31 11:00:00,47.0,47.09,46.89,47.07,563985.0,40.3836,40.461,40.2891,40.4438,563985.0
2020-07-31 11:30:00,47.07,47.08,46.94,46.99,473167.0,40.4438,40.4524,40.3321,40.375,473167.0
2020-07-31 12:00:00,46.99,47.0,46.84,46.95,383677.0,40.375,40.3836,40.2462,40.3407,383677.0
2020-07-31 12:30:00,46.94,46.96,46.78,46.82,411600.0,40.3321,40.3493,40.1946,40.229,411600.0
2020-07-31 13:00:00,46.81,46.9,46.78,46.79,389598.0,40.2204,40.2977,40.1946,40.2032,389598.0
2020-07-31 13:30:00,46.79,46.91,46.77,46.88,348166.0,40.2032,40.3063,40.186,40.2805,348166.0
2020-07-31 14:00:00,46.88,46.91,46.73,46.78,427835.0,40.2805,40.3063,40.1516,40.1946,427835.0
2020-07-31 14:30:00,46.78,46.92,46.75,46.89,479618.0,40.1946,40.3149,40.1688,40.2891,479618.0
2020-07-31 15:00:00,46.89,46.99,46.83,46.95,807993.0,40.2891,40.375,40.2376,40.3407,807993.0
2020-07-31 15:30:00,46.95,47.24,46.92,47.24,3073570.0,40.3407,40.5898,40.3149,40.5898,3073570.0
2020-08-03 09:30:00,47.14,47.36,46.34,46.58,1518239.0,40.5039,40.693,39.8165,40.0228,1518239.0
2020-08-03 10:00:00,46.59,46.85,46.5,46.63,1459484.0,40.0313,40.2547,39.954,40.0657,1459484.0
2020-08-03 10:30:00,46.64,46.67,46.36,46.39,802439.0,40.0743,40.1001,39.8337,39.8595,802439.0
2020-08-03 11:00:00,46.39,46.63,46.38,46.52,813304.0,39.8595,40.0657,39.8509,39.9712,813304.0
2020-08-03 11:30:00,46.52,46.67,46.51,46.54,461942.0,39.9712,40.1001,39.9626,39.9884,461942.0
2020-08-03 12:00:00,46.54,46.58,46.46,46.47,449904.0,39.9884,40.0228,39.9196,39.9282,449904.0
2020-08-03 12:30:00,46.47,46.47,46.36,46.39,629270.0,39.9282,39.9282,39.8337,39.8595,629270.0
2020-08-03 13:00:00,46.39,46.5,46.37,46.48,547377.0,39.8595,39.954,39.8423,39.9368,547377.0
2020-08-03 13:30:00,46.48,46.51,46.43,46.5,382901.0,39.9368,39.9626,39.8939,39.954,382901.0
2020-08-03 14:00:00,46.49,46.56,46.44,46.44,578083.0,39.9454,40.0056,39.9025,39.9025,578083.0
2020-08-03 14:30:00,46.45,46.47,46.42,46.45,513170.0,39.9111,39.9282,39.8853,39.9111,513170.0
2020-08-03 15:00:00,46.45,46.46,46.38,46.43,734717.0,39.9111,39.9196,39.8509,39.8939,734717.0
2020-08-03 15:30:00,46.43,46.45,46.23,46.32,2397755.0,39.8939,39.9111,39.722,39.7994,2397755.0
2020-08-04 09:30:00,46.29,46.7,46.22,46.4,1686014.0,39.7736,40.1259,39.7134,39.8681,1686014.0
2020-08-04 10:00:00,46.4,46.54,46.35,46.46,695600.0,39.8681,39.9884,39.8251,39.9196,695600.0
2020-08-04 10:30:00,46.46,46.71,46.36,46.71,822905.0,39.9196,40.1345,39.8337,40.1345,822905.0
2020-08-04 11:00:00,46.71,46.86,46.65,46.75,600109.0,40.1345,40.2633,40.0829,40.1688,600109.0
2020-08-04 11:30:00,46.75,46.75,46.52,46.52,866257.0,40.1688,40.1688,39.9712,39.9712,866257.0
2020-08-04 12:00:00,46.52,46.61,46.47,46.59,415241.0,39.9712,40.0485,39.9282,40.0313,415241.0
2020-08-04 12:30:00,46.59,46.61,46.52,46.57,394661.0,40.0313,40.0485,39.9712,40.0142,394661.0
2020-08-04 13:00:00,46.58,46.63,46.5,46.6,364534.0,40.0228,40.0657,39.954,40.0399,364534.0
2020-08-04 13:30:00,46.61,46.61,46.54,46.57,287043.0,40.0485,40.0485,39.9884,40.0142,287043.0
2020-08-04 14:00:00,46.57,46.62,46.55,46.59,296659.0,40.0142,40.0571,39.997,40.0313,296659.0
2020-08-04 14:30:00,46.59,46.62,46.52,46.6,644550.0,40.0313,40.0571,39.9712,40.0399,644550.0
2020-08-04 15:00:00,46.59,46.65,46.57,46.65,477929.0,40.0313,40.0829,40.0142,40.0829,477929.0
2020-08-04 15:30:00,46.65,46.71,46.58,46.7,1217698.0,40.0829,40.1345,40.0228,40.1259,1217698.0
2020-08-05 09:30:00,46.9,47.14,46.81,46.98,1383870.0,40.2977,40.5039,40.2204,40.3664,1383870.0
2020-08-05 10:00:00,46.98,47.18,46.81,47.16,708860.0,40.3664,40.5383,40.2204,40.5211,708860.0
2020-08-05 10:30:00,47.16,47.18,47.09,47.13,622885.0,40.5211,40.5383,40.461,40.4953,622885.0
2020-08-05 11:00:00,47.14,47.23,47.09,47.16,417294.0,40.5039,40.5813,40.461,40.5211,417294.0
2020-08-05 11:30:00,47.15,47.25,46.96,46.99,423717.0,40.5125,40.5984,40.3493,40.375,423717.0
2020-08-05 12:00:00,46.98,47.17,46.91,47.11,566120.0,40.3664,40.5297,40.3063,40.4781,566120.0
2020-08-05 12:30:00,47.1,47.18,47.09,47.17,573927.0,40.4696,40.5383,40.461,40.5297,573927.0
2020-08-05 13:00:00,47.17,47.17,47.11,47.15,253340.0,40.5297,40.5297,40.4781,40.5125,253340.0
2020-08-05 13:30:00,47.16,47.18,47.08,47.12,291289.0,40.5211,40.5383,40.4524,40.4867,291289.0
2020-08-05 14:00:00,47.12,47.19,47.09,47.16,309385.0,40.4867,40.5469,40.461,40.5211,309385.0
2020-08-05 14:30:00,47.16,47.19,47.11,47.14,349967.0,40.5211,40.5469,40.4781,40.5039,349967.0
2020-08-05 15:00:00,47.15,47.18,47.09,47.15,322954.0,40.5125,40.5383,40.461,40.5125,322954.0
2020-08-05 15:30:00,47.16,47.27,47.1,47.23,1424698.0,40.5211,40.6156,40.4696,40.5813,1424698.0
2020-08-06 09:30:00,46.66,47.18,46.6,47.12,1399812.0,40.0915,40.5383,40.0399,40.4867,1399812.0
2020-08-06 10:00:00,47.12,47.26,47.04,47.25,539722.0,40.4867,40.607,40.418,40.5984,539722.0
2020-08-06 10:30:00,47.25,47.41,47.19,47.27,542082.0,40.5984,40.7359,40.5469,40.6156,542082.0
2020-08-06 11:00:00,47.27,47.29,47.04,47.05,499835.0,40.6156,40.6328,40.418,40.4266,499835.0
2020-08-06 11:30:00,47.06,47.1,47.02,47.05,421584.0,40.4352,40.4696,40.4008,40.4266,421584.0
2020-08-06 12:00:00,47.06,47.15,47.05,47.1,347804.0,40.4352,40.5125,40.4266,40.4696,347804.0
2020-08-06 12:30:00,47.1,47.1,47.04,47.09,290850.0,40.4696,40.4696,40.418,40.461,290850.0
2020-08-06 13:00:00,47.08,47.19,47.08,47.19,263274.0,40.4524,40.5469,40.4524,40.5469,263274.0
2020-08-06 13:30:00,47.18,47.25,47.16,47.25,351180.0,40.5383,40.5984,40.5211,40.5984,351180.0
2020-08-06 14:00:00,47.24,47.4,47.24,47.39,496519.0,40.5898,40.7273,40.5898,40.7187,496519.0
2020-08-06 14:30:00,47.39,47.53,47.39,47.46,654638.0,40.7187,40.839,40.7187,40.7789,654638.0
2020-08-06 15:00:00,47.46,47.5,47.36,47.39,717018.0,40.7789,40.8132,40.693,40.7187,717018.0
2020-08-06 15:30:00,47.39,47.5,47.37,47.48,2078482.0,40.7187,40.8132,40.7015,40.7961,2078482.0
2020-08-07 09:30:00,47.47,47.55,47.21,47.46,816696.0,40.7875,40.8562,40.5641,40.7789,816696.0
2020-08-07 10:00:00,47.45,47.56,47.43,47.5,390617.0,40.7703,40.8648,40.7531,40.8132,390617.0
2020-08-07 10:30:00,47.5,47.59,47.42,47.44,488603.0,40.8132,40.8906,40.7445,40.7617,488603.0
2020-08-07 11:00:00,47.44,47.53,47.42,47.5,1112472.0,40.7617,40.839,40.7445,40.8132,1112472.0
2020-08-07 11:30:00,47.49,47.65,47.47,47.65,425592.0,40.8047,40.9421,40.7875,40.9421,425592.0
2020-08-07 12:00:00,47.65,47.85,47.64,47.85,596150.0,40.9421,41.114,40.9335,41.114,596150.0
2020-08-07 12:30:00,47.86,48.03,47.84,47.97,886309.0,41.1226,41.2686,41.1054,41.2171,886309.0
2020-08-07 13:00:00,47.97,48.08,47.91,48.05,417506.0,41.2171,41.3116,41.1655,41.2858,417506.0
2020-08-07 13:30:00,48.05,48.07,47.88,47.88,446111.0,41.2858,41.303,41.1397,41.1397,446111.0
2020-08-07 14:00:00,47.89,48.03,47.84,47.91,609301.0,41.1483,41.2686,41.1054,41.1655,609301.0
2020-08-07 14:30:00,47.91,47.95,47.87,47.9,335921.0,41.1655,41.1999,41.1312,41.1569,335921.0
2020-08-07 15:00:00,47.9,47.94,47.75,47.79,577510.0,41.1569,41.1913,41.0281,41.0624,577510.0
2020-08-07 15:30:00,47.8,47.91,47.74,47.8,1460153.0,41.071,41.1655,41.0195,41.071,1460153.0
2020-08-10 09:30:00,48.06,48.07,47.8,47.97,1322589.0,41.2944,41.303,41.071,41.2171,1322589.0
2020-08-10 10:00:00,47.98,48.28,47.93,48.19,872528.0,41.2257,41.4834,41.1827,41.4061,872528.0
2020-08-10 10:30:00,48.18,48.19,47.98,48.01,667308.0,41.3975,41.4061,41.2257,41.2514,667308.0
2020-08-10 11:00:00,48.01,48.08,47.98,48.0,554339.0,41.2514,41.3116,41.2257,41.2429,554339.0
2020-08-10 11:30:00,48.0,48.04,47.89,47.95,373934.0,41.2429,41.2772,41.1483,41.1999,373934.0
2020-08-10 12:00:00,47.94,48.0,47.85,47.85,209642.0,41.1913,41.2429,41.114,41.114,209642.0
2020-08-10 12:30:00,47.85,47.86,47.75,47.76,275416.0,41.114,41.1226,41.0281,41.0366,275416.0
2020-08-10 13:00:00,47.75,47.79,47.7,47.75,281267.0,41.0281,41.0624,40.9851,41.0281,281267.0
2020-08-10 13:30:00,47.75,47.79,47.74,47.76,315677.0,41.0281,41.0624,41.0195,41.0366,315677.0
2020-08-10 14:00:00,47.76,47.79,47.68,47.7,330009.0,41.0366,41.0624,40.9679,40.9851,330009.0
2020-08-10 14:30:00,47.7,47.79,47.67,47.78,373347.0,40.9851,41.0624,40.9593,41.0538,373347.0
2020-08-10 15:00:00,47.78,47.8,47.73,47.79,417238.0,41.0538,41.071,41.0109,41.0624,417238.0
2020-08-10 15:30:00,47.78,47.79,47.66,47.72,1630658.0,41.0538,41.0624,40.9507,41.0023,1630658.0
2020-08-11 09:30:00,48.46,48.66,48.08,48.17,1899593.0,41.6381,41.8099,41.3116,41.3889,1899593.0
2020-08-11 10:00:00,48.16,48.19,47.87,48.01,856549.0,41.3803,41.4061,41.1312,41.2514,856549.0
2020-08-11 10:30:00,48.01,48.17,47.99,48.1,627989.0,41.2514,41.3889,41.2343,41.3288,627989.0
2020-08-11 11:00:00,48.1,48.14,47.93,48.02,551413.0,41.3288,41.3631,41.1827,41.26,551413.0
2020-08-11 11:30:00,48.02,48.03,47.92,47.98,439577.0,41.26,41.2686,41.1741,41.2257,439577.0
2020-08-11 12:00:00,47.98,48.01,47.91,47.92,397430.0,41.2257,41.2514,41.1655,41.1741,397430.0
2020-08-11 12:30:00,47.93,47.97,47.91,47.94,660020.0,41.1827,41.2171,41.1655,41.1913,660020.0
2020-08-11 13:00:00,47.94,48.02,47.93,48.01,707578.0,41.1913,41.26,41.1827,41.2514,707578.0
2020-08-11 13:30:00,48.01,48.08,47.99,48.08,285757.0,41.2514,41.3116,41.2343,41.3116,285757.0
2020-08-11 14:00:00,48.08,48.19,48.05,48.14,728430.0,41.3116,41.4061,41.2858,41.3631,728430.0
2020-08-11 14:30:00,48.15,48.17,47.95,48.05,684193.0,41.3717,41.3889,41.1999,41.2858,684193.0
2020-08-11 15:00:00,48.05,48.06,47.81,47.93,1106976.0,41.2858,41.2944,41.0796,41.1827,1106976.0
2020-08-11 15:30:00,47.93,47.97,47.7,47.93,2592788.0,41.1827,41.2171,40.9851,41.1827,2592788.0
2020-08-12 09:30:00,48.3,48.53,48.18,48.38,1135698.0,41.5006,41.6982,41.3975,41.5694,1135698.0
2020-08-12 10:00:00,48.38,48.48,48.3,48.41,481357.0,41.5694,41.6553,41.5006,41.5951,481357.0
2020-08-12 10:30:00,48.41,48.45,48.34,48.43,489497.0,41.5951,41.6295,41.535,41.6123,489497.0
2020-08-12 11:00:00,48.42,48.46,48.2,48.27,413713.0,41.6037,41.6381,41.4147,41.4748,413713.0
2020-08-12 11:30:00,48.27,48.29,48.12,48.28,500644.0,41.4748,41.492,41.346,41.4834,500644.0
2020-08-12 12:00:00,48.28,48.45,48.27,48.45,252962.0,41.4834,41.6295,41.4748,41.6295,252962.0
2020-08-12 12:30:00,48.45,48.58,48.44,48.53,634721.0,41.6295,41.7412,41.6209,41.6982,634721.0
2020-08-12 13:00:00,48.53,48.6,48.52,48.54,399592.0,41.6982,41.7584,41.6897,41.7068,399592.0
2020-08-12 13:30:00,48.55,48.66,48.55,48.66,389838.0,41.7154,41.8099,41.7154,41.8099,389838.0
2020-08-12 14:00:00,48.65,48.67,48.53,48.55,270454.0,41.8014,41.8185,41.6982,41.7154,270454.0
2020-08-12 14:30:00,48.55,48.62,48.52,48.57,339303.0,41.7154,41.7756,41.6897,41.7326,339303.0
2020-08-12 15:00:00,48.58,48.69,48.57,48.61,469830.0,41.7412,41.8357,41.7326,41.767,469830.0
2020-08-12 15:30:00,48.62,48.62,48.42,48.43,1275003.0,41.7756,41.7756,41.6037,41.6123,1275003.0
2020-08-13 09:30:00,48.3,48.61,48.06,48.52,1499178.0,41.5006,41.767,41.2944,41.6897,1499178.0
2020-08-13 10:00:00,48.51,48.65,48.48,48.63,474572.0,41.6811,41.8014,41.6553,41.7842,474572.0
2020-08-13 10:30:00,48.63,48.67,48.46,48.55,371119.0,41.7842,41.8185,41.6381,41.7154,371119.0
2020-08-13 11:00:00,48.55,48.58,48.5,48.57,314131.0,41.7154,41.7412,41.6725,41.7326,314131.0
2020-08-13 11:30:00,48.57,48.58,48.46,48.5,292542.0,41.7326,41.7412,41.6381,41.6725,292542.0
2020-08-13 12:00:00,48.49,48.55,48.49,48.53,253209.0,41.6639,41.7154,41.6639,41.6982,253209.0
2020-08-13 12:30:00,48.52,48.61,48.49,48.59,258879.0,41.6897,41.767,41.6639,41.7498,258879.0
2020-08-13 13:00:00,48.59,48.69,48.57,48.65,298937.0,41.7498,41.8357,41.7326,41.8014,298937.0
2020-08-13 13:30:00,48.65,48.73,48.57,48.7,388807.0,41.8014,41.8701,41.7326,41.8443,388807.0
2020-08-13 14:00:00,48.71,48.71,48.54,48.57,684666.0,41.8529,41.8529,41.7068,41.7326,684666.0
2020-08-13 14:30:00,48.58,48.6,48.43,48.44,664542.0,41.7412,41.7584,41.6123,41.6209,664542.0
2020-08-13 15:00:00,48.45,48.49,48.39,48.46,495433.0,41.6295,41.6639,41.578,41.6381,495433.0
2020-08-13 15:30:00,48.47,48.47,48.31,48.38,1656493.0,41.6467,41.6467,41.5092,41.5694,1656493.0
2020-08-14 09:30:00,48.34,48.37,48.03,48.36,996962.0,41.535,41.5608,41.2686,41.5522,996962.0
2020-08-14 10:00:00,48.37,48.54,48.29,48.53,513759.0,41.5608,41.7068,41.492,41.6982,513759.0
2020-08-14 10:30:00,48.53,48.64,48.52,48.55,438607.0,41.6982,41.7928,41.6897,41.7154,438607.0
2020-08-14 11:00:00,48.54,48.69,48.51,48.63,357009.0,41.7068,41.8357,41.6811,41.7842,357009.0
2020-08-14 11:30:00,48.63,48.64,48.54,48.58,311654.0,41.7842,41.7928,41.7068,41.7412,311654.0
2020-08-14 12:00:00,48.58,48.62,48.5,48.5,356571.0,41.7412,41.7756,41.6725,41.6725,356571.0
2020-08-14 12:30:00,48.51,48.53,48.35,48.35,228045.0,41.6811,41.6982,41.5436,41.5436,228045.0
2020-08-14 13:00:00,48.36,48.45,48.35,48.44,286003.0,41.5522,41.6295,41.5436,41.6209,286003.0
2020-08-14 13:30:00,48.43,48.49,48.43,48.46,244515.0,41.6123,41.6639,41.6123,41.6381,244515.0
2020-08-14 14:00:00,48.46,48.5,48.41,48.48,284201.0,41.6381,41.6725,41.5951,41.6553,284201.0
2020-08-14 14:30:00,48.48,48.5,48.37,48.38,329469.0,41.6553,41.6725,41.5608,41.5694,329469.0
2020-08-14 15:00:00,48.39,48.43,48.3,48.35,455825.0,41.578,41.6123,41.5006,41.5436,455825.0
2020-08-14 15:30:00,48.36,48.47,48.26,48.45,1362221.0,41.5522,41.6467,41.4663,41.6295,1362221.0
2020-08-17 09:30:00,48.32,48.51,48.26,48.33,1033232.0,41.5178,41.6811,41.4663,41.5264,1033232.0
2020-08-17 10:00:00,48.34,48.47,48.24,48.45,592773.0,41.535,41.6467,41.4491,41.6295,592773.0
2020-08-17 10:30:00,48.44,48.64,48.41,48.62,318451.0,41.6209,41.7928,41.5951,41.7756,318451.0
2020-08-17 11:00:00,48.62,48.75,48.57,48.72,337629.0,41.7756,41.8873,41.7326,41.8615,337629.0
2020-08-17 11:30:00,48.71,48.73,48.61,48.65,395095.0,41.8529,41.8701,41.767,41.8014,395095.0
2020-08-17 12:00:00,48.65,48.66,48.55,48.58,228158.0,41.8014,41.8099,41.7154,41.7412,228158.0
2020-08-17 12:30:00,48.59,48.63,48.55,48.55,184523.0,41.7498,41.7842,41.7154,41.7154,184523.0
2020-08-17 13:00:00,48.56,48.56,48.45,48.47,206196.0,41.724,41.724,41.6295,41.6467,206196.0
2020-08-17 13:30:00,48.47,48.52,48.39,48.48,350036.0,41.6467,41.6897,41.578,41.6553,350036.0
2020-08-17 14:00:00,48.48,48.51,48.39,48.4,236834.0,41.6553,41.6811,41.578,41.5865,236834.0
2020-08-17 14:30:00,48.4,48.45,48.37,48.4,229817.0,41.5865,41.6295,41.5608,41.5865,229817.0
2020-08-17 15:00:00,48.4,48.4,48.3,48.33,342965.0,41.5865,41.5865,41.5006,41.5264,342965.0
2020-08-17 15:30:00,48.33,48.35,48.2,48.21,1915479.0,41.5264,41.5436,41.4147,41.4233,1915479.0
2020-08-18 09:30:00,48.2,48.35,47.96,48.25,1128189.0,41.4147,41.5436,41.2085,41.4577,1128189.0
2020-08-18 10:00:00,48.26,48.28,47.98,48.03,732613.0,41.4663,41.4834,41.2257,41.2686,732613.0
2020-08-18 10:30:00,48.03,48.2,48.01,48.19,420874.0,41.2686,41.4147,41.2514,41.4061,420874.0
2020-08-18 11:00:00,48.19,48.2,48.07,48.15,320736.0,41.4061,41.4147,41.303,41.3717,320736.0
2020-08-18 11:30:00,48.15,48.21,48.1,48.16,259083.0,41.3717,41.4233,41.3288,41.3803,259083.0
2020-08-18 12:00:00,48.16,48.26,48.13,48.26,391657.0,41.3803,41.4663,41.3546,41.4663,391657.0
2020-08-18 12:30:00,48.26,48.47,48.23,48.47,366459.0,41.4663,41.6467,41.4405,41.6467,366459.0
2020-08-18 13:00:00,48.46,48.49,48.42,48.47,280554.0,41.6381,41.6639,41.6037,41.6467,280554.0
2020-08-18 13:30:00,48.47,48.49,48.4,48.43,194310.0,41.6467,41.6639,41.5865,41.6123,194310.0
2020-08-18 14:00:00,48.43,48.5,48.38,48.48,644988.0,41.6123,41.6725,41.5694,41.6553,644988.0
2020-08-18 14:30:00,48.48,48.49,48.36,48.45,760969.0,41.6553,41.6639,41.5522,41.6295,760969.0
2020-08-18 15:00:00,48.45,48.48,48.37,48.44,693277.0,41.6295,41.6553,41.5608,41.6209,693277.0
2020-08-18 15:30:00,48.44,48.48,48.37,48.42,1346577.0,41.6209,41.6553,41.5608,41.6037,1346577.0
2020-08-19 09:30:00,48.12,48.37,47.95,48.23,1551466.0,41.346,41.5608,41.1999,41.4405,1551466.0
2020-08-19 10:00:00,48.23,48.26,48.12,48.24,564713.0,41.4405,41.4663,41.346,41.4491,564713.0
2020-08-19 10:30:00,48.24,48.38,48.21,48.27,1405934.0,41.4491,41.5694,41.4233,41.4748,1405934.0
2020-08-19 11:00:00,48.26,48.3,48.1,48.11,867322.0,41.4663,41.5006,41.3288,41.3374,867322.0
2020-08-19 11:30:00,48.11,48.11,47.82,47.83,983935.0,41.3374,41.3374,41.0882,41.0968,983935.0
2020-08-19 12:00:00,47.83,47.91,47.78,47.79,1015522.0,41.0968,41.1655,41.0538,41.0624,1015522.0
2020-08-19 12:30:00,47.8,47.88,47.71,47.83,621921.0,41.071,41.1397,40.9937,41.0968,621921.0
2020-08-19 13:00:00,47.83,47.91,47.67,47.71,977995.0,41.0968,41.1655,40.9593,40.9937,977995.0
2020-08-19 13:30:00,47.72,47.76,47.58,47.59,839007.0,41.0023,41.0366,40.882,40.8906,839007.0
2020-08-19 14:00:00,47.59,47.64,47.48,47.5,1021230.0,40.8906,40.9335,40.7961,40.8132,1021230.0
2020-08-19 14:30:00,47.5,47.51,47.39,47.43,938176.0,40.8132,40.8218,40.7187,40.7531,938176.0
2020-08-19 15:00:00,47.43,47.47,47.3,47.33,1061549.0,40.7531,40.7875,40.6414,40.6672,1061549.0
2020-08-19 15:30:00,47.33,47.39,47.22,47.38,2557433.0,40.6672,40.7187,40.5727,40.7101,2557433.0
2020-08-20 09:30:00,47.27,47.37,47.09,47.19,896462.0,40.6156,40.7015,40.461,40.5469,896462.0
2020-08-20 10:00:00,47.19,47.42,47.18,47.4,971141.0,40.5469,40.7445,40.5383,40.7273,971141.0
2020-08-20 10:30:00,47.4,47.44,47.25,47.36,594264.0,40.7273,40.7617,40.5984,40.693,594264.0
2020-08-20 11:00:00,47.35,47.38,47.3,47.33,436511.0,40.6844,40.7101,40.6414,40.6672,436511.0
2020-08-20 11:30:00,47.33,47.44,47.3,47.42,786768.0,40.6672,40.7617,40.6414,40.7445,786768.0
2020-08-20 12:00:00,47.42,47.6,47.37,47.5,663480.0,40.7445,40.8992,40.7015,40.8132,663480.0
2020-08-20 12:30:00,47.51,47.53,47.36,47.4,400376.0,40.8218,40.839,40.693,40.7273,400376.0
2020-08-20 13:00:00,47.4,47.4,47.32,47.36,494479.0,40.7273,40.7273,40.6586,40.693,494479.0
2020-08-20 13:30:00,47.36,47.37,47.21,47.26,491884.0,40.693,40.7015,40.5641,40.607,491884.0
2020-08-20 14:00:00,47.26,47.3,47.2,47.27,791449.0,40.607,40.6414,40.5555,40.6156,791449.0
2020-08-20 14:30:00,47.27,47.32,47.25,47.28,407861.0,40.6156,40.6586,40.5984,40.6242,407861.0
2020-08-20 15:00:00,47.29,47.35,47.24,47.27,520891.0,40.6328,40.6844,40.5898,40.6156,520891.0
2020-08-20 15:30:00,47.26,47.39,47.23,47.36,1435024.0,40.607,40.7187,40.5813,40.693,1435024.0
2020-08-21 09:30:00,47.34,47.36,47.07,47.11,1647623.0,40.6758,40.693,40.4438,40.4781,1647623.0
2020-08-21 10:00:00,47.12,47.2,47.02,47.07,538951.0,40.4867,40.5555,40.4008,40.4438,538951.0
2020-08-21 10:30:00,47.06,47.09,46.98,47.04,659996.0,40.4352,40.461,40.3664,40.418,659996.0
2020-08-21 11:00:00,47.04,47.14,46.97,47.05,638712.0,40.418,40.5039,40.3579,40.4266,638712.0
2020-08-21 11:30:00,47.04,47.19,47.03,47.11,486234.0,40.418,40.5469,40.4094,40.4781,486234.0
2020-08-21 12:00:00,47.11,47.13,47.07,47.12,356626.0,40.4781,40.4953,40.4438,40.4867,356626.0
2020-08-21 12:30:00,47.13,47.15,47.04,47.09,493012.0,40.4953,40.5125,40.418,40.461,493012.0
2020-08-21 13:00:00,47.09,47.27,47.09,47.27,409511.0,40.461,40.6156,40.461,40.6156,409511.0
2020-08-21 13:30:00,47.26,47.37,47.26,47.33,318832.0,40.607,40.7015,40.607,40.6672,318832.0
2020-08-21 14:00:00,47.33,47.34,47.26,47.32,390477.0,40.6672,40.6758,40.607,40.6586,390477.0
2020-08-21 14:30:00,47.32,47.42,47.31,47.35,700140.0,40.6586,40.7445,40.65,40.6844,700140.0
2020-08-21 15:00:00,47.35,47.5,47.31,47.36,1176163.0,40.6844,40.8132,40.65,40.693,1176163.0
2020-08-21 15:30:00,47.36,47.42,47.23,47.28,2044216.0,40.693,40.7445,40.5813,40.6242,2044216.0
2020-08-24 09:30:00,47.43,47.46,47.17,47.28,1087459.0,40.7531,40.7789,40.5297,40.6242,1087459.0
2020-08-24 10:00:00,47.29,47.52,47.28,47.46,621130.0,40.6328,40.8304,40.6242,40.7789,621130.0
2020-08-24 10:30:00,47.46,47.74,47.46,47.73,523545.0,40.7789,41.0195,40.7789,41.0109,523545.0
2020-08-24 11:00:00,47.73,47.82,47.67,47.77,681129.0,41.0109,41.0882,40.9593,41.0452,681129.0
2020-08-24 11:30:00,47.77,47.82,47.52,47.55,526033.0,41.0452,41.0882,40.8304,40.8562,526033.0
2020-08-24 12:00:00,47.54,47.62,47.53,47.6,310540.0,40.8476,40.9164,40.839,40.8992,310540.0
2020-08-24 12:30:00,47.6,47.78,47.58,47.76,356098.0,40.8992,41.0538,40.882,41.0366,356098.0
2020-08-24 13:00:00,47.76,47.87,47.72,47.85,285673.0,41.0366,41.1312,41.0023,41.114,285673.0
2020-08-24 13:30:00,47.86,47.89,47.82,47.86,286970.0,41.1226,41.1483,41.0882,41.1226,286970.0
2020-08-24 14:00:00,47.86,47.86,47.78,47.8,276421.0,41.1226,41.1226,41.0538,41.071,276421.0
2020-08-24 14:30:00,47.8,47.86,47.75,47.85,328871.0,41.071,41.1226,41.0281,41.114,328871.0
2020-08-24 15:00:00,47.86,47.88,47.81,47.86,335824.0,41.1226,41.1397,41.0796,41.1226,335824.0
2020-08-24 15:30:00,47.86,47.98,47.85,47.97,1028026.0,41.1226,41.2257,41.114,41.2171,1028026.0
2020-08-25 09:30:00,48.0,48.05,47.72,47.83,1069224.0,41.2429,41.2858,41.0023,41.0968,1069224.0
2020-08-25 10:00:00,47.84,47.94,47.74,47.79,497700.0,41.1054,41.1913,41.0195,41.0624,497700.0
2020-08-25 10:30:00,47.79,47.8,47.7,47.76,288899.0,41.0624,41.071,40.9851,41.0366,288899.0
2020-08-25 11:00:00,47.75,47.79,47.65,47.75,299251.0,41.0281,41.0624,40.9421,41.0281,299251.0
2020-08-25 11:30:00,47.75,47.79,47.74,47.78,310590.0,41.0281,41.0624,41.0195,41.0538,310590.0
2020-08-25 12:00:00,47.79,47.84,47.77,47.8,208123.0,41.0624,41.1054,41.0452,41.071,208123.0
2020-08-25 12:30:00,47.8,47.87,47.79,47.85,195969.0,41.071,41.1312,41.0624,41.114,195969.0
2020-08-25 13:00:00,47.86,47.91,47.83,47.87,207668.0,41.1226,41.1655,41.0968,41.1312,207668.0
2020-08-25 13:30:00,47.87,47.97,47.85,47.93,340216.0,41.1312,41.2171,41.114,41.1827,340216.0
2020-08-25 14:00:00,47.92,47.96,47.9,47.91,320388.0,41.1741,41.2085,41.1569,41.1655,320388.0
2020-08-25 14:30:00,47.91,47.93,47.89,47.93,206297.0,41.1655,41.1827,41.1483,41.1827,206297.0
2020-08-25 15:00:00,47.93,47.98,47.92,47.95,379357.0,41.1827,41.2257,41.1741,41.1999,379357.0
2020-08-25 15:30:00,47.96,47.97,47.88,47.91,1054356.0,41.2085,41.2171,41.1397,41.1655,1054356.0
2020-08-26 09:30:00,47.76,47.8,47.51,47.73,872290.0,41.0366,41.071,40.8218,41.0109,872290.0
2020-08-26 10:00:00,47.73,47.83,47.63,47.63,372888.0,41.0109,41.0968,40.9249,40.9249,372888.0
2020-08-26 10:30:00,47.64,47.64,47.5,47.55,365038.0,40.9335,40.9335,40.8132,40.8562,365038.0
2020-08-26 11:00:00,47.54,47.63,47.47,47.52,504387.0,40.8476,40.9249,40.7875,40.8304,504387.0
2020-08-26 11:30:00,47.52,47.7,47.49,47.69,454445.0,40.8304,40.9851,40.8047,40.9765,454445.0
2020-08-26 12:00:00,47.7,47.82,47.7,47.76,346717.0,40.9851,41.0882,40.9851,41.0366,346717.0
2020-08-26 12:30:00,47.76,48.0,47.74,47.99,397271.0,41.0366,41.2429,41.0195,41.2343,397271.0
2020-08-26 13:00:00,48.0,48.01,47.93,47.97,383777.0,41.2429,41.2514,41.1827,41.2171,383777.0
2020-08-26 13:30:00,47.97,47.98,47.89,47.96,333112.0,41.2171,41.2257,41.1483,41.2085,333112.0
2020-08-26 14:00:00,47.95,48.12,47.94,48.11,428457.0,41.1999,41.346,41.1913,41.3374,428457.0
2020-08-26 14:30:00,48.12,48.14,47.99,48.05,666735.0,41.346,41.3631,41.2343,41.2858,666735.0
2020-08-26 15:00:00,48.05,48.18,48.03,48.16,550816.0,41.2858,41.3975,41.2686,41.3803,550816.0
2020-08-26 15:30:00,48.16,48.18,48.08,48.16,1220478.0,41.3803,41.3975,41.3116,41.3803,1220478.0
2020-08-27 09:30:00,48.25,48.79,48.21,48.77,1640583.0,41.4577,41.9216,41.4233,41.9045,1640583.0
2020-08-27 10:00:00,48.77,48.82,48.39,48.56,827895.0,41.9045,41.9474,41.578,41.724,827895.0
2020-08-27 10:30:00,48.56,48.69,48.52,48.59,492235.0,41.724,41.8357,41.6897,41.7498,492235.0
2020-08-27 11:00:00,48.58,48.6,48.32,48.34,515101.0,41.7412,41.7584,41.5178,41.535,515101.0
2020-08-27 11:30:00,48.33,48.52,48.3,48.45,350470.0,41.5264,41.6897,41.5006,41.6295,350470.0
2020-08-27 12:00:00,48.44,48.52,48.32,48.33,370639.0,41.6209,41.6897,41.5178,41.5264,370639.0
2020-08-27 12:30:00,48.33,48.38,48.21,48.23,458002.0,41.5264,41.5694,41.4233,41.4405,458002.0
2020-08-27 13:00:00,48.23,48.36,48.2,48.3,429312.0,41.4405,41.5522,41.4147,41.5006,429312.0
2020-08-27 13:30:00,48.3,48.34,48.23,48.28,318387.0,41.5006,41.535,41.4405,41.4834,318387.0
2020-08-27 14:00:00,48.29,48.41,48.26,48.38,630426.0,41.492,41.5951,41.4663,41.5694,630426.0
2020-08-27 14:30:00,48.38,48.42,48.34,48.35,374691.0,41.5694,41.6037,41.535,41.5436,374691.0
2020-08-27 15:00:00,48.36,48.4,48.31,48.35,609299.0,41.5522,41.5865,41.5092,41.5436,609299.0
2020-08-27 15:30:00,48.34,48.36,48.2,48.23,1692306.0,41.535,41.5522,41.4147,41.4405,1692306.0
2020-08-28 09:30:00,48.74,48.88,48.53,48.62,2423077.0,41.8787,41.999,41.6982,41.7756,2423077.0
2020-08-28 10:00:00,48.61,48.76,48.6,48.75,1014379.0,41.767,41.8959,41.7584,41.8873,1014379.0
2020-08-28 10:30:00,48.75,49.03,48.73,48.96,1452652.0,41.8873,42.1279,41.8701,42.0677,1452652.0
2020-08-28 11:00:00,48.96,49.09,48.89,49.05,840323.0,42.0677,42.1794,42.0076,42.145,840323.0
2020-08-28 11:30:00,49.06,49.28,48.98,49.28,847305.0,42.1536,42.3427,42.0849,42.3427,847305.0
2020-08-28 12:00:00,49.28,49.45,49.25,49.35,822537.0,42.3427,42.4887,42.3169,42.4028,822537.0
2020-08-28 12:30:00,49.34,49.45,49.33,49.41,529713.0,42.3942,42.4887,42.3856,42.4544,529713.0
2020-08-28 13:00:00,49.42,49.42,49.3,49.31,491725.0,42.463,42.463,42.3599,42.3684,491725.0
2020-08-28 13:30:00,49.3,49.4,49.27,49.34,635205.0,42.3599,42.4458,42.3341,42.3942,635205.0
2020-08-28 14:00:00,49.33,49.48,49.32,49.48,489581.0,42.3856,42.5145,42.377,42.5145,489581.0
2020-08-28 14:30:00,49.48,49.59,49.43,49.59,747501.0,42.5145,42.609,42.4715,42.609,747501.0
2020-08-28 15:00:00,49.59,49.84,49.57,49.75,1027467.0,42.609,42.8238,42.5918,42.7465,1027467.0
2020-08-28 15:30:00,49.75,49.85,49.7,49.82,2065613.0,42.7465,42.8324,42.7035,42.8066,2065613.0
2020-08-31 09:30:00,49.8,50.07,49.46,50.03,2198886.0,42.7895,43.0215,42.4973,42.9871,2198886.0
2020-08-31 10:00:00,50.03,50.04,49.89,49.96,798506.0,42.9871,42.9957,42.8668,42.9269,798506.0
2020-08-31 10:30:00,49.96,50.03,49.69,49.71,834823.0,42.9269,42.9871,42.6949,42.7121,834823.0
2020-08-31 11:00:00,49.72,49.82,49.62,49.63,725389.0,42.7207,42.8066,42.6348,42.6434,725389.0
2020-08-31 11:30:00,49.62,49.75,49.62,49.65,361880.0,42.6348,42.7465,42.6348,42.6606,361880.0
2020-08-31 12:00:00,49.65,49.71,49.61,49.66,377199.0,42.6606,42.7121,42.6262,42.6692,377199.0
2020-08-31 12:30:00,49.66,49.7,49.53,49.55,366702.0,42.6692,42.7035,42.5575,42.5747,366702.0
2020-08-31 13:00:00,49.55,49.66,49.55,49.64,527221.0,42.5747,42.6692,42.5747,42.652,527221.0
2020-08-31 13:30:00,49.64,49.65,49.48,49.5,542231.0,42.652,42.6606,42.5145,42.5317,542231.0
2020-08-31 14:00:00,49.5,49.58,49.38,49.39,501594.0,42.5317,42.6004,42.4286,42.4372,501594.0
2020-08-31 14:30:00,49.4,49.61,49.35,49.59,768636.0,42.4458,42.6262,42.4028,42.609,768636.0
2020-08-31 15:00:00,49.59,49.64,49.49,49.57,721854.0,42.609,42.652,42.5231,42.5918,721854.0
2020-08-31 15:30:00,49.57,49.74,49.5,49.52,2561943.0,42.5918,42.7379,42.5317,42.5489,2561943.0
2020-09-01 09:30:00,49.31,49.35,49.07,49.21,1845359.0,42.3684,42.4028,42.1622,42.2825,1845359.0
2020-09-01 10:00:00,49.21,49.26,49.01,49.07,832720.0,42.2825,42.3255,42.1107,42.1622,832720.0
2020-09-01 10:30:00,49.08,49.15,48.92,48.95,677977.0,42.1708,42.231,42.0333,42.0591,677977.0
2020-09-01 11:00:00,48.94,49.15,48.9,49.13,648353.0,42.0505,42.231,42.0162,42.2138,648353.0
2020-09-01 11:30:00,49.13,49.2,49.08,49.12,576163.0,42.2138,42.2739,42.1708,42.2052,576163.0
2020-09-01 12:00:00,49.13,49.16,49.0,49.01,384955.0,42.2138,42.2396,42.1021,42.1107,384955.0
2020-09-01 12:30:00,49.01,49.03,48.93,48.94,347406.0,42.1107,42.1279,42.0419,42.0505,347406.0
2020-09-01 13:00:00,48.95,48.96,48.88,48.91,425717.0,42.0591,42.0677,41.999,42.0248,425717.0
2020-09-01 13:30:00,48.91,48.97,48.83,48.84,698314.0,42.0248,42.0763,41.956,41.9646,698314.0
2020-09-01 14:00:00,48.84,48.98,48.83,48.97,426407.0,41.9646,42.0849,41.956,42.0763,426407.0
2020-09-01 14:30:00,48.97,49.13,48.96,49.07,632917.0,42.0763,42.2138,42.0677,42.1622,632917.0
2020-09-01 15:00:00,49.06,49.11,48.95,49.02,683115.0,42.1536,42.1966,42.0591,42.1193,683115.0
2020-09-01 15:30:00,49.02,49.13,48.96,49.12,1648465.0,42.1193,42.2138,42.0677,42.2052,1648465.0
2020-09-02 09:30:00,49.36,50.65,49.36,50.64,3087950.0,42.4114,43.5198,42.4114,43.5112,3087950.0
2020-09-02 10:00:00,50.65,50.65,50.29,50.32,1405277.0,43.5198,43.5198,43.2105,43.2363,1405277.0
2020-09-02 10:30:00,50.33,50.57,50.29,50.55,842092.0,43.2449,43.4511,43.2105,43.4339,842092.0
2020-09-02 11:00:00,50.56,51.15,50.52,51.1,1766958.0,43.4425,43.9494,43.4081,43.9065,1766958.0
2020-09-02 11:30:00,51.11,51.32,51.04,51.3,2310389.0,43.915,44.0955,43.8549,44.0783,2310389.0
2020-09-02 12:00:00,51.31,51.32,51.06,51.18,1285636.0,44.0869,44.0955,43.8721,43.9752,1285636.0
2020-09-02 12:30:00,51.18,51.36,51.14,51.32,1061449.0,43.9752,44.1299,43.9408,44.0955,1061449.0
2020-09-02 13:00:00,51.32,51.33,50.88,50.96,1319808.0,44.0955,44.1041,43.7174,43.7862,1319808.0
2020-09-02 13:30:00,50.97,51.03,50.83,50.84,1055068.0,43.7948,43.8463,43.6745,43.6831,1055068.0
2020-09-02 14:00:00,50.84,50.89,50.74,50.82,1314914.0,43.6831,43.726,43.5971,43.6659,1314914.0
2020-09-02 14:30:00,50.82,50.9,50.79,50.9,702272.0,43.6659,43.7346,43.6401,43.7346,702272.0
2020-09-02 15:00:00,50.9,51.16,50.84,51.11,1134555.0,43.7346,43.958,43.6831,43.915,1134555.0
2020-09-02 15:30:00,51.11,51.31,51.06,51.18,3181689.0,43.915,44.0869,43.8721,43.9752,3181689.0
2020-09-03 09:30:00,51.4,52.14,51.3,51.96,2984905.0,44.1642,44.8001,44.0783,44.6454,2984905.0
2020-09-03 10:00:00,51.96,52.08,51.45,51.55,1516714.0,44.6454,44.7485,44.2072,44.2931,1516714.0
2020-09-03 10:30:00,51.56,51.62,51.24,51.45,1491792.0,44.3017,44.3533,44.0267,44.2072,1491792.0
2020-09-03 11:00:00,51.44,51.47,50.67,50.88,1668331.0,44.1986,44.2244,43.537,43.7174,1668331.0
2020-09-03 11:30:00,50.88,51.02,50.74,50.78,778989.0,43.7174,43.8377,43.5971,43.6315,778989.0
2020-09-03 12:00:00,50.77,51.08,50.68,50.92,974900.0,43.6229,43.8893,43.5456,43.7518,974900.0
2020-09-03 12:30:00,50.92,50.96,50.55,50.57,856647.0,43.7518,43.7862,43.4339,43.4511,856647.0
2020-09-03 13:00:00,50.57,50.76,50.41,50.55,858835.0,43.4511,43.6143,43.3136,43.4339,858835.0
2020-09-03 13:30:00,50.54,50.55,50.27,50.33,861036.0,43.4253,43.4339,43.1933,43.2449,861036.0
2020-09-03 14:00:00,50.33,50.43,50.23,50.4,801286.0,43.2449,43.3308,43.1589,43.305,801286.0
2020-09-03 14:30:00,50.38,50.58,50.2,50.23,682722.0,43.2878,43.4597,43.1332,43.1589,682722.0
2020-09-03 15:00:00,50.23,50.42,50.2,50.23,901045.0,43.1589,43.3222,43.1332,43.1589,901045.0
2020-09-03 15:30:00,50.23,50.55,50.1,50.48,2757762.0,43.1589,43.4339,43.0472,43.3737,2757762.0
2020-09-04 09:30:00,50.94,51.47,50.91,51.19,2235708.0,43.769,44.2244,43.7432,43.9838,2235708.0
2020-09-04 10:00:00,51.19,51.37,50.81,51.05,1519648.0,43.9838,44.1384,43.6573,43.8635,1519648.0
2020-09-04 10:30:00,51.05,51.24,50.79,51.02,1426920.0,43.8635,44.0267,43.6401,43.8377,1426920.0
2020-09-04 11:00:00,51.01,51.07,50.56,50.66,1458646.0,43.8291,43.8807,43.4425,43.5284,1458646.0
2020-09-04 11:30:00,50.66,50.79,50.43,50.54,973305.0,43.5284,43.6401,43.3308,43.4253,973305.0
2020-09-04 12:00:00,50.54,50.57,50.28,50.49,688190.0,43.4253,43.4511,43.2019,43.3823,688190.0
2020-09-04 12:30:00,50.49,50.73,50.47,50.73,600908.0,43.3823,43.5885,43.3651,43.5885,600908.0
2020-09-04 13:00:00,50.72,50.81,50.59,50.76,587074.0,43.58,43.6573,43.4683,43.6143,587074.0
2020-09-04 13:30:00,50.75,50.92,50.66,50.88,566996.0,43.6057,43.7518,43.5284,43.7174,566996.0
2020-09-04 14:00:00,50.86,51.03,50.79,51.02,605899.0,43.7002,43.8463,43.6401,43.8377,605899.0
2020-09-04 14:30:00,51.01,51.32,50.97,51.12,941148.0,43.8291,44.0955,43.7948,43.9236,941148.0
2020-09-04 15:00:00,51.12,51.18,51.03,51.1,905240.0,43.9236,43.9752,43.8463,43.9065,905240.0
2020-09-04 15:30:00,51.09,51.1,50.81,51.04,2413776.0,43.8979,43.9065,43.6573,43.8549,2413776.0
2020-09-08 09:30:00,50.93,51.04,49.94,50.16,2244357.0,43.7604,43.8549,42.9098,43.0988,2244357.0
2020-09-08 10:00:00,50.16,50.16,49.78,50.01,1188845.0,43.0988,43.0988,42.7723,42.9699,1188845.0
2020-09-08 10:30:00,50.01,50.2,49.69,49.69,1000172.0,42.9699,43.1332,42.6949,42.6949,1000172.0
2020-09-08 11:00:00,49.69,49.96,49.61,49.73,720395.0,42.6949,42.9269,42.6262,42.7293,720395.0
2020-09-08 11:30:00,49.72,49.74,49.36,49.51,1111948.0,42.7207,42.7379,42.4114,42.5403,1111948.0
2020-09-08 12:00:00,49.51,49.72,49.5,49.64,723896.0,42.5403,42.7207,42.5317,42.652,723896.0
2020-09-08 12:30:00,49.64,49.75,49.56,49.7,527882.0,42.652,42.7465,42.5832,42.7035,527882.0
2020-09-08 13:00:00,49.7,49.93,49.67,49.93,489762.0,42.7035,42.9012,42.6778,42.9012,489762.0
2020-09-08 13:30:00,49.93,49.97,49.88,49.91,441758.0,42.9012,42.9355,42.8582,42.884,441758.0
2020-09-08 14:00:00,49.92,49.95,49.79,49.85,585963.0,42.8926,42.9183,42.7809,42.8324,585963.0
2020-09-08 14:30:00,49.84,49.84,49.57,49.79,779153.0,42.8238,42.8238,42.5918,42.7809,779153.0
2020-09-08 15:00:00,49.79,49.8,49.55,49.8,967745.0,42.7809,42.7895,42.5747,42.7895,967745.0
2020-09-08 15:30:00,49.8,49.95,49.71,49.8,2355721.0,42.7895,42.9183,42.7121,42.7895,2355721.0
2020-09-09 09:30:00,49.6,50.3,49.55,50.23,2350146.0,42.6176,43.2191,42.5747,43.1589,2350146.0
2020-09-09 10:00:00,50.23,50.52,50.16,50.16,1001189.0,43.1589,43.4081,43.0988,43.0988,1001189.0
2020-09-09 10:30:00,50.16,50.32,49.94,49.98,595384.0,43.0988,43.2363,42.9098,42.9441,595384.0
2020-09-09 11:00:00,49.99,50.27,49.99,50.25,531418.0,42.9527,43.1933,42.9527,43.1761,531418.0
2020-09-09 11:30:00,50.25,50.36,50.19,50.34,523202.0,43.1761,43.2706,43.1246,43.2534,523202.0
2020-09-09 12:00:00,50.34,50.48,50.33,50.4,386016.0,43.2534,43.3737,43.2449,43.305,386016.0
2020-09-09 12:30:00,50.4,50.59,50.39,50.55,392673.0,43.305,43.4683,43.2964,43.4339,392673.0
2020-09-09 13:00:00,50.55,50.73,50.54,50.65,562084.0,43.4339,43.5885,43.4253,43.5198,562084.0
2020-09-09 13:30:00,50.66,50.76,50.6,50.63,498055.0,43.5284,43.6143,43.4768,43.5026,498055.0
2020-09-09 14:00:00,50.64,50.73,50.57,50.57,368885.0,43.5112,43.5885,43.4511,43.4511,368885.0
2020-09-09 14:30:00,50.58,50.67,50.58,50.64,289549.0,43.4597,43.537,43.4597,43.5112,289549.0
2020-09-09 15:00:00,50.65,50.72,50.56,50.58,436102.0,43.5198,43.58,43.4425,43.4597,436102.0
2020-09-09 15:30:00,50.58,50.6,50.17,50.18,1597806.0,43.4597,43.4768,43.1074,43.116,1597806.0
2020-09-10 09:30:00,50.35,50.53,50.11,50.14,1488918.0,43.262,43.4167,43.0558,43.0816,1488918.0
2020-09-10 10:00:00,50.14,50.23,49.98,50.11,863768.0,43.0816,43.1589,42.9441,43.0558,863768.0
2020-09-10 10:30:00,50.12,50.51,50.07,50.09,905678.0,43.0644,43.3995,43.0215,43.0386,905678.0
2020-09-10 11:00:00,50.08,50.3,50.03,50.3,434450.0,43.03,43.2191,42.9871,43.2191,434450.0
2020-09-10 11:30:00,50.3,50.4,50.2,50.23,454292.0,43.2191,43.305,43.1332,43.1589,454292.0
2020-09-10 12:00:00,50.23,50.33,50.15,50.27,412566.0,43.1589,43.2449,43.0902,43.1933,412566.0
2020-09-10 12:30:00,50.28,50.34,50.08,50.32,450165.0,43.2019,43.2534,43.03,43.2363,450165.0
2020-09-10 13:00:00,50.32,50.62,50.3,50.47,616998.0,43.2363,43.494,43.2191,43.3651,616998.0
2020-09-10 13:30:00,50.46,50.57,50.44,50.55,1309607.0,43.3566,43.4511,43.3394,43.4339,1309607.0
2020-09-10 14:00:00,50.54,50.68,50.15,50.17,1029171.0,43.4253,43.5456,43.0902,43.1074,1029171.0
2020-09-10 14:30:00,50.16,50.42,50.13,50.35,768269.0,43.0988,43.3222,43.073,43.262,768269.0
2020-09-10 15:00:00,50.36,50.37,50.0,50.13,1057808.0,43.2706,43.2792,42.9613,43.073,1057808.0
2020-09-10 15:30:00,50.13,50.24,49.95,50.0,2323167.0,43.073,43.1675,42.9183,42.9613,2323167.0
2020-09-11 09:30:00,50.48,50.56,50.1,50.22,1538544.0,43.3737,43.4425,43.0472,43.1503,1538544.0
2020-09-11 10:00:00,50.22,50.6,50.21,50.48,1113377.0,43.1503,43.4768,43.1417,43.3737,1113377.0
2020-09-11 10:30:00,50.49,50.61,50.42,50.43,712510.0,43.3823,43.4854,43.3222,43.3308,712510.0
2020-09-11 11:00:00,50.43,50.61,50.39,50.49,511243.0,43.3308,43.4854,43.2964,43.3823,511243.0
2020-09-11 11:30:00,50.49,50.69,50.41,50.64,478424.0,43.3823,43.5542,43.3136,43.5112,478424.0
2020-09-11 12:00:00,50.64,51.05,50.56,50.91,1338269.0,43.5112,43.8635,43.4425,43.7432,1338269.0
2020-09-11 12:30:00,50.91,51.06,50.78,50.87,1058170.0,43.7432,43.8721,43.6315,43.7088,1058170.0
2020-09-11 13:00:00,50.87,50.93,50.69,50.73,1381502.0,43.7088,43.7604,43.5542,43.5885,1381502.0
2020-09-11 13:30:00,50.73,50.77,50.53,50.6,828427.0,43.5885,43.6229,43.4167,43.4768,828427.0
2020-09-11 14:00:00,50.6,50.84,50.53,50.79,519843.0,43.4768,43.6831,43.4167,43.6401,519843.0
2020-09-11 14:30:00,50.79,51.05,50.78,51.0,865373.0,43.6401,43.8635,43.6315,43.8205,865373.0
2020-09-11 15:00:00,51.0,51.14,50.87,51.11,1101199.0,43.8205,43.9408,43.7088,43.915,1101199.0
2020-09-11 15:30:00,51.12,51.2,51.01,51.04,2585009.0,43.9236,43.9924,43.8291,43.8549,2585009.0
2020-09-14 09:30:00,50.97,51.23,50.57,50.69,1402188.0,44.1488,44.3741,43.8024,43.9063,1402188.0
2020-09-14 10:00:00,50.7,50.93,50.67,50.81,680904.0,43.915,44.1142,43.889,44.0103,680904.0
2020-09-14 10:30:00,50.8,51.0,50.8,50.87,527243.0,44.0016,44.1748,44.0016,44.0622,527243.0
2020-09-14 11:00:00,50.87,50.98,50.79,50.9,605175.0,44.0622,44.1575,43.9929,44.0882,605175.0
2020-09-14 11:30:00,50.9,51.02,50.84,50.86,462935.0,44.0882,44.1922,44.0362,44.0536,462935.0
2020-09-14 12:00:00,50.86,50.93,50.78,50.92,503259.0,44.0536,44.1142,43.9843,44.1055,503259.0
2020-09-14 12:30:00,50.91,51.0,50.9,50.95,321659.0,44.0969,44.1748,44.0882,44.1315,321659.0
2020-09-14 13:00:00,50.95,50.99,50.81,50.86,281920.0,44.1315,44.1662,44.0103,44.0536,281920.0
2020-09-14 13:30:00,50.86,50.9,50.79,50.89,427499.0,44.0536,44.0882,43.9929,44.0796,427499.0
2020-09-14 14:00:00,50.89,50.97,50.87,50.95,312324.0,44.0796,44.1488,44.0622,44.1315,312324.0
2020-09-14 14:30:00,50.95,51.0,50.84,50.92,535258.0,44.1315,44.1748,44.0362,44.1055,535258.0
2020-09-14 15:00:00,50.92,50.94,50.65,50.76,513019.0,44.1055,44.1229,43.8717,43.967,513019.0
2020-09-14 15:30:00,50.76,50.93,50.7,50.7,1473233.0,43.967,44.1142,43.915,43.915,1473233.0
2020-09-15 09:30:00,51.06,51.26,50.89,50.98,1886479.0,44.2268,44.4,44.0796,44.1575,1886479.0
2020-09-15 10:00:00,50.98,51.12,50.98,51.08,719490.0,44.1575,44.2788,44.1575,44.2441,719490.0
2020-09-15 10:30:00,51.08,51.29,51.05,51.27,783114.0,44.2441,44.426,44.2181,44.4087,783114.0
2020-09-15 11:00:00,51.27,51.38,51.25,51.29,647204.0,44.4087,44.504,44.3914,44.426,647204.0
2020-09-15 11:30:00,51.29,51.29,51.15,51.17,342970.0,44.426,44.426,44.3048,44.3221,342970.0
2020-09-15 12:00:00,51.17,51.2,51.09,51.13,250836.0,44.3221,44.3481,44.2528,44.2874,250836.0
2020-09-15 12:30:00,51.12,51.16,51.02,51.02,296294.0,44.2788,44.3134,44.1922,44.1922,296294.0
2020-09-15 13:00:00,51.02,51.12,51.01,51.05,226794.0,44.1922,44.2788,44.1835,44.2181,226794.0
2020-09-15 13:30:00,51.05,51.08,50.9,50.91,247070.0,44.2181,44.2441,44.0882,44.0969,247070.0
2020-09-15 14:00:00,50.91,51.01,50.9,50.98,536896.0,44.0969,44.1835,44.0882,44.1575,536896.0
2020-09-15 14:30:00,50.97,51.03,50.93,51.03,465582.0,44.1488,44.2008,44.1142,44.2008,465582.0
2020-09-15 15:00:00,51.03,51.03,50.86,50.88,592759.0,44.2008,44.2008,44.0536,44.0709,592759.0
2020-09-15 15:30:00,50.87,51.08,50.84,51.05,1563672.0,44.0622,44.2441,44.0362,44.2181,1563672.0
2020-09-16 09:30:00,50.95,51.41,50.92,51.29,1546047.0,44.1315,44.53,44.1055,44.426,1546047.0
2020-09-16 10:00:00,51.29,51.37,51.24,51.34,451381.0,44.426,44.4953,44.3827,44.4693,451381.0
2020-09-16 10:30:00,51.34,51.45,51.32,51.35,572177.0,44.4693,44.5646,44.452,44.478,572177.0
2020-09-16 11:00:00,51.35,51.39,51.26,51.37,499244.0,44.478,44.5126,44.4,44.4953,499244.0
2020-09-16 11:30:00,51.37,51.38,51.24,51.26,485135.0,44.4953,44.504,44.3827,44.4,485135.0
2020-09-16 12:00:00,51.25,51.37,51.24,51.34,326948.0,44.3914,44.4953,44.3827,44.4693,326948.0
2020-09-16 12:30:00,51.34,51.36,51.12,51.14,563796.0,44.4693,44.4867,44.2788,44.2961,563796.0
2020-09-16 13:00:00,51.13,51.2,51.08,51.09,292620.0,44.2874,44.3481,44.2441,44.2528,292620.0
2020-09-16 13:30:00,51.1,51.16,51.05,51.13,424276.0,44.2614,44.3134,44.2181,44.2874,424276.0
2020-09-16 14:00:00,51.13,51.27,51.09,51.2,528781.0,44.2874,44.4087,44.2528,44.3481,528781.0
2020-09-16 14:30:00,51.2,51.3,51.12,51.18,554773.0,44.3481,44.4347,44.2788,44.3307,554773.0
2020-09-16 15:00:00,51.18,51.21,50.87,50.92,810806.0,44.3307,44.3567,44.0622,44.1055,810806.0
2020-09-16 15:30:00,50.92,51.08,50.74,50.8,1834934.0,44.1055,44.2441,43.9496,44.0016,1834934.0
2020-09-17 09:30:00,50.19,50.29,49.94,50.13,1751864.0,43.4732,43.5598,43.2567,43.4213,1751864.0
2020-09-17 10:00:00,50.13,50.41,50.03,50.34,973081.0,43.4213,43.6638,43.3346,43.6032,973081.0
2020-09-17 10:30:00,50.34,50.59,50.32,50.51,744006.0,43.6032,43.8197,43.5858,43.7504,744006.0
2020-09-17 11:00:00,50.51,50.62,50.48,50.52,535354.0,43.7504,43.8457,43.7244,43.7591,535354.0
2020-09-17 11:30:00,50.51,50.58,50.42,50.49,601235.0,43.7504,43.811,43.6725,43.7331,601235.0
2020-09-17 12:00:00,50.48,50.48,50.01,50.05,661728.0,43.7244,43.7244,43.3173,43.352,661728.0
2020-09-17 12:30:00,50.05,50.25,50.03,50.23,508484.0,43.352,43.5252,43.3346,43.5079,508484.0
2020-09-17 13:00:00,50.23,50.33,50.15,50.3,528918.0,43.5079,43.5945,43.4386,43.5685,528918.0
2020-09-17 13:30:00,50.3,50.43,50.27,50.38,413854.0,43.5685,43.6811,43.5425,43.6378,413854.0
2020-09-17 14:00:00,50.38,50.49,50.38,50.39,446710.0,43.6378,43.7331,43.6378,43.6465,446710.0
2020-09-17 14:30:00,50.39,50.53,50.35,50.48,447840.0,43.6465,43.7677,43.6118,43.7244,447840.0
2020-09-17 15:00:00,50.48,50.53,50.37,50.43,721149.0,43.7244,43.7677,43.6291,43.6811,721149.0
2020-09-17 15:30:00,50.42,50.63,50.41,50.55,1518207.0,43.6725,43.8543,43.6638,43.7851,1518207.0
2020-09-18 09:30:00,50.75,51.16,50.72,51.11,5377148.0,43.9583,44.3134,43.9323,44.2701,5377148.0
2020-09-18 10:00:00,51.11,51.15,50.77,50.82,558586.0,44.2701,44.3048,43.9756,44.0189,558586.0
2020-09-18 10:30:00,50.83,50.9,50.68,50.69,620968.0,44.0276,44.0882,43.8977,43.9063,620968.0
2020-09-18 11:00:00,50.69,50.94,50.69,50.91,1199408.0,43.9063,44.1229,43.9063,44.0969,1199408.0
2020-09-18 11:30:00,50.92,51.0,50.83,50.94,619087.0,44.1055,44.1748,44.0276,44.1229,619087.0
2020-09-18 12:00:00,50.95,51.05,50.9,50.99,570548.0,44.1315,44.2181,44.0882,44.1662,570548.0
2020-09-18 12:30:00,50.99,51.0,50.69,50.71,1513545.0,44.1662,44.1748,43.9063,43.9236,1513545.0
2020-09-18 13:00:00,50.7,50.72,50.41,50.41,935006.0,43.915,43.9323,43.6638,43.6638,935006.0
2020-09-18 13:30:00,50.41,50.41,50.21,50.33,734570.0,43.6638,43.6638,43.4906,43.5945,734570.0
2020-09-18 14:00:00,50.32,50.39,50.24,50.38,563090.0,43.5858,43.6465,43.5165,43.6378,563090.0
2020-09-18 14:30:00,50.37,50.46,50.28,50.44,387848.0,43.6291,43.7071,43.5512,43.6898,387848.0
2020-09-18 15:00:00,50.45,50.54,50.38,50.52,550791.0,43.6984,43.7764,43.6378,43.7591,550791.0
2020-09-18 15:30:00,50.52,50.64,50.43,50.45,1996809.0,43.7591,43.863,43.6811,43.6984,1996809.0
2020-09-21 09:30:00,49.74,50.02,49.25,49.42,1843499.0,43.0835,43.326,42.659,42.8063,1843499.0
2020-09-21 10:00:00,49.41,49.47,48.84,49.01,1291722.0,42.7976,42.8496,42.3039,42.4511,1291722.0
2020-09-21 10:30:00,49.01,49.04,48.81,48.83,876037.0,42.4511,42.4771,42.2779,42.2952,876037.0
2020-09-21 11:00:00,48.82,49.02,48.71,48.79,1192758.0,42.2866,42.4598,42.1913,42.2606,1192758.0
2020-09-21 11:30:00,48.78,48.85,48.67,48.77,729383.0,42.2519,42.3126,42.1566,42.2433,729383.0
2020-09-21 12:00:00,48.78,48.92,48.75,48.82,597976.0,42.2519,42.3732,42.2259,42.2866,597976.0
2020-09-21 12:30:00,48.82,48.87,48.61,48.69,630590.0,42.2866,42.3299,42.1047,42.174,630590.0
2020-09-21 13:00:00,48.68,48.84,48.6,48.83,469867.0,42.1653,42.3039,42.096,42.2952,469867.0
2020-09-21 13:30:00,48.84,48.89,48.73,48.8,466059.0,42.3039,42.3472,42.2086,42.2693,466059.0
2020-09-21 14:00:00,48.8,48.84,48.73,48.79,573461.0,42.2693,42.3039,42.2086,42.2606,573461.0
2020-09-21 14:30:00,48.79,48.83,48.65,48.82,407870.0,42.2606,42.2952,42.1393,42.2866,407870.0
2020-09-21 15:00:00,48.83,48.95,48.8,48.91,783969.0,42.2952,42.3992,42.2693,42.3645,783969.0
2020-09-21 15:30:00,48.91,49.11,48.78,49.1,2196578.0,42.3645,42.5378,42.2519,42.5291,2196578.0
2020-09-22 09:30:00,49.11,49.66,49.07,49.48,1875633.0,42.5378,43.0142,42.5031,42.8582,1875633.0
2020-09-22 10:00:00,49.48,50.04,49.47,49.93,1374901.0,42.8582,43.3433,42.8496,43.248,1374901.0
2020-09-22 10:30:00,49.93,49.94,49.43,49.45,632835.0,43.248,43.2567,42.8149,42.8323,632835.0
2020-09-22 11:00:00,49.46,49.52,49.32,49.39,475484.0,42.8409,42.8929,42.7197,42.7803,475484.0
2020-09-22 11:30:00,49.39,49.49,49.21,49.48,482871.0,42.7803,42.8669,42.6244,42.8582,482871.0
2020-09-22 12:00:00,49.48,49.57,49.47,49.49,276679.0,42.8582,42.9362,42.8496,42.8669,276679.0
2020-09-22 12:30:00,49.49,49.52,49.3,49.33,341694.0,42.8669,42.8929,42.7023,42.7283,341694.0
2020-09-22 13:00:00,49.34,49.51,49.3,49.49,405575.0,42.737,42.8842,42.7023,42.8669,405575.0
2020-09-22 13:30:00,49.49,49.59,49.48,49.53,281899.0,42.8669,42.9535,42.8582,42.9016,281899.0
2020-09-22 14:00:00,49.53,49.64,49.5,49.58,362653.0,42.9016,42.9968,42.8756,42.9449,362653.0
2020-09-22 14:30:00,49.58,49.68,49.55,49.57,394946.0,42.9449,43.0315,42.9189,42.9362,394946.0
2020-09-22 15:00:00,49.57,49.67,49.5,49.65,486353.0,42.9362,43.0228,42.8756,43.0055,486353.0
2020-09-22 15:30:00,49.65,49.7,49.55,49.66,1773228.0,43.0055,43.0488,42.9189,43.0142,1773228.0
2020-09-23 09:30:00,49.73,49.92,49.58,49.61,860034.0,43.0748,43.2394,42.9449,42.9709,860034.0
2020-09-23 10:00:00,49.61,49.63,49.32,49.34,523870.0,42.9709,42.9882,42.7197,42.737,523870.0
2020-09-23 10:30:00,49.34,49.36,49.14,49.22,638810.0,42.737,42.7543,42.5638,42.633,638810.0
2020-09-23 11:00:00,49.22,49.38,49.16,49.29,593132.0,42.633,42.7716,42.5811,42.6937,593132.0
2020-09-23 11:30:00,49.29,49.39,49.1,49.11,472506.0,42.6937,42.7803,42.5291,42.5378,472506.0
2020-09-23 12:00:00,49.1,49.16,49.01,49.15,501185.0,42.5291,42.5811,42.4511,42.5724,501185.0
2020-09-23 12:30:00,49.14,49.28,49.11,49.23,355636.0,42.5638,42.685,42.5378,42.6417,355636.0
2020-09-23 13:00:00,49.23,49.31,49.19,49.23,328041.0,42.6417,42.711,42.6071,42.6417,328041.0
2020-09-23 13:30:00,49.23,49.31,48.99,49.12,597192.0,42.6417,42.711,42.4338,42.5464,597192.0
2020-09-23 14:00:00,49.12,49.15,48.79,48.82,673673.0,42.5464,42.5724,42.2606,42.2866,673673.0
2020-09-23 14:30:00,48.83,48.86,48.67,48.69,501427.0,42.2952,42.3212,42.1566,42.174,501427.0
2020-09-23 15:00:00,48.69,48.75,48.55,48.67,764682.0,42.174,42.2259,42.0527,42.1566,764682.0
2020-09-23 15:30:00,48.67,48.68,48.17,48.22,4362628.0,42.1566,42.1653,41.7236,41.7669,4362628.0
2020-09-24 09:30:00,48.21,48.41,47.56,48.1,1741912.0,41.7582,41.9314,41.1952,41.6629,1741912.0
2020-09-24 10:00:00,48.09,48.27,47.96,48.11,999478.0,41.6543,41.8102,41.5417,41.6716,999478.0
2020-09-24 10:30:00,48.12,48.17,47.89,48.07,714256.0,41.6803,41.7236,41.481,41.6369,714256.0
2020-09-24 11:00:00,48.07,48.15,47.91,48.0,469716.0,41.6369,41.7062,41.4984,41.5763,469716.0
2020-09-24 11:30:00,48.01,48.5,47.99,48.46,726387.0,41.585,42.0094,41.5677,41.9748,726387.0
2020-09-24 12:00:00,48.46,48.72,48.46,48.69,953648.0,41.9748,42.2,41.9748,42.174,953648.0
2020-09-24 12:30:00,48.69,48.88,48.65,48.78,1219987.0,42.174,42.3385,42.1393,42.2519,1219987.0
2020-09-24 13:00:00,48.78,49.07,48.77,49.0,822202.0,42.2519,42.5031,42.2433,42.4425,822202.0
2020-09-24 13:30:00,49.0,49.1,48.94,48.98,565927.0,42.4425,42.5291,42.3905,42.4252,565927.0
2020-09-24 14:00:00,48.99,49.08,48.9,49.05,1370794.0,42.4338,42.5118,42.3559,42.4858,1370794.0
2020-09-24 14:30:00,49.06,49.1,48.87,48.88,1557717.0,42.4945,42.5291,42.3299,42.3385,1557717.0
2020-09-24 15:00:00,48.89,48.93,48.55,48.56,847725.0,42.3472,42.3819,42.0527,42.0614,847725.0
2020-09-24 15:30:00,48.55,48.83,48.52,48.71,1386587.0,42.0527,42.2952,42.0267,42.1913,1386587.0
2020-09-25 09:30:00,48.2,48.54,48.05,48.18,1837444.0,41.7495,42.044,41.6196,41.7322,1837444.0
2020-09-25 10:00:00,48.19,48.3,47.98,48.23,944289.0,41.7409,41.8362,41.559,41.7755,944289.0
2020-09-25 10:30:00,48.23,48.51,48.13,48.26,712599.0,41.7755,42.0181,41.6889,41.8015,712599.0
2020-09-25 11:00:00,48.26,48.39,48.19,48.3,580414.0,41.8015,41.9141,41.7409,41.8362,580414.0
2020-09-25 11:30:00,48.29,48.32,48.07,48.11,550393.0,41.8275,41.8535,41.6369,41.6716,550393.0
2020-09-25 12:00:00,48.1,48.31,48.09,48.19,435693.0,41.6629,41.8448,41.6543,41.7409,435693.0
2020-09-25 12:30:00,48.19,48.26,48.1,48.25,634857.0,41.7409,41.8015,41.6629,41.7929,634857.0
2020-09-25 13:00:00,48.25,48.32,48.2,48.25,466970.0,41.7929,41.8535,41.7495,41.7929,466970.0
2020-09-25 13:30:00,48.25,48.41,48.24,48.29,532678.0,41.7929,41.9314,41.7842,41.8275,532678.0
2020-09-25 14:00:00,48.29,48.5,48.26,48.46,711666.0,41.8275,42.0094,41.8015,41.9748,711666.0
2020-09-25 14:30:00,48.46,48.51,48.37,48.48,368047.0,41.9748,42.0181,41.8968,41.9921,368047.0
2020-09-25 15:00:00,48.48,48.66,48.47,48.65,604717.0,41.9921,42.148,41.9834,42.1393,604717.0
2020-09-25 15:30:00,48.66,48.76,48.47,48.72,1781107.0,42.148,42.2346,41.9834,42.2,1781107.0
2020-09-28 09:30:00,49.28,49.55,49.22,49.26,1198730.0,42.685,42.9189,42.633,42.6677,1198730.0
2020-09-28 10:00:00,49.27,49.67,49.15,49.55,803515.0,42.6764,43.0228,42.5724,42.9189,803515.0
2020-09-28 10:30:00,49.55,49.71,49.32,49.43,658247.0,42.9189,43.0575,42.7197,42.8149,658247.0
2020-09-28 11:00:00,49.44,49.51,49.33,49.38,396930.0,42.8236,42.8842,42.7283,42.7716,396930.0
2020-09-28 11:30:00,49.38,49.56,49.35,49.5,339443.0,42.7716,42.9275,42.7456,42.8756,339443.0
2020-09-28 12:00:00,49.51,49.55,49.43,49.51,286054.0,42.8842,42.9189,42.8149,42.8842,286054.0
2020-09-28 12:30:00,49.51,49.67,49.46,49.65,453940.0,42.8842,43.0228,42.8409,43.0055,453940.0
2020-09-28 13:00:00,49.65,49.69,49.51,49.53,373310.0,43.0055,43.0401,42.8842,42.9016,373310.0
2020-09-28 13:30:00,49.54,49.65,49.53,49.59,311876.0,42.9102,43.0055,42.9016,42.9535,311876.0
2020-09-28 14:00:00,49.59,49.61,49.49,49.5,459633.0,42.9535,42.9709,42.8669,42.8756,459633.0
2020-09-28 14:30:00,49.5,49.59,49.43,49.44,468823.0,42.8756,42.9535,42.8149,42.8236,468823.0
2020-09-28 15:00:00,49.44,49.44,49.31,49.38,579306.0,42.8236,42.8236,42.711,42.7716,579306.0
2020-09-28 15:30:00,49.38,49.39,49.14,49.29,1855841.0,42.7716,42.7803,42.5638,42.6937,1855841.0
2020-09-29 09:30:00,49.39,49.49,49.19,49.4,1143661.0,42.7803,42.8669,42.6071,42.789,1143661.0
2020-09-29 10:00:00,49.4,49.51,49.22,49.49,560623.0,42.789,42.8842,42.633,42.8669,560623.0
2020-09-29 10:30:00,49.49,49.56,49.18,49.22,739534.0,42.8669,42.9275,42.5984,42.633,739534.0
2020-09-29 11:00:00,49.21,49.28,49.09,49.12,625125.0,42.6244,42.685,42.5204,42.5464,625125.0
2020-09-29 11:30:00,49.12,49.29,49.01,49.11,565343.0,42.5464,42.6937,42.4511,42.5378,565343.0
2020-09-29 12:00:00,49.11,49.28,49.07,49.09,552273.0,42.5378,42.685,42.5031,42.5204,552273.0
2020-09-29 12:30:00,49.09,49.13,49.04,49.07,315063.0,42.5204,42.5551,42.4771,42.5031,315063.0
2020-09-29 13:00:00,49.08,49.11,48.93,49.1,354107.0,42.5118,42.5378,42.3819,42.5291,354107.0
2020-09-29 13:30:00,49.1,49.26,49.07,49.2,385878.0,42.5291,42.6677,42.5031,42.6157,385878.0
2020-09-29 14:00:00,49.19,49.23,49.09,49.22,299568.0,42.6071,42.6417,42.5204,42.633,299568.0
2020-09-29 14:30:00,49.21,49.26,49.16,49.2,229756.0,42.6244,42.6677,42.5811,42.6157,229756.0
2020-09-29 15:00:00,49.2,49.28,49.15,49.21,321336.0,42.6157,42.685,42.5724,42.6244,321336.0
2020-09-29 15:30:00,49.2,49.26,48.91,48.92,1946025.0,42.6157,42.6677,42.3645,42.3732,1946025.0
2020-09-30 09:30:00,49.27,49.44,49.1,49.36,905203.0,42.6764,42.8236,42.5291,42.7543,905203.0
2020-09-30 10:00:00,49.36,49.61,49.32,49.38,557843.0,42.7543,42.9709,42.7197,42.7716,557843.0
2020-09-30 10:30:00,49.38,49.55,49.35,49.43,444855.0,42.7716,42.9189,42.7456,42.8149,444855.0
2020-09-30 11:00:00,49.43,49.62,49.3,49.55,482805.0,42.8149,42.9795,42.7023,42.9189,482805.0
2020-09-30 11:30:00,49.55,49.58,49.26,49.3,312785.0,42.9189,42.9449,42.6677,42.7023,312785.0
2020-09-30 12:00:00,49.3,49.42,49.23,49.41,333631.0,42.7023,42.8063,42.6417,42.7976,333631.0
2020-09-30 12:30:00,49.41,49.46,49.32,49.4,267415.0,42.7976,42.8409,42.7197,42.789,267415.0
2020-09-30 13:00:00,49.4,49.4,49.3,49.32,317543.0,42.789,42.789,42.7023,42.7197,317543.0
2020-09-30 13:30:00,49.32,49.47,49.3,49.43,303823.0,42.7197,42.8496,42.7023,42.8149,303823.0
2020-09-30 14:00:00,49.43,49.54,49.11,49.28,575711.0,42.8149,42.9102,42.5378,42.685,575711.0
2020-09-30 14:30:00,49.27,49.27,49.01,49.23,425736.0,42.6764,42.6764,42.4511,42.6417,425736.0
2020-09-30 15:00:00,49.21,49.26,48.89,49.11,793218.0,42.6244,42.6677,42.3472,42.5378,793218.0
2020-09-30 15:30:00,49.1,49.47,49.06,49.32,2370230.0,42.5291,42.8496,42.4945,42.7197,2370230.0
2020-10-01 09:30:00,49.44,49.66,49.19,49.19,1863886.0,42.8236,43.0142,42.6071,42.6071,1863886.0
2020-10-01 10:00:00,49.19,49.3,48.99,49.17,1129411.0,42.6071,42.7023,42.4338,42.5897,1129411.0
2020-10-01 10:30:00,49.16,49.34,49.09,49.18,1004381.0,42.5811,42.737,42.5204,42.5984,1004381.0
2020-10-01 11:00:00,49.18,49.23,49.07,49.16,1257007.0,42.5984,42.6417,42.5031,42.5811,1257007.0
2020-10-01 11:30:00,49.16,49.2,49.06,49.13,837858.0,42.5811,42.6157,42.4945,42.5551,837858.0
2020-10-01 12:00:00,49.13,49.14,48.95,49.07,672103.0,42.5551,42.5638,42.3992,42.5031,672103.0
2020-10-01 12:30:00,49.07,49.07,48.95,48.98,692825.0,42.5031,42.5031,42.3992,42.4252,692825.0
2020-10-01 13:00:00,48.98,49.0,48.86,48.9,656489.0,42.4252,42.4425,42.3212,42.3559,656489.0
2020-10-01 13:30:00,48.9,48.93,48.63,48.68,610715.0,42.3559,42.3819,42.122,42.1653,610715.0
2020-10-01 14:00:00,48.67,48.8,48.59,48.79,733475.0,42.1566,42.2693,42.0874,42.2606,733475.0
2020-10-01 14:30:00,48.8,48.87,48.78,48.8,473713.0,42.2693,42.3299,42.2519,42.2693,473713.0
2020-10-01 15:00:00,48.81,48.9,48.77,48.84,1066182.0,42.2779,42.3559,42.2433,42.3039,1066182.0
2020-10-01 15:30:00,48.84,49.23,48.82,49.19,2689208.0,42.3039,42.6417,42.2866,42.6071,2689208.0
2020-10-02 09:30:00,48.76,49.1,48.55,48.9,1174539.0,42.2346,42.5291,42.0527,42.3559,1174539.0
2020-10-02 10:00:00,48.9,48.99,48.76,48.89,644910.0,42.3559,42.4338,42.2346,42.3472,644910.0
2020-10-02 10:30:00,48.89,49.08,48.78,49.02,725381.0,42.3472,42.5118,42.2519,42.4598,725381.0
2020-10-02 11:00:00,49.02,49.22,49.0,49.08,746991.0,42.4598,42.633,42.4425,42.5118,746991.0
2020-10-02 11:30:00,49.08,49.1,48.84,48.87,521975.0,42.5118,42.5291,42.3039,42.3299,521975.0
2020-10-02 12:00:00,48.86,49.47,48.84,49.28,855815.0,42.3212,42.8496,42.3039,42.685,855815.0
2020-10-02 12:30:00,49.28,49.43,49.26,49.4,466956.0,42.685,42.8149,42.6677,42.789,466956.0
2020-10-02 13:00:00,49.41,49.57,49.4,49.51,577389.0,42.7976,42.9362,42.789,42.8842,577389.0
2020-10-02 13:30:00,49.51,49.52,49.28,49.34,458920.0,42.8842,42.8929,42.685,42.737,458920.0
2020-10-02 14:00:00,49.34,49.53,49.34,49.46,348263.0,42.737,42.9016,42.737,42.8409,348263.0
2020-10-02 14:30:00,49.46,49.56,49.41,49.48,411086.0,42.8409,42.9275,42.7976,42.8582,411086.0
2020-10-02 15:00:00,49.48,49.52,49.34,49.5,498120.0,42.8582,42.8929,42.737,42.8756,498120.0
2020-10-02 15:30:00,49.5,49.58,49.35,49.38,1792185.0,42.8756,42.9449,42.7456,42.7716,1792185.0
2020-10-05 09:30:00,49.43,49.55,49.23,49.27,927873.0,42.8149,42.9189,42.6417,42.6764,927873.0
2020-10-05 10:00:00,49.27,49.43,49.21,49.32,909604.0,42.6764,42.8149,42.6244,42.7197,909604.0
2020-10-05 10:30:00,49.32,49.34,49.16,49.17,507589.0,42.7197,42.737,42.5811,42.5897,507589.0
2020-10-05 11:00:00,49.17,49.4,49.16,49.36,569617.0,42.5897,42.789,42.5811,42.7543,569617.0
2020-10-05 11:30:00,49.36,49.37,49.16,49.21,387923.0,42.7543,42.763,42.5811,42.6244,387923.0
2020-10-05 12:00:00,49.22,49.22,49.12,49.19,291342.0,42.633,42.633,42.5464,42.6071,291342.0
2020-10-05 12:30:00,49.19,49.3,49.18,49.21,238736.0,42.6071,42.7023,42.5984,42.6244,238736.0
2020-10-05 13:00:00,49.22,49.3,49.18,49.27,221643.0,42.633,42.7023,42.5984,42.6764,221643.0
2020-10-05 13:30:00,49.26,49.33,49.24,49.25,307306.0,42.6677,42.7283,42.6504,42.659,307306.0
2020-10-05 14:00:00,49.24,49.3,49.18,49.28,237608.0,42.6504,42.7023,42.5984,42.685,237608.0
2020-10-05 14:30:00,49.28,49.34,49.24,49.34,405984.0,42.685,42.737,42.6504,42.737,405984.0
2020-10-05 15:00:00,49.35,49.45,49.34,49.41,474205.0,42.7456,42.8323,42.737,42.7976,474205.0
2020-10-05 15:30:00,49.41,49.43,49.27,49.38,1416230.0,42.7976,42.8149,42.6764,42.7716,1416230.0
2020-10-06 09:30:00,49.55,49.62,49.3,49.57,800076.0,42.9189,42.9795,42.7023,42.9362,800076.0
2020-10-06 10:00:00,49.57,49.6,49.45,49.55,441513.0,42.9362,42.9622,42.8323,42.9189,441513.0
2020-10-06 10:30:00,49.56,49.64,49.45,49.62,345170.0,42.9275,42.9968,42.8323,42.9795,345170.0
2020-10-06 11:00:00,49.61,49.65,49.52,49.64,339875.0,42.9709,43.0055,42.8929,42.9968,339875.0
2020-10-06 11:30:00,49.63,49.65,49.5,49.55,326811.0,42.9882,43.0055,42.8756,42.9189,326811.0
2020-10-06 12:00:00,49.55,49.62,49.51,49.53,219514.0,42.9189,42.9795,42.8842,42.9016,219514.0
2020-10-06 12:30:00,49.53,49.67,49.51,49.65,236971.0,42.9016,43.0228,42.8842,43.0055,236971.0
2020-10-06 13:00:00,49.65,49.72,49.57,49.6,343817.0,43.0055,43.0661,42.9362,42.9622,343817.0
2020-10-06 13:30:00,49.6,49.64,49.48,49.51,277169.0,42.9622,42.9968,42.8582,42.8842,277169.0
2020-10-06 14:00:00,49.5,49.68,49.49,49.66,342270.0,42.8756,43.0315,42.8669,43.0142,342270.0
2020-10-06 14:30:00,49.66,49.73,48.94,49.08,759374.0,43.0142,43.0748,42.3905,42.5118,759374.0
2020-10-06 15:00:00,49.06,49.11,48.86,48.91,830659.0,42.4945,42.5378,42.3212,42.3645,830659.0
2020-10-06 15:30:00,48.9,49.1,48.83,48.94,1429266.0,42.3559,42.5291,42.2952,42.3905,1429266.0
2020-10-07 09:30:00,49.02,49.29,48.95,49.22,948946.0,42.4598,42.6937,42.3992,42.633,948946.0
2020-10-07 10:00:00,49.22,49.27,49.02,49.19,515794.0,42.633,42.6764,42.4598,42.6071,515794.0
2020-10-07 10:30:00,49.2,49.35,49.17,49.31,414053.0,42.6157,42.7456,42.5897,42.711,414053.0
2020-10-07 11:00:00,49.31,49.41,49.3,49.38,467628.0,42.711,42.7976,42.7023,42.7716,467628.0
2020-10-07 11:30:00,49.38,49.5,49.36,49.46,483327.0,42.7716,42.8756,42.7543,42.8409,483327.0
2020-10-07 12:00:00,49.46,49.48,49.37,49.38,481306.0,42.8409,42.8582,42.763,42.7716,481306.0
2020-10-07 12:30:00,49.38,49.45,49.35,49.4,304035.0,42.7716,42.8323,42.7456,42.789,304035.0
2020-10-07 13:00:00,49.4,49.47,49.38,49.47,230262.0,42.789,42.8496,42.7716,42.8496,230262.0
2020-10-07 13:30:00,49.47,49.69,49.46,49.68,465103.0,42.8496,43.0401,42.8409,43.0315,465103.0
2020-10-07 14:00:00,49.68,49.74,49.6,49.73,361863.0,43.0315,43.0835,42.9622,43.0748,361863.0
2020-10-07 14:30:00,49.74,49.74,49.64,49.7,381477.0,43.0835,43.0835,42.9968,43.0488,381477.0
2020-10-07 15:00:00,49.7,49.76,49.65,49.66,401414.0,43.0488,43.1008,43.0055,43.0142,401414.0
2020-10-07 15:30:00,49.66,49.69,49.55,49.55,1373175.0,43.0142,43.0401,42.9189,42.9189,1373175.0
2020-10-08 09:30:00,49.71,49.99,49.53,49.93,808794.0,43.0575,43.3,42.9016,43.248,808794.0
2020-10-08 10:00:00,49.93,50.19,49.87,50.18,694185.0,43.248,43.4732,43.1961,43.4646,694185.0
2020-10-08 10:30:00,50.19,50.38,50.16,50.19,655701.0,43.4732,43.6378,43.4472,43.4732,655701.0
2020-10-08 11:00:00,50.19,50.21,50.07,50.15,377323.0,43.4732,43.4906,43.3693,43.4386,377323.0
2020-10-08 11:30:00,50.14,50.19,50.03,50.03,501470.0,43.4299,43.4732,43.3346,43.3346,501470.0
2020-10-08 12:00:00,50.03,50.21,50.01,50.19,444737.0,43.3346,43.4906,43.3173,43.4732,444737.0
2020-10-08 12:30:00,50.19,50.25,50.16,50.23,391342.0,43.4732,43.5252,43.4472,43.5079,391342.0
2020-10-08 13:00:00,50.22,50.27,50.2,50.23,333703.0,43.4992,43.5425,43.4819,43.5079,333703.0
2020-10-08 13:30:00,50.22,50.28,50.21,50.24,366725.0,43.4992,43.5512,43.4906,43.5165,366725.0
2020-10-08 14:00:00,50.24,50.35,50.22,50.33,499694.0,43.5165,43.6118,43.4992,43.5945,499694.0
2020-10-08 14:30:00,50.33,50.38,50.3,50.35,518943.0,43.5945,43.6378,43.5685,43.6118,518943.0
2020-10-08 15:00:00,50.35,50.45,50.28,50.45,737735.0,43.6118,43.6984,43.5512,43.6984,737735.0
2020-10-08 15:30:00,50.45,50.54,50.41,50.46,2358480.0,43.6984,43.7764,43.6638,43.7071,2358480.0
2020-10-09 09:30:00,50.67,50.91,50.6,50.64,1157244.0,43.889,44.0969,43.8284,43.863,1157244.0
2020-10-09 10:00:00,50.63,50.73,50.62,50.68,725606.0,43.8543,43.941,43.8457,43.8977,725606.0
2020-10-09 10:30:00,50.68,50.76,50.67,50.73,469200.0,43.8977,43.967,43.889,43.941,469200.0
2020-10-09 11:00:00,50.74,50.88,50.71,50.87,457576.0,43.9496,44.0709,43.9236,44.0622,457576.0
2020-10-09 11:30:00,50.87,51.23,50.84,51.14,931759.0,44.0622,44.3741,44.0362,44.2961,931759.0
2020-10-09 12:00:00,51.14,51.19,51.09,51.13,660002.0,44.2961,44.3394,44.2528,44.2874,660002.0
2020-10-09 12:30:00,51.13,51.17,50.93,50.95,501560.0,44.2874,44.3221,44.1142,44.1315,501560.0
2020-10-09 13:00:00,50.95,51.05,50.9,51.02,344847.0,44.1315,44.2181,44.0882,44.1922,344847.0
2020-10-09 13:30:00,51.03,51.07,50.99,51.07,340681.0,44.2008,44.2355,44.1662,44.2355,340681.0
2020-10-09 14:00:00,51.07,51.07,50.94,50.99,385819.0,44.2355,44.2355,44.1229,44.1662,385819.0
2020-10-09 14:30:00,50.99,51.02,50.87,50.95,434835.0,44.1662,44.1922,44.0622,44.1315,434835.0
2020-10-09 15:00:00,50.95,50.98,50.86,50.96,419205.0,44.1315,44.1575,44.0536,44.1402,419205.0
2020-10-09 15:30:00,50.96,50.96,50.79,50.81,1153617.0,44.1402,44.1402,43.9929,44.0103,1153617.0
2020-10-12 09:30:00,50.84,51.03,50.83,50.97,1184852.0,44.0362,44.2008,44.0276,44.1488,1184852.0
2020-10-12 10:00:00,50.97,51.28,50.96,51.27,722979.0,44.1488,44.4174,44.1402,44.4087,722979.0
2020-10-12 10:30:00,51.26,51.31,51.12,51.16,423317.0,44.4,44.4433,44.2788,44.3134,423317.0
2020-10-12 11:00:00,51.16,51.43,51.15,51.4,533529.0,44.3134,44.5473,44.3048,44.5213,533529.0
2020-10-12 11:30:00,51.39,51.53,51.31,51.44,778010.0,44.5126,44.6339,44.4433,44.5559,778010.0
2020-10-12 12:00:00,51.44,51.49,51.3,51.47,345486.0,44.5559,44.5993,44.4347,44.5819,345486.0
2020-10-12 12:30:00,51.46,51.48,51.28,51.29,290236.0,44.5733,44.5906,44.4174,44.426,290236.0
2020-10-12 13:00:00,51.28,51.38,51.22,51.33,355810.0,44.4174,44.504,44.3654,44.4607,355810.0
2020-10-12 13:30:00,51.34,51.36,51.16,51.21,381483.0,44.4693,44.4867,44.3134,44.3567,381483.0
2020-10-12 14:00:00,51.22,51.27,51.15,51.26,382375.0,44.3654,44.4087,44.3048,44.4,382375.0
2020-10-12 14:30:00,51.26,51.32,51.2,51.26,406624.0,44.4,44.452,44.3481,44.4,406624.0
2020-10-12 15:00:00,51.26,51.28,51.16,51.21,385169.0,44.4,44.4174,44.3134,44.3567,385169.0
2020-10-12 15:30:00,51.21,51.22,50.98,51.09,1436492.0,44.3567,44.3654,44.1575,44.2528,1436492.0
2020-10-13 09:30:00,50.99,50.99,50.58,50.68,1224955.0,44.1662,44.1662,43.811,43.8977,1224955.0
2020-10-13 10:00:00,50.68,50.76,50.36,50.43,583937.0,43.8977,43.967,43.6205,43.6811,583937.0
2020-10-13 10:30:00,50.43,50.44,50.15,50.23,519407.0,43.6811,43.6898,43.4386,43.5079,519407.0
2020-10-13 11:00:00,50.23,50.38,50.22,50.3,541210.0,43.5079,43.6378,43.4992,43.5685,541210.0
2020-10-13 11:30:00,50.31,50.44,50.19,50.44,456636.0,43.5772,43.6898,43.4732,43.6898,456636.0
2020-10-13 12:00:00,50.44,50.49,50.37,50.39,386034.0,43.6898,43.7331,43.6291,43.6465,386034.0
2020-10-13 12:30:00,50.39,50.41,50.14,50.15,634917.0,43.6465,43.6638,43.4299,43.4386,634917.0
2020-10-13 13:00:00,50.16,50.22,50.07,50.15,835818.0,43.4472,43.4992,43.3693,43.4386,835818.0
2020-10-13 13:30:00,50.15,50.18,50.07,50.11,893270.0,43.4386,43.4646,43.3693,43.4039,893270.0
2020-10-13 14:00:00,50.1,50.13,49.95,49.96,720536.0,43.3953,43.4213,43.2654,43.274,720536.0
2020-10-13 14:30:00,49.96,50.1,49.9,50.05,718763.0,43.274,43.3953,43.222,43.352,718763.0
2020-10-13 15:00:00,50.05,50.24,50.04,50.22,570101.0,43.352,43.5165,43.3433,43.4992,570101.0
2020-10-13 15:30:00,50.23,50.3,50.18,50.18,1720599.0,43.5079,43.5685,43.4646,43.4646,1720599.0
2020-10-14 09:30:00,50.05,50.37,50.05,50.34,1139191.0,43.352,43.6291,43.352,43.6032,1139191.0
2020-10-14 10:00:00,50.34,50.49,50.28,50.29,915250.0,43.6032,43.7331,43.5512,43.5598,915250.0
2020-10-14 10:30:00,50.3,50.35,50.11,50.12,576094.0,43.5685,43.6118,43.4039,43.4126,576094.0
2020-10-14 11:00:00,50.13,50.14,49.95,49.98,454392.0,43.4213,43.4299,43.2654,43.2913,454392.0
2020-10-14 11:30:00,49.98,50.0,49.67,49.77,612654.0,43.2913,43.3087,43.0228,43.1094,612654.0
2020-10-14 12:00:00,49.77,49.9,49.65,49.84,494971.0,43.1094,43.222,43.0055,43.1701,494971.0
2020-10-14 12:30:00,49.84,49.91,49.76,49.86,391761.0,43.1701,43.2307,43.1008,43.1874,391761.0
2020-10-14 13:00:00,49.86,49.95,49.75,49.77,292886.0,43.1874,43.2654,43.0921,43.1094,292886.0
2020-10-14 13:30:00,49.77,49.84,49.73,49.84,278157.0,43.1094,43.1701,43.0748,43.1701,278157.0
2020-10-14 14:00:00,49.83,50.0,49.83,49.94,376452.0,43.1614,43.3087,43.1614,43.2567,376452.0
2020-10-14 14:30:00,49.93,50.01,49.84,49.98,475565.0,43.248,43.3173,43.1701,43.2913,475565.0
2020-10-14 15:00:00,49.98,50.13,49.97,50.06,441344.0,43.2913,43.4213,43.2827,43.3606,441344.0
2020-10-14 15:30:00,50.05,50.16,50.04,50.13,1837528.0,43.352,43.4472,43.3433,43.4213,1837528.0
2020-10-15 09:30:00,49.4,50.04,49.3,50.01,1344054.0,42.789,43.3433,42.7023,43.3173,1344054.0
2020-10-15 10:00:00,50.01,50.06,49.83,49.83,942400.0,43.3173,43.3606,43.1614,43.1614,942400.0
2020-10-15 10:30:00,49.83,49.86,49.69,49.77,465653.0,43.1614,43.1874,43.0401,43.1094,465653.0
2020-10-15 11:00:00,49.76,50.0,49.63,49.93,584637.0,43.1008,43.3087,42.9882,43.248,584637.0
2020-10-15 11:30:00,49.93,49.94,49.77,49.83,420103.0,43.248,43.2567,43.1094,43.1614,420103.0
2020-10-15 12:00:00,49.84,49.98,49.78,49.89,470056.0,43.1701,43.2913,43.1181,43.2134,470056.0
2020-10-15 12:30:00,49.88,50.0,49.85,49.96,327582.0,43.2047,43.3087,43.1787,43.274,327582.0
2020-10-15 13:00:00,49.96,50.07,49.94,49.98,358508.0,43.274,43.3693,43.2567,43.2913,358508.0
2020-10-15 13:30:00,49.99,50.05,49.99,50.01,285906.0,43.3,43.352,43.3,43.3173,285906.0
2020-10-15 14:00:00,50.01,50.13,50.0,50.04,427058.0,43.3173,43.4213,43.3087,43.3433,427058.0
2020-10-15 14:30:00,50.03,50.06,49.93,49.97,267961.0,43.3346,43.3606,43.248,43.2827,267961.0
2020-10-15 15:00:00,49.96,50.0,49.91,49.94,408388.0,43.274,43.3087,43.2307,43.2567,408388.0
2020-10-15 15:30:00,49.93,50.05,49.93,49.99,1303788.0,43.248,43.352,43.248,43.3,1303788.0
2020-10-16 09:30:00,49.99,50.14,49.87,50.05,2016205.0,43.3,43.4299,43.1961,43.352,2016205.0
2020-10-16 10:00:00,50.04,50.35,50.0,50.31,754706.0,43.3433,43.6118,43.3087,43.5772,754706.0
2020-10-16 10:30:00,50.31,50.34,50.19,50.21,509515.0,43.5772,43.6032,43.4732,43.4906,509515.0
2020-10-16 11:00:00,50.21,50.27,50.12,50.15,913355.0,43.4906,43.5425,43.4126,43.4386,913355.0
2020-10-16 11:30:00,50.14,50.2,50.14,50.14,274785.0,43.4299,43.4819,43.4299,43.4299,274785.0
2020-10-16 12:00:00,50.14,50.25,50.06,50.24,610446.0,43.4299,43.5252,43.3606,43.5165,610446.0
2020-10-16 12:30:00,50.24,50.31,50.17,50.31,786681.0,43.5165,43.5772,43.4559,43.5772,786681.0
2020-10-16 13:00:00,50.3,50.31,50.22,50.27,385093.0,43.5685,43.5772,43.4992,43.5425,385093.0
2020-10-16 13:30:00,50.28,50.31,50.22,50.23,419283.0,43.5512,43.5772,43.4992,43.5079,419283.0
2020-10-16 14:00:00,50.23,50.26,50.17,50.23,445020.0,43.5079,43.5339,43.4559,43.5079,445020.0
2020-10-16 14:30:00,50.24,50.28,50.2,50.28,300412.0,43.5165,43.5512,43.4819,43.5512,300412.0
2020-10-16 15:00:00,50.28,50.28,50.09,50.14,630962.0,43.5512,43.5512,43.3866,43.4299,630962.0
2020-10-16 15:30:00,50.14,50.15,49.99,50.03,1911084.0,43.4299,43.4386,43.3,43.3346,1911084.0
2020-10-19 09:30:00,50.03,50.48,50.03,50.32,1130304.0,43.3346,43.7244,43.3346,43.5858,1130304.0
2020-10-19 10:00:00,50.31,50.32,50.12,50.21,359636.0,43.5772,43.5858,43.4126,43.4906,359636.0
2020-10-19 10:30:00,50.21,50.26,49.99,50.09,514519.0,43.4906,43.5339,43.3,43.3866,514519.0
2020-10-19 11:00:00,50.09,50.13,49.89,49.96,492778.0,43.3866,43.4213,43.2134,43.274,492778.0
2020-10-19 11:30:00,49.96,50.09,49.89,50.06,339091.0,43.274,43.3866,43.2134,43.3606,339091.0
2020-10-19 12:00:00,50.06,50.12,50.0,50.01,315195.0,43.3606,43.4126,43.3087,43.3173,315195.0
2020-10-19 12:30:00,50.01,50.09,49.98,50.04,191556.0,43.3173,43.3866,43.2913,43.3433,191556.0
2020-10-19 13:00:00,50.04,50.06,49.97,49.98,162653.0,43.3433,43.3606,43.2827,43.2913,162653.0
2020-10-19 13:30:00,49.98,49.99,49.86,49.89,294883.0,43.2913,43.3,43.1874,43.2134,294883.0
2020-10-19 14:00:00,49.88,49.96,49.78,49.93,400208.0,43.2047,43.274,43.1181,43.248,400208.0
2020-10-19 14:30:00,49.92,49.93,49.56,49.58,610946.0,43.2394,43.248,42.9275,42.9449,610946.0
2020-10-19 15:00:00,49.58,49.66,49.48,49.62,723980.0,42.9449,43.0142,42.8582,42.9795,723980.0
2020-10-19 15:30:00,49.63,49.69,49.46,49.63,1341011.0,42.9882,43.0401,42.8409,42.9882,1341011.0
2020-10-20 09:30:00,49.89,50.25,49.79,50.24,898523.0,43.2134,43.5252,43.1268,43.5165,898523.0
2020-10-20 10:00:00,50.24,50.42,50.2,50.23,739067.0,43.5165,43.6725,43.4819,43.5079,739067.0
2020-10-20 10:30:00,50.23,50.62,50.23,50.34,659994.0,43.5079,43.8457,43.5079,43.6032,659994.0
2020-10-20 11:00:00,50.34,50.36,49.98,50.05,731049.0,43.6032,43.6205,43.2913,43.352,731049.0
2020-10-20 11:30:00,50.05,50.25,50.02,50.21,377135.0,43.352,43.5252,43.326,43.4906,377135.0
2020-10-20 12:00:00,50.21,50.31,50.2,50.23,298864.0,43.4906,43.5772,43.4819,43.5079,298864.0
2020-10-20 12:30:00,50.23,50.49,50.21,50.36,407241.0,43.5079,43.7331,43.4906,43.6205,407241.0
2020-10-20 13:00:00,50.37,50.55,50.31,50.52,384186.0,43.6291,43.7851,43.5772,43.7591,384186.0
2020-10-20 13:30:00,50.52,50.58,50.33,50.35,489485.0,43.7591,43.811,43.5945,43.6118,489485.0
2020-10-20 14:00:00,50.34,50.48,50.31,50.39,479891.0,43.6032,43.7244,43.5772,43.6465,479891.0
2020-10-20 14:30:00,50.39,50.42,50.32,50.38,421335.0,43.6465,43.6725,43.5858,43.6378,421335.0
2020-10-20 15:00:00,50.38,50.39,49.98,50.28,1043637.0,43.6378,43.6465,43.2913,43.5512,1043637.0
2020-10-20 15:30:00,50.28,50.35,50.06,50.22,1813352.0,43.5512,43.6118,43.3606,43.4992,1813352.0
2020-10-21 09:30:00,49.98,50.27,49.95,50.17,1275901.0,43.2913,43.5425,43.2654,43.4559,1275901.0
2020-10-21 10:00:00,50.17,50.43,50.14,50.22,731672.0,43.4559,43.6811,43.4299,43.4992,731672.0
2020-10-21 10:30:00,50.22,50.26,50.02,50.04,761663.0,43.4992,43.5339,43.326,43.3433,761663.0
2020-10-21 11:00:00,50.03,50.1,49.77,49.86,804604.0,43.3346,43.3953,43.1094,43.1874,804604.0
2020-10-21 11:30:00,49.85,49.99,49.77,49.77,564899.0,43.1787,43.3,43.1094,43.1094,564899.0
2020-10-21 12:00:00,49.77,50.21,49.77,49.96,594235.0,43.1094,43.4906,43.1094,43.274,594235.0
2020-10-21 12:30:00,49.96,50.02,49.85,49.99,528725.0,43.274,43.326,43.1787,43.3,528725.0
2020-10-21 13:00:00,49.98,50.07,49.96,50.03,441194.0,43.2913,43.3693,43.274,43.3346,441194.0
2020-10-21 13:30:00,50.04,50.1,49.93,49.98,427125.0,43.3433,43.3953,43.248,43.2913,427125.0
2020-10-21 14:00:00,49.99,50.17,49.96,50.12,358905.0,43.3,43.4559,43.274,43.4126,358905.0
2020-10-21 14:30:00,50.12,50.15,50.05,50.11,359584.0,43.4126,43.4386,43.352,43.4039,359584.0
2020-10-21 15:00:00,50.11,50.18,50.03,50.16,698375.0,43.4039,43.4646,43.3346,43.4472,698375.0
2020-10-21 15:30:00,50.16,50.21,49.97,49.98,1663101.0,43.4472,43.4906,43.2827,43.2913,1663101.0
2020-10-22 09:30:00,51.17,51.2,50.59,50.82,3945882.0,44.3221,44.3481,43.8197,44.0189,3945882.0
2020-10-22 10:00:00,50.8,50.99,50.65,50.88,1485591.0,44.0016,44.1662,43.8717,44.0709,1485591.0
2020-10-22 10:30:00,50.87,51.12,50.81,50.87,1566740.0,44.0622,44.2788,44.0103,44.0622,1566740.0
2020-10-22 11:00:00,50.88,50.92,50.61,50.73,1507717.0,44.0709,44.1055,43.837,43.941,1507717.0
2020-10-22 11:30:00,50.74,50.79,50.52,50.57,547797.0,43.9496,43.9929,43.7591,43.8024,547797.0
2020-10-22 12:00:00,50.56,50.62,50.5,50.51,588284.0,43.7937,43.8457,43.7417,43.7504,588284.0
2020-10-22 12:30:00,50.51,50.55,50.38,50.47,432181.0,43.7504,43.7851,43.6378,43.7158,432181.0
2020-10-22 13:00:00,50.48,50.66,50.45,50.62,728018.0,43.7244,43.8803,43.6984,43.8457,728018.0
2020-10-22 13:30:00,50.62,50.73,50.45,50.68,698690.0,43.8457,43.941,43.6984,43.8977,698690.0
2020-10-22 14:00:00,50.68,50.8,50.66,50.69,705001.0,43.8977,44.0016,43.8803,43.9063,705001.0
2020-10-22 14:30:00,50.68,50.72,50.63,50.66,640894.0,43.8977,43.9323,43.8543,43.8803,640894.0
2020-10-22 15:00:00,50.66,50.66,50.5,50.61,828286.0,43.8803,43.8803,43.7417,43.837,828286.0
2020-10-22 15:30:00,50.61,50.8,50.56,50.67,2713316.0,43.837,44.0016,43.7937,43.889,2713316.0
2020-10-23 09:30:00,51.0,51.15,50.76,51.1,1370067.0,44.1748,44.3048,43.967,44.2614,1370067.0
2020-10-23 10:00:00,51.09,51.18,50.75,50.76,860339.0,44.2528,44.3307,43.9583,43.967,860339.0
2020-10-23 10:30:00,50.76,50.99,50.74,50.93,1061333.0,43.967,44.1662,43.9496,44.1142,1061333.0
2020-10-23 11:00:00,50.93,50.95,50.79,50.91,1000783.0,44.1142,44.1315,43.9929,44.0969,1000783.0
2020-10-23 11:30:00,50.91,50.97,50.78,50.85,1061571.0,44.0969,44.1488,43.9843,44.0449,1061571.0
2020-10-23 12:00:00,50.85,50.86,50.6,50.64,987842.0,44.0449,44.0536,43.8284,43.863,987842.0
2020-10-23 12:30:00,50.64,50.66,50.52,50.55,636983.0,43.863,43.8803,43.7591,43.7851,636983.0
2020-10-23 13:00:00,50.55,50.66,50.54,50.63,484109.0,43.7851,43.8803,43.7764,43.8543,484109.0
2020-10-23 13:30:00,50.63,50.67,50.5,50.52,376292.0,43.8543,43.889,43.7417,43.7591,376292.0
2020-10-23 14:00:00,50.52,50.58,50.47,50.57,531268.0,43.7591,43.811,43.7158,43.8024,531268.0
2020-10-23 14:30:00,50.56,50.57,50.46,50.52,418687.0,43.7937,43.8024,43.7071,43.7591,418687.0
2020-10-23 15:00:00,50.52,50.58,50.48,50.5,471214.0,43.7591,43.811,43.7244,43.7417,471214.0
2020-10-23 15:30:00,50.5,50.54,50.46,50.53,1383903.0,43.7417,43.7764,43.7071,43.7677,1383903.0
2020-10-26 09:30:00,50.34,50.51,49.94,49.99,1345916.0,43.6032,43.7504,43.2567,43.3,1345916.0
2020-10-26 10:00:00,49.98,50.09,49.8,49.81,697509.0,43.2913,43.3866,43.1354,43.1441,697509.0
2020-10-26 10:30:00,49.8,49.82,49.46,49.51,823214.0,43.1354,43.1527,42.8409,42.8842,823214.0
2020-10-26 11:00:00,49.51,49.66,49.38,49.56,1290488.0,42.8842,43.0142,42.7716,42.9275,1290488.0
2020-10-26 11:30:00,49.56,49.62,49.44,49.46,547244.0,42.9275,42.9795,42.8236,42.8409,547244.0
2020-10-26 12:00:00,49.46,49.51,49.4,49.44,489446.0,42.8409,42.8842,42.789,42.8236,489446.0
2020-10-26 12:30:00,49.44,49.44,49.28,49.41,673007.0,42.8236,42.8236,42.685,42.7976,673007.0
2020-10-26 13:00:00,49.4,49.52,49.31,49.32,627216.0,42.789,42.8929,42.711,42.7197,627216.0
2020-10-26 13:30:00,49.32,49.52,49.2,49.51,625196.0,42.7197,42.8929,42.6157,42.8842,625196.0
2020-10-26 14:00:00,49.51,49.74,49.48,49.73,769551.0,42.8842,43.0835,42.8582,43.0748,769551.0
2020-10-26 14:30:00,49.74,49.78,49.58,49.66,505910.0,43.0835,43.1181,42.9449,43.0142,505910.0
2020-10-26 15:00:00,49.66,49.73,49.52,49.7,816610.0,43.0142,43.0748,42.8929,43.0488,816610.0
2020-10-26 15:30:00,49.7,49.81,49.42,49.81,1923156.0,43.0488,43.1441,42.8063,43.1441,1923156.0
2020-10-27 09:30:00,49.81,49.97,49.55,49.78,1071590.0,43.1441,43.2827,42.9189,43.1181,1071590.0
2020-10-27 10:00:00,49.78,49.93,49.65,49.77,821432.0,43.1181,43.248,43.0055,43.1094,821432.0
2020-10-27 10:30:00,49.76,49.98,49.73,49.74,1031816.0,43.1008,43.2913,43.0748,43.0835,1031816.0
2020-10-27 11:00:00,49.74,49.92,49.65,49.82,768575.0,43.0835,43.2394,43.0055,43.1527,768575.0
2020-10-27 11:30:00,49.82,50.09,49.8,50.06,580185.0,43.1527,43.3866,43.1354,43.3606,580185.0
2020-10-27 12:00:00,50.06,50.29,50.01,50.11,768387.0,43.3606,43.5598,43.3173,43.4039,768387.0
2020-10-27 12:30:00,50.11,50.15,49.96,50.15,501186.0,43.4039,43.4386,43.274,43.4386,501186.0
2020-10-27 13:00:00,50.15,50.23,50.09,50.2,507457.0,43.4386,43.5079,43.3866,43.4819,507457.0
2020-10-27 13:30:00,50.19,50.27,50.13,50.14,497355.0,43.4732,43.5425,43.4213,43.4299,497355.0
2020-10-27 14:00:00,50.14,50.16,49.96,50.01,329062.0,43.4299,43.4472,43.274,43.3173,329062.0
2020-10-27 14:30:00,50.01,50.04,49.92,49.94,416346.0,43.3173,43.3433,43.2394,43.2567,416346.0
2020-10-27 15:00:00,49.94,50.05,49.85,50.01,569021.0,43.2567,43.352,43.1787,43.3173,569021.0
2020-10-27 15:30:00,50.01,50.03,49.8,49.89,1728931.0,43.3173,43.3346,43.1354,43.2134,1728931.0
2020-10-28 09:30:00,49.0,49.15,48.7,48.89,1304545.0,42.4425,42.5724,42.1826,42.3472,1304545.0
2020-10-28 10:00:00,48.89,48.93,48.23,48.3,1092685.0,42.3472,42.3819,41.7755,41.8362,1092685.0
2020-10-28 10:30:00,48.3,48.41,48.02,48.18,765648.0,41.8362,41.9314,41.5936,41.7322,765648.0
2020-10-28 11:00:00,48.17,48.25,48.03,48.19,985128.0,41.7236,41.7929,41.6023,41.7409,985128.0
2020-10-28 11:30:00,48.18,48.57,48.08,48.53,790766.0,41.7322,42.07,41.6456,42.0354,790766.0
2020-10-28 12:00:00,48.52,48.67,48.36,48.39,928779.0,42.0267,42.1566,41.8881,41.9141,928779.0
2020-10-28 12:30:00,48.39,48.4,48.04,48.07,703975.0,41.9141,41.9228,41.611,41.6369,703975.0
2020-10-28 13:00:00,48.06,48.11,47.92,48.11,856554.0,41.6283,41.6716,41.507,41.6716,856554.0
2020-10-28 13:30:00,48.11,48.2,47.98,48.05,689734.0,41.6716,41.7495,41.559,41.6196,689734.0
2020-10-28 14:00:00,48.04,48.2,47.87,48.2,750628.0,41.611,41.7495,41.4637,41.7495,750628.0
2020-10-28 14:30:00,48.19,48.42,48.07,48.33,1117636.0,41.7409,41.9401,41.6369,41.8622,1117636.0
2020-10-28 15:00:00,48.34,48.37,48.13,48.25,868141.0,41.8708,41.8968,41.6889,41.7929,868141.0
2020-10-28 15:30:00,48.25,48.35,47.78,47.97,3196043.0,41.7929,41.8795,41.3858,41.5503,3196043.0
2020-10-29 09:30:00,47.73,47.86,47.3,47.82,1458373.0,41.3424,41.455,40.97,41.4204,1458373.0
2020-10-29 10:00:00,47.82,48.12,47.73,48.08,1045688.0,41.4204,41.6803,41.3424,41.6456,1045688.0
2020-10-29 10:30:00,48.09,48.23,48.03,48.08,686639.0,41.6543,41.7755,41.6023,41.6456,686639.0
2020-10-29 11:00:00,48.08,48.14,47.91,47.93,455331.0,41.6456,41.6976,41.4984,41.5157,455331.0
2020-10-29 11:30:00,47.93,47.95,47.6,47.69,690252.0,41.5157,41.533,41.2298,41.3078,690252.0
2020-10-29 12:00:00,47.69,47.87,47.61,47.75,374927.0,41.3078,41.4637,41.2385,41.3598,374927.0
2020-10-29 12:30:00,47.76,47.89,47.72,47.8,405356.0,41.3684,41.481,41.3338,41.4031,405356.0
2020-10-29 13:00:00,47.8,47.88,47.65,47.88,428244.0,41.4031,41.4724,41.2732,41.4724,428244.0
2020-10-29 13:30:00,47.88,48.16,47.87,48.15,614308.0,41.4724,41.7149,41.4637,41.7062,614308.0
2020-10-29 14:00:00,48.16,48.47,48.14,48.41,831155.0,41.7149,41.9834,41.6976,41.9314,831155.0
2020-10-29 14:30:00,48.42,48.48,48.24,48.35,842561.0,41.9401,41.9921,41.7842,41.8795,842561.0
2020-10-29 15:00:00,48.36,48.4,48.14,48.27,1060265.0,41.8881,41.9228,41.6976,41.8102,1060265.0
2020-10-29 15:30:00,48.27,48.32,48.01,48.01,1688466.0,41.8102,41.8535,41.585,41.585,1688466.0
2020-10-30 09:30:00,47.81,47.95,47.62,47.85,1108075.0,41.4117,41.533,41.2472,41.4464,1108075.0
2020-10-30 10:00:00,47.85,48.0,47.57,47.64,561116.0,41.4464,41.5763,41.2039,41.2645,561116.0
2020-10-30 10:30:00,47.64,47.73,47.36,47.46,678943.0,41.2645,41.3424,41.022,41.1086,678943.0
2020-10-30 11:00:00,47.46,47.72,47.45,47.64,904435.0,41.1086,41.3338,41.0999,41.2645,904435.0
2020-10-30 11:30:00,47.63,47.91,47.46,47.89,601377.0,41.2558,41.4984,41.1086,41.481,601377.0
2020-10-30 12:00:00,47.88,48.13,47.85,48.05,596558.0,41.4724,41.6889,41.4464,41.6196,596558.0
2020-10-30 12:30:00,48.04,48.08,47.83,47.84,480994.0,41.611,41.6456,41.4291,41.4377,480994.0
2020-10-30 13:00:00,47.83,47.92,47.64,47.77,445859.0,41.4291,41.507,41.2645,41.3771,445859.0
2020-10-30 13:30:00,47.77,47.88,47.6,47.82,492662.0,41.3771,41.4724,41.2298,41.4204,492662.0
2020-10-30 14:00:00,47.8,47.97,47.59,47.61,450988.0,41.4031,41.5503,41.2212,41.2385,450988.0
2020-10-30 14:30:00,47.61,47.64,47.38,47.56,670273.0,41.2385,41.2645,41.0393,41.1952,670273.0
2020-10-30 15:00:00,47.55,47.67,47.48,47.55,836104.0,41.1865,41.2905,41.1259,41.1865,836104.0
2020-10-30 15:30:00,47.56,48.07,47.48,48.07,2597186.0,41.1952,41.6369,41.1259,41.6369,2597186.0
2020-11-02 09:30:00,48.75,48.94,48.24,48.77,1121309.0,42.2259,42.3905,41.7842,42.2433,1121309.0
2020-11-02 10:00:00,48.78,48.95,48.69,48.91,741787.0,42.2519,42.3992,42.174,42.3645,741787.0
2020-11-02 10:30:00,48.93,48.93,48.64,48.71,473305.0,42.3819,42.3819,42.1307,42.1913,473305.0
2020-11-02 11:00:00,48.7,48.9,48.65,48.9,462959.0,42.1826,42.3559,42.1393,42.3559,462959.0
2020-11-02 11:30:00,48.9,48.9,48.68,48.81,829335.0,42.3559,42.3559,42.1653,42.2779,829335.0
2020-11-02 12:00:00,48.8,48.84,48.66,48.8,394829.0,42.2693,42.3039,42.148,42.2693,394829.0
2020-11-02 12:30:00,48.8,48.81,48.51,48.58,375123.0,42.2693,42.2779,42.0181,42.0787,375123.0
2020-11-02 13:00:00,48.58,48.59,48.34,48.39,455365.0,42.0787,42.0874,41.8708,41.9141,455365.0
2020-11-02 13:30:00,48.38,48.45,48.29,48.33,444587.0,41.9055,41.9661,41.8275,41.8622,444587.0
2020-11-02 14:00:00,48.33,48.55,48.31,48.54,483313.0,41.8622,42.0527,41.8448,42.044,483313.0
2020-11-02 14:30:00,48.54,48.65,48.44,48.6,418966.0,42.044,42.1393,41.9574,42.096,418966.0
2020-11-02 15:00:00,48.6,48.74,48.57,48.66,512977.0,42.096,42.2173,42.07,42.148,512977.0
2020-11-02 15:30:00,48.66,48.73,48.33,48.63,1954819.0,42.148,42.2086,41.8622,42.122,1954819.0
2020-11-03 09:30:00,49.22,49.64,49.18,49.6,1121368.0,42.633,42.9968,42.5984,42.9622,1121368.0
2020-11-03 10:00:00,49.61,49.76,49.5,49.54,1058045.0,42.9709,43.1008,42.8756,42.9102,1058045.0
2020-11-03 10:30:00,49.54,49.89,49.46,49.88,699487.0,42.9102,43.2134,42.8409,43.2047,699487.0
2020-11-03 11:00:00,49.88,49.93,49.76,49.84,977690.0,43.2047,43.248,43.1008,43.1701,977690.0
2020-11-03 11:30:00,49.85,49.96,49.58,49.61,1476512.0,43.1787,43.274,42.9449,42.9709,1476512.0
2020-11-03 12:00:00,49.62,49.69,49.51,49.62,944254.0,42.9795,43.0401,42.8842,42.9795,944254.0
2020-11-03 12:30:00,49.62,49.65,49.35,49.36,460374.0,42.9795,43.0055,42.7456,42.7543,460374.0
2020-11-03 13:00:00,49.37,49.45,49.33,49.37,339088.0,42.763,42.8323,42.7283,42.763,339088.0
2020-11-03 13:30:00,49.37,49.45,49.12,49.19,482006.0,42.763,42.8323,42.5464,42.6071,482006.0
2020-11-03 14:00:00,49.19,49.25,49.0,49.05,459835.0,42.6071,42.659,42.4425,42.4858,459835.0
2020-11-03 14:30:00,49.05,49.19,49.05,49.13,377149.0,42.4858,42.6071,42.4858,42.5551,377149.0
2020-11-03 15:00:00,49.13,49.36,49.05,49.33,706606.0,42.5551,42.7543,42.4858,42.7283,706606.0
2020-11-03 15:30:00,49.33,49.72,49.3,49.34,2037810.0,42.7283,43.0661,42.7023,42.737,2037810.0
2020-11-04 09:30:00,49.41,50.0,49.22,49.97,1114674.0,42.7976,43.3087,42.633,43.2827,1114674.0
2020-11-04 10:00:00,49.98,50.21,49.92,49.99,794628.0,43.2913,43.4906,43.2394,43.3,794628.0
2020-11-04 10:30:00,50.0,50.11,49.81,50.02,453543.0,43.3087,43.4039,43.1441,43.326,453543.0
2020-11-04 11:00:00,50.03,50.09,49.82,49.96,434642.0,43.3346,43.3866,43.1527,43.274,434642.0
2020-11-04 11:30:00,49.96,50.12,49.87,50.05,599466.0,43.274,43.4126,43.1961,43.352,599466.0
2020-11-04 12:00:00,50.05,50.07,49.89,49.98,453788.0,43.352,43.3693,43.2134,43.2913,453788.0
2020-11-04 12:30:00,49.98,50.03,49.75,49.82,355277.0,43.2913,43.3346,43.0921,43.1527,355277.0
2020-11-04 13:00:00,49.82,49.84,49.7,49.72,473843.0,43.1527,43.1701,43.0488,43.0661,473843.0
2020-11-04 13:30:00,49.72,49.81,49.54,49.58,482794.0,43.0661,43.1441,42.9102,42.9449,482794.0
2020-11-04 14:00:00,49.59,49.68,49.5,49.55,462306.0,42.9535,43.0315,42.8756,42.9189,462306.0
2020-11-04 14:30:00,49.55,49.58,49.36,49.41,522804.0,42.9189,42.9449,42.7543,42.7976,522804.0
2020-11-04 15:00:00,49.42,49.46,49.22,49.25,422561.0,42.8063,42.8409,42.633,42.659,422561.0
2020-11-04 15:30:00,49.25,49.34,49.08,49.17,1777877.0,42.659,42.737,42.5118,42.5897,1777877.0
2020-11-05 09:30:00,49.76,50.19,49.67,49.93,1302446.0,43.1008,43.4732,43.0228,43.248,1302446.0
2020-11-05 10:00:00,49.93,50.21,49.77,50.05,715705.0,43.248,43.4906,43.1094,43.352,715705.0
2020-11-05 10:30:00,50.06,50.15,49.91,49.94,524601.0,43.3606,43.4386,43.2307,43.2567,524601.0
2020-11-05 11:00:00,49.94,50.02,49.66,49.68,458438.0,43.2567,43.326,43.0142,43.0315,458438.0
2020-11-05 11:30:00,49.68,49.75,49.52,49.52,426494.0,43.0315,43.0921,42.8929,42.8929,426494.0
2020-11-05 12:00:00,49.53,49.67,49.34,49.38,438587.0,42.9016,43.0228,42.737,42.7716,438587.0
2020-11-05 12:30:00,49.38,49.68,49.37,49.66,369904.0,42.7716,43.0315,42.763,43.0142,369904.0
2020-11-05 13:00:00,49.67,49.79,49.67,49.68,364684.0,43.0228,43.1268,43.0228,43.0315,364684.0
2020-11-05 13:30:00,49.69,49.83,49.68,49.76,337418.0,43.0401,43.1614,43.0315,43.1008,337418.0
2020-11-05 14:00:00,49.76,49.81,49.67,49.75,419833.0,43.1008,43.1441,43.0228,43.0921,419833.0
2020-11-05 14:30:00,49.74,49.89,49.68,49.76,537858.0,43.0835,43.2134,43.0315,43.1008,537858.0
2020-11-05 15:00:00,49.76,49.82,49.61,49.66,559767.0,43.1008,43.1527,42.9709,43.0142,559767.0
2020-11-05 15:30:00,49.67,49.68,49.41,49.44,1726767.0,43.0228,43.0315,42.7976,42.8236,1726767.0
2020-11-06 09:30:00,49.65,49.78,49.46,49.72,980190.0,43.0055,43.1181,42.8409,43.0661,980190.0
2020-11-06 10:00:00,49.73,49.9,49.69,49.85,595122.0,43.0748,43.222,43.0401,43.1787,595122.0
2020-11-06 10:30:00,49.84,49.93,49.66,49.71,643354.0,43.1701,43.248,43.0142,43.0575,643354.0
2020-11-06 11:00:00,49.71,49.99,49.68,49.78,520121.0,43.0575,43.3,43.0315,43.1181,520121.0
2020-11-06 11:30:00,49.78,49.81,49.56,49.61,386805.0,43.1181,43.1441,42.9275,42.9709,386805.0
2020-11-06 12:00:00,49.62,49.67,49.43,49.46,261143.0,42.9795,43.0228,42.8149,42.8409,261143.0
2020-11-06 12:30:00,49.46,49.52,49.4,49.41,348167.0,42.8409,42.8929,42.789,42.7976,348167.0
2020-11-06 13:00:00,49.4,49.44,49.35,49.42,253042.0,42.789,42.8236,42.7456,42.8063,253042.0
2020-11-06 13:30:00,49.42,49.47,49.39,49.41,282919.0,42.8063,42.8496,42.7803,42.7976,282919.0
2020-11-06 14:00:00,49.41,49.55,49.41,49.54,327753.0,42.7976,42.9189,42.7976,42.9102,327753.0
2020-11-06 14:30:00,49.55,49.56,49.33,49.36,273012.0,42.9189,42.9275,42.7283,42.7543,273012.0
2020-11-06 15:00:00,49.35,49.45,49.25,49.44,346931.0,42.7456,42.8323,42.659,42.8236,346931.0
2020-11-06 15:30:00,49.44,49.69,49.41,49.46,1293463.0,42.8236,43.0401,42.7976,42.8409,1293463.0
2020-11-09 09:30:00,52.24,53.26,52.2,52.75,5999673.0,45.2489,46.1324,45.2142,45.6906,5999673.0
2020-11-09 10:00:00,52.75,53.17,52.73,52.98,3125824.0,45.6906,46.0544,45.6733,45.8899,3125824.0
2020-11-09 10:30:00,52.98,53.0,52.37,52.59,1348786.0,45.8899,45.9072,45.3615,45.552,1348786.0
2020-11-09 11:00:00,52.59,52.65,52.08,52.26,970471.0,45.552,45.604,45.1103,45.2662,970471.0
2020-11-09 11:30:00,52.26,52.4,52.07,52.17,986697.0,45.2662,45.3875,45.1016,45.1883,986697.0
2020-11-09 12:00:00,52.18,52.7,52.17,52.64,1192242.0,45.1969,45.6473,45.1883,45.5954,1192242.0
2020-11-09 12:30:00,52.64,52.84,52.6,52.84,1000912.0,45.5954,45.7686,45.5607,45.7686,1000912.0
2020-11-09 13:00:00,52.84,53.01,52.75,52.99,1405274.0,45.7686,45.9158,45.6906,45.8985,1405274.0
2020-11-09 13:30:00,52.98,53.11,52.94,52.99,1232529.0,45.8899,46.0025,45.8552,45.8985,1232529.0
2020-11-09 14:00:00,52.99,53.11,52.86,53.04,1331543.0,45.8985,46.0025,45.7859,45.9418,1331543.0
2020-11-09 14:30:00,53.05,53.1,52.95,53.06,1233452.0,45.9505,45.9938,45.8639,45.9591,1233452.0
2020-11-09 15:00:00,53.06,53.15,52.99,53.03,2083939.0,45.9591,46.0371,45.8985,45.9332,2083939.0
2020-11-09 15:30:00,53.03,53.22,52.51,52.57,4409910.0,45.9332,46.0977,45.4828,45.5347,4409910.0
2020-11-10 09:30:00,52.57,53.03,52.45,53.02,1792949.0,45.5347,45.9332,45.4308,45.9245,1792949.0
2020-11-10 10:00:00,53.01,53.24,52.93,53.16,1349861.0,45.9158,46.1151,45.8465,46.0458,1349861.0
2020-11-10 10:30:00,53.16,53.27,53.03,53.23,1480989.0,46.0458,46.141,45.9332,46.1064,1480989.0
2020-11-10 11:00:00,53.22,53.46,53.13,53.39,1156367.0,46.0977,46.3056,46.0198,46.245,1156367.0
2020-11-10 11:30:00,53.39,53.39,52.85,53.05,877433.0,46.245,46.245,45.7773,45.9505,877433.0
2020-11-10 12:00:00,53.05,53.47,53.03,53.46,717143.0,45.9505,46.3143,45.9332,46.3056,717143.0
2020-11-10 12:30:00,53.45,53.58,53.34,53.56,847686.0,46.297,46.4096,46.2017,46.3922,847686.0
2020-11-10 13:00:00,53.55,53.72,53.55,53.62,1070214.0,46.3836,46.5308,46.3836,46.4442,1070214.0
2020-11-10 13:30:00,53.62,53.97,53.56,53.94,1557033.0,46.4442,46.7474,46.3922,46.7214,1557033.0
2020-11-10 14:00:00,53.93,54.08,53.79,54.04,1563947.0,46.7127,46.8426,46.5915,46.808,1563947.0
2020-11-10 14:30:00,54.03,54.16,53.96,54.0,1128167.0,46.7993,46.9119,46.7387,46.7734,1128167.0
2020-11-10 15:00:00,54.0,54.16,53.94,54.14,1428376.0,46.7734,46.9119,46.7214,46.8946,1428376.0
2020-11-10 15:30:00,54.14,54.28,53.95,54.1,5083675.0,46.8946,47.0159,46.73,46.86,5083675.0
2020-11-11 09:30:00,53.93,53.99,53.33,53.33,1897374.0,46.7127,46.7647,46.193,46.193,1897374.0
2020-11-11 10:00:00,53.34,53.8,53.34,53.75,811093.0,46.2017,46.6001,46.2017,46.5568,811093.0
2020-11-11 10:30:00,53.77,54.21,53.72,54.19,876392.0,46.5741,46.9552,46.5308,46.9379,876392.0
2020-11-11 11:00:00,54.2,54.3,54.02,54.18,789328.0,46.9466,47.0332,46.7907,46.9293,789328.0
2020-11-11 11:30:00,54.18,54.3,54.0,54.01,782886.0,46.9293,47.0332,46.7734,46.782,782886.0
2020-11-11 12:00:00,54.01,54.17,54.0,54.03,445058.0,46.782,46.9206,46.7734,46.7993,445058.0
2020-11-11 12:30:00,54.02,54.09,53.92,53.98,399654.0,46.7907,46.8513,46.7041,46.756,399654.0
2020-11-11 13:00:00,53.98,54.0,53.88,53.91,620716.0,46.756,46.7734,46.6694,46.6954,620716.0
2020-11-11 13:30:00,53.91,53.93,53.77,53.82,625106.0,46.6954,46.7127,46.5741,46.6174,625106.0
2020-11-11 14:00:00,53.82,53.85,53.64,53.66,607095.0,46.6174,46.6434,46.4615,46.4789,607095.0
2020-11-11 14:30:00,53.66,53.7,53.41,53.53,737760.0,46.4789,46.5135,46.2623,46.3663,737760.0
2020-11-11 15:00:00,53.53,53.68,53.46,53.59,825250.0,46.3663,46.4962,46.3056,46.4182,825250.0
2020-11-11 15:30:00,53.6,53.68,53.56,53.58,2086431.0,46.4269,46.4962,46.3922,46.4096,2086431.0
2020-11-12 09:30:00,53.05,53.21,52.86,52.93,1617821.0,45.9505,46.0891,45.7859,45.8465,1617821.0
2020-11-12 10:00:00,52.93,53.06,52.83,52.9,860933.0,45.8465,45.9591,45.7599,45.8206,860933.0
2020-11-12 10:30:00,52.89,53.06,52.84,53.02,566927.0,45.8119,45.9591,45.7686,45.9245,566927.0
2020-11-12 11:00:00,53.02,53.17,52.97,53.05,809793.0,45.9245,46.0544,45.8812,45.9505,809793.0
2020-11-12 11:30:00,53.05,53.11,52.93,53.01,531070.0,45.9505,46.0025,45.8465,45.9158,531070.0
2020-11-12 12:00:00,53.01,53.14,52.89,52.9,516994.0,45.9158,46.0284,45.8119,45.8206,516994.0
2020-11-12 12:30:00,52.89,52.97,52.8,52.89,489497.0,45.8119,45.8812,45.7339,45.8119,489497.0
2020-11-12 13:00:00,52.89,52.91,52.63,52.77,620482.0,45.8119,45.8292,45.5867,45.708,620482.0
2020-11-12 13:30:00,52.77,52.98,52.74,52.96,503168.0,45.708,45.8899,45.682,45.8725,503168.0
2020-11-12 14:00:00,52.96,53.01,52.72,52.76,911481.0,45.8725,45.9158,45.6647,45.6993,911481.0
2020-11-12 14:30:00,52.75,52.87,52.73,52.79,720264.0,45.6906,45.7946,45.6733,45.7253,720264.0
2020-11-12 15:00:00,52.78,52.91,52.64,52.76,854787.0,45.7166,45.8292,45.5954,45.6993,854787.0
2020-11-12 15:30:00,52.75,53.03,52.6,53.02,2042910.0,45.6906,45.9332,45.5607,45.9245,2042910.0
2020-11-13 09:30:00,53.25,53.42,53.03,53.16,899649.0,46.1237,46.271,45.9332,46.0458,899649.0
2020-11-13 10:00:00,53.15,53.2,52.89,52.96,418506.0,46.0371,46.0804,45.8119,45.8725,418506.0
2020-11-13 10:30:00,52.97,53.15,52.96,53.14,286969.0,45.8812,46.0371,45.8725,46.0284,286969.0
2020-11-13 11:00:00,53.15,53.25,52.94,53.0,561173.0,46.0371,46.1237,45.8552,45.9072,561173.0
2020-11-13 11:30:00,52.99,53.08,52.96,53.05,348321.0,45.8985,45.9765,45.8725,45.9505,348321.0
2020-11-13 12:00:00,53.05,53.11,53.0,53.02,251492.0,45.9505,46.0025,45.9072,45.9245,251492.0
2020-11-13 12:30:00,53.02,53.04,52.93,52.97,309350.0,45.9245,45.9418,45.8465,45.8812,309350.0
2020-11-13 13:00:00,52.97,53.02,52.91,52.98,485621.0,45.8812,45.9245,45.8292,45.8899,485621.0
2020-11-13 13:30:00,52.98,53.1,52.97,53.05,447296.0,45.8899,45.9938,45.8812,45.9505,447296.0
2020-11-13 14:00:00,53.05,53.18,53.03,53.15,481297.0,45.9505,46.0631,45.9332,46.0371,481297.0
2020-11-13 14:30:00,53.16,53.25,53.15,53.2,544125.0,46.0458,46.1237,46.0371,46.0804,544125.0
2020-11-13 15:00:00,53.2,53.31,53.16,53.3,434861.0,46.0804,46.1757,46.0458,46.167,434861.0
2020-11-13 15:30:00,53.3,53.5,53.29,53.45,1832184.0,46.167,46.3403,46.1584,46.297,1832184.0
2020-11-16 09:30:00,54.5,54.62,53.82,53.93,2122082.0,47.2064,47.3104,46.6174,46.7127,2122082.0
2020-11-16 10:00:00,53.93,54.05,53.8,54.02,697207.0,46.7127,46.8167,46.6001,46.7907,697207.0
2020-11-16 10:30:00,54.01,54.13,53.94,54.05,644822.0,46.782,46.886,46.7214,46.8167,644822.0
2020-11-16 11:00:00,54.05,54.06,53.84,53.9,379568.0,46.8167,46.8253,46.6348,46.6867,379568.0
2020-11-16 11:30:00,53.89,53.95,53.75,53.77,503551.0,46.6781,46.73,46.5568,46.5741,503551.0
2020-11-16 12:00:00,53.77,53.81,53.57,53.58,439198.0,46.5741,46.6088,46.4009,46.4096,439198.0
2020-11-16 12:30:00,53.59,53.64,53.42,53.5,679809.0,46.4182,46.4615,46.271,46.3403,679809.0
2020-11-16 13:00:00,53.5,53.52,53.37,53.38,442204.0,46.3403,46.3576,46.2277,46.2363,442204.0
2020-11-16 13:30:00,53.38,53.46,53.28,53.41,657900.0,46.2363,46.3056,46.1497,46.2623,657900.0
2020-11-16 14:00:00,53.41,53.44,53.33,53.4,802966.0,46.2623,46.2883,46.193,46.2536,802966.0
2020-11-16 14:30:00,53.39,53.51,53.32,53.48,880539.0,46.245,46.3489,46.1844,46.3229,880539.0
2020-11-16 15:00:00,53.48,53.52,53.34,53.52,1153856.0,46.3229,46.3576,46.2017,46.3576,1153856.0
2020-11-16 15:30:00,53.51,53.91,53.51,53.91,1917271.0,46.3489,46.6954,46.3489,46.6954,1917271.0
2020-11-17 09:30:00,53.66,53.68,53.11,53.24,1059671.0,46.4789,46.4962,46.0025,46.1151,1059671.0
2020-11-17 10:00:00,53.25,53.26,53.02,53.19,662206.0,46.1237,46.1324,45.9245,46.0718,662206.0
2020-11-17 10:30:00,53.19,53.35,53.11,53.31,547153.0,46.0718,46.2103,46.0025,46.1757,547153.0
2020-11-17 11:00:00,53.31,53.42,53.27,53.41,647477.0,46.1757,46.271,46.141,46.2623,647477.0
2020-11-17 11:30:00,53.41,53.51,53.27,53.3,526850.0,46.2623,46.3489,46.141,46.167,526850.0
2020-11-17 12:00:00,53.3,53.5,53.29,53.46,412409.0,46.167,46.3403,46.1584,46.3056,412409.0
2020-11-17 12:30:00,53.46,53.5,53.34,53.45,296537.0,46.3056,46.3403,46.2017,46.297,296537.0
2020-11-17 13:00:00,53.45,53.52,53.44,53.48,317367.0,46.297,46.3576,46.2883,46.3229,317367.0
2020-11-17 13:30:00,53.48,53.59,53.47,53.5,391993.0,46.3229,46.4182,46.3143,46.3403,391993.0
2020-11-17 14:00:00,53.51,53.56,53.49,53.54,481460.0,46.3489,46.3922,46.3316,46.3749,481460.0
2020-11-17 14:30:00,53.54,53.66,53.51,53.64,581074.0,46.3749,46.4789,46.3489,46.4615,581074.0
2020-11-17 15:00:00,53.64,53.66,53.42,53.45,557068.0,46.4615,46.4789,46.271,46.297,557068.0
2020-11-17 15:30:00,53.44,53.75,53.43,53.72,2188555.0,46.2883,46.5568,46.2796,46.5308,2188555.0
2020-11-18 09:30:00,53.74,53.99,53.52,53.99,1484177.0,46.5481,46.7647,46.3576,46.7647,1484177.0
2020-11-18 10:00:00,53.99,54.0,53.81,53.96,871465.0,46.7647,46.7734,46.6088,46.7387,871465.0
2020-11-18 10:30:00,53.96,54.02,53.85,53.85,643754.0,46.7387,46.7907,46.6434,46.6434,643754.0
2020-11-18 11:00:00,53.85,53.88,53.6,53.62,668245.0,46.6434,46.6694,46.4269,46.4442,668245.0
2020-11-18 11:30:00,53.62,53.68,53.42,53.45,510331.0,46.4442,46.4962,46.271,46.297,510331.0
2020-11-18 12:00:00,53.45,53.5,53.28,53.33,409084.0,46.297,46.3403,46.1497,46.193,409084.0
2020-11-18 12:30:00,53.33,53.33,53.07,53.08,713608.0,46.193,46.193,45.9678,45.9765,713608.0
2020-11-18 13:00:00,53.07,53.2,53.05,53.18,774599.0,45.9678,46.0804,45.9505,46.0631,774599.0
2020-11-18 13:30:00,53.18,53.27,53.1,53.23,533890.0,46.0631,46.141,45.9938,46.1064,533890.0
2020-11-18 14:00:00,53.23,53.34,53.0,53.01,503187.0,46.1064,46.2017,45.9072,45.9158,503187.0
2020-11-18 14:30:00,53.01,53.05,52.88,52.9,872784.0,45.9158,45.9505,45.8032,45.8206,872784.0
2020-11-18 15:00:00,52.9,53.09,52.83,52.91,878686.0,45.8206,45.9851,45.7599,45.8292,878686.0
2020-11-18 15:30:00,52.9,52.97,52.57,52.59,1987152.0,45.8206,45.8812,45.5347,45.552,1987152.0
2020-11-19 09:30:00,52.49,52.74,51.95,52.48,1943551.0,45.4654,45.682,44.9977,45.4568,1943551.0
2020-11-19 10:00:00,52.48,52.73,52.42,52.46,1211768.0,45.4568,45.6733,45.4048,45.4394,1211768.0
2020-11-19 10:30:00,52.47,52.69,52.4,52.59,708931.0,45.4481,45.6387,45.3875,45.552,708931.0
2020-11-19 11:00:00,52.59,52.65,52.41,52.54,688201.0,45.552,45.604,45.3961,45.5087,688201.0
2020-11-19 11:30:00,52.54,52.56,52.38,52.47,576633.0,45.5087,45.5261,45.3702,45.4481,576633.0
2020-11-19 12:00:00,52.47,52.56,52.35,52.54,820241.0,45.4481,45.5261,45.3442,45.5087,820241.0
2020-11-19 12:30:00,52.54,52.62,52.49,52.55,694731.0,45.5087,45.578,45.4654,45.5174,694731.0
2020-11-19 13:00:00,52.54,52.81,52.54,52.75,817316.0,45.5087,45.7426,45.5087,45.6906,817316.0
2020-11-19 13:30:00,52.75,52.79,52.62,52.63,534938.0,45.6906,45.7253,45.578,45.5867,534938.0
2020-11-19 14:00:00,52.63,52.8,52.59,52.77,513960.0,45.5867,45.7339,45.552,45.708,513960.0
2020-11-19 14:30:00,52.77,53.11,52.76,53.1,1073452.0,45.708,46.0025,45.6993,45.9938,1073452.0
2020-11-19 15:00:00,53.1,53.12,52.94,52.95,947735.0,45.9938,46.0111,45.8552,45.8639,947735.0
2020-11-19 15:30:00,52.95,53.23,52.95,53.14,2473775.0,45.8639,46.1064,45.8639,46.0284,2473775.0
2020-11-20 09:30:00,53.19,53.22,52.92,52.99,1675750.0,46.0718,46.0977,45.8379,45.8985,1675750.0
2020-11-20 10:00:00,52.98,53.17,52.77,53.0,1200731.0,45.8899,46.0544,45.708,45.9072,1200731.0
2020-11-20 10:30:00,53.01,53.04,52.88,52.95,741544.0,45.9158,45.9418,45.8032,45.8639,741544.0
2020-11-20 11:00:00,52.94,53.14,52.93,53.1,713727.0,45.8552,46.0284,45.8465,45.9938,713727.0
2020-11-20 11:30:00,53.09,53.25,53.08,53.12,579955.0,45.9851,46.1237,45.9765,46.0111,579955.0
2020-11-20 12:00:00,53.12,53.14,52.99,53.01,460070.0,46.0111,46.0284,45.8985,45.9158,460070.0
2020-11-20 12:30:00,53.02,53.05,52.98,53.01,574017.0,45.9245,45.9505,45.8899,45.9158,574017.0
2020-11-20 13:00:00,53.01,53.06,52.94,52.97,554284.0,45.9158,45.9591,45.8552,45.8812,554284.0
2020-11-20 13:30:00,52.97,52.97,52.82,52.88,582559.0,45.8812,45.8812,45.7513,45.8032,582559.0
2020-11-20 14:00:00,52.88,52.96,52.84,52.89,602875.0,45.8032,45.8725,45.7686,45.8119,602875.0
2020-11-20 14:30:00,52.9,52.97,52.78,52.82,511556.0,45.8206,45.8812,45.7166,45.7513,511556.0
2020-11-20 15:00:00,52.82,52.85,52.62,52.72,1003305.0,45.7513,45.7773,45.578,45.6647,1003305.0
2020-11-20 15:30:00,52.71,52.85,52.59,52.66,2156487.0,45.656,45.7773,45.552,45.6127,2156487.0
2020-11-23 09:30:00,52.95,53.17,52.7,52.79,1929173.0,45.8639,46.0544,45.6473,45.7253,1929173.0
2020-11-23 10:00:00,52.8,52.89,52.58,52.59,504705.0,45.7339,45.8119,45.5434,45.552,504705.0
2020-11-23 10:30:00,52.58,52.73,52.56,52.69,384663.0,45.5434,45.6733,45.5261,45.6387,384663.0
2020-11-23 11:00:00,52.69,52.69,52.4,52.46,669677.0,45.6387,45.6387,45.3875,45.4394,669677.0
2020-11-23 11:30:00,52.46,52.46,52.2,52.3,695135.0,45.4394,45.4394,45.2142,45.3009,695135.0
2020-11-23 12:00:00,52.3,52.38,52.25,52.37,493856.0,45.3009,45.3702,45.2575,45.3615,493856.0
2020-11-23 12:30:00,52.38,52.51,52.36,52.49,434603.0,45.3702,45.4828,45.3528,45.4654,434603.0
2020-11-23 13:00:00,52.48,52.49,52.38,52.39,479175.0,45.4568,45.4654,45.3702,45.3788,479175.0
2020-11-23 13:30:00,52.39,52.42,52.27,52.41,604887.0,45.3788,45.4048,45.2749,45.3961,604887.0
2020-11-23 14:00:00,52.42,52.55,52.4,52.54,616750.0,45.4048,45.5174,45.3875,45.5087,616750.0
2020-11-23 14:30:00,52.54,52.68,52.48,52.68,626332.0,45.5087,45.63,45.4568,45.63,626332.0
2020-11-23 15:00:00,52.69,52.81,52.66,52.69,620724.0,45.6387,45.7426,45.6127,45.6387,620724.0
2020-11-23 15:30:00,52.69,52.72,52.55,52.68,1594063.0,45.6387,45.6647,45.5174,45.63,1594063.0
2020-11-24 09:30:00,53.14,53.59,53.06,53.38,1581412.0,46.0284,46.4182,45.9591,46.2363,1581412.0
2020-11-24 10:00:00,53.37,53.45,53.25,53.34,708042.0,46.2277,46.297,46.1237,46.2017,708042.0
2020-11-24 10:30:00,53.35,53.36,53.17,53.22,715919.0,46.2103,46.219,46.0544,46.0977,715919.0
2020-11-24 11:00:00,53.22,53.31,53.11,53.25,771158.0,46.0977,46.1757,46.0025,46.1237,771158.0
2020-11-24 11:30:00,53.24,53.41,53.17,53.31,730214.0,46.1151,46.2623,46.0544,46.1757,730214.0
2020-11-24 12:00:00,53.32,53.41,53.26,53.3,405524.0,46.1844,46.2623,46.1324,46.167,405524.0
2020-11-24 12:30:00,53.3,53.36,53.21,53.21,438067.0,46.167,46.219,46.0891,46.0891,438067.0
2020-11-24 13:00:00,53.22,53.35,53.13,53.14,735976.0,46.0977,46.2103,46.0198,46.0284,735976.0
2020-11-24 13:30:00,53.16,53.28,53.04,53.04,628182.0,46.0458,46.1497,45.9418,45.9418,628182.0
2020-11-24 14:00:00,53.03,53.21,53.02,53.12,458427.0,45.9332,46.0891,45.9245,46.0111,458427.0
2020-11-24 14:30:00,53.12,53.21,53.06,53.15,348898.0,46.0111,46.0891,45.9591,46.0371,348898.0
2020-11-24 15:00:00,53.15,53.23,53.12,53.16,458817.0,46.0371,46.1064,46.0111,46.0458,458817.0
2020-11-24 15:30:00,53.17,53.27,53.06,53.23,1450234.0,46.0544,46.141,45.9591,46.1064,1450234.0
2020-11-25 09:30:00,53.07,53.09,52.79,52.88,1121595.0,45.9678,45.9851,45.7253,45.8032,1121595.0
2020-11-25 10:00:00,52.87,53.06,52.82,52.88,572485.0,45.7946,45.9591,45.7513,45.8032,572485.0
2020-11-25 10:30:00,52.88,52.98,52.85,52.91,392841.0,45.8032,45.8899,45.7773,45.8292,392841.0
2020-11-25 11:00:00,52.91,53.05,52.88,52.98,462793.0,45.8292,45.9505,45.8032,45.8899,462793.0
2020-11-25 11:30:00,52.99,53.12,52.98,53.05,338379.0,45.8985,46.0111,45.8899,45.9505,338379.0
2020-11-25 12:00:00,53.05,53.09,53.01,53.04,249226.0,45.9505,45.9851,45.9158,45.9418,249226.0
2020-11-25 12:30:00,53.04,53.25,53.03,53.25,400464.0,45.9418,46.1237,45.9332,46.1237,400464.0
2020-11-25 13:00:00,53.25,53.27,53.11,53.17,263779.0,46.1237,46.141,46.0025,46.0544,263779.0
2020-11-25 13:30:00,53.16,53.28,53.13,53.24,324387.0,46.0458,46.1497,46.0198,46.1151,324387.0
2020-11-25 14:00:00,53.25,53.25,53.07,53.1,547195.0,46.1237,46.1237,45.9678,45.9938,547195.0
2020-11-25 14:30:00,53.12,53.16,52.91,52.91,492205.0,46.0111,46.0458,45.8292,45.8292,492205.0
2020-11-25 15:00:00,52.91,53.04,52.9,53.01,605889.0,45.8292,45.9418,45.8206,45.9158,605889.0
2020-11-25 15:30:00,53.01,53.06,52.92,52.93,1490651.0,45.9158,45.9591,45.8379,45.8465,1490651.0
2020-11-27 09:30:00,53.11,53.19,52.74,52.75,1291727.0,46.0025,46.0718,45.682,45.6906,1291727.0
2020-11-27 10:00:00,52.75,52.99,52.74,52.98,695181.0,45.6906,45.8985,45.682,45.8899,695181.0
2020-11-27 10:30:00,52.98,53.0,52.84,52.87,528674.0,45.8899,45.9072,45.7686,45.7946,528674.0
2020-11-27 11:00:00,52.86,52.88,52.73,52.84,895687.0,45.7859,45.8032,45.6733,45.7686,895687.0
2020-11-27 11:30:00,52.85,52.93,52.74,52.77,701843.0,45.7773,45.8465,45.682,45.708,701843.0
2020-11-27 12:00:00,52.78,52.81,52.62,52.63,806475.0,45.7166,45.7426,45.578,45.5867,806475.0
2020-11-27 12:30:00,52.63,52.88,52.61,52.71,1165556.0,45.5867,45.8032,45.5694,45.656,1165556.0
2020-11-30 09:30:00,52.09,52.19,51.32,51.44,2597288.0,45.4775,45.5648,44.8052,44.91,2597288.0
2020-11-30 10:00:00,51.44,51.49,51.25,51.41,1339214.0,44.91,44.9536,44.7441,44.8838,1339214.0
2020-11-30 10:30:00,51.4,51.57,51.36,51.46,1065216.0,44.8751,45.0235,44.8401,44.9274,1065216.0
2020-11-30 11:00:00,51.46,51.46,51.27,51.35,717048.0,44.9274,44.9274,44.7616,44.8314,717048.0
2020-11-30 11:30:00,51.34,51.41,51.25,51.39,828459.0,44.8227,44.8838,44.7441,44.8663,828459.0
2020-11-30 12:00:00,51.38,51.42,51.31,51.41,590018.0,44.8576,44.8925,44.7965,44.8838,590018.0
2020-11-30 12:30:00,51.42,51.5,51.36,51.43,514815.0,44.8925,44.9624,44.8401,44.9012,514815.0
2020-11-30 13:00:00,51.43,51.45,51.29,51.3,521619.0,44.9012,44.9187,44.779,44.7878,521619.0
2020-11-30 13:30:00,51.31,51.35,51.25,51.26,492523.0,44.7965,44.8314,44.7441,44.7528,492523.0
2020-11-30 14:00:00,51.26,51.26,51.1,51.15,735950.0,44.7528,44.7528,44.6131,44.6568,735950.0
2020-11-30 14:30:00,51.16,51.3,51.08,51.26,800898.0,44.6655,44.7878,44.5957,44.7528,800898.0
2020-11-30 15:00:00,51.26,51.29,51.08,51.19,1352141.0,44.7528,44.779,44.5957,44.6917,1352141.0
2020-11-30 15:30:00,51.19,51.66,51.17,51.6,4302436.0,44.6917,45.1021,44.6743,45.0497,4302436.0
2020-12-01 09:30:00,52.14,52.18,51.78,51.85,1559905.0,45.5211,45.556,45.2068,45.2679,1559905.0
2020-12-01 10:00:00,51.85,52.33,51.81,52.23,836576.0,45.2679,45.687,45.233,45.5997,836576.0
2020-12-01 10:30:00,52.23,52.27,52.11,52.17,526720.0,45.5997,45.6346,45.4949,45.5473,526720.0
2020-12-01 11:00:00,52.18,52.3,52.12,52.14,378466.0,45.556,45.6608,45.5037,45.5211,378466.0
2020-12-01 11:30:00,52.15,52.24,52.05,52.11,534577.0,45.5298,45.6084,45.4425,45.4949,534577.0
2020-12-01 12:00:00,52.11,52.11,51.93,51.96,451696.0,45.4949,45.4949,45.3378,45.364,451696.0
2020-12-01 12:30:00,51.97,52.11,51.93,52.07,563989.0,45.3727,45.4949,45.3378,45.46,563989.0
2020-12-01 13:00:00,52.07,52.16,52.01,52.03,530825.0,45.46,45.5386,45.4076,45.4251,530825.0
2020-12-01 13:30:00,52.04,52.06,51.98,52.01,488057.0,45.4338,45.4513,45.3814,45.4076,488057.0
2020-12-01 14:00:00,52.01,52.1,51.98,52.1,782785.0,45.4076,45.4862,45.3814,45.4862,782785.0
2020-12-01 14:30:00,52.1,52.13,52.01,52.1,901269.0,45.4862,45.5124,45.4076,45.4862,901269.0
2020-12-01 15:00:00,52.1,52.11,51.92,51.99,707059.0,45.4862,45.4949,45.329,45.3902,707059.0
2020-12-01 15:30:00,51.99,52.07,51.88,52.04,2764597.0,45.3902,45.46,45.2941,45.4338,2764597.0
2020-12-02 09:30:00,51.89,52.08,51.74,52.03,1760302.0,45.3029,45.4687,45.1719,45.4251,1760302.0
2020-12-02 10:00:00,52.03,52.07,51.92,51.98,1218518.0,45.4251,45.46,45.329,45.3814,1218518.0
2020-12-02 10:30:00,51.98,52.08,51.94,52.05,512103.0,45.3814,45.4687,45.3465,45.4425,512103.0
2020-12-02 11:00:00,52.06,52.08,51.9,51.95,406233.0,45.4513,45.4687,45.3116,45.3552,406233.0
2020-12-02 11:30:00,51.95,51.98,51.84,51.87,440011.0,45.3552,45.3814,45.2592,45.2854,440011.0
2020-12-02 12:00:00,51.86,51.88,51.63,51.73,521119.0,45.2767,45.2941,45.0759,45.1632,521119.0
2020-12-02 12:30:00,51.73,51.8,51.65,51.72,534487.0,45.1632,45.2243,45.0933,45.1544,534487.0
2020-12-02 13:00:00,51.72,51.86,51.7,51.83,323952.0,45.1544,45.2767,45.137,45.2505,323952.0
2020-12-02 13:30:00,51.84,51.91,51.79,51.83,570739.0,45.2592,45.3203,45.2155,45.2505,570739.0
2020-12-02 14:00:00,51.82,51.99,51.81,51.97,925393.0,45.2417,45.3902,45.233,45.3727,925393.0
2020-12-02 14:30:00,51.95,52.01,51.87,51.95,573099.0,45.3552,45.4076,45.2854,45.3552,573099.0
2020-12-02 15:00:00,51.96,51.99,51.94,51.98,675199.0,45.364,45.3902,45.3465,45.3814,675199.0
2020-12-02 15:30:00,51.98,52.13,51.95,52.11,2066274.0,45.3814,45.5124,45.3552,45.4949,2066274.0
2020-12-03 09:30:00,51.9,52.4,51.9,52.2,1363360.0,45.3116,45.7481,45.3116,45.5735,1363360.0
2020-12-03 10:00:00,52.21,52.33,52.19,52.31,855391.0,45.5822,45.687,45.5648,45.6695,855391.0
2020-12-03 10:30:00,52.31,52.66,52.3,52.62,1129911.0,45.6695,45.9751,45.6608,45.9402,1129911.0
2020-12-03 11:00:00,52.61,52.75,52.58,52.68,1071579.0,45.9315,46.0537,45.9053,45.9926,1071579.0
2020-12-03 11:30:00,52.68,52.75,52.61,52.68,556504.0,45.9926,46.0537,45.9315,45.9926,556504.0
2020-12-03 12:00:00,52.68,52.68,52.47,52.51,425188.0,45.9926,45.9926,45.8092,45.8441,425188.0
2020-12-03 12:30:00,52.51,52.57,52.42,52.54,446034.0,45.8441,45.8965,45.7656,45.8703,446034.0
2020-12-03 13:00:00,52.55,52.57,52.42,52.47,450004.0,45.8791,45.8965,45.7656,45.8092,450004.0
2020-12-03 13:30:00,52.46,52.67,52.43,52.61,489869.0,45.8005,45.9838,45.7743,45.9315,489869.0
2020-12-03 14:00:00,52.6,52.68,52.56,52.66,408639.0,45.9227,45.9926,45.8878,45.9751,408639.0
2020-12-03 14:30:00,52.66,52.78,52.65,52.78,564512.0,45.9751,46.0799,45.9664,46.0799,564512.0
2020-12-03 15:00:00,52.77,52.94,52.73,52.94,829036.0,46.0711,46.2196,46.0362,46.2196,829036.0
2020-12-03 15:30:00,52.94,52.94,52.5,52.8,2655264.0,46.2196,46.2196,45.8354,46.0973,2655264.0
2020-12-04 09:30:00,52.78,53.09,52.76,52.9,1290392.0,46.0799,46.3505,46.0624,46.1846,1290392.0
2020-12-04 10:00:00,52.89,53.08,52.83,52.93,610038.0,46.1759,46.3418,46.1235,46.2108,610038.0
2020-12-04 10:30:00,52.92,53.2,52.85,53.2,818562.0,46.2021,46.4466,46.141,46.4466,818562.0
2020-12-04 11:00:00,53.19,53.24,53.08,53.12,646653.0,46.4378,46.4815,46.3418,46.3767,646653.0
2020-12-04 11:30:00,53.12,53.17,53.06,53.14,421775.0,46.3767,46.4204,46.3243,46.3942,421775.0
2020-12-04 12:00:00,53.14,53.27,53.13,53.25,469976.0,46.3942,46.5077,46.3854,46.4902,469976.0
2020-12-04 12:30:00,53.25,53.47,53.24,53.35,676373.0,46.4902,46.6823,46.4815,46.5775,676373.0
2020-12-04 13:00:00,53.36,53.39,53.27,53.34,378407.0,46.5862,46.6124,46.5077,46.5688,378407.0
2020-12-04 13:30:00,53.35,53.4,53.31,53.34,482029.0,46.5775,46.6212,46.5426,46.5688,482029.0
2020-12-04 14:00:00,53.33,53.49,53.33,53.45,607926.0,46.5601,46.6997,46.5601,46.6648,607926.0
2020-12-04 14:30:00,53.45,53.59,53.44,53.58,706412.0,46.6648,46.787,46.6561,46.7783,706412.0
2020-12-04 15:00:00,53.59,53.62,53.52,53.59,976880.0,46.787,46.8132,46.7259,46.787,976880.0
2020-12-04 15:30:00,53.59,53.87,53.52,53.86,3260305.0,46.787,47.0315,46.7259,47.0228,3260305.0
2020-12-07 09:30:00,53.76,53.78,53.09,53.21,1374296.0,46.9355,46.9529,46.3505,46.4553,1374296.0
2020-12-07 10:00:00,53.21,53.22,52.84,52.86,606738.0,46.4553,46.464,46.1323,46.1497,606738.0
2020-12-07 10:30:00,52.85,53.0,52.84,52.91,643598.0,46.141,46.2719,46.1323,46.1934,643598.0
2020-12-07 11:00:00,52.9,52.94,52.74,52.76,582454.0,46.1846,46.2196,46.045,46.0624,582454.0
2020-12-07 11:30:00,52.76,52.94,52.75,52.86,460907.0,46.0624,46.2196,46.0537,46.1497,460907.0
2020-12-07 12:00:00,52.86,52.93,52.81,52.91,339901.0,46.1497,46.2108,46.1061,46.1934,339901.0
2020-12-07 12:30:00,52.91,52.92,52.79,52.85,356645.0,46.1934,46.2021,46.0886,46.141,356645.0
2020-12-07 13:00:00,52.84,52.86,52.73,52.81,363838.0,46.1323,46.1497,46.0362,46.1061,363838.0
2020-12-07 13:30:00,52.81,52.86,52.74,52.76,283071.0,46.1061,46.1497,46.045,46.0624,283071.0
2020-12-07 14:00:00,52.76,52.82,52.7,52.79,375650.0,46.0624,46.1148,46.01,46.0886,375650.0
2020-12-07 14:30:00,52.79,52.85,52.75,52.78,397902.0,46.0886,46.141,46.0537,46.0799,397902.0
2020-12-07 15:00:00,52.78,52.85,52.74,52.82,394842.0,46.0799,46.141,46.045,46.1148,394842.0
2020-12-07 15:30:00,52.81,53.0,52.75,53.0,1913267.0,46.1061,46.2719,46.0537,46.2719,1913267.0
2020-12-08 09:30:00,52.94,53.16,52.78,53.05,1168383.0,46.2196,46.4116,46.0799,46.3156,1168383.0
2020-12-08 10:00:00,53.05,53.07,52.86,52.95,609877.0,46.3156,46.3331,46.1497,46.2283,609877.0
2020-12-08 10:30:00,52.95,53.03,52.87,53.03,513656.0,46.2283,46.2981,46.1584,46.2981,513656.0
2020-12-08 11:00:00,53.03,53.38,53.02,53.3,677352.0,46.2981,46.6037,46.2894,46.5339,677352.0
2020-12-08 11:30:00,53.3,53.47,53.29,53.3,682937.0,46.5339,46.6823,46.5251,46.5339,682937.0
2020-12-08 12:00:00,53.29,53.44,53.21,53.4,389912.0,46.5251,46.6561,46.4553,46.6212,389912.0
2020-12-08 12:30:00,53.39,53.41,53.25,53.27,316741.0,46.6124,46.6299,46.4902,46.5077,316741.0
2020-12-08 13:00:00,53.27,53.31,53.24,53.27,356443.0,46.5077,46.5426,46.4815,46.5077,356443.0
2020-12-08 13:30:00,53.27,53.28,53.21,53.27,303937.0,46.5077,46.5164,46.4553,46.5077,303937.0
2020-12-08 14:00:00,53.26,53.4,53.23,53.39,352078.0,46.4989,46.6212,46.4727,46.6124,352078.0
2020-12-08 14:30:00,53.39,53.48,53.38,53.47,382562.0,46.6124,46.691,46.6037,46.6823,382562.0
2020-12-08 15:00:00,53.47,53.48,53.34,53.34,371054.0,46.6823,46.691,46.5688,46.5688,371054.0
2020-12-08 15:30:00,53.34,53.34,53.18,53.18,1075326.0,46.5688,46.5688,46.4291,46.4291,1075326.0
2020-12-09 09:30:00,53.37,53.6,53.0,53.01,1138813.0,46.595,46.7958,46.2719,46.2807,1138813.0
2020-12-09 10:00:00,53.01,53.26,53.0,53.2,418011.0,46.2807,46.4989,46.2719,46.4466,418011.0
2020-12-09 10:30:00,53.21,53.22,53.03,53.06,321475.0,46.4553,46.464,46.2981,46.3243,321475.0
2020-12-09 11:00:00,53.07,53.18,53.04,53.18,272383.0,46.3331,46.4291,46.3069,46.4291,272383.0
2020-12-09 11:30:00,53.17,53.42,53.15,53.42,429473.0,46.4204,46.6386,46.4029,46.6386,429473.0
2020-12-09 12:00:00,53.41,53.47,53.29,53.35,358606.0,46.6299,46.6823,46.5251,46.5775,358606.0
2020-12-09 12:30:00,53.36,53.42,53.29,53.36,361157.0,46.5862,46.6386,46.5251,46.5862,361157.0
2020-12-09 13:00:00,53.35,53.43,53.24,53.41,414393.0,46.5775,46.6474,46.4815,46.6299,414393.0
2020-12-09 13:30:00,53.41,53.49,53.25,53.32,552896.0,46.6299,46.6997,46.4902,46.5513,552896.0
2020-12-09 14:00:00,53.32,53.44,53.29,53.41,340367.0,46.5513,46.6561,46.5251,46.6299,340367.0
2020-12-09 14:30:00,53.41,53.42,53.24,53.29,380484.0,46.6299,46.6386,46.4815,46.5251,380484.0
2020-12-09 15:00:00,53.28,53.31,53.17,53.27,445432.0,46.5164,46.5426,46.4204,46.5077,445432.0
2020-12-09 15:30:00,53.26,53.51,53.25,53.3,1472676.0,46.4989,46.7172,46.4902,46.5339,1472676.0
2020-12-10 09:30:00,53.4,53.46,53.23,53.46,873432.0,46.6212,46.6736,46.4727,46.6736,873432.0
2020-12-10 10:00:00,53.46,53.51,53.2,53.21,484388.0,46.6736,46.7172,46.4466,46.4553,484388.0
2020-12-10 10:30:00,53.2,53.32,53.16,53.2,433725.0,46.4466,46.5513,46.4116,46.4466,433725.0
2020-12-10 11:00:00,53.21,53.25,53.14,53.23,294459.0,46.4553,46.4902,46.3942,46.4727,294459.0
2020-12-10 11:30:00,53.23,53.33,53.12,53.16,249463.0,46.4727,46.5601,46.3767,46.4116,249463.0
2020-12-10 12:00:00,53.16,53.17,53.08,53.09,260916.0,46.4116,46.4204,46.3418,46.3505,260916.0
2020-12-10 12:30:00,53.09,53.16,53.04,53.06,383277.0,46.3505,46.4116,46.3069,46.3243,383277.0
2020-12-10 13:00:00,53.05,53.23,53.04,53.22,233343.0,46.3156,46.4727,46.3069,46.464,233343.0
2020-12-10 13:30:00,53.22,53.24,53.06,53.08,261469.0,46.464,46.4815,46.3243,46.3418,261469.0
2020-12-10 14:00:00,53.08,53.11,52.98,53.03,243430.0,46.3418,46.368,46.2545,46.2981,243430.0
2020-12-10 14:30:00,53.02,53.19,53.0,53.16,287465.0,46.2894,46.4378,46.2719,46.4116,287465.0
2020-12-10 15:00:00,53.15,53.24,53.13,53.16,338362.0,46.4029,46.4815,46.3854,46.4116,338362.0
2020-12-10 15:30:00,53.16,53.29,53.04,53.05,1431972.0,46.4116,46.5251,46.3069,46.3156,1431972.0
2020-12-11 09:30:00,52.82,53.35,52.78,53.35,1134784.0,46.1148,46.5775,46.0799,46.5775,1134784.0
2020-12-11 10:00:00,53.35,53.39,53.1,53.12,658752.0,46.5775,46.6124,46.3593,46.3767,658752.0
2020-12-11 10:30:00,53.13,53.43,53.12,53.41,520676.0,46.3854,46.6474,46.3767,46.6299,520676.0
2020-12-11 11:00:00,53.41,53.46,53.28,53.3,474951.0,46.6299,46.6736,46.5164,46.5339,474951.0
2020-12-11 11:30:00,53.29,53.35,53.21,53.31,313408.0,46.5251,46.5775,46.4553,46.5426,313408.0
2020-12-11 12:00:00,53.3,53.31,53.2,53.29,366408.0,46.5339,46.5426,46.4466,46.5251,366408.0
2020-12-11 12:30:00,53.28,53.41,53.22,53.33,374435.0,46.5164,46.6299,46.464,46.5601,374435.0
2020-12-11 13:00:00,53.33,53.44,53.29,53.44,510623.0,46.5601,46.6561,46.5251,46.6561,510623.0
2020-12-11 13:30:00,53.44,53.49,53.41,53.43,413552.0,46.6561,46.6997,46.6299,46.6474,413552.0
2020-12-11 14:00:00,53.43,53.5,53.39,53.43,360030.0,46.6474,46.7085,46.6124,46.6474,360030.0
2020-12-11 14:30:00,53.43,53.5,53.41,53.41,340658.0,46.6474,46.7085,46.6299,46.6299,340658.0
2020-12-11 15:00:00,53.41,53.54,53.41,53.46,430519.0,46.6299,46.7434,46.6299,46.6736,430519.0
2020-12-11 15:30:00,53.45,53.5,53.32,53.35,1075706.0,46.6648,46.7085,46.5513,46.5775,1075706.0
2020-12-14 09:30:00,53.65,53.83,53.61,53.75,1020861.0,46.8394,46.9966,46.8045,46.9267,1020861.0
2020-12-14 10:00:00,53.75,53.84,53.52,53.73,646540.0,46.9267,47.0053,46.7259,46.9093,646540.0
2020-12-14 10:30:00,53.73,53.8,53.54,53.56,794242.0,46.9093,46.9704,46.7434,46.7609,794242.0
2020-12-14 11:00:00,53.57,53.57,53.35,53.42,1447468.0,46.7696,46.7696,46.5775,46.6386,1447468.0
2020-12-14 11:30:00,53.44,53.48,53.3,53.41,628310.0,46.6561,46.691,46.5339,46.6299,628310.0
2020-12-14 12:00:00,53.42,53.46,53.34,53.41,528527.0,46.6386,46.6736,46.5688,46.6299,528527.0
2020-12-14 12:30:00,53.41,53.45,53.34,53.41,513890.0,46.6299,46.6648,46.5688,46.6299,513890.0
2020-12-14 13:00:00,53.41,53.53,53.38,53.41,487543.0,46.6299,46.7347,46.6037,46.6299,487543.0
2020-12-14 13:30:00,53.41,53.47,53.26,53.32,494412.0,46.6299,46.6823,46.4989,46.5513,494412.0
2020-12-14 14:00:00,53.33,53.38,53.27,53.28,633827.0,46.5601,46.6037,46.5077,46.5164,633827.0
2020-12-14 14:30:00,53.28,53.42,53.22,53.41,862099.0,46.5164,46.6386,46.464,46.6299,862099.0
2020-12-14 15:00:00,53.41,53.43,53.31,53.33,1053015.0,46.6299,46.6474,46.5426,46.5601,1053015.0
2020-12-14 15:30:00,53.34,53.41,53.18,53.26,2839965.0,46.5688,46.6299,46.4291,46.4989,2839965.0
2020-12-15 09:30:00,53.95,54.08,53.65,53.86,1932290.0,47.1013,47.2148,46.8394,47.0228,1932290.0
2020-12-15 10:00:00,53.86,53.91,53.61,53.62,678223.0,47.0228,47.0664,46.8045,46.8132,678223.0
2020-12-15 10:30:00,53.62,53.95,53.59,53.8,685990.0,46.8132,47.1013,46.787,46.9704,685990.0
2020-12-15 11:00:00,53.79,53.95,53.77,53.92,589507.0,46.9617,47.1013,46.9442,47.0752,589507.0
2020-12-15 11:30:00,53.91,54.08,53.78,53.99,672223.0,47.0664,47.2148,46.9529,47.1363,672223.0
2020-12-15 12:00:00,54.0,54.03,53.86,53.89,370360.0,47.145,47.1712,47.0228,47.049,370360.0
2020-12-15 12:30:00,53.9,54.05,53.88,54.04,457789.0,47.0577,47.1887,47.0402,47.1799,457789.0
2020-12-15 13:00:00,54.04,54.22,54.0,54.1,671267.0,47.1799,47.3371,47.145,47.2323,671267.0
2020-12-15 13:30:00,54.1,54.12,53.91,54.02,497718.0,47.2323,47.2498,47.0664,47.1625,497718.0
2020-12-15 14:00:00,54.0,54.18,53.92,53.97,1657700.0,47.145,47.3022,47.0752,47.1188,1657700.0
2020-12-15 14:30:00,53.97,54.06,53.92,53.99,517056.0,47.1188,47.1974,47.0752,47.1363,517056.0
2020-12-15 15:00:00,53.98,54.04,53.85,53.88,682448.0,47.1275,47.1799,47.014,47.0402,682448.0
2020-12-15 15:30:00,53.87,53.91,53.78,53.85,1597090.0,47.0315,47.0664,46.9529,47.014,1597090.0
2020-12-16 09:30:00,53.6,53.8,53.57,53.59,1249437.0,46.7958,46.9704,46.7696,46.787,1249437.0
2020-12-16 10:00:00,53.6,53.63,53.4,53.56,800862.0,46.7958,46.822,46.6212,46.7609,800862.0
2020-12-16 10:30:00,53.54,53.61,53.26,53.28,582312.0,46.7434,46.8045,46.4989,46.5164,582312.0
2020-12-16 11:00:00,53.28,53.37,53.11,53.16,706814.0,46.5164,46.595,46.368,46.4116,706814.0
2020-12-16 11:30:00,53.16,53.33,53.07,53.09,575744.0,46.4116,46.5601,46.3331,46.3505,575744.0
2020-12-16 12:00:00,53.09,53.22,53.05,53.06,443339.0,46.3505,46.464,46.3156,46.3243,443339.0
2020-12-16 12:30:00,53.07,53.1,52.94,53.03,622970.0,46.3331,46.3593,46.2196,46.2981,622970.0
2020-12-16 13:00:00,53.02,53.18,52.99,53.11,478076.0,46.2894,46.4291,46.2632,46.368,478076.0
2020-12-16 13:30:00,53.1,53.14,53.05,53.08,363089.0,46.3593,46.3942,46.3156,46.3418,363089.0
2020-12-16 14:00:00,53.08,53.1,52.95,53.01,454080.0,46.3418,46.3593,46.2283,46.2807,454080.0
2020-12-16 14:30:00,53.01,53.16,53.0,53.14,677300.0,46.2807,46.4116,46.2719,46.3942,677300.0
2020-12-16 15:00:00,53.14,53.2,53.07,53.09,649817.0,46.3942,46.4466,46.3331,46.3505,649817.0
2020-12-16 15:30:00,53.09,53.15,53.02,53.06,2135678.0,46.3505,46.4029,46.2894,46.3243,2135678.0
2020-12-17 09:30:00,53.3,53.71,53.22,53.3,1296267.0,46.5339,46.8918,46.464,46.5339,1296267.0
2020-12-17 10:00:00,53.3,53.43,53.19,53.36,595708.0,46.5339,46.6474,46.4378,46.5862,595708.0
2020-12-17 10:30:00,53.36,53.53,53.34,53.45,396450.0,46.5862,46.7347,46.5688,46.6648,396450.0
2020-12-17 11:00:00,53.44,53.51,53.34,53.35,344200.0,46.6561,46.7172,46.5688,46.5775,344200.0
2020-12-17 11:30:00,53.35,53.44,53.28,53.44,343420.0,46.5775,46.6561,46.5164,46.6561,343420.0
2020-12-17 12:00:00,53.44,53.44,53.31,53.32,267017.0,46.6561,46.6561,46.5426,46.5513,267017.0
2020-12-17 12:30:00,53.33,53.39,53.27,53.38,275175.0,46.5601,46.6124,46.5077,46.6037,275175.0
2020-12-17 13:00:00,53.38,53.45,53.35,53.37,354355.0,46.6037,46.6648,46.5775,46.595,354355.0
2020-12-17 13:30:00,53.38,53.39,53.23,53.39,470867.0,46.6037,46.6124,46.4727,46.6124,470867.0
2020-12-17 14:00:00,53.39,53.47,53.32,53.4,543711.0,46.6124,46.6823,46.5513,46.6212,543711.0
2020-12-17 14:30:00,53.41,53.41,53.19,53.25,783793.0,46.6299,46.6299,46.4378,46.4902,783793.0
2020-12-17 15:00:00,53.25,53.33,53.21,53.22,802111.0,46.4902,46.5601,46.4553,46.464,802111.0
2020-12-17 15:30:00,53.22,53.32,53.15,53.27,1539975.0,46.464,46.5513,46.4029,46.5077,1539975.0
2020-12-18 09:30:00,53.08,53.34,52.73,52.79,4149506.0,46.3418,46.5688,46.0362,46.0886,4149506.0
2020-12-18 10:00:00,52.8,52.94,52.74,52.81,559075.0,46.0973,46.2196,46.045,46.1061,559075.0
2020-12-18 10:30:00,52.82,52.92,52.68,52.76,1105623.0,46.1148,46.2021,45.9926,46.0624,1105623.0
2020-12-18 11:00:00,52.76,52.94,52.74,52.93,429565.0,46.0624,46.2196,46.045,46.2108,429565.0
2020-12-18 11:30:00,52.94,53.2,52.92,53.12,651017.0,46.2196,46.4466,46.2021,46.3767,651017.0
2020-12-18 12:00:00,53.12,53.13,52.93,52.96,430659.0,46.3767,46.3854,46.2108,46.237,430659.0
2020-12-18 12:30:00,52.96,53.07,52.93,52.96,409567.0,46.237,46.3331,46.2108,46.237,409567.0
2020-12-18 13:00:00,52.96,53.07,52.92,53.07,371933.0,46.237,46.3331,46.2021,46.3331,371933.0
2020-12-18 13:30:00,53.06,53.06,52.9,53.02,328279.0,46.3243,46.3243,46.1846,46.2894,328279.0
2020-12-18 14:00:00,53.02,53.02,52.78,52.79,404816.0,46.2894,46.2894,46.0799,46.0886,404816.0
2020-12-18 14:30:00,52.79,52.81,52.63,52.69,857631.0,46.0886,46.1061,45.9489,46.0013,857631.0
2020-12-18 15:00:00,52.69,52.79,52.62,52.73,625631.0,46.0013,46.0886,45.9402,46.0362,625631.0
2020-12-18 15:30:00,52.73,53.84,52.68,53.68,4387533.0,46.0362,47.0053,45.9926,46.8656,4387533.0
2020-12-21 09:30:00,52.68,52.75,52.24,52.27,1889767.0,45.9926,46.0537,45.6084,45.6346,1889767.0
2020-12-21 10:00:00,52.27,52.32,51.98,52.14,974876.0,45.6346,45.6783,45.3814,45.5211,974876.0
2020-12-21 10:30:00,52.13,52.33,52.06,52.31,712909.0,45.5124,45.687,45.4513,45.6695,712909.0
2020-12-21 11:00:00,52.3,52.56,52.29,52.51,707839.0,45.6608,45.8878,45.6521,45.8441,707839.0
2020-12-21 11:30:00,52.52,52.66,52.43,52.61,455260.0,45.8529,45.9751,45.7743,45.9315,455260.0
2020-12-21 12:00:00,52.62,52.81,52.62,52.79,409959.0,45.9402,46.1061,45.9402,46.0886,409959.0
2020-12-21 12:30:00,52.79,52.84,52.67,52.77,355540.0,46.0886,46.1323,45.9838,46.0711,355540.0
2020-12-21 13:00:00,52.77,52.84,52.7,52.8,435854.0,46.0711,46.1323,46.01,46.0973,435854.0
2020-12-21 13:30:00,52.78,52.88,52.77,52.8,365477.0,46.0799,46.1672,46.0711,46.0973,365477.0
2020-12-21 14:00:00,52.8,52.97,52.75,52.92,404925.0,46.0973,46.2458,46.0537,46.2021,404925.0
2020-12-21 14:30:00,52.93,53.0,52.89,52.92,388417.0,46.2108,46.2719,46.1759,46.2021,388417.0
2020-12-21 15:00:00,52.93,52.96,52.75,52.83,476862.0,46.2108,46.237,46.0537,46.1235,476862.0
2020-12-21 15:30:00,52.82,52.87,52.63,52.8,1427002.0,46.1148,46.1584,45.9489,46.0973,1427002.0
2020-12-22 09:30:00,52.81,52.81,52.39,52.49,808877.0,46.1061,46.1061,45.7394,45.8267,808877.0
2020-12-22 10:00:00,52.48,52.7,52.39,52.7,371959.0,45.818,46.01,45.7394,46.01,371959.0
2020-12-22 10:30:00,52.7,52.76,52.62,52.66,453161.0,46.01,46.0624,45.9402,45.9751,453161.0
2020-12-22 11:00:00,52.65,53.05,52.65,52.99,408479.0,45.9664,46.3156,45.9664,46.2632,408479.0
2020-12-22 11:30:00,53.0,53.07,52.9,52.96,373176.0,46.2719,46.3331,46.1846,46.237,373176.0
2020-12-22 12:00:00,52.96,53.14,52.94,53.08,591263.0,46.237,46.3942,46.2196,46.3418,591263.0
2020-12-22 12:30:00,53.09,53.18,52.92,52.94,768917.0,46.3505,46.4291,46.2021,46.2196,768917.0
2020-12-22 13:00:00,52.94,53.02,52.92,52.98,308031.0,46.2196,46.2894,46.2021,46.2545,308031.0
2020-12-22 13:30:00,52.98,53.05,52.97,53.0,289584.0,46.2545,46.3156,46.2458,46.2719,289584.0
2020-12-22 14:00:00,53.0,53.03,52.98,53.01,307970.0,46.2719,46.2981,46.2545,46.2807,307970.0
2020-12-22 14:30:00,53.0,53.03,52.95,52.98,302519.0,46.2719,46.2981,46.2283,46.2545,302519.0
2020-12-22 15:00:00,52.98,53.0,52.74,52.8,515004.0,46.2545,46.2719,46.045,46.0973,515004.0
2020-12-22 15:30:00,52.79,52.84,52.72,52.75,1185731.0,46.0886,46.1323,46.0275,46.0537,1185731.0
2020-12-23 09:30:00,52.95,53.39,52.95,53.19,917772.0,46.2283,46.6124,46.2283,46.4378,917772.0
2020-12-23 10:00:00,53.19,53.31,53.03,53.11,386196.0,46.4378,46.5426,46.2981,46.368,386196.0
2020-12-23 10:30:00,53.11,53.11,52.94,52.99,341466.0,46.368,46.368,46.2196,46.2632,341466.0
2020-12-23 11:00:00,53.0,53.14,52.99,53.07,315665.0,46.2719,46.3942,46.2632,46.3331,315665.0
2020-12-23 11:30:00,53.06,53.19,53.04,53.19,260016.0,46.3243,46.4378,46.3069,46.4378,260016.0
2020-12-23 12:00:00,53.19,53.24,53.14,53.15,222201.0,46.4378,46.4815,46.3942,46.4029,222201.0
2020-12-23 12:30:00,53.15,53.23,53.1,53.12,254067.0,46.4029,46.4727,46.3593,46.3767,254067.0
2020-12-23 13:00:00,53.13,53.21,53.09,53.15,224417.0,46.3854,46.4553,46.3505,46.4029,224417.0
2020-12-23 13:30:00,53.15,53.23,53.15,53.19,197535.0,46.4029,46.4727,46.4029,46.4378,197535.0
2020-12-23 14:00:00,53.19,53.22,53.14,53.16,215374.0,46.4378,46.464,46.3942,46.4116,215374.0
2020-12-23 14:30:00,53.15,53.23,53.15,53.17,198815.0,46.4029,46.4727,46.4029,46.4204,198815.0
2020-12-23 15:00:00,53.16,53.24,53.14,53.21,297917.0,46.4116,46.4815,46.3942,46.4553,297917.0
2020-12-23 15:30:00,53.21,53.29,53.06,53.07,1171425.0,46.4553,46.5251,46.3243,46.3331,1171425.0
2020-12-24 09:30:00,53.02,53.3,53.02,53.09,413829.0,46.2894,46.5339,46.2894,46.3505,413829.0
2020-12-24 10:00:00,53.09,53.23,53.08,53.18,209658.0,46.3505,46.4727,46.3418,46.4291,209658.0
2020-12-24 10:30:00,53.18,53.3,53.13,53.29,174924.0,46.4291,46.5339,46.3854,46.5251,174924.0
2020-12-24 11:00:00,53.29,53.4,53.26,53.36,241794.0,46.5251,46.6212,46.4989,46.5862,241794.0
2020-12-24 11:30:00,53.36,53.36,53.23,53.26,205859.0,46.5862,46.5862,46.4727,46.4989,205859.0
2020-12-24 12:00:00,53.27,53.4,53.18,53.39,283506.0,46.5077,46.6212,46.4291,46.6124,283506.0
2020-12-24 12:30:00,53.39,53.55,53.38,53.44,639415.0,46.6124,46.7521,46.6037,46.6561,639415.0
2020-12-28 09:30:00,53.85,54.0,53.73,53.9,872237.0,47.014,47.145,46.9093,47.0577,872237.0
2020-12-28 10:00:00,53.91,54.44,53.9,54.27,818680.0,47.0664,47.5291,47.0577,47.3807,818680.0
2020-12-28 10:30:00,54.27,54.31,54.09,54.1,302741.0,47.3807,47.4156,47.2236,47.2323,302741.0
2020-12-28 11:00:00,54.1,54.11,54.0,54.02,337096.0,47.2323,47.241,47.145,47.1625,337096.0
2020-12-28 11:30:00,54.03,54.09,53.97,54.06,411889.0,47.1712,47.2236,47.1188,47.1974,411889.0
2020-12-28 12:00:00,54.06,54.09,53.92,53.95,236318.0,47.1974,47.2236,47.0752,47.1013,236318.0
2020-12-28 12:30:00,53.96,54.0,53.83,53.85,285989.0,47.1101,47.145,46.9966,47.014,285989.0
2020-12-28 13:00:00,53.85,53.91,53.82,53.83,233862.0,47.014,47.0664,46.9879,46.9966,233862.0
2020-12-28 13:30:00,53.83,53.99,53.83,53.99,223167.0,46.9966,47.1363,46.9966,47.1363,223167.0
2020-12-28 14:00:00,53.99,54.04,53.97,54.03,295763.0,47.1363,47.1799,47.1188,47.1712,295763.0
2020-12-28 14:30:00,54.03,54.04,53.94,53.97,197375.0,47.1712,47.1799,47.0926,47.1188,197375.0
2020-12-28 15:00:00,53.97,54.02,53.96,53.97,287864.0,47.1188,47.1625,47.1101,47.1188,287864.0
2020-12-28 15:30:00,53.97,54.2,53.93,54.15,1175507.0,47.1188,47.3196,47.0839,47.276,1175507.0
2020-12-29 09:30:00,54.45,54.49,54.1,54.14,1017586.0,47.5379,47.5728,47.2323,47.2672,1017586.0
2020-12-29 10:00:00,54.14,54.37,54.12,54.14,415984.0,47.2672,47.468,47.2498,47.2672,415984.0
2020-12-29 10:30:00,54.14,54.34,54.03,54.16,505001.0,47.2672,47.4418,47.1712,47.2847,505001.0
2020-12-29 11:00:00,54.16,54.32,54.08,54.3,358663.0,47.2847,47.4244,47.2148,47.4069,358663.0
2020-12-29 11:30:00,54.3,54.39,54.27,54.35,279634.0,47.4069,47.4855,47.3807,47.4506,279634.0
2020-12-29 12:00:00,54.35,54.47,54.32,54.37,319874.0,47.4506,47.5553,47.4244,47.468,319874.0
2020-12-29 12:30:00,54.38,54.38,54.17,54.22,269911.0,47.4768,47.4768,47.2934,47.3371,269911.0
2020-12-29 13:00:00,54.22,54.23,54.11,54.19,316308.0,47.3371,47.3458,47.241,47.3109,316308.0
2020-12-29 13:30:00,54.19,54.22,54.11,54.2,241812.0,47.3109,47.3371,47.241,47.3196,241812.0
2020-12-29 14:00:00,54.2,54.2,54.03,54.08,261328.0,47.3196,47.3196,47.1712,47.2148,261328.0
2020-12-29 14:30:00,54.08,54.14,54.02,54.03,302560.0,47.2148,47.2672,47.1625,47.1712,302560.0
2020-12-29 15:00:00,54.04,54.17,54.02,54.16,400679.0,47.1799,47.2934,47.1625,47.2847,400679.0
2020-12-29 15:30:00,54.16,54.23,54.1,54.14,1056169.0,47.2847,47.3458,47.2323,47.2672,1056169.0
2020-12-30 09:30:00,54.05,54.53,54.03,54.3,892201.0,47.1887,47.6077,47.1712,47.4069,892201.0
2020-12-30 10:00:00,54.3,54.47,54.27,54.37,337272.0,47.4069,47.5553,47.3807,47.468,337272.0
2020-12-30 10:30:00,54.36,54.53,54.33,54.51,328374.0,47.4593,47.6077,47.4331,47.5903,328374.0
2020-12-30 11:00:00,54.5,54.63,54.48,54.53,424714.0,47.5815,47.695,47.5641,47.6077,424714.0
2020-12-30 11:30:00,54.53,54.63,54.51,54.59,299573.0,47.6077,47.695,47.5903,47.6601,299573.0
2020-12-30 12:00:00,54.58,54.62,54.51,54.57,269548.0,47.6514,47.6863,47.5903,47.6426,269548.0
2020-12-30 12:30:00,54.57,54.57,54.48,54.49,231313.0,47.6426,47.6426,47.5641,47.5728,231313.0
2020-12-30 13:00:00,54.5,54.55,54.44,54.44,234183.0,47.5815,47.6252,47.5291,47.5291,234183.0
2020-12-30 13:30:00,54.44,54.49,54.41,54.41,186072.0,47.5291,47.5728,47.503,47.503,186072.0
2020-12-30 14:00:00,54.42,54.46,54.34,54.41,271513.0,47.5117,47.5466,47.4418,47.503,271513.0
2020-12-30 14:30:00,54.41,54.53,54.39,54.49,540219.0,47.503,47.6077,47.4855,47.5728,540219.0
2020-12-30 15:00:00,54.5,54.53,54.46,54.49,384712.0,47.5815,47.6077,47.5466,47.5728,384712.0
2020-12-30 15:30:00,54.48,54.55,54.41,54.45,1375346.0,47.5641,47.6252,47.503,47.5379,1375346.0
2020-12-31 09:30:00,54.45,54.57,54.31,54.53,524713.0,47.5379,47.6426,47.4156,47.6077,524713.0
2020-12-31 10:00:00,54.54,54.68,54.51,54.6,304674.0,47.6165,47.7387,47.5903,47.6688,304674.0
2020-12-31 10:30:00,54.59,54.62,54.36,54.41,385983.0,47.6601,47.6863,47.4593,47.503,385983.0
2020-12-31 11:00:00,54.41,54.47,54.3,54.33,280045.0,47.503,47.5553,47.4069,47.4331,280045.0
2020-12-31 11:30:00,54.34,54.43,54.27,54.42,287461.0,47.4418,47.5204,47.3807,47.5117,287461.0
2020-12-31 12:00:00,54.41,54.47,54.33,54.35,188437.0,47.503,47.5553,47.4331,47.4506,188437.0
2020-12-31 12:30:00,54.35,54.36,54.28,54.33,231963.0,47.4506,47.4593,47.3895,47.4331,231963.0
2020-12-31 13:00:00,54.33,54.44,54.32,54.39,186085.0,47.4331,47.5291,47.4244,47.4855,186085.0
2020-12-31 13:30:00,54.4,54.44,54.38,54.43,247614.0,47.4942,47.5291,47.4768,47.5204,247614.0
2020-12-31 14:00:00,54.44,54.56,54.37,54.53,390581.0,47.5291,47.6339,47.468,47.6077,390581.0
2020-12-31 14:30:00,54.53,54.57,54.47,54.55,276151.0,47.6077,47.6426,47.5553,47.6252,276151.0
2020-12-31 15:00:00,54.55,54.72,54.55,54.69,351669.0,47.6252,47.7736,47.6252,47.7474,351669.0
2020-12-31 15:30:00,54.7,54.93,54.66,54.81,1622958.0,47.7561,47.9569,47.7212,47.8522,1622958.0
2021-01-04 09:30:00,54.34,54.63,53.4,53.48,2673524.0,47.4418,47.695,46.6212,46.691,2673524.0
2021-01-04 10:00:00,53.48,53.63,52.87,52.98,1831808.0,46.691,46.822,46.1584,46.2545,1831808.0
2021-01-04 10:30:00,52.98,53.03,52.5,52.53,1545571.0,46.2545,46.2981,45.8354,45.8616,1545571.0
2021-01-04 11:00:00,52.53,52.66,52.32,52.51,1599128.0,45.8616,45.9751,45.6783,45.8441,1599128.0
2021-01-04 11:30:00,52.5,52.55,52.23,52.37,1420409.0,45.8354,45.8791,45.5997,45.7219,1420409.0
2021-01-04 12:00:00,52.38,52.39,52.05,52.25,1272682.0,45.7307,45.7394,45.4425,45.6172,1272682.0
2021-01-04 12:30:00,52.24,52.25,52.03,52.14,940247.0,45.6084,45.6172,45.4251,45.5211,940247.0
2021-01-04 13:00:00,52.14,52.5,52.07,52.46,1088879.0,45.5211,45.8354,45.46,45.8005,1088879.0
2021-01-04 13:30:00,52.45,52.63,52.4,52.52,982744.0,45.7918,45.9489,45.7481,45.8529,982744.0
2021-01-04 14:00:00,52.52,52.56,52.41,52.51,969606.0,45.8529,45.8878,45.7568,45.8441,969606.0
2021-01-04 14:30:00,52.51,52.65,52.41,52.61,946836.0,45.8441,45.9664,45.7568,45.9315,946836.0
2021-01-04 15:00:00,52.61,52.65,52.48,52.52,782027.0,45.9315,45.9664,45.818,45.8529,782027.0
2021-01-04 15:30:00,52.51,52.86,52.5,52.76,3036223.0,45.8441,46.1497,45.8354,46.0624,3036223.0
2021-01-05 09:30:00,52.33,52.62,52.23,52.35,1841705.0,45.687,45.9402,45.5997,45.7045,1841705.0
2021-01-05 10:00:00,52.36,52.58,52.18,52.21,1027632.0,45.7132,45.9053,45.556,45.5822,1027632.0
2021-01-05 10:30:00,52.21,52.39,52.03,52.22,903402.0,45.5822,45.7394,45.4251,45.591,903402.0
2021-01-05 11:00:00,52.22,52.41,52.18,52.37,560167.0,45.591,45.7568,45.556,45.7219,560167.0
2021-01-05 11:30:00,52.38,52.41,52.23,52.28,674701.0,45.7307,45.7568,45.5997,45.6433,674701.0
2021-01-05 12:00:00,52.28,52.43,52.15,52.16,945497.0,45.6433,45.7743,45.5298,45.5386,945497.0
2021-01-05 12:30:00,52.16,52.28,52.13,52.22,806655.0,45.5386,45.6433,45.5124,45.591,806655.0
2021-01-05 13:00:00,52.22,52.24,52.06,52.13,880605.0,45.591,45.6084,45.4513,45.5124,880605.0
2021-01-05 13:30:00,52.13,52.16,52.08,52.12,628300.0,45.5124,45.5386,45.4687,45.5037,628300.0
2021-01-05 14:00:00,52.13,52.32,52.09,52.27,1152765.0,45.5124,45.6783,45.4775,45.6346,1152765.0
2021-01-05 14:30:00,52.27,52.32,52.14,52.16,848610.0,45.6346,45.6783,45.5211,45.5386,848610.0
2021-01-05 15:00:00,52.16,52.36,52.1,52.16,1423229.0,45.5386,45.7132,45.4862,45.5386,1423229.0
2021-01-05 15:30:00,52.16,52.27,52.08,52.17,2645027.0,45.5386,45.6346,45.4687,45.5473,2645027.0
2021-01-06 09:30:00,51.97,52.02,50.91,51.17,3709344.0,45.3727,45.4164,44.4473,44.6743,3709344.0
2021-01-06 10:00:00,51.16,51.21,50.18,50.27,4399150.0,44.6655,44.7092,43.8099,43.8885,4399150.0
2021-01-06 10:30:00,50.28,50.73,50.28,50.7,2270638.0,43.8972,44.2901,43.8972,44.2639,2270638.0
2021-01-06 11:00:00,50.7,50.89,50.49,50.86,1749035.0,44.2639,44.4298,44.0806,44.4036,1749035.0
2021-01-06 11:30:00,50.87,50.95,50.64,50.76,1275820.0,44.4123,44.4822,44.2115,44.3163,1275820.0
2021-01-06 12:00:00,50.76,50.86,50.64,50.85,1210357.0,44.3163,44.4036,44.2115,44.3949,1210357.0
2021-01-06 12:30:00,50.85,50.9,50.77,50.86,1429643.0,44.3949,44.4385,44.325,44.4036,1429643.0
2021-01-06 13:00:00,50.86,50.91,50.67,50.69,1095634.0,44.4036,44.4473,44.2377,44.2552,1095634.0
2021-01-06 13:30:00,50.69,50.69,50.42,50.49,1838686.0,44.2552,44.2552,44.0195,44.0806,1838686.0
2021-01-06 14:00:00,50.48,50.67,50.35,50.47,1396767.0,44.0718,44.2377,43.9583,44.0631,1396767.0
2021-01-06 14:30:00,50.47,50.59,50.31,50.45,1732999.0,44.0631,44.1679,43.9234,44.0457,1732999.0
2021-01-06 15:00:00,50.44,50.59,50.33,50.44,1929884.0,44.0369,44.1679,43.9409,44.0369,1929884.0
2021-01-06 15:30:00,50.44,50.54,50.23,50.53,4510034.0,44.0369,44.1242,43.8536,44.1155,4510034.0
2021-01-07 09:30:00,50.07,50.19,49.52,49.73,8017547.0,43.7139,43.8187,43.2337,43.4171,8017547.0
2021-01-07 10:00:00,49.74,49.95,49.58,49.9,5386275.0,43.4258,43.6091,43.2861,43.5655,5386275.0
2021-01-07 10:30:00,49.89,50.26,49.88,50.08,6111873.0,43.5567,43.8798,43.548,43.7226,6111873.0
2021-01-07 11:00:00,50.07,50.08,49.92,49.97,2088914.0,43.7139,43.7226,43.5829,43.6266,2088914.0
2021-01-07 11:30:00,49.97,50.02,49.88,49.93,2047693.0,43.6266,43.6702,43.548,43.5917,2047693.0
2021-01-07 12:00:00,49.93,49.93,49.67,49.71,2078342.0,43.5917,43.5917,43.3647,43.3996,2078342.0
2021-01-07 12:30:00,49.71,49.86,49.54,49.74,2116353.0,43.3996,43.5306,43.2512,43.4258,2116353.0
2021-01-07 13:00:00,49.73,49.83,49.64,49.68,1643624.0,43.4171,43.5044,43.3385,43.3734,1643624.0
2021-01-07 13:30:00,49.68,49.86,49.63,49.81,1345018.0,43.3734,43.5306,43.3297,43.4869,1345018.0
2021-01-07 14:00:00,49.8,49.95,49.8,49.88,1947079.0,43.4782,43.6091,43.4782,43.548,1947079.0
2021-01-07 14:30:00,49.87,50.01,49.87,50.0,1984565.0,43.5393,43.6615,43.5393,43.6528,1984565.0
2021-01-07 15:00:00,50.0,50.01,49.88,49.89,2580129.0,43.6528,43.6615,43.548,43.5567,2580129.0
2021-01-07 15:30:00,49.89,50.17,49.85,49.95,6728590.0,43.5567,43.8012,43.5218,43.6091,6728590.0
2021-01-08 09:30:00,50.03,50.24,49.87,49.98,3384494.0,43.679,43.8623,43.5393,43.6353,3384494.0
2021-01-08 10:00:00,49.98,50.14,49.84,50.01,1920506.0,43.6353,43.775,43.5131,43.6615,1920506.0
2021-01-08 10:30:00,50.01,50.28,49.99,50.19,1943085.0,43.6615,43.8972,43.644,43.8187,1943085.0
2021-01-08 11:00:00,50.2,50.4,50.16,50.3,1565738.0,43.8274,44.002,43.7925,43.9147,1565738.0
2021-01-08 11:30:00,50.3,50.45,50.27,50.37,1207053.0,43.9147,44.0457,43.8885,43.9758,1207053.0
2021-01-08 12:00:00,50.38,50.61,50.32,50.53,1446243.0,43.9845,44.1853,43.9322,44.1155,1446243.0
2021-01-08 12:30:00,50.54,50.54,50.41,50.49,1012396.0,44.1242,44.1242,44.0107,44.0806,1012396.0
2021-01-08 13:00:00,50.48,50.55,50.39,50.41,859288.0,44.0718,44.133,43.9933,44.0107,859288.0
2021-01-08 13:30:00,50.41,50.81,50.37,50.77,1270128.0,44.0107,44.36,43.9758,44.325,1270128.0
2021-01-08 14:00:00,50.77,50.93,50.57,50.63,1791978.0,44.325,44.4647,44.1504,44.2028,1791978.0
2021-01-08 14:30:00,50.63,50.89,50.55,50.83,1186972.0,44.2028,44.4298,44.133,44.3774,1186972.0
2021-01-08 15:00:00,50.83,50.99,50.82,50.98,1390788.0,44.3774,44.5171,44.3687,44.5084,1390788.0
2021-01-08 15:30:00,50.97,51.13,50.89,51.09,3182589.0,44.4996,44.6393,44.4298,44.6044,3182589.0
2021-01-11 09:30:00,50.62,50.86,50.21,50.53,2275917.0,44.1941,44.4036,43.8361,44.1155,2275917.0
2021-01-11 10:00:00,50.52,50.54,50.19,50.37,1310209.0,44.1068,44.1242,43.8187,43.9758,1310209.0
2021-01-11 10:30:00,50.38,50.41,50.16,50.28,772313.0,43.9845,44.0107,43.7925,43.8972,772313.0
2021-01-11 11:00:00,50.28,50.38,50.19,50.3,1007611.0,43.8972,43.9845,43.8187,43.9147,1007611.0
2021-01-11 11:30:00,50.3,50.36,50.23,50.31,699967.0,43.9147,43.9671,43.8536,43.9234,699967.0
2021-01-11 12:00:00,50.3,50.31,50.18,50.19,848063.0,43.9147,43.9234,43.8099,43.8187,848063.0
2021-01-11 12:30:00,50.18,50.33,50.18,50.29,687475.0,43.8099,43.9409,43.8099,43.906,687475.0
2021-01-11 13:00:00,50.29,50.3,50.11,50.12,767356.0,43.906,43.9147,43.7488,43.7575,767356.0
2021-01-11 13:30:00,50.12,50.12,50.0,50.05,1259244.0,43.7575,43.7575,43.6528,43.6964,1259244.0
2021-01-11 14:00:00,50.05,50.12,49.97,50.02,993370.0,43.6964,43.7575,43.6266,43.6702,993370.0
2021-01-11 14:30:00,50.02,50.17,49.95,50.16,901272.0,43.6702,43.8012,43.6091,43.7925,901272.0
2021-01-11 15:00:00,50.16,50.23,50.07,50.18,1154169.0,43.7925,43.8536,43.7139,43.8099,1154169.0
2021-01-11 15:30:00,50.18,50.27,50.11,50.2,2190764.0,43.8099,43.8885,43.7488,43.8274,2190764.0
2021-01-12 09:30:00,50.04,50.21,49.88,50.08,2457299.0,43.6877,43.8361,43.548,43.7226,2457299.0
2021-01-12 10:00:00,50.07,50.37,50.06,50.22,1168481.0,43.7139,43.9758,43.7052,43.8449,1168481.0
2021-01-12 10:30:00,50.22,50.24,49.96,50.11,956309.0,43.8449,43.8623,43.6179,43.7488,956309.0
2021-01-12 11:00:00,50.11,50.18,49.98,49.99,884526.0,43.7488,43.8099,43.6353,43.644,884526.0
2021-01-12 11:30:00,49.99,50.03,49.9,49.96,797413.0,43.644,43.679,43.5655,43.6179,797413.0
2021-01-12 12:00:00,49.97,49.97,49.81,49.84,1199939.0,43.6266,43.6266,43.4869,43.5131,1199939.0
2021-01-12 12:30:00,49.83,49.95,49.76,49.86,787534.0,43.5044,43.6091,43.4432,43.5306,787534.0
2021-01-12 13:00:00,49.86,50.05,49.85,50.03,669111.0,43.5306,43.6964,43.5218,43.679,669111.0
2021-01-12 13:30:00,50.03,50.15,49.97,50.03,783953.0,43.679,43.7837,43.6266,43.679,783953.0
2021-01-12 14:00:00,50.03,50.11,49.99,50.01,742632.0,43.679,43.7488,43.644,43.6615,742632.0
2021-01-12 14:30:00,50.01,50.05,49.95,50.04,628269.0,43.6615,43.6964,43.6091,43.6877,628269.0
2021-01-12 15:00:00,50.04,50.11,49.97,50.05,887146.0,43.6877,43.7488,43.6266,43.6964,887146.0
2021-01-12 15:30:00,50.05,50.21,50.01,50.11,1775533.0,43.6964,43.8361,43.6615,43.7488,1775533.0
2021-01-13 09:30:00,49.98,50.29,49.95,50.26,1838620.0,43.6353,43.906,43.6091,43.8798,1838620.0
2021-01-13 10:00:00,50.26,50.27,50.02,50.12,1756892.0,43.8798,43.8885,43.6702,43.7575,1756892.0
2021-01-13 10:30:00,50.12,50.33,50.11,50.14,1231023.0,43.7575,43.9409,43.7488,43.775,1231023.0
2021-01-13 11:00:00,50.14,50.16,50.02,50.05,818786.0,43.775,43.7925,43.6702,43.6964,818786.0
2021-01-13 11:30:00,50.04,50.18,50.01,50.11,675844.0,43.6877,43.8099,43.6615,43.7488,675844.0
2021-01-13 12:00:00,50.12,50.21,50.08,50.11,692623.0,43.7575,43.8361,43.7226,43.7488,692623.0
2021-01-13 12:30:00,50.12,50.26,50.06,50.18,1592336.0,43.7575,43.8798,43.7052,43.8099,1592336.0
2021-01-13 13:00:00,50.18,50.36,50.17,50.31,1261530.0,43.8099,43.9671,43.8012,43.9234,1261530.0
2021-01-13 13:30:00,50.32,50.34,50.18,50.23,466834.0,43.9322,43.9496,43.8099,43.8536,466834.0
2021-01-13 14:00:00,50.24,50.33,50.21,50.3,456714.0,43.8623,43.9409,43.8361,43.9147,456714.0
2021-01-13 14:30:00,50.3,50.31,50.21,50.27,447978.0,43.9147,43.9234,43.8361,43.8885,447978.0
2021-01-13 15:00:00,50.27,50.3,50.21,50.28,625563.0,43.8885,43.9147,43.8361,43.8972,625563.0
2021-01-13 15:30:00,50.28,50.32,50.15,50.15,1817473.0,43.8972,43.9322,43.7837,43.7837,1817473.0
2021-01-14 09:30:00,50.12,50.18,49.83,49.94,2452318.0,43.7575,43.8099,43.5044,43.6004,2452318.0
2021-01-14 10:00:00,49.93,49.99,49.62,49.74,2569536.0,43.5917,43.644,43.321,43.4258,2569536.0
2021-01-14 10:30:00,49.73,49.81,49.64,49.7,920024.0,43.4171,43.4869,43.3385,43.3909,920024.0
2021-01-14 11:00:00,49.7,49.79,49.64,49.77,1026782.0,43.3909,43.4694,43.3385,43.452,1026782.0
2021-01-14 11:30:00,49.77,49.78,49.25,49.26,3421082.0,43.452,43.4607,42.998,43.0067,3421082.0
2021-01-14 12:00:00,49.26,49.53,49.25,49.39,1961229.0,43.0067,43.2424,42.998,43.1202,1961229.0
2021-01-14 12:30:00,49.39,49.56,49.36,49.4,1806478.0,43.1202,43.2686,43.094,43.1289,1806478.0
2021-01-14 13:00:00,49.41,49.57,49.39,49.41,1049836.0,43.1377,43.2774,43.1202,43.1377,1049836.0
2021-01-14 13:30:00,49.41,49.48,49.31,49.34,1299658.0,43.1377,43.1988,43.0504,43.0766,1299658.0
2021-01-14 14:00:00,49.34,49.44,49.29,49.3,968528.0,43.0766,43.1639,43.0329,43.0416,968528.0
2021-01-14 14:30:00,49.3,49.41,49.28,49.32,1956155.0,43.0416,43.1377,43.0242,43.0591,1956155.0
2021-01-14 15:00:00,49.33,49.38,49.22,49.28,1514323.0,43.0678,43.1115,42.9718,43.0242,1514323.0
2021-01-14 15:30:00,49.28,49.44,49.22,49.23,3279810.0,43.0242,43.1639,42.9718,42.9805,3279810.0
2021-01-15 09:30:00,49.17,49.18,48.77,48.87,3227792.0,42.9281,42.9369,42.5789,42.6662,3227792.0
2021-01-15 10:00:00,48.86,49.09,48.55,48.56,2358936.0,42.6575,42.8583,42.3868,42.3956,2358936.0
2021-01-15 10:30:00,48.55,48.74,48.53,48.65,1631517.0,42.3868,42.5527,42.3694,42.4742,1631517.0
2021-01-15 11:00:00,48.65,48.91,48.62,48.89,1124315.0,42.4742,42.7011,42.448,42.6837,1124315.0
2021-01-15 11:30:00,48.88,48.92,48.8,48.85,770961.0,42.675,42.7099,42.6051,42.6488,770961.0
2021-01-15 12:00:00,48.84,48.85,48.75,48.84,776244.0,42.64,42.6488,42.5615,42.64,776244.0
2021-01-15 12:30:00,48.84,48.89,48.75,48.77,680589.0,42.64,42.6837,42.5615,42.5789,680589.0
2021-01-15 13:00:00,48.77,48.78,48.66,48.7,1050157.0,42.5789,42.5877,42.4829,42.5178,1050157.0
2021-01-15 13:30:00,48.7,48.71,48.56,48.59,1176863.0,42.5178,42.5265,42.3956,42.4218,1176863.0
2021-01-15 14:00:00,48.59,48.7,48.57,48.68,925950.0,42.4218,42.5178,42.4043,42.5003,925950.0
2021-01-15 14:30:00,48.67,48.82,48.64,48.8,877059.0,42.4916,42.6226,42.4654,42.6051,877059.0
2021-01-15 15:00:00,48.8,48.91,48.74,48.84,985710.0,42.6051,42.7011,42.5527,42.64,985710.0
2021-01-15 15:30:00,48.84,48.84,48.59,48.7,3053721.0,42.64,42.64,42.4218,42.5178,3053721.0
2021-01-19 09:30:00,48.77,49.04,48.33,48.57,3284446.0,42.5789,42.8146,42.1948,42.4043,3284446.0
2021-01-19 10:00:00,48.58,48.68,48.4,48.46,1448954.0,42.413,42.5003,42.2559,42.3083,1448954.0
2021-01-19 10:30:00,48.46,48.52,48.37,48.41,1838546.0,42.3083,42.3607,42.2297,42.2646,1838546.0
2021-01-19 11:00:00,48.41,48.44,48.24,48.27,2058919.0,42.2646,42.2908,42.1162,42.1424,2058919.0
2021-01-19 11:30:00,48.26,48.36,48.26,48.3,1097810.0,42.1337,42.221,42.1337,42.1686,1097810.0
2021-01-19 12:00:00,48.3,48.4,48.29,48.33,931454.0,42.1686,42.2559,42.1599,42.1948,931454.0
2021-01-19 12:30:00,48.34,48.47,48.33,48.4,826605.0,42.2035,42.317,42.1948,42.2559,826605.0
2021-01-19 13:00:00,48.4,48.43,48.3,48.32,922289.0,42.2559,42.2821,42.1686,42.186,922289.0
2021-01-19 13:30:00,48.32,48.35,48.3,48.31,927462.0,42.186,42.2122,42.1686,42.1773,927462.0
2021-01-19 14:00:00,48.31,48.37,48.25,48.36,1323775.0,42.1773,42.2297,42.1249,42.221,1323775.0
2021-01-19 14:30:00,48.36,48.41,48.31,48.36,1013073.0,42.221,42.2646,42.1773,42.221,1013073.0
2021-01-19 15:00:00,48.37,48.45,48.35,48.42,1170674.0,42.2297,42.2995,42.2122,42.2734,1170674.0
2021-01-19 15:30:00,48.42,48.54,48.41,48.52,3836669.0,42.2734,42.3781,42.2646,42.3607,3836669.0
2021-01-20 09:30:00,48.54,48.61,48.31,48.41,2485523.0,42.3781,42.4392,42.1773,42.2646,2485523.0
2021-01-20 10:00:00,48.42,48.57,48.31,48.32,1815318.0,42.2734,42.4043,42.1773,42.186,1815318.0
2021-01-20 10:30:00,48.33,48.58,48.32,48.39,1700181.0,42.1948,42.413,42.186,42.2472,1700181.0
2021-01-20 11:00:00,48.39,48.5,48.35,48.4,1111098.0,42.2472,42.3432,42.2122,42.2559,1111098.0
2021-01-20 11:30:00,48.4,48.54,48.4,48.43,970731.0,42.2559,42.3781,42.2559,42.2821,970731.0
2021-01-20 12:00:00,48.43,48.53,48.43,48.47,1141674.0,42.2821,42.3694,42.2821,42.317,1141674.0
2021-01-20 12:30:00,48.48,48.58,48.44,48.49,897775.0,42.3257,42.413,42.2908,42.3345,897775.0
2021-01-20 13:00:00,48.48,48.56,48.47,48.53,1230858.0,42.3257,42.3956,42.317,42.3694,1230858.0
2021-01-20 13:30:00,48.53,48.58,48.47,48.48,949227.0,42.3694,42.413,42.317,42.3257,949227.0
2021-01-20 14:00:00,48.48,48.55,48.46,48.52,905301.0,42.3257,42.3868,42.3083,42.3607,905301.0
2021-01-20 14:30:00,48.51,48.58,48.5,48.53,1087443.0,42.3519,42.413,42.3432,42.3694,1087443.0
2021-01-20 15:00:00,48.53,48.67,48.5,48.65,848407.0,42.3694,42.4916,42.3432,42.4742,848407.0
2021-01-20 15:30:00,48.66,48.82,48.64,48.66,2184040.0,42.4829,42.6226,42.4654,42.4829,2184040.0
2021-01-21 09:30:00,48.78,48.8,48.46,48.63,2270894.0,42.5877,42.6051,42.3083,42.4567,2270894.0
2021-01-21 10:00:00,48.63,48.75,48.54,48.74,1413870.0,42.4567,42.5615,42.3781,42.5527,1413870.0
2021-01-21 10:30:00,48.74,48.75,48.65,48.72,1283567.0,42.5527,42.5615,42.4742,42.5353,1283567.0
2021-01-21 11:00:00,48.71,48.94,48.7,48.84,1353278.0,42.5265,42.7273,42.5178,42.64,1353278.0
2021-01-21 11:30:00,48.84,49.06,48.77,49.0,1149272.0,42.64,42.8321,42.5789,42.7797,1149272.0
2021-01-21 12:00:00,48.99,49.07,48.92,48.94,849384.0,42.771,42.8408,42.7099,42.7273,849384.0
2021-01-21 12:30:00,48.95,48.96,48.84,48.88,808508.0,42.7361,42.7448,42.64,42.675,808508.0
2021-01-21 13:00:00,48.88,48.99,48.87,48.93,794117.0,42.675,42.771,42.6662,42.7186,794117.0
2021-01-21 13:30:00,48.93,49.08,48.92,49.08,728251.0,42.7186,42.8496,42.7099,42.8496,728251.0
2021-01-21 14:00:00,49.08,49.09,49.0,49.01,787887.0,42.8496,42.8583,42.7797,42.7885,787887.0
2021-01-21 14:30:00,49.02,49.05,49.0,49.02,846854.0,42.7972,42.8234,42.7797,42.7972,846854.0
2021-01-21 15:00:00,49.02,49.02,48.89,48.89,819629.0,42.7972,42.7972,42.6837,42.6837,819629.0
2021-01-21 15:30:00,48.89,49.05,48.88,48.96,2446574.0,42.6837,42.8234,42.675,42.7448,2446574.0
2021-01-22 09:30:00,48.81,48.94,48.52,48.66,1560790.0,42.6138,42.7273,42.3607,42.4829,1560790.0
2021-01-22 10:00:00,48.66,48.77,48.58,48.59,686609.0,42.4829,42.5789,42.413,42.4218,686609.0
2021-01-22 10:30:00,48.58,48.68,48.53,48.67,673502.0,42.413,42.5003,42.3694,42.4916,673502.0
2021-01-22 11:00:00,48.66,48.77,48.55,48.57,949566.0,42.4829,42.5789,42.3868,42.4043,949566.0
2021-01-22 11:30:00,48.56,48.72,48.56,48.66,544093.0,42.3956,42.5353,42.3956,42.4829,544093.0
2021-01-22 12:00:00,48.67,48.69,48.6,48.68,505881.0,42.4916,42.5091,42.4305,42.5003,505881.0
2021-01-22 12:30:00,48.68,48.68,48.6,48.64,393999.0,42.5003,42.5003,42.4305,42.4654,393999.0
2021-01-22 13:00:00,48.63,48.8,48.6,48.76,827815.0,42.4567,42.6051,42.4305,42.5702,827815.0
2021-01-22 13:30:00,48.76,48.85,48.72,48.79,559463.0,42.5702,42.6488,42.5353,42.5964,559463.0
2021-01-22 14:00:00,48.79,48.8,48.63,48.63,596198.0,42.5964,42.6051,42.4567,42.4567,596198.0
2021-01-22 14:30:00,48.63,48.69,48.61,48.67,768385.0,42.4567,42.5091,42.4392,42.4916,768385.0
2021-01-22 15:00:00,48.67,48.69,48.61,48.69,762226.0,42.4916,42.5091,42.4392,42.5091,762226.0
2021-01-22 15:30:00,48.68,48.69,48.49,48.49,2123431.0,42.5003,42.5091,42.3345,42.3345,2123431.0
2021-01-25 09:30:00,48.42,48.58,48.24,48.33,1673548.0,42.2734,42.413,42.1162,42.1948,1673548.0
2021-01-25 10:00:00,48.33,48.53,48.31,48.49,1158257.0,42.1948,42.3694,42.1773,42.3345,1158257.0
2021-01-25 10:30:00,48.49,48.68,48.48,48.56,1104606.0,42.3345,42.5003,42.3257,42.3956,1104606.0
2021-01-25 11:00:00,48.55,48.64,48.41,48.42,1252304.0,42.3868,42.4654,42.2646,42.2734,1252304.0
2021-01-25 11:30:00,48.42,48.55,48.34,48.54,723173.0,42.2734,42.3868,42.2035,42.3781,723173.0
2021-01-25 12:00:00,48.53,48.63,48.46,48.55,700638.0,42.3694,42.4567,42.3083,42.3868,700638.0
2021-01-25 12:30:00,48.56,48.78,48.52,48.74,666664.0,42.3956,42.5877,42.3607,42.5527,666664.0
2021-01-25 13:00:00,48.74,48.77,48.68,48.74,574281.0,42.5527,42.5789,42.5003,42.5527,574281.0
2021-01-25 13:30:00,48.73,48.8,48.7,48.76,672366.0,42.544,42.6051,42.5178,42.5702,672366.0
2021-01-25 14:00:00,48.76,48.83,48.72,48.77,590459.0,42.5702,42.6313,42.5353,42.5789,590459.0
2021-01-25 14:30:00,48.76,48.84,48.7,48.7,531280.0,42.5702,42.64,42.5178,42.5178,531280.0
2021-01-25 15:00:00,48.7,48.78,48.65,48.76,654317.0,42.5178,42.5877,42.4742,42.5702,654317.0
2021-01-25 15:30:00,48.77,48.81,48.65,48.79,1433212.0,42.5789,42.6138,42.4742,42.5964,1433212.0
2021-01-26 09:30:00,48.88,49.0,48.61,48.88,1457115.0,42.675,42.7797,42.4392,42.675,1457115.0
2021-01-26 10:00:00,48.87,49.15,48.87,48.99,951537.0,42.6662,42.9107,42.6662,42.771,951537.0
2021-01-26 10:30:00,48.98,49.1,48.97,49.02,761326.0,42.7623,42.867,42.7535,42.7972,761326.0
2021-01-26 11:00:00,49.02,49.17,48.98,49.13,731485.0,42.7972,42.9281,42.7623,42.8932,731485.0
2021-01-26 11:30:00,49.14,49.19,49.04,49.19,724338.0,42.902,42.9456,42.8146,42.9456,724338.0
2021-01-26 12:00:00,49.18,49.21,49.08,49.15,502061.0,42.9369,42.9631,42.8496,42.9107,502061.0
2021-01-26 12:30:00,49.15,49.18,49.1,49.13,406210.0,42.9107,42.9369,42.867,42.8932,406210.0
2021-01-26 13:00:00,49.13,49.18,49.09,49.16,353874.0,42.8932,42.9369,42.8583,42.9194,353874.0
2021-01-26 13:30:00,49.16,49.21,49.09,49.15,517689.0,42.9194,42.9631,42.8583,42.9107,517689.0
2021-01-26 14:00:00,49.15,49.22,49.13,49.18,379046.0,42.9107,42.9718,42.8932,42.9369,379046.0
2021-01-26 14:30:00,49.18,49.23,49.16,49.23,388855.0,42.9369,42.9805,42.9194,42.9805,388855.0
2021-01-26 15:00:00,49.23,49.39,49.2,49.39,643518.0,42.9805,43.1202,42.9543,43.1202,643518.0
2021-01-26 15:30:00,49.38,49.4,49.24,49.29,1901165.0,43.1115,43.1289,42.9893,43.0329,1901165.0
2021-01-27 09:30:00,48.89,49.32,48.68,48.71,2613082.0,42.6837,43.0591,42.5003,42.5265,2613082.0
2021-01-27 10:00:00,48.71,48.78,48.46,48.59,2163369.0,42.5265,42.5877,42.3083,42.4218,2163369.0
2021-01-27 10:30:00,48.59,48.75,48.42,48.69,1545772.0,42.4218,42.5615,42.2734,42.5091,1545772.0
2021-01-27 11:00:00,48.69,48.77,48.52,48.72,1449631.0,42.5091,42.5789,42.3607,42.5353,1449631.0
2021-01-27 11:30:00,48.71,48.73,48.47,48.5,823525.0,42.5265,42.544,42.317,42.3432,823525.0
2021-01-27 12:00:00,48.5,48.69,48.47,48.65,593018.0,42.3432,42.5091,42.317,42.4742,593018.0
2021-01-27 12:30:00,48.65,48.74,48.56,48.73,571570.0,42.4742,42.5527,42.3956,42.544,571570.0
2021-01-27 13:00:00,48.73,48.85,48.69,48.72,554436.0,42.544,42.6488,42.5091,42.5353,554436.0
2021-01-27 13:30:00,48.72,48.73,48.59,48.64,503882.0,42.5353,42.544,42.4218,42.4654,503882.0
2021-01-27 14:00:00,48.65,48.7,48.53,48.55,654115.0,42.4742,42.5178,42.3694,42.3868,654115.0
2021-01-27 14:30:00,48.56,48.63,48.45,48.46,1112861.0,42.3956,42.4567,42.2995,42.3083,1112861.0
2021-01-27 15:00:00,48.45,48.54,48.39,48.42,949565.0,42.2995,42.3781,42.2472,42.2734,949565.0
2021-01-27 15:30:00,48.41,48.54,48.23,48.54,2721039.0,42.2646,42.3781,42.1075,42.3781,2721039.0
2021-01-28 09:30:00,48.75,48.99,48.61,48.81,1529365.0,42.5615,42.771,42.4392,42.6138,1529365.0
2021-01-28 10:00:00,48.82,49.26,48.79,49.08,1168436.0,42.6226,43.0067,42.5964,42.8496,1168436.0
2021-01-28 10:30:00,49.09,49.25,48.95,49.12,992865.0,42.8583,42.998,42.7361,42.8845,992865.0
2021-01-28 11:00:00,49.13,49.36,49.11,49.28,1303220.0,42.8932,43.094,42.8758,43.0242,1303220.0
2021-01-28 11:30:00,49.28,49.38,49.2,49.22,703222.0,43.0242,43.1115,42.9543,42.9718,703222.0
2021-01-28 12:00:00,49.22,49.44,49.21,49.39,730370.0,42.9718,43.1639,42.9631,43.1202,730370.0
2021-01-28 12:30:00,49.38,49.4,49.27,49.32,502382.0,43.1115,43.1289,43.0154,43.0591,502382.0
2021-01-28 13:00:00,49.32,49.48,49.32,49.45,548234.0,43.0591,43.1988,43.0591,43.1726,548234.0
2021-01-28 13:30:00,49.45,49.5,49.38,49.44,608052.0,43.1726,43.2163,43.1115,43.1639,608052.0
2021-01-28 14:00:00,49.44,49.46,49.2,49.27,597929.0,43.1639,43.1813,42.9543,43.0154,597929.0
2021-01-28 14:30:00,49.27,49.41,49.23,49.4,678681.0,43.0154,43.1377,42.9805,43.1289,678681.0
2021-01-28 15:00:00,49.39,49.47,49.31,49.35,1059612.0,43.1202,43.1901,43.0504,43.0853,1059612.0
2021-01-28 15:30:00,49.36,49.36,49.14,49.15,2900967.0,43.094,43.094,42.902,42.9107,2900967.0
2021-01-29 09:30:00,49.03,49.12,48.57,48.79,1333940.0,42.8059,42.8845,42.4043,42.5964,1333940.0
2021-01-29 10:00:00,48.8,48.87,48.66,48.76,697411.0,42.6051,42.6662,42.4829,42.5702,697411.0
2021-01-29 10:30:00,48.76,48.84,48.61,48.62,615375.0,42.5702,42.64,42.4392,42.448,615375.0
2021-01-29 11:00:00,48.61,48.69,48.52,48.58,744870.0,42.4392,42.5091,42.3607,42.413,744870.0
2021-01-29 11:30:00,48.58,48.6,48.4,48.45,718649.0,42.413,42.4305,42.2559,42.2995,718649.0
2021-01-29 12:00:00,48.45,48.55,48.26,48.34,719255.0,42.2995,42.3868,42.1337,42.2035,719255.0
2021-01-29 12:30:00,48.34,48.42,48.22,48.23,848492.0,42.2035,42.2734,42.0987,42.1075,848492.0
2021-01-29 13:00:00,48.23,48.34,48.14,48.31,868279.0,42.1075,42.2035,42.0289,42.1773,868279.0
2021-01-29 13:30:00,48.32,48.44,48.23,48.27,772107.0,42.186,42.2908,42.1075,42.1424,772107.0
2021-01-29 14:00:00,48.26,48.46,48.24,48.33,676895.0,42.1337,42.3083,42.1162,42.1948,676895.0
2021-01-29 14:30:00,48.33,48.48,48.25,48.43,695097.0,42.1948,42.3257,42.1249,42.2821,695097.0
2021-01-29 15:00:00,48.43,48.58,48.35,48.36,906479.0,42.2821,42.413,42.2122,42.221,906479.0
2021-01-29 15:30:00,48.36,48.43,48.11,48.14,2572444.0,42.221,42.2821,42.0027,42.0289,2572444.0
2021-02-01 09:30:00,48.27,48.46,48.18,48.34,1589936.0,42.1424,42.3083,42.0638,42.2035,1589936.0
2021-02-01 10:00:00,48.32,48.47,48.22,48.27,773321.0,42.186,42.317,42.0987,42.1424,773321.0
2021-02-01 10:30:00,48.27,48.57,48.26,48.45,875193.0,42.1424,42.4043,42.1337,42.2995,875193.0
2021-02-01 11:00:00,48.45,48.58,48.42,48.52,567268.0,42.2995,42.413,42.2734,42.3607,567268.0
2021-02-01 11:30:00,48.53,48.69,48.51,48.68,604989.0,42.3694,42.5091,42.3519,42.5003,604989.0
2021-02-01 12:00:00,48.67,48.69,48.55,48.59,602305.0,42.4916,42.5091,42.3868,42.4218,602305.0
2021-02-01 12:30:00,48.6,48.63,48.5,48.59,387007.0,42.4305,42.4567,42.3432,42.4218,387007.0
2021-02-01 13:00:00,48.59,48.63,48.52,48.55,393422.0,42.4218,42.4567,42.3607,42.3868,393422.0
2021-02-01 13:30:00,48.55,48.6,48.51,48.51,358768.0,42.3868,42.4305,42.3519,42.3519,358768.0
2021-02-01 14:00:00,48.52,48.65,48.51,48.64,675956.0,42.3607,42.4742,42.3519,42.4654,675956.0
2021-02-01 14:30:00,48.64,48.66,48.55,48.57,553459.0,42.4654,42.4829,42.3868,42.4043,553459.0
2021-02-01 15:00:00,48.57,48.61,48.41,48.41,504386.0,42.4043,42.4392,42.2646,42.2646,504386.0
2021-02-01 15:30:00,48.42,48.61,48.4,48.48,1384073.0,42.2734,42.4392,42.2559,42.3257,1384073.0
2021-02-02 09:30:00,48.8,49.18,48.63,49.06,1645072.0,42.6051,42.9369,42.4567,42.8321,1645072.0
2021-02-02 10:00:00,49.06,49.35,49.03,49.23,868679.0,42.8321,43.0853,42.8059,42.9805,868679.0
2021-02-02 10:30:00,49.24,49.29,49.12,49.26,700652.0,42.9893,43.0329,42.8845,43.0067,700652.0
2021-02-02 11:00:00,49.26,49.29,49.09,49.18,520086.0,43.0067,43.0329,42.8583,42.9369,520086.0
2021-02-02 11:30:00,49.18,49.34,49.17,49.3,486318.0,42.9369,43.0766,42.9281,43.0416,486318.0
2021-02-02 12:00:00,49.3,49.34,49.21,49.25,488046.0,43.0416,43.0766,42.9631,42.998,488046.0
2021-02-02 12:30:00,49.25,49.26,49.09,49.2,332202.0,42.998,43.0067,42.8583,42.9543,332202.0
2021-02-02 13:00:00,49.2,49.22,49.13,49.16,367239.0,42.9543,42.9718,42.8932,42.9194,367239.0
2021-02-02 13:30:00,49.16,49.21,49.07,49.14,488042.0,42.9194,42.9631,42.8408,42.902,488042.0
2021-02-02 14:00:00,49.14,49.2,49.1,49.12,710837.0,42.902,42.9543,42.867,42.8845,710837.0
2021-02-02 14:30:00,49.11,49.18,49.09,49.15,568207.0,42.8758,42.9369,42.8583,42.9107,568207.0
2021-02-02 15:00:00,49.15,49.15,49.03,49.04,633333.0,42.9107,42.9107,42.8059,42.8146,633333.0
2021-02-02 15:30:00,49.05,49.11,48.94,48.95,1823671.0,42.8234,42.8758,42.7273,42.7361,1823671.0
2021-02-03 09:30:00,48.95,49.02,48.67,48.85,1307722.0,42.7361,42.7972,42.4916,42.6488,1307722.0
2021-02-03 10:00:00,48.86,48.94,48.82,48.83,640851.0,42.6575,42.7273,42.6226,42.6313,640851.0
2021-02-03 10:30:00,48.83,48.97,48.8,48.94,483583.0,42.6313,42.7535,42.6051,42.7273,483583.0
2021-02-03 11:00:00,48.93,48.95,48.85,48.85,515020.0,42.7186,42.7361,42.6488,42.6488,515020.0
2021-02-03 11:30:00,48.86,48.96,48.8,48.95,637573.0,42.6575,42.7448,42.6051,42.7361,637573.0
2021-02-03 12:00:00,48.95,48.99,48.88,48.93,253041.0,42.7361,42.771,42.675,42.7186,253041.0
2021-02-03 12:30:00,48.92,48.95,48.87,48.9,272283.0,42.7099,42.7361,42.6662,42.6924,272283.0
2021-02-03 13:00:00,48.91,48.93,48.85,48.89,351493.0,42.7011,42.7186,42.6488,42.6837,351493.0
2021-02-03 13:30:00,48.89,48.96,48.88,48.92,338083.0,42.6837,42.7448,42.675,42.7099,338083.0
2021-02-03 14:00:00,48.91,49.0,48.88,49.0,559087.0,42.7011,42.7797,42.675,42.7797,559087.0
2021-02-03 14:30:00,48.99,49.09,48.97,48.98,531409.0,42.771,42.8583,42.7535,42.7623,531409.0
2021-02-03 15:00:00,48.98,49.02,48.94,48.98,500811.0,42.7623,42.7972,42.7273,42.7623,500811.0
2021-02-03 15:30:00,48.98,49.03,48.75,48.76,1975335.0,42.7623,42.8059,42.5615,42.5702,1975335.0
2021-02-04 09:30:00,48.96,49.0,48.65,48.73,1964039.0,42.7448,42.7797,42.4742,42.544,1964039.0
2021-02-04 10:00:00,48.74,48.93,48.73,48.81,1542592.0,42.5527,42.7186,42.544,42.6138,1542592.0
2021-02-04 10:30:00,48.82,48.93,48.67,48.92,946586.0,42.6226,42.7186,42.4916,42.7099,946586.0
2021-02-04 11:00:00,48.93,49.07,48.85,48.91,914140.0,42.7186,42.8408,42.6488,42.7011,914140.0
2021-02-04 11:30:00,48.92,49.05,48.9,48.96,562733.0,42.7099,42.8234,42.6924,42.7448,562733.0
2021-02-04 12:00:00,48.96,48.99,48.76,48.88,1514450.0,42.7448,42.771,42.5702,42.675,1514450.0
2021-02-04 12:30:00,48.88,48.96,48.87,48.9,1179743.0,42.675,42.7448,42.6662,42.6924,1179743.0
2021-02-04 13:00:00,48.9,48.92,48.86,48.87,493391.0,42.6924,42.7099,42.6575,42.6662,493391.0
2021-02-04 13:30:00,48.87,48.95,48.86,48.88,554686.0,42.6662,42.7361,42.6575,42.675,554686.0
2021-02-04 14:00:00,48.88,48.98,48.86,48.94,955794.0,42.675,42.7623,42.6575,42.7273,955794.0
2021-02-04 14:30:00,48.94,48.96,48.88,48.94,1298626.0,42.7273,42.7448,42.675,42.7273,1298626.0
2021-02-04 15:00:00,48.94,49.0,48.73,48.99,1400173.0,42.7273,42.7797,42.544,42.771,1400173.0
2021-02-04 15:30:00,48.98,49.06,48.91,49.01,3483484.0,42.7623,42.8321,42.7011,42.7885,3483484.0
2021-02-05 09:30:00,49.5,49.74,49.27,49.65,1840148.0,43.2163,43.4258,43.0154,43.3472,1840148.0
2021-02-05 10:00:00,49.66,49.74,49.58,49.69,871058.0,43.3559,43.4258,43.2861,43.3821,871058.0
2021-02-05 10:30:00,49.69,49.77,49.64,49.68,730165.0,43.3821,43.452,43.3385,43.3734,730165.0
2021-02-05 11:00:00,49.68,49.7,49.54,49.68,839177.0,43.3734,43.3909,43.2512,43.3734,839177.0
2021-02-05 11:30:00,49.68,49.78,49.63,49.7,585719.0,43.3734,43.4607,43.3297,43.3909,585719.0
2021-02-05 12:00:00,49.7,49.75,49.64,49.67,370920.0,43.3909,43.4345,43.3385,43.3647,370920.0
2021-02-05 12:30:00,49.67,49.75,49.62,49.73,489458.0,43.3647,43.4345,43.321,43.4171,489458.0
2021-02-05 13:00:00,49.72,49.74,49.66,49.68,375195.0,43.4083,43.4258,43.3559,43.3734,375195.0
2021-02-05 13:30:00,49.68,49.7,49.6,49.64,440482.0,43.3734,43.3909,43.3036,43.3385,440482.0
2021-02-05 14:00:00,49.64,49.67,49.56,49.61,421523.0,43.3385,43.3647,43.2686,43.3123,421523.0
2021-02-05 14:30:00,49.61,49.68,49.56,49.59,560155.0,43.3123,43.3734,43.2686,43.2948,560155.0
2021-02-05 15:00:00,49.59,49.63,49.5,49.54,607382.0,43.2948,43.3297,43.2163,43.2512,607382.0
2021-02-05 15:30:00,49.54,49.68,49.51,49.64,1512867.0,43.2512,43.3734,43.225,43.3385,1512867.0
2021-02-08 09:30:00,49.96,50.17,49.78,49.84,2836417.0,43.6179,43.8012,43.4607,43.5131,2836417.0
2021-02-08 10:00:00,49.84,49.91,49.77,49.79,1125634.0,43.5131,43.5742,43.452,43.4694,1125634.0
2021-02-08 10:30:00,49.79,49.96,49.74,49.77,1227782.0,43.4694,43.6179,43.4258,43.452,1227782.0
2021-02-08 11:00:00,49.77,49.79,49.65,49.72,667714.0,43.452,43.4694,43.3472,43.4083,667714.0
2021-02-08 11:30:00,49.71,49.77,49.51,49.52,908798.0,43.3996,43.452,43.225,43.2337,908798.0
2021-02-08 12:00:00,49.52,49.6,49.49,49.55,908441.0,43.2337,43.3036,43.2075,43.2599,908441.0
2021-02-08 12:30:00,49.56,49.59,49.49,49.52,538007.0,43.2686,43.2948,43.2075,43.2337,538007.0
2021-02-08 13:00:00,49.52,49.57,49.5,49.54,563611.0,43.2337,43.2774,43.2163,43.2512,563611.0
2021-02-08 13:30:00,49.54,49.72,49.51,49.7,878401.0,43.2512,43.4083,43.225,43.3909,878401.0
2021-02-08 14:00:00,49.71,49.74,49.65,49.66,575447.0,43.3996,43.4258,43.3472,43.3559,575447.0
2021-02-08 14:30:00,49.67,49.77,49.66,49.75,623693.0,43.3647,43.452,43.3559,43.4345,623693.0
2021-02-08 15:00:00,49.75,49.84,49.71,49.78,751540.0,43.4345,43.5131,43.3996,43.4607,751540.0
2021-02-08 15:30:00,49.78,49.93,49.73,49.91,2487990.0,43.4607,43.5917,43.4171,43.5742,2487990.0
2021-02-09 09:30:00,49.91,50.02,49.63,49.65,1731080.0,43.5742,43.6702,43.3297,43.3472,1731080.0
2021-02-09 10:00:00,49.66,49.8,49.64,49.73,646339.0,43.3559,43.4782,43.3385,43.4171,646339.0
2021-02-09 10:30:00,49.74,49.9,49.73,49.8,705928.0,43.4258,43.5655,43.4171,43.4782,705928.0
2021-02-09 11:00:00,49.8,49.86,49.73,49.82,529996.0,43.4782,43.5306,43.4171,43.4956,529996.0
2021-02-09 11:30:00,49.82,49.86,49.76,49.8,478142.0,43.4956,43.5306,43.4432,43.4782,478142.0
2021-02-09 12:00:00,49.8,49.84,49.77,49.79,1084473.0,43.4782,43.5131,43.452,43.4694,1084473.0
2021-02-09 12:30:00,49.79,49.81,49.76,49.78,475736.0,43.4694,43.4869,43.4432,43.4607,475736.0
2021-02-09 13:00:00,49.78,49.81,49.71,49.72,475045.0,43.4607,43.4869,43.3996,43.4083,475045.0
2021-02-09 13:30:00,49.72,49.75,49.68,49.73,503260.0,43.4083,43.4345,43.3734,43.4171,503260.0
2021-02-09 14:00:00,49.73,49.78,49.72,49.76,441576.0,43.4171,43.4607,43.4083,43.4432,441576.0
2021-02-09 14:30:00,49.76,49.88,49.75,49.88,619297.0,43.4432,43.548,43.4345,43.548,619297.0
2021-02-09 15:00:00,49.88,49.89,49.77,49.82,704034.0,43.548,43.5567,43.452,43.4956,704034.0
2021-02-09 15:30:00,49.83,49.86,49.68,49.68,2276864.0,43.5044,43.5306,43.3734,43.3734,2276864.0
2021-02-10 09:30:00,50.41,50.58,49.72,49.88,4693496.0,44.0107,44.1592,43.4083,43.548,4693496.0
2021-02-10 10:00:00,49.88,50.18,49.88,49.94,2848607.0,43.548,43.8099,43.548,43.6004,2848607.0
2021-02-10 10:30:00,49.94,49.99,49.57,49.72,1602024.0,43.6004,43.644,43.2774,43.4083,1602024.0
2021-02-10 11:00:00,49.71,49.94,49.71,49.93,962416.0,43.3996,43.6004,43.3996,43.5917,962416.0
2021-02-10 11:30:00,49.94,50.04,49.82,49.93,954117.0,43.6004,43.6877,43.4956,43.5917,954117.0
2021-02-10 12:00:00,49.92,49.93,49.7,49.85,741395.0,43.5829,43.5917,43.3909,43.5218,741395.0
2021-02-10 12:30:00,49.84,49.85,49.62,49.65,691203.0,43.5131,43.5218,43.321,43.3472,691203.0
2021-02-10 13:00:00,49.64,49.74,49.61,49.72,525901.0,43.3385,43.4258,43.3123,43.4083,525901.0
2021-02-10 13:30:00,49.72,49.74,49.63,49.68,509817.0,43.4083,43.4258,43.3297,43.3734,509817.0
2021-02-10 14:00:00,49.67,49.81,49.63,49.8,602096.0,43.3647,43.4869,43.3297,43.4782,602096.0
2021-02-10 14:30:00,49.8,49.85,49.74,49.77,687506.0,43.4782,43.5218,43.4258,43.452,687506.0
2021-02-10 15:00:00,49.78,49.81,49.66,49.67,704635.0,43.4607,43.4869,43.3559,43.3647,704635.0
2021-02-10 15:30:00,49.68,49.68,49.53,49.59,1857477.0,43.3734,43.3734,43.2424,43.2948,1857477.0
2021-02-11 09:30:00,49.81,50.21,49.74,50.08,3466720.0,43.4869,43.8361,43.4258,43.7226,3466720.0
2021-02-11 10:00:00,50.08,50.4,50.02,50.34,3777529.0,43.7226,44.002,43.6702,43.9496,3777529.0
2021-02-11 10:30:00,50.34,50.35,50.15,50.16,1102410.0,43.9496,43.9583,43.7837,43.7925,1102410.0
2021-02-11 11:00:00,50.16,50.34,50.11,50.33,1002633.0,43.7925,43.9496,43.7488,43.9409,1002633.0
2021-02-11 11:30:00,50.32,50.35,50.2,50.34,1897442.0,43.9322,43.9583,43.8274,43.9496,1897442.0
2021-02-11 12:00:00,50.34,50.56,50.33,50.52,1706187.0,43.9496,44.1417,43.9409,44.1068,1706187.0
2021-02-11 12:30:00,50.52,50.59,50.41,50.58,908294.0,44.1068,44.1679,44.0107,44.1592,908294.0
2021-02-11 13:00:00,50.58,50.59,50.43,50.48,515066.0,44.1592,44.1679,44.0282,44.0718,515066.0
2021-02-11 13:30:00,50.47,50.57,50.45,50.46,491049.0,44.0631,44.1504,44.0457,44.0544,491049.0
2021-02-11 14:00:00,50.46,50.5,50.37,50.48,668330.0,44.0544,44.0893,43.9758,44.0718,668330.0
2021-02-11 14:30:00,50.48,50.54,50.43,50.52,667444.0,44.0718,44.1242,44.0282,44.1068,667444.0
2021-02-11 15:00:00,50.52,50.56,50.4,50.41,670770.0,44.1068,44.1417,44.002,44.0107,670770.0
2021-02-11 15:30:00,50.41,50.45,50.29,50.3,2346034.0,44.0107,44.0457,43.906,43.9147,2346034.0
2021-02-12 09:30:00,50.56,50.85,50.39,50.78,2132622.0,44.1417,44.3949,43.9933,44.3338,2132622.0
2021-02-12 10:00:00,50.78,50.84,50.42,50.62,851743.0,44.3338,44.3861,44.0195,44.1941,851743.0
2021-02-12 10:30:00,50.62,50.74,50.55,50.7,797247.0,44.1941,44.2988,44.133,44.2639,797247.0
2021-02-12 11:00:00,50.7,50.73,50.6,50.64,462725.0,44.2639,44.2901,44.1766,44.2115,462725.0
2021-02-12 11:30:00,50.64,50.68,50.45,50.54,622296.0,44.2115,44.2465,44.0457,44.1242,622296.0
2021-02-12 12:00:00,50.53,50.67,50.5,50.61,475409.0,44.1155,44.2377,44.0893,44.1853,475409.0
2021-02-12 12:30:00,50.62,50.63,50.47,50.48,329912.0,44.1941,44.2028,44.0631,44.0718,329912.0
2021-02-12 13:00:00,50.47,50.57,50.41,50.55,485877.0,44.0631,44.1504,44.0107,44.133,485877.0
2021-02-12 13:30:00,50.54,50.59,50.49,50.54,325015.0,44.1242,44.1679,44.0806,44.1242,325015.0
2021-02-12 14:00:00,50.54,50.55,50.45,50.48,339824.0,44.1242,44.133,44.0457,44.0718,339824.0
2021-02-12 14:30:00,50.48,50.61,50.47,50.59,859704.0,44.0718,44.1853,44.0631,44.1679,859704.0
2021-02-12 15:00:00,50.6,50.72,50.57,50.72,669100.0,44.1766,44.2814,44.1504,44.2814,669100.0
2021-02-12 15:30:00,50.72,50.8,50.65,50.7,2170917.0,44.2814,44.3512,44.2203,44.2639,2170917.0
2021-02-16 09:30:00,50.62,50.67,50.36,50.65,1714681.0,44.1941,44.2377,43.9671,44.2203,1714681.0
2021-02-16 10:00:00,50.65,50.72,50.53,50.64,828133.0,44.2203,44.2814,44.1155,44.2115,828133.0
2021-02-16 10:30:00,50.64,50.65,50.44,50.54,795067.0,44.2115,44.2203,44.0369,44.1242,795067.0
2021-02-16 11:00:00,50.53,50.54,50.39,50.5,577402.0,44.1155,44.1242,43.9933,44.0893,577402.0
2021-02-16 11:30:00,50.51,50.61,50.46,50.53,522658.0,44.098,44.1853,44.0544,44.1155,522658.0
2021-02-16 12:00:00,50.52,50.65,50.51,50.6,924570.0,44.1068,44.2203,44.098,44.1766,924570.0
2021-02-16 12:30:00,50.61,50.62,50.47,50.48,483902.0,44.1853,44.1941,44.0631,44.0718,483902.0
2021-02-16 13:00:00,50.48,50.49,50.41,50.48,332498.0,44.0718,44.0806,44.0107,44.0718,332498.0
2021-02-16 13:30:00,50.48,50.5,50.45,50.5,297329.0,44.0718,44.0893,44.0457,44.0893,297329.0
2021-02-16 14:00:00,50.49,50.5,50.33,50.34,612082.0,44.0806,44.0893,43.9409,43.9496,612082.0
2021-02-16 14:30:00,50.33,50.33,50.26,50.29,544355.0,43.9409,43.9409,43.8798,43.906,544355.0
2021-02-16 15:00:00,50.3,50.34,50.26,50.3,544252.0,43.9147,43.9496,43.8798,43.9147,544252.0
2021-02-16 15:30:00,50.3,50.31,50.16,50.27,2569656.0,43.9147,43.9234,43.7925,43.8885,2569656.0
2021-02-17 09:30:00,50.0,50.4,49.88,50.34,1829546.0,43.6528,44.002,43.548,43.9496,1829546.0
2021-02-17 10:00:00,50.35,50.45,50.21,50.35,645550.0,43.9583,44.0457,43.8361,43.9583,645550.0
2021-02-17 10:30:00,50.35,50.49,50.33,50.44,1001147.0,43.9583,44.0806,43.9409,44.0369,1001147.0
2021-02-17 11:00:00,50.44,50.48,50.36,50.36,825031.0,44.0369,44.0718,43.9671,43.9671,825031.0
2021-02-17 11:30:00,50.37,50.42,50.31,50.41,713228.0,43.9758,44.0195,43.9234,44.0107,713228.0
2021-02-17 12:00:00,50.41,50.42,50.31,50.35,514037.0,44.0107,44.0195,43.9234,43.9583,514037.0
2021-02-17 12:30:00,50.34,50.38,50.32,50.34,291727.0,43.9496,43.9845,43.9322,43.9496,291727.0
2021-02-17 13:00:00,50.35,50.36,50.26,50.3,530576.0,43.9583,43.9671,43.8798,43.9147,530576.0
2021-02-17 13:30:00,50.3,50.34,50.25,50.26,417625.0,43.9147,43.9496,43.871,43.8798,417625.0
2021-02-17 14:00:00,50.25,50.35,50.25,50.3,435854.0,43.871,43.9583,43.871,43.9147,435854.0
2021-02-17 14:30:00,50.3,50.34,50.28,50.33,475971.0,43.9147,43.9496,43.8972,43.9409,475971.0
2021-02-17 15:00:00,50.33,50.33,50.27,50.29,511158.0,43.9409,43.9409,43.8885,43.906,511158.0
2021-02-17 15:30:00,50.29,50.29,50.1,50.14,1934300.0,43.906,43.906,43.7401,43.775,1934300.0
2021-02-18 09:30:00,50.13,50.36,50.06,50.28,1009347.0,43.7663,43.9671,43.7052,43.8972,1009347.0
2021-02-18 10:00:00,50.27,50.47,50.03,50.46,1008770.0,43.8885,44.0631,43.679,44.0544,1008770.0
2021-02-18 10:30:00,50.46,50.57,50.4,50.5,732574.0,44.0544,44.1504,44.002,44.0893,732574.0
2021-02-18 11:00:00,50.5,50.57,50.45,50.48,715815.0,44.0893,44.1504,44.0457,44.0718,715815.0
2021-02-18 11:30:00,50.47,50.47,50.25,50.34,840964.0,44.0631,44.0631,43.871,43.9496,840964.0
2021-02-18 12:00:00,50.33,50.46,50.29,50.33,550762.0,43.9409,44.0544,43.906,43.9409,550762.0
2021-02-18 12:30:00,50.33,50.53,50.29,50.51,528736.0,43.9409,44.1155,43.906,44.098,528736.0
2021-02-18 13:00:00,50.51,50.69,50.44,50.68,590184.0,44.098,44.2552,44.0369,44.2465,590184.0
2021-02-18 13:30:00,50.68,50.8,50.67,50.79,601665.0,44.2465,44.3512,44.2377,44.3425,601665.0
2021-02-18 14:00:00,50.79,50.85,50.66,50.7,611153.0,44.3425,44.3949,44.229,44.2639,611153.0
2021-02-18 14:30:00,50.7,50.73,50.65,50.69,473346.0,44.2639,44.2901,44.2203,44.2552,473346.0
2021-02-18 15:00:00,50.68,50.8,50.66,50.8,534474.0,44.2465,44.3512,44.229,44.3512,534474.0
2021-02-18 15:30:00,50.8,50.82,50.69,50.78,1632791.0,44.3512,44.3687,44.2552,44.3338,1632791.0
2021-02-19 09:30:00,50.78,50.79,50.45,50.68,1869734.0,44.3338,44.3425,44.0457,44.2465,1869734.0
2021-02-19 10:00:00,50.68,50.83,50.63,50.75,682184.0,44.2465,44.3774,44.2028,44.3076,682184.0
2021-02-19 10:30:00,50.75,50.78,50.6,50.63,732783.0,44.3076,44.3338,44.1766,44.2028,732783.0
2021-02-19 11:00:00,50.63,50.69,50.54,50.69,657129.0,44.2028,44.2552,44.1242,44.2552,657129.0
2021-02-19 11:30:00,50.69,50.7,50.58,50.67,852243.0,44.2552,44.2639,44.1592,44.2377,852243.0
2021-02-19 12:00:00,50.66,50.7,50.5,50.59,696064.0,44.229,44.2639,44.0893,44.1679,696064.0
2021-02-19 12:30:00,50.6,50.61,50.47,50.54,631785.0,44.1766,44.1853,44.0631,44.1242,631785.0
2021-02-19 13:00:00,50.55,50.57,50.38,50.38,471630.0,44.133,44.1504,43.9845,43.9845,471630.0
2021-02-19 13:30:00,50.38,50.41,50.3,50.31,524089.0,43.9845,44.0107,43.9147,43.9234,524089.0
2021-02-19 14:00:00,50.32,50.33,50.2,50.21,436260.0,43.9322,43.9409,43.8274,43.8361,436260.0
2021-02-19 14:30:00,50.21,50.23,50.08,50.12,748197.0,43.8361,43.8536,43.7226,43.7575,748197.0
2021-02-19 15:00:00,50.12,50.21,50.11,50.14,615420.0,43.7575,43.8361,43.7488,43.775,615420.0
2021-02-19 15:30:00,50.14,50.22,49.97,50.12,2245089.0,43.775,43.8449,43.6266,43.7575,2245089.0
2021-02-22 09:30:00,49.85,50.19,49.67,50.02,1496646.0,43.5218,43.8187,43.3647,43.6702,1496646.0
2021-02-22 10:00:00,50.02,50.23,49.88,50.1,935054.0,43.6702,43.8536,43.548,43.7401,935054.0
2021-02-22 10:30:00,50.09,50.35,50.05,50.32,739727.0,43.7314,43.9583,43.6964,43.9322,739727.0
2021-02-22 11:00:00,50.33,50.44,50.26,50.39,564592.0,43.9409,44.0369,43.8798,43.9933,564592.0
2021-02-22 11:30:00,50.4,50.48,50.3,50.37,492321.0,44.002,44.0718,43.9147,43.9758,492321.0
2021-02-22 12:00:00,50.37,50.57,50.34,50.5,567268.0,43.9758,44.1504,43.9496,44.0893,567268.0
2021-02-22 12:30:00,50.51,50.59,50.49,50.52,430183.0,44.098,44.1679,44.0806,44.1068,430183.0
2021-02-22 13:00:00,50.52,50.68,50.46,50.67,439627.0,44.1068,44.2465,44.0544,44.2377,439627.0
2021-02-22 13:30:00,50.67,50.74,50.64,50.73,524319.0,44.2377,44.2988,44.2115,44.2901,524319.0
2021-02-22 14:00:00,50.73,50.8,50.66,50.78,467412.0,44.2901,44.3512,44.229,44.3338,467412.0
2021-02-22 14:30:00,50.78,50.79,50.7,50.73,446875.0,44.3338,44.3425,44.2639,44.2901,446875.0
2021-02-22 15:00:00,50.72,50.84,50.69,50.83,739495.0,44.2814,44.3861,44.2552,44.3774,739495.0
2021-02-22 15:30:00,50.83,50.88,50.61,50.62,2237636.0,44.3774,44.4211,44.1853,44.1941,2237636.0
2021-02-23 09:30:00,51.0,51.51,50.76,50.79,3062681.0,44.5258,44.9711,44.3163,44.3425,3062681.0
2021-02-23 10:00:00,50.77,50.85,50.48,50.59,1451167.0,44.325,44.3949,44.0718,44.1679,1451167.0
2021-02-23 10:30:00,50.58,50.66,50.42,50.56,1223501.0,44.1592,44.229,44.0195,44.1417,1223501.0
2021-02-23 11:00:00,50.55,50.89,50.55,50.83,919183.0,44.133,44.4298,44.133,44.3774,919183.0
2021-02-23 11:30:00,50.84,50.89,50.71,50.8,645473.0,44.3861,44.4298,44.2726,44.3512,645473.0
2021-02-23 12:00:00,50.8,50.85,50.68,50.78,624422.0,44.3512,44.3949,44.2465,44.3338,624422.0
2021-02-23 12:30:00,50.78,50.91,50.72,50.84,538127.0,44.3338,44.4473,44.2814,44.3861,538127.0
2021-02-23 13:00:00,50.83,50.99,50.79,50.91,455825.0,44.3774,44.5171,44.3425,44.4473,455825.0
2021-02-23 13:30:00,50.91,50.95,50.76,50.79,532919.0,44.4473,44.4822,44.3163,44.3425,532919.0
2021-02-23 14:00:00,50.79,50.81,50.68,50.7,601484.0,44.3425,44.36,44.2465,44.2639,601484.0
2021-02-23 14:30:00,50.7,50.79,50.59,50.71,519147.0,44.2639,44.3425,44.1679,44.2726,519147.0
2021-02-23 15:00:00,50.71,50.75,50.6,50.66,703933.0,44.2726,44.3076,44.1766,44.229,703933.0
2021-02-23 15:30:00,50.66,50.74,50.52,50.54,1847965.0,44.229,44.2988,44.1068,44.1242,1847965.0
2021-02-24 09:30:00,50.39,50.45,50.13,50.36,1888569.0,43.9933,44.0457,43.7663,43.9671,1888569.0
2021-02-24 10:00:00,50.36,50.62,50.33,50.56,1251171.0,43.9671,44.1941,43.9409,44.1417,1251171.0
2021-02-24 10:30:00,50.56,50.78,50.56,50.69,680820.0,44.1417,44.3338,44.1417,44.2552,680820.0
2021-02-24 11:00:00,50.68,50.74,50.57,50.68,974831.0,44.2465,44.2988,44.1504,44.2465,974831.0
2021-02-24 11:30:00,50.68,50.72,50.53,50.61,697110.0,44.2465,44.2814,44.1155,44.1853,697110.0
2021-02-24 12:00:00,50.61,50.74,50.54,50.55,882381.0,44.1853,44.2988,44.1242,44.133,882381.0
2021-02-24 12:30:00,50.55,50.72,50.53,50.66,484862.0,44.133,44.2814,44.1155,44.229,484862.0
2021-02-24 13:00:00,50.65,50.79,50.65,50.79,487759.0,44.2203,44.3425,44.2203,44.3425,487759.0
2021-02-24 13:30:00,50.79,50.9,50.75,50.86,475302.0,44.3425,44.4385,44.3076,44.4036,475302.0
2021-02-24 14:00:00,50.86,50.88,50.73,50.8,403450.0,44.4036,44.4211,44.2901,44.3512,403450.0
2021-02-24 14:30:00,50.8,50.83,50.64,50.66,575082.0,44.3512,44.3774,44.2115,44.229,575082.0
2021-02-24 15:00:00,50.66,50.74,50.61,50.73,828413.0,44.229,44.2988,44.1853,44.2901,828413.0
2021-02-24 15:30:00,50.73,50.8,50.7,50.7,1967821.0,44.2901,44.3512,44.2639,44.2639,1967821.0
2021-02-25 09:30:00,50.47,50.75,50.35,50.43,1473479.0,44.0631,44.3076,43.9583,44.0282,1473479.0
2021-02-25 10:00:00,50.43,50.5,50.31,50.38,819780.0,44.0282,44.0893,43.9234,43.9845,819780.0
2021-02-25 10:30:00,50.37,50.53,50.29,50.41,868488.0,43.9758,44.1155,43.906,44.0107,868488.0
2021-02-25 11:00:00,50.41,50.5,50.37,50.44,497626.0,44.0107,44.0893,43.9758,44.0369,497626.0
2021-02-25 11:30:00,50.43,50.51,50.31,50.38,585725.0,44.0282,44.098,43.9234,43.9845,585725.0
2021-02-25 12:00:00,50.38,50.5,50.33,50.37,475158.0,43.9845,44.0893,43.9409,43.9758,475158.0
2021-02-25 12:30:00,50.36,50.4,50.2,50.21,615866.0,43.9671,44.002,43.8274,43.8361,615866.0
2021-02-25 13:00:00,50.2,50.25,50.01,50.16,710006.0,43.8274,43.871,43.6615,43.7925,710006.0
2021-02-25 13:30:00,50.16,50.16,50.02,50.03,659712.0,43.7925,43.7925,43.6702,43.679,659712.0
2021-02-25 14:00:00,50.02,50.24,49.98,50.18,761707.0,43.6702,43.8623,43.6353,43.8099,761707.0
2021-02-25 14:30:00,50.18,50.19,50.06,50.08,493945.0,43.8099,43.8187,43.7052,43.7226,493945.0
2021-02-25 15:00:00,50.08,50.17,50.05,50.09,840033.0,43.7226,43.8012,43.6964,43.7314,840033.0
2021-02-25 15:30:00,50.08,50.28,49.99,50.17,2222819.0,43.7226,43.8972,43.644,43.8012,2222819.0
2021-02-26 09:30:00,50.2,50.21,49.66,49.86,1846131.0,43.8274,43.8361,43.3559,43.5306,1846131.0
2021-02-26 10:00:00,49.86,49.94,49.37,49.41,1384644.0,43.5306,43.6004,43.1028,43.1377,1384644.0
2021-02-26 10:30:00,49.41,49.66,49.4,49.44,1197160.0,43.1377,43.3559,43.1289,43.1639,1197160.0
2021-02-26 11:00:00,49.44,49.52,49.18,49.21,1110202.0,43.1639,43.2337,42.9369,42.9631,1110202.0
2021-02-26 11:30:00,49.2,49.46,49.17,49.4,909815.0,42.9543,43.1813,42.9281,43.1289,909815.0
2021-02-26 12:00:00,49.41,49.62,49.39,49.59,674005.0,43.1377,43.321,43.1202,43.2948,674005.0
2021-02-26 12:30:00,49.59,49.63,49.5,49.57,505976.0,43.2948,43.3297,43.2163,43.2774,505976.0
2021-02-26 13:00:00,49.57,49.58,49.45,49.53,665792.0,43.2774,43.2861,43.1726,43.2424,665792.0
2021-02-26 13:30:00,49.54,49.55,49.39,49.4,759875.0,43.2512,43.2599,43.1202,43.1289,759875.0
2021-02-26 14:00:00,49.4,49.44,49.22,49.26,766227.0,43.1289,43.1639,42.9718,43.0067,766227.0
2021-02-26 14:30:00,49.25,49.33,49.22,49.23,887898.0,42.998,43.0678,42.9718,42.9805,887898.0
2021-02-26 15:00:00,49.24,49.37,49.19,49.2,970186.0,42.9893,43.1028,42.9456,42.9543,970186.0
2021-02-26 15:30:00,49.19,49.34,48.98,48.98,3124990.0,42.9456,43.0766,42.7623,42.7623,3124990.0
2021-03-01 09:30:00,49.44,50.16,49.4,50.01,1998025.0,43.1639,43.7925,43.1289,43.6615,1998025.0
2021-03-01 10:00:00,50.01,50.18,49.91,50.13,1037977.0,43.6615,43.8099,43.5742,43.7663,1037977.0
2021-03-01 10:30:00,50.13,50.3,50.03,50.25,849830.0,43.7663,43.9147,43.679,43.871,849830.0
2021-03-01 11:00:00,50.25,50.28,50.09,50.11,526804.0,43.871,43.8972,43.7314,43.7488,526804.0
2021-03-01 11:30:00,50.12,50.15,50.08,50.12,477340.0,43.7575,43.7837,43.7226,43.7575,477340.0
2021-03-01 12:00:00,50.12,50.22,50.1,50.14,525306.0,43.7575,43.8449,43.7401,43.775,525306.0
2021-03-01 12:30:00,50.15,50.16,49.99,50.01,422581.0,43.7837,43.7925,43.644,43.6615,422581.0
2021-03-01 13:00:00,50.01,50.05,49.95,50.04,405614.0,43.6615,43.6964,43.6091,43.6877,405614.0
2021-03-01 13:30:00,50.04,50.3,50.04,50.29,572067.0,43.6877,43.9147,43.6877,43.906,572067.0
2021-03-01 14:00:00,50.29,50.44,50.27,50.32,1050308.0,43.906,44.0369,43.8885,43.9322,1050308.0
2021-03-01 14:30:00,50.33,50.34,50.14,50.15,704153.0,43.9409,43.9496,43.775,43.7837,704153.0
2021-03-01 15:00:00,50.15,50.28,50.14,50.21,661720.0,43.7837,43.8972,43.775,43.8361,661720.0
2021-03-01 15:30:00,50.21,50.22,49.86,49.9,1637163.0,43.8361,43.8449,43.5306,43.5655,1637163.0
2021-03-02 09:30:00,49.84,49.93,49.7,49.88,1209971.0,43.5131,43.5917,43.3909,43.548,1209971.0
2021-03-02 10:00:00,49.88,50.0,49.84,49.88,795092.0,43.548,43.6528,43.5131,43.548,795092.0
2021-03-02 10:30:00,49.87,50.06,49.86,50.04,432813.0,43.5393,43.7052,43.5306,43.6877,432813.0
2021-03-02 11:00:00,50.04,50.12,49.94,50.12,520372.0,43.6877,43.7575,43.6004,43.7575,520372.0
2021-03-02 11:30:00,50.11,50.23,50.04,50.16,460147.0,43.7488,43.8536,43.6877,43.7925,460147.0
2021-03-02 12:00:00,50.16,50.32,50.15,50.27,564545.0,43.7925,43.9322,43.7837,43.8885,564545.0
2021-03-02 12:30:00,50.26,50.41,50.25,50.36,367496.0,43.8798,44.0107,43.871,43.9671,367496.0
2021-03-02 13:00:00,50.36,50.42,50.33,50.37,413115.0,43.9671,44.0195,43.9409,43.9758,413115.0
2021-03-02 13:30:00,50.37,50.43,50.33,50.39,494194.0,43.9758,44.0282,43.9409,43.9933,494194.0
2021-03-02 14:00:00,50.39,50.48,50.37,50.45,508978.0,43.9933,44.0718,43.9758,44.0457,508978.0
2021-03-02 14:30:00,50.45,50.56,50.39,50.4,471938.0,44.0457,44.1417,43.9933,44.002,471938.0
2021-03-02 15:00:00,50.4,50.41,50.2,50.25,624887.0,44.002,44.0107,43.8274,43.871,624887.0
2021-03-02 15:30:00,50.25,50.36,50.05,50.1,1615283.0,43.871,43.9671,43.6964,43.7401,1615283.0
2021-03-03 09:30:00,49.72,50.1,49.71,49.98,1364850.0,43.4083,43.7401,43.3996,43.6353,1364850.0
2021-03-03 10:00:00,49.98,50.27,49.93,50.21,877396.0,43.6353,43.8885,43.5917,43.8361,877396.0
2021-03-03 10:30:00,50.2,50.25,50.01,50.06,686264.0,43.8274,43.871,43.6615,43.7052,686264.0
2021-03-03 11:00:00,50.06,50.17,49.95,50.16,511488.0,43.7052,43.8012,43.6091,43.7925,511488.0
2021-03-03 11:30:00,50.16,50.21,50.09,50.13,465771.0,43.7925,43.8361,43.7314,43.7663,465771.0
2021-03-03 12:00:00,50.13,50.17,50.07,50.1,637927.0,43.7663,43.8012,43.7139,43.7401,637927.0
2021-03-03 12:30:00,50.09,50.23,50.01,50.15,595794.0,43.7314,43.8536,43.6615,43.7837,595794.0
2021-03-03 13:00:00,50.15,50.47,50.11,50.39,738224.0,43.7837,44.0631,43.7488,43.9933,738224.0
2021-03-03 13:30:00,50.4,50.44,50.3,50.41,545398.0,44.002,44.0369,43.9147,44.0107,545398.0
2021-03-03 14:00:00,50.41,50.56,50.39,50.54,875891.0,44.0107,44.1417,43.9933,44.1242,875891.0
2021-03-03 14:30:00,50.54,50.54,50.36,50.47,1003656.0,44.1242,44.1242,43.9671,44.0631,1003656.0
2021-03-03 15:00:00,50.47,50.47,50.28,50.3,766884.0,44.0631,44.0631,43.8972,43.9147,766884.0
2021-03-03 15:30:00,50.31,50.32,49.96,49.97,2545748.0,43.9234,43.9322,43.6179,43.6266,2545748.0
2021-03-04 09:30:00,50.31,50.94,50.09,50.93,2725378.0,43.9234,44.4735,43.7314,44.4647,2725378.0
2021-03-04 10:00:00,50.93,50.98,50.74,50.86,1876224.0,44.4647,44.5084,44.2988,44.4036,1876224.0
2021-03-04 10:30:00,50.86,51.09,50.83,50.92,1599345.0,44.4036,44.6044,44.3774,44.456,1599345.0
2021-03-04 11:00:00,50.92,51.02,50.79,50.83,726576.0,44.456,44.5433,44.3425,44.3774,726576.0
2021-03-04 11:30:00,50.83,50.98,50.8,50.9,720080.0,44.3774,44.5084,44.3512,44.4385,720080.0
2021-03-04 12:00:00,50.91,51.02,50.46,50.52,964483.0,44.4473,44.5433,44.0544,44.1068,964483.0
2021-03-04 12:30:00,50.52,50.55,50.1,50.14,925869.0,44.1068,44.133,43.7401,43.775,925869.0
2021-03-04 13:00:00,50.15,50.24,49.96,50.04,1451334.0,43.7837,43.8623,43.6179,43.6877,1451334.0
2021-03-04 13:30:00,50.04,50.06,49.64,49.66,1188247.0,43.6877,43.7052,43.3385,43.3559,1188247.0
2021-03-04 14:00:00,49.67,50.03,49.62,50.02,1059070.0,43.3647,43.679,43.321,43.6702,1059070.0
2021-03-04 14:30:00,50.01,50.06,49.85,50.0,862781.0,43.6615,43.7052,43.5218,43.6528,862781.0
2021-03-04 15:00:00,49.99,50.0,49.69,49.86,1153997.0,43.644,43.6528,43.3821,43.5306,1153997.0
2021-03-04 15:30:00,49.85,49.99,49.73,49.94,2360050.0,43.5218,43.644,43.4171,43.6004,2360050.0
2021-03-05 09:30:00,50.05,50.28,49.9,50.12,1728135.0,43.6964,43.8972,43.5655,43.7575,1728135.0
2021-03-05 10:00:00,50.12,50.56,50.09,50.41,1326918.0,43.7575,44.1417,43.7314,44.0107,1326918.0
2021-03-05 10:30:00,50.4,50.52,50.29,50.34,1281749.0,44.002,44.1068,43.906,43.9496,1281749.0
2021-03-05 11:00:00,50.34,50.48,50.11,50.17,1853767.0,43.9496,44.0718,43.7488,43.8012,1853767.0
2021-03-05 11:30:00,50.17,50.48,50.16,50.47,1341219.0,43.8012,44.0718,43.7925,44.0631,1341219.0
2021-03-05 12:00:00,50.47,50.61,50.46,50.53,1070873.0,44.0631,44.1853,44.0544,44.1155,1070873.0
2021-03-05 12:30:00,50.52,50.56,50.33,50.38,645096.0,44.1068,44.1417,43.9409,43.9845,645096.0
2021-03-05 13:00:00,50.37,50.54,50.34,50.42,684308.0,43.9758,44.1242,43.9496,44.0195,684308.0
2021-03-05 13:30:00,50.43,50.51,50.35,50.48,745972.0,44.0282,44.098,43.9583,44.0718,745972.0
2021-03-05 14:00:00,50.48,50.66,50.37,50.62,1050739.0,44.0718,44.229,43.9758,44.1941,1050739.0
2021-03-05 14:30:00,50.62,50.77,50.62,50.69,1053681.0,44.1941,44.325,44.1941,44.2552,1053681.0
2021-03-05 15:00:00,50.68,50.8,50.67,50.73,840174.0,44.2465,44.3512,44.2377,44.2901,840174.0
2021-03-05 15:30:00,50.73,50.95,50.72,50.79,2509956.0,44.2901,44.4822,44.2814,44.3425,2509956.0
2021-03-08 09:30:00,51.47,51.62,51.16,51.27,2829835.0,44.9362,45.0671,44.6655,44.7616,2829835.0
2021-03-08 10:00:00,51.25,51.75,51.25,51.73,1099419.0,44.7441,45.1806,44.7441,45.1632,1099419.0
2021-03-08 10:30:00,51.73,51.8,51.59,51.76,1079105.0,45.1632,45.2243,45.0409,45.1894,1079105.0
2021-03-08 11:00:00,51.76,51.95,51.71,51.95,1080415.0,45.1894,45.3552,45.1457,45.3552,1080415.0
2021-03-08 11:30:00,51.95,52.22,51.93,52.13,1421914.0,45.3552,45.591,45.3378,45.5124,1421914.0
2021-03-08 12:00:00,52.13,52.32,52.03,52.3,1601921.0,45.5124,45.6783,45.4251,45.6608,1601921.0
2021-03-08 12:30:00,52.3,52.43,52.22,52.31,1706695.0,45.6608,45.7743,45.591,45.6695,1706695.0
2021-03-08 13:00:00,52.32,52.48,52.28,52.45,958118.0,45.6783,45.818,45.6433,45.7918,958118.0
2021-03-08 13:30:00,52.45,52.49,52.21,52.22,1046930.0,45.7918,45.8267,45.5822,45.591,1046930.0
2021-03-08 14:00:00,52.22,52.44,52.2,52.33,836750.0,45.591,45.783,45.5735,45.687,836750.0
2021-03-08 14:30:00,52.33,52.36,51.95,52.05,1344566.0,45.687,45.7132,45.3552,45.4425,1344566.0
2021-03-08 15:00:00,52.05,52.06,51.82,52.01,1434773.0,45.4425,45.4513,45.2417,45.4076,1434773.0
2021-03-08 15:30:00,52.01,52.01,51.56,51.64,3230908.0,45.4076,45.4076,45.0147,45.0846,3230908.0
2021-03-09 09:30:00,51.71,51.88,51.49,51.5,2017490.0,45.1457,45.2941,44.9536,44.9624,2017490.0
2021-03-09 10:00:00,51.49,51.58,51.24,51.4,1389190.0,44.9536,45.0322,44.7354,44.8751,1389190.0
2021-03-09 10:30:00,51.4,51.65,51.36,51.59,1157672.0,44.8751,45.0933,44.8401,45.0409,1157672.0
2021-03-09 11:00:00,51.59,51.61,51.21,51.22,2348555.0,45.0409,45.0584,44.7092,44.7179,2348555.0
2021-03-09 11:30:00,51.22,51.28,51.04,51.18,2224949.0,44.7179,44.7703,44.5608,44.683,2224949.0
2021-03-09 12:00:00,51.18,51.29,51.11,51.29,1336797.0,44.683,44.779,44.6219,44.779,1336797.0
2021-03-09 12:30:00,51.29,51.31,51.15,51.25,826620.0,44.779,44.7965,44.6568,44.7441,826620.0
2021-03-09 13:00:00,51.25,51.31,51.14,51.25,782730.0,44.7441,44.7965,44.6481,44.7441,782730.0
2021-03-09 13:30:00,51.25,51.27,51.08,51.11,647582.0,44.7441,44.7616,44.5957,44.6219,647582.0
2021-03-09 14:00:00,51.11,51.2,51.09,51.19,898877.0,44.6219,44.7004,44.6044,44.6917,898877.0
2021-03-09 14:30:00,51.19,51.21,51.06,51.12,796739.0,44.6917,44.7092,44.5782,44.6306,796739.0
2021-03-09 15:00:00,51.12,51.16,51.01,51.12,980978.0,44.6306,44.6655,44.5346,44.6306,980978.0
2021-03-09 15:30:00,51.12,51.12,50.84,50.86,2684116.0,44.6306,44.6306,44.3861,44.4036,2684116.0
2021-03-10 09:30:00,51.18,51.26,50.71,50.91,2291177.0,44.683,44.7528,44.2726,44.4473,2291177.0
2021-03-10 10:00:00,50.91,51.04,50.73,50.98,1114234.0,44.4473,44.5608,44.2901,44.5084,1114234.0
2021-03-10 10:30:00,50.98,51.22,50.84,51.18,1628307.0,44.5084,44.7179,44.3861,44.683,1628307.0
2021-03-10 11:00:00,51.18,51.18,50.97,51.05,1162264.0,44.683,44.683,44.4996,44.5695,1162264.0
2021-03-10 11:30:00,51.05,51.08,50.85,50.86,1002536.0,44.5695,44.5957,44.3949,44.4036,1002536.0
2021-03-10 12:00:00,50.86,51.06,50.84,51.05,920059.0,44.4036,44.5782,44.3861,44.5695,920059.0
2021-03-10 12:30:00,51.05,51.21,51.04,51.09,1177658.0,44.5695,44.7092,44.5608,44.6044,1177658.0
2021-03-10 13:00:00,51.09,51.15,51.01,51.07,855677.0,44.6044,44.6568,44.5346,44.5869,855677.0
2021-03-10 13:30:00,51.07,51.45,51.04,51.45,1036335.0,44.5869,44.9187,44.5608,44.9187,1036335.0
2021-03-10 14:00:00,51.44,51.63,51.37,51.55,1105655.0,44.91,45.0759,44.8489,45.006,1105655.0
2021-03-10 14:30:00,51.55,51.6,51.38,51.41,974295.0,45.006,45.0497,44.8576,44.8838,974295.0
2021-03-10 15:00:00,51.41,51.53,51.36,51.51,789801.0,44.8838,44.9886,44.8401,44.9711,789801.0
2021-03-10 15:30:00,51.52,51.53,51.32,51.45,2305677.0,44.9798,44.9886,44.8052,44.9187,2305677.0
2021-03-11 09:30:00,51.41,51.43,50.81,51.02,2220416.0,44.8838,44.9012,44.36,44.5433,2220416.0
2021-03-11 10:00:00,51.02,51.17,50.96,51.17,868019.0,44.5433,44.6743,44.4909,44.6743,868019.0
2021-03-11 10:30:00,51.16,51.33,51.09,51.23,810606.0,44.6655,44.8139,44.6044,44.7266,810606.0
2021-03-11 11:00:00,51.23,51.34,51.13,51.26,738648.0,44.7266,44.8227,44.6393,44.7528,738648.0
2021-03-11 11:30:00,51.27,51.32,51.2,51.23,549412.0,44.7616,44.8052,44.7004,44.7266,549412.0
2021-03-11 12:00:00,51.23,51.3,51.15,51.24,512659.0,44.7266,44.7878,44.6568,44.7354,512659.0
2021-03-11 12:30:00,51.25,51.28,51.15,51.17,413348.0,44.7441,44.7703,44.6568,44.6743,413348.0
2021-03-11 13:00:00,51.17,51.29,51.14,51.16,471158.0,44.6743,44.779,44.6481,44.6655,471158.0
2021-03-11 13:30:00,51.16,51.18,51.05,51.11,562022.0,44.6655,44.683,44.5695,44.6219,562022.0
2021-03-11 14:00:00,51.11,51.15,51.04,51.05,607309.0,44.6219,44.6568,44.5608,44.5695,607309.0
2021-03-11 14:30:00,51.05,51.11,50.9,50.91,852079.0,44.5695,44.6219,44.4385,44.4473,852079.0
2021-03-11 15:00:00,50.91,50.94,50.85,50.93,914123.0,44.4473,44.4735,44.3949,44.4647,914123.0
2021-03-11 15:30:00,50.93,50.96,50.81,50.88,2522523.0,44.4647,44.4909,44.36,44.4211,2522523.0
2021-03-12 09:30:00,50.58,50.68,50.44,50.5,1906855.0,44.5274,44.6155,44.4042,44.457,1906855.0
2021-03-12 10:00:00,50.51,50.56,50.44,50.44,893430.0,44.4658,44.5098,44.4042,44.4042,893430.0
2021-03-12 10:30:00,50.44,50.57,50.42,50.54,841018.0,44.4042,44.5186,44.3866,44.4922,841018.0
2021-03-12 11:00:00,50.54,50.54,50.2,50.29,952166.0,44.4922,44.4922,44.1929,44.2721,952166.0
2021-03-12 11:30:00,50.29,50.35,50.23,50.34,467745.0,44.2721,44.325,44.2193,44.3162,467745.0
2021-03-12 12:00:00,50.34,50.4,50.3,50.34,473000.0,44.3162,44.369,44.2809,44.3162,473000.0
2021-03-12 12:30:00,50.34,50.42,50.34,50.39,646388.0,44.3162,44.3866,44.3162,44.3602,646388.0
2021-03-12 13:00:00,50.39,50.51,50.34,50.51,420889.0,44.3602,44.4658,44.3162,44.4658,420889.0
2021-03-12 13:30:00,50.51,50.55,50.49,50.52,528448.0,44.4658,44.501,44.4482,44.4746,528448.0
2021-03-12 14:00:00,50.52,50.61,50.47,50.48,1201343.0,44.4746,44.5538,44.4306,44.4394,1201343.0
2021-03-12 14:30:00,50.48,50.49,50.38,50.39,457250.0,44.4394,44.4482,44.3514,44.3602,457250.0
2021-03-12 15:00:00,50.39,50.41,50.28,50.34,1444386.0,44.3602,44.3778,44.2633,44.3162,1444386.0
2021-03-12 15:30:00,50.34,50.38,50.26,50.35,3787914.0,44.3162,44.3514,44.2457,44.325,3787914.0
2021-03-15 09:30:00,50.49,50.93,50.47,50.8,1855832.0,44.4482,44.8356,44.4306,44.7211,1855832.0
2021-03-15 10:00:00,50.8,50.82,50.61,50.75,916324.0,44.7211,44.7387,44.5538,44.6771,916324.0
2021-03-15 10:30:00,50.76,50.95,50.62,50.91,712540.0,44.6859,44.8532,44.5626,44.8179,712540.0
2021-03-15 11:00:00,50.91,50.95,50.85,50.87,539555.0,44.8179,44.8532,44.7651,44.7827,539555.0
2021-03-15 11:30:00,50.86,50.95,50.77,50.94,601429.0,44.7739,44.8532,44.6947,44.8444,601429.0
2021-03-15 12:00:00,50.94,50.99,50.89,50.96,491477.0,44.8444,44.8884,44.8003,44.862,491477.0
2021-03-15 12:30:00,50.96,50.98,50.85,50.9,736136.0,44.862,44.8796,44.7651,44.8091,736136.0
2021-03-15 13:00:00,50.9,50.9,50.75,50.77,476848.0,44.8091,44.8091,44.6771,44.6947,476848.0
2021-03-15 13:30:00,50.77,51.05,50.75,51.04,826777.0,44.6947,44.9412,44.6771,44.9324,826777.0
2021-03-15 14:00:00,51.04,51.12,51.01,51.05,502128.0,44.9324,45.0028,44.906,44.9412,502128.0
2021-03-15 14:30:00,51.05,51.06,50.9,50.95,475672.0,44.9412,44.95,44.8091,44.8532,475672.0
2021-03-15 15:00:00,50.95,50.97,50.89,50.91,488869.0,44.8532,44.8708,44.8003,44.8179,488869.0
2021-03-15 15:30:00,50.92,51.1,50.82,51.03,1499099.0,44.8268,44.9852,44.7387,44.9236,1499099.0
2021-03-16 09:30:00,51.2,51.48,51.11,51.34,1621211.0,45.0732,45.3197,44.994,45.1965,1621211.0
2021-03-16 10:00:00,51.34,51.36,51.24,51.3,682770.0,45.1965,45.2141,45.1085,45.1613,682770.0
2021-03-16 10:30:00,51.31,51.37,51.22,51.32,731078.0,45.1701,45.2229,45.0909,45.1789,731078.0
2021-03-16 11:00:00,51.32,51.33,51.25,51.29,516592.0,45.1789,45.1877,45.1173,45.1525,516592.0
2021-03-16 11:30:00,51.29,51.32,51.14,51.16,478790.0,45.1525,45.1789,45.0204,45.038,478790.0
2021-03-16 12:00:00,51.16,51.17,51.04,51.12,895578.0,45.038,45.0468,44.9324,45.0028,895578.0
2021-03-16 12:30:00,51.12,51.22,51.1,51.21,425372.0,45.0028,45.0909,44.9852,45.082,425372.0
2021-03-16 13:00:00,51.21,51.31,51.18,51.3,517387.0,45.082,45.1701,45.0556,45.1613,517387.0
2021-03-16 13:30:00,51.3,51.35,51.27,51.31,429621.0,45.1613,45.2053,45.1349,45.1701,429621.0
2021-03-16 14:00:00,51.3,51.46,51.28,51.46,729377.0,45.1613,45.3021,45.1437,45.3021,729377.0
2021-03-16 14:30:00,51.46,51.52,51.42,51.45,708462.0,45.3021,45.355,45.2669,45.2933,708462.0
2021-03-16 15:00:00,51.45,51.45,51.3,51.3,508684.0,45.2933,45.2933,45.1613,45.1613,508684.0
2021-03-16 15:30:00,51.31,51.34,51.16,51.21,1780344.0,45.1701,45.1965,45.038,45.082,1780344.0
2021-03-17 09:30:00,51.25,51.53,51.16,51.41,1725503.0,45.1173,45.3638,45.038,45.2581,1725503.0
2021-03-17 10:00:00,51.42,51.46,51.22,51.32,746207.0,45.2669,45.3021,45.0909,45.1789,746207.0
2021-03-17 10:30:00,51.32,51.44,51.21,51.41,792184.0,45.1789,45.2845,45.082,45.2581,792184.0
2021-03-17 11:00:00,51.4,51.45,51.15,51.27,776673.0,45.2493,45.2933,45.0292,45.1349,776673.0
2021-03-17 11:30:00,51.26,51.38,51.23,51.38,870668.0,45.1261,45.2317,45.0997,45.2317,870668.0
2021-03-17 12:00:00,51.38,51.44,51.32,51.37,639878.0,45.2317,45.2845,45.1789,45.2229,639878.0
2021-03-17 12:30:00,51.38,51.45,51.26,51.44,532599.0,45.2317,45.2933,45.1261,45.2845,532599.0
2021-03-17 13:00:00,51.44,51.46,51.34,51.39,526575.0,45.2845,45.3021,45.1965,45.2405,526575.0
2021-03-17 13:30:00,51.38,51.43,51.25,51.34,654048.0,45.2317,45.2757,45.1173,45.1965,654048.0
2021-03-17 14:00:00,51.34,51.62,51.26,51.3,770459.0,45.1965,45.443,45.1261,45.1613,770459.0
2021-03-17 14:30:00,51.3,51.41,51.27,51.34,901056.0,45.1613,45.2581,45.1349,45.1965,901056.0
2021-03-17 15:00:00,51.34,51.41,51.3,51.34,589168.0,45.1965,45.2581,45.1613,45.1965,589168.0
2021-03-17 15:30:00,51.33,51.38,51.21,51.26,2222861.0,45.1877,45.2317,45.082,45.1261,2222861.0
2021-03-18 09:30:00,51.06,51.19,50.88,51.07,1664534.0,44.95,45.0644,44.7915,44.9588,1664534.0
2021-03-18 10:00:00,51.07,51.08,50.71,50.71,931623.0,44.9588,44.9676,44.6419,44.6419,931623.0
2021-03-18 10:30:00,50.71,50.83,50.68,50.75,790391.0,44.6419,44.7475,44.6155,44.6771,790391.0
2021-03-18 11:00:00,50.76,50.77,50.7,50.72,659281.0,44.6859,44.6947,44.6331,44.6507,659281.0
2021-03-18 11:30:00,50.72,51.01,50.59,51.01,1106318.0,44.6507,44.906,44.5362,44.906,1106318.0
2021-03-18 12:00:00,51.01,51.03,50.88,50.9,624331.0,44.906,44.9236,44.7915,44.8091,624331.0
2021-03-18 12:30:00,50.9,50.92,50.77,50.83,630379.0,44.8091,44.8268,44.6947,44.7475,630379.0
2021-03-18 13:00:00,50.84,50.87,50.74,50.78,417850.0,44.7563,44.7827,44.6683,44.7035,417850.0
2021-03-18 13:30:00,50.78,50.82,50.76,50.8,630315.0,44.7035,44.7387,44.6859,44.7211,630315.0
2021-03-18 14:00:00,50.8,50.82,50.65,50.69,1112436.0,44.7211,44.7387,44.5891,44.6243,1112436.0
2021-03-18 14:30:00,50.7,50.71,50.48,50.64,1301226.0,44.6331,44.6419,44.4394,44.5803,1301226.0
2021-03-18 15:00:00,50.65,50.71,50.6,50.71,931952.0,44.5891,44.6419,44.545,44.6419,931952.0
2021-03-18 15:30:00,50.71,50.72,50.51,50.56,3501060.0,44.6419,44.6507,44.4658,44.5098,3501060.0
2021-03-19 09:30:00,50.46,50.62,50.39,50.56,4069524.0,44.4218,44.5626,44.3602,44.5098,4069524.0
2021-03-19 10:00:00,50.56,50.71,50.52,50.71,1015086.0,44.5098,44.6419,44.4746,44.6419,1015086.0
2021-03-19 10:30:00,50.71,50.71,50.41,50.62,1196764.0,44.6419,44.6419,44.3778,44.5626,1196764.0
2021-03-19 11:00:00,50.62,50.64,50.46,50.51,619234.0,44.5626,44.5803,44.4218,44.4658,619234.0
2021-03-19 11:30:00,50.5,50.71,50.5,50.64,1581381.0,44.457,44.6419,44.457,44.5803,1581381.0
2021-03-19 12:00:00,50.64,50.66,50.43,50.48,860067.0,44.5803,44.5979,44.3954,44.4394,860067.0
2021-03-19 12:30:00,50.48,50.48,50.35,50.45,990754.0,44.4394,44.4394,44.325,44.413,990754.0
2021-03-19 13:00:00,50.45,50.46,50.32,50.38,420675.0,44.413,44.4218,44.2985,44.3514,420675.0
2021-03-19 13:30:00,50.38,50.41,50.34,50.39,439133.0,44.3514,44.3778,44.3162,44.3602,439133.0
2021-03-19 14:00:00,50.39,50.42,50.17,50.25,842558.0,44.3602,44.3866,44.1665,44.2369,842558.0
2021-03-19 14:30:00,50.26,50.47,50.23,50.44,933701.0,44.2457,44.4306,44.2193,44.4042,933701.0
2021-03-19 15:00:00,50.44,50.53,50.41,50.52,1143602.0,44.4042,44.4834,44.3778,44.4746,1143602.0
2021-03-19 15:30:00,50.52,51.08,50.3,50.72,10408937.0,44.4746,44.9676,44.2809,44.6507,10408937.0
2021-03-22 09:30:00,50.33,50.88,50.32,50.83,2125521.0,44.3074,44.7915,44.2985,44.7475,2125521.0
2021-03-22 10:00:00,50.83,50.98,50.71,50.94,964326.0,44.7475,44.8796,44.6419,44.8444,964326.0
2021-03-22 10:30:00,50.95,51.08,50.92,51.03,871544.0,44.8532,44.9676,44.8268,44.9236,871544.0
2021-03-22 11:00:00,51.03,51.06,50.85,50.92,783202.0,44.9236,44.95,44.7651,44.8268,783202.0
2021-03-22 11:30:00,50.93,51.01,50.84,50.92,676303.0,44.8356,44.906,44.7563,44.8268,676303.0
2021-03-22 12:00:00,50.91,50.99,50.87,50.94,603792.0,44.8179,44.8884,44.7827,44.8444,603792.0
2021-03-22 12:30:00,50.94,50.94,50.83,50.88,579687.0,44.8444,44.8444,44.7475,44.7915,579687.0
2021-03-22 13:00:00,50.88,50.93,50.86,50.89,492186.0,44.7915,44.8356,44.7739,44.8003,492186.0
2021-03-22 13:30:00,50.88,50.9,50.75,50.78,639146.0,44.7915,44.8091,44.6771,44.7035,639146.0
2021-03-22 14:00:00,50.77,50.81,50.73,50.79,606220.0,44.6947,44.7299,44.6595,44.7123,606220.0
2021-03-22 14:30:00,50.79,50.9,50.78,50.86,526233.0,44.7123,44.8091,44.7035,44.7739,526233.0
2021-03-22 15:00:00,50.85,50.92,50.83,50.86,582727.0,44.7651,44.8268,44.7475,44.7739,582727.0
2021-03-22 15:30:00,50.86,51.01,50.76,51.0,2296790.0,44.7739,44.906,44.6859,44.8972,2296790.0
2021-03-23 09:30:00,50.99,51.13,50.82,51.04,1387042.0,44.8884,45.0116,44.7387,44.9324,1387042.0
2021-03-23 10:00:00,51.05,51.34,51.0,51.31,1340589.0,44.9412,45.1965,44.8972,45.1701,1340589.0
2021-03-23 10:30:00,51.31,51.39,51.15,51.27,917828.0,45.1701,45.2405,45.0292,45.1349,917828.0
2021-03-23 11:00:00,51.27,51.33,51.19,51.3,912687.0,45.1349,45.1877,45.0644,45.1613,912687.0
2021-03-23 11:30:00,51.3,51.41,51.29,51.4,1000130.0,45.1613,45.2581,45.1525,45.2493,1000130.0
2021-03-23 12:00:00,51.4,51.59,51.37,51.57,965816.0,45.2493,45.4166,45.2229,45.399,965816.0
2021-03-23 12:30:00,51.57,51.58,51.37,51.46,495261.0,45.399,45.4078,45.2229,45.3021,495261.0
2021-03-23 13:00:00,51.46,51.56,51.43,51.51,410427.0,45.3021,45.3902,45.2757,45.3461,410427.0
2021-03-23 13:30:00,51.51,51.58,51.47,51.58,595437.0,45.3461,45.4078,45.3109,45.4078,595437.0
2021-03-23 14:00:00,51.58,51.65,51.52,51.6,662662.0,45.4078,45.4694,45.355,45.4254,662662.0
2021-03-23 14:30:00,51.6,51.61,51.47,51.48,629548.0,45.4254,45.4342,45.3109,45.3197,629548.0
2021-03-23 15:00:00,51.48,51.51,51.28,51.31,964971.0,45.3197,45.3461,45.1437,45.1701,964971.0
2021-03-23 15:30:00,51.32,51.43,51.23,51.38,1860755.0,45.1789,45.2757,45.0997,45.2317,1860755.0
2021-03-24 09:30:00,51.17,51.59,51.15,51.58,1279378.0,45.0468,45.4166,45.0292,45.4078,1279378.0
2021-03-24 10:00:00,51.59,51.69,51.4,51.45,650037.0,45.4166,45.5046,45.2493,45.2933,650037.0
2021-03-24 10:30:00,51.45,51.65,51.43,51.65,975863.0,45.2933,45.4694,45.2757,45.4694,975863.0
2021-03-24 11:00:00,51.65,51.82,51.63,51.73,696684.0,45.4694,45.6191,45.4518,45.5398,696684.0
2021-03-24 11:30:00,51.73,51.85,51.72,51.84,579192.0,45.5398,45.6455,45.531,45.6367,579192.0
2021-03-24 12:00:00,51.84,51.89,51.7,51.75,453062.0,45.6367,45.6807,45.5134,45.5574,453062.0
2021-03-24 12:30:00,51.74,51.79,51.66,51.66,391198.0,45.5486,45.5926,45.4782,45.4782,391198.0
2021-03-24 13:00:00,51.66,51.74,51.63,51.73,477572.0,45.4782,45.5486,45.4518,45.5398,477572.0
2021-03-24 13:30:00,51.73,51.76,51.63,51.71,693473.0,45.5398,45.5662,45.4518,45.5222,693473.0
2021-03-24 14:00:00,51.71,51.79,51.65,51.74,479031.0,45.5222,45.5926,45.4694,45.5486,479031.0
2021-03-24 14:30:00,51.74,51.81,51.7,51.72,928574.0,45.5486,45.6103,45.5134,45.531,928574.0
2021-03-24 15:00:00,51.72,51.83,51.6,51.61,887621.0,45.531,45.6279,45.4254,45.4342,887621.0
2021-03-24 15:30:00,51.61,51.65,51.51,51.51,2997772.0,45.4342,45.4694,45.3461,45.3461,2997772.0
2021-03-25 09:30:00,51.7,51.71,51.17,51.33,1943750.0,45.5134,45.5222,45.0468,45.1877,1943750.0
2021-03-25 10:00:00,51.33,51.59,51.3,51.55,646882.0,45.1877,45.4166,45.1613,45.3814,646882.0
2021-03-25 10:30:00,51.55,51.8,51.49,51.78,1075334.0,45.3814,45.6014,45.3285,45.5838,1075334.0
2021-03-25 11:00:00,51.79,51.8,51.58,51.63,786663.0,45.5926,45.6014,45.4078,45.4518,786663.0
2021-03-25 11:30:00,51.64,51.67,51.44,51.52,705021.0,45.4606,45.487,45.2845,45.355,705021.0
2021-03-25 12:00:00,51.53,51.56,51.43,51.5,999378.0,45.3638,45.3902,45.2757,45.3373,999378.0
2021-03-25 12:30:00,51.5,51.71,51.44,51.71,821881.0,45.3373,45.5222,45.2845,45.5222,821881.0
2021-03-25 13:00:00,51.71,51.81,51.66,51.79,720446.0,45.5222,45.6103,45.4782,45.5926,720446.0
2021-03-25 13:30:00,51.79,51.92,51.77,51.85,553803.0,45.5926,45.7071,45.575,45.6455,553803.0
2021-03-25 14:00:00,51.85,51.88,51.73,51.75,570670.0,45.6455,45.6719,45.5398,45.5574,570670.0
2021-03-25 14:30:00,51.76,51.9,51.73,51.86,586894.0,45.5662,45.6895,45.5398,45.6543,586894.0
2021-03-25 15:00:00,51.86,51.96,51.85,51.93,961221.0,45.6543,45.7423,45.6455,45.7159,961221.0
2021-03-25 15:30:00,51.93,52.06,51.92,52.03,3285866.0,45.7159,45.8303,45.7071,45.8039,3285866.0
2021-03-26 09:30:00,52.14,52.16,51.76,51.98,1136970.0,45.9008,45.9184,45.5662,45.7599,1136970.0
2021-03-26 10:00:00,51.98,52.08,51.97,52.05,712083.0,45.7599,45.8479,45.7511,45.8215,712083.0
2021-03-26 10:30:00,52.05,52.12,51.88,52.08,585737.0,45.8215,45.8832,45.6719,45.8479,585737.0
2021-03-26 11:00:00,52.08,52.16,52.02,52.16,514746.0,45.8479,45.9184,45.7951,45.9184,514746.0
2021-03-26 11:30:00,52.15,52.34,52.07,52.23,760552.0,45.9096,46.0768,45.8391,45.98,760552.0
2021-03-26 12:00:00,52.22,52.32,52.22,52.28,664338.0,45.9712,46.0592,45.9712,46.024,664338.0
2021-03-26 12:30:00,52.28,52.47,52.27,52.42,593126.0,46.024,46.1913,46.0152,46.1473,593126.0
2021-03-26 13:00:00,52.43,52.69,52.4,52.65,1197046.0,46.1561,46.3849,46.1296,46.3497,1197046.0
2021-03-26 13:30:00,52.65,52.65,52.5,52.61,667667.0,46.3497,46.3497,46.2177,46.3145,667667.0
2021-03-26 14:00:00,52.62,52.84,52.59,52.83,1017957.0,46.3233,46.517,46.2969,46.5082,1017957.0
2021-03-26 14:30:00,52.82,52.91,52.67,52.77,1116247.0,46.4994,46.5786,46.3673,46.4554,1116247.0
2021-03-26 15:00:00,52.77,52.87,52.7,52.72,1545598.0,46.4554,46.5434,46.3937,46.4114,1545598.0
2021-03-26 15:30:00,52.72,53.11,52.7,53.04,3137974.0,46.4114,46.7547,46.3937,46.6931,3137974.0
2021-03-29 09:30:00,52.73,53.29,52.71,53.0,2261387.0,46.4202,46.9131,46.4026,46.6579,2261387.0
2021-03-29 10:00:00,52.99,53.21,52.95,53.15,930324.0,46.649,46.8427,46.6138,46.7899,930324.0
2021-03-29 10:30:00,53.14,53.27,53.13,53.23,891954.0,46.7811,46.8955,46.7723,46.8603,891954.0
2021-03-29 11:00:00,53.23,53.5,53.18,53.49,765049.0,46.8603,47.098,46.8163,47.0892,765049.0
2021-03-29 11:30:00,53.49,53.61,53.39,53.57,839723.0,47.0892,47.1949,47.0012,47.1596,839723.0
2021-03-29 12:00:00,53.57,53.69,53.52,53.69,653513.0,47.1596,47.2653,47.1156,47.2653,653513.0
2021-03-29 12:30:00,53.69,53.77,53.61,53.63,862432.0,47.2653,47.3357,47.1949,47.2125,862432.0
2021-03-29 13:00:00,53.63,53.65,53.56,53.62,615961.0,47.2125,47.2301,47.1508,47.2037,615961.0
2021-03-29 13:30:00,53.62,53.79,53.6,53.79,676911.0,47.2037,47.3533,47.1861,47.3533,676911.0
2021-03-29 14:00:00,53.79,53.81,53.69,53.79,701313.0,47.3533,47.3709,47.2653,47.3533,701313.0
2021-03-29 14:30:00,53.79,53.9,53.72,53.85,660131.0,47.3533,47.4502,47.2917,47.4061,660131.0
2021-03-29 15:00:00,53.85,53.91,53.79,53.91,634275.0,47.4061,47.459,47.3533,47.459,634275.0
2021-03-29 15:30:00,53.91,53.94,53.8,53.85,2381607.0,47.459,47.4854,47.3621,47.4061,2381607.0
2021-03-30 09:30:00,53.75,53.79,53.2,53.26,1733889.0,47.3181,47.3533,46.8339,46.8867,1733889.0
2021-03-30 10:00:00,53.26,53.47,53.12,53.45,1013838.0,46.8867,47.0716,46.7635,47.054,1013838.0
2021-03-30 10:30:00,53.45,53.45,53.08,53.09,984425.0,47.054,47.054,46.7283,46.7371,984425.0
2021-03-30 11:00:00,53.08,53.13,52.92,53.05,779385.0,46.7283,46.7723,46.5874,46.7019,779385.0
2021-03-30 11:30:00,53.04,53.12,52.95,53.11,627463.0,46.6931,46.7635,46.6138,46.7547,627463.0
2021-03-30 12:00:00,53.12,53.16,53.0,53.03,639347.0,46.7635,46.7987,46.6579,46.6843,639347.0
2021-03-30 12:30:00,53.02,53.16,53.0,53.16,561598.0,46.6755,46.7987,46.6579,46.7987,561598.0
2021-03-30 13:00:00,53.16,53.24,53.1,53.15,483961.0,46.7987,46.8691,46.7459,46.7899,483961.0
2021-03-30 13:30:00,53.15,53.26,53.11,53.25,456698.0,46.7899,46.8867,46.7547,46.8779,456698.0
2021-03-30 14:00:00,53.25,53.27,53.13,53.17,437282.0,46.8779,46.8955,46.7723,46.8075,437282.0
2021-03-30 14:30:00,53.16,53.2,53.09,53.19,774990.0,46.7987,46.8339,46.7371,46.8251,774990.0
2021-03-30 15:00:00,53.2,53.28,53.13,53.21,710899.0,46.8339,46.9043,46.7723,46.8427,710899.0
2021-03-30 15:30:00,53.21,53.23,53.02,53.17,2027923.0,46.8427,46.8603,46.6755,46.8075,2027923.0
2021-03-31 09:30:00,53.03,53.17,52.68,52.74,1312507.0,46.6843,46.8075,46.3761,46.429,1312507.0
2021-03-31 10:00:00,52.74,52.89,52.71,52.82,643274.0,46.429,46.561,46.4026,46.4994,643274.0
2021-03-31 10:30:00,52.82,52.93,52.8,52.87,666341.0,46.4994,46.5962,46.4818,46.5434,666341.0
2021-03-31 11:00:00,52.88,52.94,52.71,52.74,653005.0,46.5522,46.605,46.4026,46.429,653005.0
2021-03-31 11:30:00,52.73,52.89,52.72,52.82,526912.0,46.4202,46.561,46.4114,46.4994,526912.0
2021-03-31 12:00:00,52.82,52.91,52.75,52.78,395686.0,46.4994,46.5786,46.4378,46.4642,395686.0
2021-03-31 12:30:00,52.79,52.82,52.72,52.73,373116.0,46.473,46.4994,46.4114,46.4202,373116.0
2021-03-31 13:00:00,52.72,52.77,52.65,52.67,552517.0,46.4114,46.4554,46.3497,46.3673,552517.0
2021-03-31 13:30:00,52.68,52.78,52.67,52.78,497731.0,46.3761,46.4642,46.3673,46.4642,497731.0
2021-03-31 14:00:00,52.77,52.78,52.62,52.62,459915.0,46.4554,46.4642,46.3233,46.3233,459915.0
2021-03-31 14:30:00,52.62,52.67,52.5,52.65,730803.0,46.3233,46.3673,46.2177,46.3497,730803.0
2021-03-31 15:00:00,52.65,52.74,52.63,52.71,730389.0,46.3497,46.429,46.3321,46.4026,730389.0
2021-03-31 15:30:00,52.71,52.86,52.6,52.73,2603764.0,46.4026,46.5346,46.3057,46.4202,2603764.0
2021-04-01 09:30:00,52.96,53.15,52.51,52.54,2052153.0,46.6226,46.7899,46.2265,46.2529,2052153.0
2021-04-01 10:00:00,52.55,52.69,52.5,52.63,1030695.0,46.2617,46.3849,46.2177,46.3321,1030695.0
2021-04-01 10:30:00,52.63,52.72,52.45,52.6,923721.0,46.3321,46.4114,46.1737,46.3057,923721.0
2021-04-01 11:00:00,52.59,52.89,52.58,52.8,896373.0,46.2969,46.561,46.2881,46.4818,896373.0
2021-04-01 11:30:00,52.8,52.9,52.77,52.85,602453.0,46.4818,46.5698,46.4554,46.5258,602453.0
2021-04-01 12:00:00,52.85,52.93,52.84,52.9,499779.0,46.5258,46.5962,46.517,46.5698,499779.0
2021-04-01 12:30:00,52.9,52.98,52.83,52.84,503743.0,46.5698,46.6402,46.5082,46.517,503743.0
2021-04-01 13:00:00,52.83,52.88,52.81,52.82,552924.0,46.5082,46.5522,46.4906,46.4994,552924.0
2021-04-01 13:30:00,52.81,52.86,52.71,52.75,451120.0,46.4906,46.5346,46.4026,46.4378,451120.0
2021-04-01 14:00:00,52.76,52.77,52.66,52.66,431424.0,46.4466,46.4554,46.3585,46.3585,431424.0
2021-04-01 14:30:00,52.66,52.71,52.65,52.71,431727.0,46.3585,46.4026,46.3497,46.4026,431727.0
2021-04-01 15:00:00,52.7,52.73,52.63,52.7,677912.0,46.3937,46.4202,46.3321,46.3937,677912.0
2021-04-01 15:30:00,52.7,52.71,52.5,52.5,2530583.0,46.3937,46.4026,46.2177,46.2177,2530583.0
2021-04-05 09:30:00,52.35,52.8,52.29,52.73,1769479.0,46.0856,46.4818,46.0328,46.4202,1769479.0
2021-04-05 10:00:00,52.73,53.21,52.69,53.02,1254538.0,46.4202,46.8427,46.3849,46.6755,1254538.0
2021-04-05 10:30:00,53.03,53.22,53.01,53.11,854466.0,46.6843,46.8515,46.6667,46.7547,854466.0
2021-04-05 11:00:00,53.12,53.17,52.95,52.97,677225.0,46.7635,46.8075,46.6138,46.6314,677225.0
2021-04-05 11:30:00,52.97,53.18,52.95,53.06,721191.0,46.6314,46.8163,46.6138,46.7107,721191.0
2021-04-05 12:00:00,53.07,53.12,53.02,53.09,559136.0,46.7195,46.7635,46.6755,46.7371,559136.0
2021-04-05 12:30:00,53.1,53.2,53.06,53.13,523131.0,46.7459,46.8339,46.7107,46.7723,523131.0
2021-04-05 13:00:00,53.12,53.18,52.99,53.02,572482.0,46.7635,46.8163,46.649,46.6755,572482.0
2021-04-05 13:30:00,53.03,53.04,52.87,52.96,590205.0,46.6843,46.6931,46.5434,46.6226,590205.0
2021-04-05 14:00:00,52.95,52.98,52.86,52.92,531783.0,46.6138,46.6402,46.5346,46.5874,531783.0
2021-04-05 14:30:00,52.92,52.97,52.79,52.8,525533.0,46.5874,46.6314,46.473,46.4818,525533.0
2021-04-05 15:00:00,52.8,52.91,52.78,52.89,725272.0,46.4818,46.5786,46.4642,46.561,725272.0
2021-04-05 15:30:00,52.89,52.98,52.79,52.8,1848019.0,46.561,46.6402,46.473,46.4818,1848019.0
2021-04-06 09:30:00,53.04,53.33,52.9,53.28,1678868.0,46.6931,46.9484,46.5698,46.9043,1678868.0
2021-04-06 10:00:00,53.28,53.5,53.26,53.33,1010605.0,46.9043,47.098,46.8867,46.9484,1010605.0
2021-04-06 10:30:00,53.34,53.41,53.26,53.35,844526.0,46.9572,47.0188,46.8867,46.966,844526.0
2021-04-06 11:00:00,53.34,53.49,53.33,53.47,887107.0,46.9572,47.0892,46.9484,47.0716,887107.0
2021-04-06 11:30:00,53.47,53.6,53.34,53.55,1267913.0,47.0716,47.1861,46.9572,47.142,1267913.0
2021-04-06 12:00:00,53.55,53.65,53.51,53.57,823826.0,47.142,47.2301,47.1068,47.1596,823826.0
2021-04-06 12:30:00,53.57,53.58,53.46,53.48,457213.0,47.1596,47.1684,47.0628,47.0804,457213.0
2021-04-06 13:00:00,53.48,53.58,53.45,53.57,496194.0,47.0804,47.1684,47.054,47.1596,496194.0
2021-04-06 13:30:00,53.57,53.6,53.49,53.49,332143.0,47.1596,47.1861,47.0892,47.0892,332143.0
2021-04-06 14:00:00,53.5,53.52,53.4,53.42,551444.0,47.098,47.1156,47.01,47.0276,551444.0
2021-04-06 14:30:00,53.43,53.45,53.31,53.32,595955.0,47.0364,47.054,46.9308,46.9396,595955.0
2021-04-06 15:00:00,53.31,53.32,53.16,53.2,690421.0,46.9308,46.9396,46.7987,46.8339,690421.0
2021-04-06 15:30:00,53.2,53.23,53.12,53.19,1661715.0,46.8339,46.8603,46.7635,46.8251,1661715.0
2021-04-07 09:30:00,53.28,53.5,53.2,53.23,945816.0,46.9043,47.098,46.8339,46.8603,945816.0
2021-04-07 10:00:00,53.23,53.29,53.16,53.23,404103.0,46.8603,46.9131,46.7987,46.8603,404103.0
2021-04-07 10:30:00,53.22,53.36,53.15,53.36,392993.0,46.8515,46.9748,46.7899,46.9748,392993.0
2021-04-07 11:00:00,53.35,53.35,53.2,53.23,355512.0,46.966,46.966,46.8339,46.8603,355512.0
2021-04-07 11:30:00,53.23,53.36,53.21,53.3,585630.0,46.8603,46.9748,46.8427,46.922,585630.0
2021-04-07 12:00:00,53.3,53.31,53.17,53.17,329285.0,46.922,46.9308,46.8075,46.8075,329285.0
2021-04-07 12:30:00,53.16,53.26,53.16,53.25,335019.0,46.7987,46.8867,46.7987,46.8779,335019.0
2021-04-07 13:00:00,53.24,53.25,53.17,53.21,261853.0,46.8691,46.8779,46.8075,46.8427,261853.0
2021-04-07 13:30:00,53.21,53.23,53.12,53.18,330893.0,46.8427,46.8603,46.7635,46.8163,330893.0
2021-04-07 14:00:00,53.18,53.2,53.12,53.13,329558.0,46.8163,46.8339,46.7635,46.7723,329558.0
2021-04-07 14:30:00,53.14,53.21,53.12,53.16,280394.0,46.7811,46.8427,46.7635,46.7987,280394.0
2021-04-07 15:00:00,53.17,53.26,53.14,53.26,322828.0,46.8075,46.8867,46.7811,46.8867,322828.0
2021-04-07 15:30:00,53.25,53.33,53.23,53.28,1084560.0,46.8779,46.9484,46.8603,46.9043,1084560.0
2021-04-08 09:30:00,53.17,53.3,52.97,53.19,1354973.0,46.8075,46.922,46.6314,46.8251,1354973.0
2021-04-08 10:00:00,53.19,53.38,53.15,53.38,533724.0,46.8251,46.9924,46.7899,46.9924,533724.0
2021-04-08 10:30:00,53.38,53.38,53.23,53.23,484888.0,46.9924,46.9924,46.8603,46.8603,484888.0
2021-04-08 11:00:00,53.23,53.25,53.15,53.22,377790.0,46.8603,46.8779,46.7899,46.8515,377790.0
2021-04-08 11:30:00,53.22,53.24,53.12,53.16,306419.0,46.8515,46.8691,46.7635,46.7987,306419.0
2021-04-08 12:00:00,53.17,53.21,53.13,53.17,363787.0,46.8075,46.8427,46.7723,46.8075,363787.0
2021-04-08 12:30:00,53.17,53.25,53.15,53.18,315413.0,46.8075,46.8779,46.7899,46.8163,315413.0
2021-04-08 13:00:00,53.18,53.24,53.15,53.24,272593.0,46.8163,46.8691,46.7899,46.8691,272593.0
2021-04-08 13:30:00,53.24,53.25,53.19,53.2,288102.0,46.8691,46.8779,46.8251,46.8339,288102.0
2021-04-08 14:00:00,53.19,53.2,53.12,53.14,289669.0,46.8251,46.8339,46.7635,46.7811,289669.0
2021-04-08 14:30:00,53.14,53.16,53.09,53.13,234895.0,46.7811,46.7987,46.7371,46.7723,234895.0
2021-04-08 15:00:00,53.14,53.15,53.03,53.04,394908.0,46.7811,46.7899,46.6843,46.6931,394908.0
2021-04-08 15:30:00,53.05,53.17,53.02,53.14,1248877.0,46.7019,46.8075,46.6755,46.7811,1248877.0
2021-04-09 09:30:00,53.17,53.28,52.97,52.97,1108862.0,46.8075,46.9043,46.6314,46.6314,1108862.0
2021-04-09 10:00:00,52.97,53.05,52.87,52.89,651003.0,46.6314,46.7019,46.5434,46.561,651003.0
2021-04-09 10:30:00,52.89,52.95,52.81,52.89,575464.0,46.561,46.6138,46.4906,46.561,575464.0
2021-04-09 11:00:00,52.89,52.94,52.84,52.88,447375.0,46.561,46.605,46.517,46.5522,447375.0
2021-04-09 11:30:00,52.87,52.94,52.85,52.89,329187.0,46.5434,46.605,46.5258,46.561,329187.0
2021-04-09 12:00:00,52.88,52.9,52.82,52.84,234977.0,46.5522,46.5698,46.4994,46.517,234977.0
2021-04-09 12:30:00,52.83,52.94,52.83,52.88,332459.0,46.5082,46.605,46.5082,46.5522,332459.0
2021-04-09 13:00:00,52.88,52.89,52.82,52.89,230087.0,46.5522,46.561,46.4994,46.561,230087.0
2021-04-09 13:30:00,52.89,53.01,52.88,52.98,387320.0,46.561,46.6667,46.5522,46.6402,387320.0
2021-04-09 14:00:00,52.98,53.01,52.93,53.0,307908.0,46.6402,46.6667,46.5962,46.6579,307908.0
2021-04-09 14:30:00,53.0,53.02,52.91,53.01,597561.0,46.6579,46.6755,46.5786,46.6667,597561.0
2021-04-09 15:00:00,53.01,53.12,52.97,53.11,689660.0,46.6667,46.7635,46.6314,46.7547,689660.0
2021-04-09 15:30:00,53.12,53.19,53.09,53.18,1717894.0,46.7635,46.8251,46.7371,46.8163,1717894.0
2021-04-12 09:30:00,53.33,53.55,53.09,53.53,1271965.0,46.9484,47.142,46.7371,47.1244,1271965.0
2021-04-12 10:00:00,53.54,53.55,53.2,53.3,645320.0,47.1332,47.142,46.8339,46.922,645320.0
2021-04-12 10:30:00,53.3,53.38,53.26,53.3,417325.0,46.922,46.9924,46.8867,46.922,417325.0
2021-04-12 11:00:00,53.3,53.36,53.23,53.28,368755.0,46.922,46.9748,46.8603,46.9043,368755.0
2021-04-12 11:30:00,53.28,53.36,53.25,53.31,323610.0,46.9043,46.9748,46.8779,46.9308,323610.0
2021-04-12 12:00:00,53.32,53.32,53.25,53.27,276777.0,46.9396,46.9396,46.8779,46.8955,276777.0
2021-04-12 12:30:00,53.28,53.32,53.23,53.24,350236.0,46.9043,46.9396,46.8603,46.8691,350236.0
2021-04-12 13:00:00,53.24,53.25,53.15,53.18,223750.0,46.8691,46.8779,46.7899,46.8163,223750.0
2021-04-12 13:30:00,53.18,53.24,53.14,53.2,358676.0,46.8163,46.8691,46.7811,46.8339,358676.0
2021-04-12 14:00:00,53.19,53.23,53.16,53.2,285478.0,46.8251,46.8603,46.7987,46.8339,285478.0
2021-04-12 14:30:00,53.2,53.2,53.12,53.19,301840.0,46.8339,46.8339,46.7635,46.8251,301840.0
2021-04-12 15:00:00,53.19,53.25,53.16,53.23,393789.0,46.8251,46.8779,46.7987,46.8603,393789.0
2021-04-12 15:30:00,53.24,53.4,53.24,53.36,1297098.0,46.8691,47.01,46.8691,46.9748,1297098.0
2021-04-13 09:30:00,53.04,53.25,52.81,53.23,1501449.0,46.6931,46.8779,46.4906,46.8603,1501449.0
2021-04-13 10:00:00,53.22,53.29,52.99,53.0,798191.0,46.8515,46.9131,46.649,46.6579,798191.0
2021-04-13 10:30:00,53.0,53.01,52.91,52.99,775366.0,46.6579,46.6667,46.5786,46.649,775366.0
2021-04-13 11:00:00,52.99,53.2,52.98,53.2,582397.0,46.649,46.8339,46.6402,46.8339,582397.0
2021-04-13 11:30:00,53.2,53.24,53.15,53.23,510981.0,46.8339,46.8691,46.7899,46.8603,510981.0
2021-04-13 12:00:00,53.23,53.25,53.07,53.1,301939.0,46.8603,46.8779,46.7195,46.7459,301939.0
2021-04-13 12:30:00,53.1,53.2,53.08,53.14,292597.0,46.7459,46.8339,46.7283,46.7811,292597.0
2021-04-13 13:00:00,53.14,53.14,53.05,53.06,272258.0,46.7811,46.7811,46.7019,46.7107,272258.0
2021-04-13 13:30:00,53.07,53.15,53.05,53.12,415817.0,46.7195,46.7899,46.7019,46.7635,415817.0
2021-04-13 14:00:00,53.13,53.19,53.09,53.17,332494.0,46.7723,46.8251,46.7371,46.8075,332494.0
2021-04-13 14:30:00,53.17,53.22,53.16,53.18,309595.0,46.8075,46.8515,46.7987,46.8163,309595.0
2021-04-13 15:00:00,53.18,53.21,53.13,53.18,433897.0,46.8163,46.8427,46.7723,46.8163,433897.0
2021-04-13 15:30:00,53.18,53.21,53.0,53.09,1325464.0,46.8163,46.8427,46.6579,46.7371,1325464.0
2021-04-14 09:30:00,53.0,53.07,52.64,52.82,1060122.0,46.6579,46.7195,46.3409,46.4994,1060122.0
2021-04-14 10:00:00,52.82,52.99,52.74,52.98,570593.0,46.4994,46.649,46.429,46.6402,570593.0
2021-04-14 10:30:00,52.98,53.04,52.85,53.04,645402.0,46.6402,46.6931,46.5258,46.6931,645402.0
2021-04-14 11:00:00,53.03,53.11,52.98,53.11,512071.0,46.6843,46.7547,46.6402,46.7547,512071.0
2021-04-14 11:30:00,53.11,53.17,53.02,53.03,320295.0,46.7547,46.8075,46.6755,46.6843,320295.0
2021-04-14 12:00:00,53.03,53.14,53.01,53.04,352983.0,46.6843,46.7811,46.6667,46.6931,352983.0
2021-04-14 12:30:00,53.03,53.08,53.0,53.03,264594.0,46.6843,46.7283,46.6579,46.6843,264594.0
2021-04-14 13:00:00,53.03,53.13,53.02,53.13,295870.0,46.6843,46.7723,46.6755,46.7723,295870.0
2021-04-14 13:30:00,53.12,53.15,53.01,53.04,419716.0,46.7635,46.7899,46.6667,46.6931,419716.0
2021-04-14 14:00:00,53.05,53.19,53.01,53.15,479314.0,46.7019,46.8251,46.6667,46.7899,479314.0
2021-04-14 14:30:00,53.15,53.17,53.05,53.09,418865.0,46.7899,46.8075,46.7019,46.7371,418865.0
2021-04-14 15:00:00,53.08,53.19,53.06,53.13,401182.0,46.7283,46.8251,46.7107,46.7723,401182.0
2021-04-14 15:30:00,53.13,53.13,53.02,53.09,1554603.0,46.7723,46.7723,46.6755,46.7371,1554603.0
2021-04-15 09:30:00,53.14,53.47,53.12,53.21,1305870.0,46.7811,47.0716,46.7635,46.8427,1305870.0
2021-04-15 10:00:00,53.2,53.64,53.2,53.56,882350.0,46.8339,47.2213,46.8339,47.1508,882350.0
2021-04-15 10:30:00,53.55,53.63,53.44,53.47,620298.0,47.142,47.2125,47.0452,47.0716,620298.0
2021-04-15 11:00:00,53.47,53.64,53.46,53.63,708259.0,47.0716,47.2213,47.0628,47.2125,708259.0
2021-04-15 11:30:00,53.64,53.66,53.4,53.44,521942.0,47.2213,47.2389,47.01,47.0452,521942.0
2021-04-15 12:00:00,53.44,53.53,53.42,53.44,478669.0,47.0452,47.1244,47.0276,47.0452,478669.0
2021-04-15 12:30:00,53.45,53.5,53.41,53.47,404828.0,47.054,47.098,47.0188,47.0716,404828.0
2021-04-15 13:00:00,53.48,53.57,53.47,53.48,298216.0,47.0804,47.1596,47.0716,47.0804,298216.0
2021-04-15 13:30:00,53.48,53.49,53.39,53.4,381626.0,47.0804,47.0892,47.0012,47.01,381626.0
2021-04-15 14:00:00,53.41,53.45,53.33,53.35,395317.0,47.0188,47.054,46.9484,46.966,395317.0
2021-04-15 14:30:00,53.36,53.44,53.31,53.37,392417.0,46.9748,47.0452,46.9308,46.9836,392417.0
2021-04-15 15:00:00,53.37,53.41,53.24,53.38,731219.0,46.9836,47.0188,46.8691,46.9924,731219.0
2021-04-15 15:30:00,53.38,53.44,53.28,53.34,1686022.0,46.9924,47.0452,46.9043,46.9572,1686022.0
2021-04-16 09:30:00,53.74,53.8,53.37,53.6,2708443.0,47.3093,47.3621,46.9836,47.1861,2708443.0
2021-04-16 10:00:00,53.59,53.68,53.48,53.48,713068.0,47.1772,47.2565,47.0804,47.0804,713068.0
2021-04-16 10:30:00,53.48,53.64,53.46,53.63,632938.0,47.0804,47.2213,47.0628,47.2125,632938.0
2021-04-16 11:00:00,53.63,53.66,53.45,53.47,678289.0,47.2125,47.2389,47.054,47.0716,678289.0
2021-04-16 11:30:00,53.47,53.64,53.46,53.64,553268.0,47.0716,47.2213,47.0628,47.2213,553268.0
2021-04-16 12:00:00,53.63,53.64,53.52,53.58,334922.0,47.2125,47.2213,47.1156,47.1684,334922.0
2021-04-16 12:30:00,53.58,53.6,53.51,53.53,326072.0,47.1684,47.1861,47.1068,47.1244,326072.0
2021-04-16 13:00:00,53.53,53.59,53.48,53.59,460894.0,47.1244,47.1772,47.0804,47.1772,460894.0
2021-04-16 13:30:00,53.59,53.6,53.52,53.55,439160.0,47.1772,47.1861,47.1156,47.142,439160.0
2021-04-16 14:00:00,53.55,53.61,53.52,53.55,602277.0,47.142,47.1949,47.1156,47.142,602277.0
2021-04-16 14:30:00,53.55,53.65,53.55,53.59,553670.0,47.142,47.2301,47.142,47.1772,553670.0
2021-04-16 15:00:00,53.59,53.7,53.56,53.69,643058.0,47.1772,47.2741,47.1508,47.2653,643058.0
2021-04-16 15:30:00,53.69,53.73,53.53,53.68,1878901.0,47.2653,47.3005,47.1244,47.2565,1878901.0
2021-04-19 09:30:00,54.0,54.36,53.3,54.35,3943413.0,47.5382,47.8551,46.922,47.8463,3943413.0
2021-04-19 10:00:00,54.35,54.35,53.9,54.11,1403018.0,47.8463,47.8463,47.4502,47.635,1403018.0
2021-04-19 10:30:00,54.12,54.3,54.11,54.15,969591.0,47.6438,47.8023,47.635,47.6702,969591.0
2021-04-19 11:00:00,54.14,54.3,54.12,54.2,805527.0,47.6614,47.8023,47.6438,47.7143,805527.0
2021-04-19 11:30:00,54.2,54.24,54.04,54.14,583846.0,47.7143,47.7495,47.5734,47.6614,583846.0
2021-04-19 12:00:00,54.13,54.16,53.84,53.86,535816.0,47.6526,47.679,47.3973,47.4149,535816.0
2021-04-19 12:30:00,53.87,54.04,53.86,54.02,911129.0,47.4237,47.5734,47.4149,47.5558,911129.0
2021-04-19 13:00:00,54.01,54.04,53.9,54.01,480722.0,47.547,47.5734,47.4502,47.547,480722.0
2021-04-19 13:30:00,54.01,54.07,53.72,53.73,563160.0,47.547,47.5998,47.2917,47.3005,563160.0
2021-04-19 14:00:00,53.72,53.8,53.65,53.8,833493.0,47.2917,47.3621,47.2301,47.3621,833493.0
2021-04-19 14:30:00,53.8,53.84,53.74,53.84,459224.0,47.3621,47.3973,47.3093,47.3973,459224.0
2021-04-19 15:00:00,53.83,53.85,53.65,53.75,808539.0,47.3885,47.4061,47.2301,47.3181,808539.0
2021-04-19 15:30:00,53.75,54.03,53.66,54.01,2217844.0,47.3181,47.5646,47.2389,47.547,2217844.0
2021-04-20 09:30:00,53.84,54.35,53.81,54.13,1682123.0,47.3973,47.8463,47.3709,47.6526,1682123.0
2021-04-20 10:00:00,54.13,54.35,54.12,54.25,1118938.0,47.6526,47.8463,47.6438,47.7583,1118938.0
2021-04-20 10:30:00,54.25,54.42,54.23,54.41,1006134.0,47.7583,47.9079,47.7407,47.8991,1006134.0
2021-04-20 11:00:00,54.41,54.57,54.34,54.56,1075852.0,47.8991,48.04,47.8375,48.0312,1075852.0
2021-04-20 11:30:00,54.55,54.59,54.31,54.32,1074409.0,48.0224,48.0576,47.8111,47.8199,1074409.0
2021-04-20 12:00:00,54.33,54.4,54.3,54.39,530380.0,47.8287,47.8903,47.8023,47.8815,530380.0
2021-04-20 12:30:00,54.4,54.43,54.28,54.3,421200.0,47.8903,47.9167,47.7847,47.8023,421200.0
2021-04-20 13:00:00,54.3,54.33,54.2,54.21,362987.0,47.8023,47.8287,47.7143,47.7231,362987.0
2021-04-20 13:30:00,54.21,54.31,54.16,54.25,447305.0,47.7231,47.8111,47.679,47.7583,447305.0
2021-04-20 14:00:00,54.25,54.31,54.14,54.14,368644.0,47.7583,47.8111,47.6614,47.6614,368644.0
2021-04-20 14:30:00,54.15,54.15,54.05,54.07,442056.0,47.6702,47.6702,47.5822,47.5998,442056.0
2021-04-20 15:00:00,54.07,54.19,54.03,54.13,587648.0,47.5998,47.7055,47.5646,47.6526,587648.0
2021-04-20 15:30:00,54.13,54.18,54.1,54.18,2137757.0,47.6526,47.6966,47.6262,47.6966,2137757.0
2021-04-21 09:30:00,54.24,54.73,54.24,54.67,1672090.0,47.7495,48.1808,47.7495,48.128,1672090.0
2021-04-21 10:00:00,54.68,54.74,54.47,54.71,729192.0,48.1368,48.1896,47.9519,48.1632,729192.0
2021-04-21 10:30:00,54.71,54.72,54.45,54.5,677024.0,48.1632,48.172,47.9343,47.9784,677024.0
2021-04-21 11:00:00,54.5,54.58,54.38,54.57,474545.0,47.9784,48.0488,47.8727,48.04,474545.0
2021-04-21 11:30:00,54.57,54.68,54.54,54.63,459345.0,48.04,48.1368,48.0136,48.0928,459345.0
2021-04-21 12:00:00,54.63,54.66,54.51,54.53,344314.0,48.0928,48.1192,47.9872,48.0048,344314.0
2021-04-21 12:30:00,54.53,54.61,54.46,54.58,356613.0,48.0048,48.0752,47.9431,48.0488,356613.0
2021-04-21 13:00:00,54.58,54.69,54.54,54.68,376101.0,48.0488,48.1456,48.0136,48.1368,376101.0
2021-04-21 13:30:00,54.68,54.69,54.57,54.6,262587.0,48.1368,48.1456,48.04,48.0664,262587.0
2021-04-21 14:00:00,54.6,54.67,54.53,54.57,403231.0,48.0664,48.128,48.0048,48.04,403231.0
2021-04-21 14:30:00,54.57,54.58,54.47,54.54,324818.0,48.04,48.0488,47.9519,48.0136,324818.0
2021-04-21 15:00:00,54.54,54.61,54.48,54.6,349753.0,48.0136,48.0752,47.9607,48.0664,349753.0
2021-04-21 15:30:00,54.6,54.71,54.56,54.63,2222663.0,48.0664,48.1632,48.0312,48.0928,2222663.0
2021-04-22 09:30:00,54.47,54.86,54.36,54.77,1772741.0,47.9519,48.2953,47.8551,48.216,1772741.0
2021-04-22 10:00:00,54.78,54.8,54.61,54.69,787130.0,48.2249,48.2425,48.0752,48.1456,787130.0
2021-04-22 10:30:00,54.68,54.74,54.61,54.69,463212.0,48.1368,48.1896,48.0752,48.1456,463212.0
2021-04-22 11:00:00,54.69,54.81,54.66,54.79,433881.0,48.1456,48.2513,48.1192,48.2337,433881.0
2021-04-22 11:30:00,54.79,54.83,54.69,54.8,490853.0,48.2337,48.2689,48.1456,48.2425,490853.0
2021-04-22 12:00:00,54.8,54.87,54.74,54.76,543454.0,48.2425,48.3041,48.1896,48.2072,543454.0
2021-04-22 12:30:00,54.76,54.8,54.65,54.73,519771.0,48.2072,48.2425,48.1104,48.1808,519771.0
2021-04-22 13:00:00,54.73,54.74,54.48,54.5,687002.0,48.1808,48.1896,47.9607,47.9784,687002.0
2021-04-22 13:30:00,54.49,54.54,54.35,54.36,645952.0,47.9696,48.0136,47.8463,47.8551,645952.0
2021-04-22 14:00:00,54.36,54.45,54.34,54.41,494432.0,47.8551,47.9343,47.8375,47.8991,494432.0
2021-04-22 14:30:00,54.41,54.53,54.4,54.47,395656.0,47.8991,48.0048,47.8903,47.9519,395656.0
2021-04-22 15:00:00,54.47,54.47,54.31,54.39,540322.0,47.9519,47.9519,47.8111,47.8815,540322.0
2021-04-22 15:30:00,54.39,54.51,54.36,54.44,1528959.0,47.8815,47.9872,47.8551,47.9255,1528959.0
2021-04-23 09:30:00,54.4,54.54,54.17,54.25,848802.0,47.8903,48.0136,47.6878,47.7583,848802.0
2021-04-23 10:00:00,54.26,54.43,54.19,54.24,589987.0,47.7671,47.9167,47.7055,47.7495,589987.0
2021-04-23 10:30:00,54.24,54.58,54.24,54.56,437096.0,47.7495,48.0488,47.7495,48.0312,437096.0
2021-04-23 11:00:00,54.56,54.57,54.44,54.48,304746.0,48.0312,48.04,47.9255,47.9607,304746.0
2021-04-23 11:30:00,54.49,54.54,54.42,54.46,419395.0,47.9696,48.0136,47.9079,47.9431,419395.0
2021-04-23 12:00:00,54.46,54.5,54.4,54.44,299042.0,47.9431,47.9784,47.8903,47.9255,299042.0
2021-04-23 12:30:00,54.44,54.53,54.43,54.48,207441.0,47.9255,48.0048,47.9167,47.9607,207441.0
2021-04-23 13:00:00,54.48,54.49,54.43,54.44,232454.0,47.9607,47.9696,47.9167,47.9255,232454.0
2021-04-23 13:30:00,54.43,54.44,54.38,54.43,339972.0,47.9167,47.9255,47.8727,47.9167,339972.0
2021-04-23 14:00:00,54.42,54.47,54.38,54.43,339213.0,47.9079,47.9519,47.8727,47.9167,339213.0
2021-04-23 14:30:00,54.43,54.46,54.38,54.43,363455.0,47.9167,47.9431,47.8727,47.9167,363455.0
2021-04-23 15:00:00,54.42,54.55,54.41,54.52,388003.0,47.9079,48.0224,47.8991,47.996,388003.0
2021-04-23 15:30:00,54.52,54.59,54.44,54.46,1856316.0,47.996,48.0576,47.9255,47.9431,1856316.0
2021-04-26 09:30:00,54.47,54.51,54.07,54.15,1318102.0,47.9519,47.9872,47.5998,47.6702,1318102.0
2021-04-26 10:00:00,54.15,54.18,53.99,54.08,635430.0,47.6702,47.6966,47.5294,47.6086,635430.0
2021-04-26 10:30:00,54.08,54.09,53.93,53.94,468233.0,47.6086,47.6174,47.4766,47.4854,468233.0
2021-04-26 11:00:00,53.95,53.98,53.68,53.77,655169.0,47.4942,47.5206,47.2565,47.3357,655169.0
2021-04-26 11:30:00,53.77,53.9,53.75,53.78,483366.0,47.3357,47.4502,47.3181,47.3445,483366.0
2021-04-26 12:00:00,53.78,53.81,53.64,53.68,535798.0,47.3445,47.3709,47.2213,47.2565,535798.0
2021-04-26 12:30:00,53.68,53.81,53.67,53.78,469673.0,47.2565,47.3709,47.2477,47.3445,469673.0
2021-04-26 13:00:00,53.79,53.8,53.67,53.75,273576.0,47.3533,47.3621,47.2477,47.3181,273576.0
2021-04-26 13:30:00,53.75,53.79,53.7,53.71,262146.0,47.3181,47.3533,47.2741,47.2829,262146.0
2021-04-26 14:00:00,53.71,53.74,53.66,53.73,339804.0,47.2829,47.3093,47.2389,47.3005,339804.0
2021-04-26 14:30:00,53.74,53.79,53.73,53.76,331516.0,47.3093,47.3533,47.3005,47.3269,331516.0
2021-04-26 15:00:00,53.76,53.76,53.58,53.6,563032.0,47.3269,47.3269,47.1684,47.1861,563032.0
2021-04-26 15:30:00,53.59,53.68,53.58,53.67,1737827.0,47.1772,47.2565,47.1684,47.2477,1737827.0
2021-04-27 09:30:00,53.56,53.64,53.32,53.5,1137843.0,47.1508,47.2213,46.9396,47.098,1137843.0
2021-04-27 10:00:00,53.51,53.65,53.5,53.55,675274.0,47.1068,47.2301,47.098,47.142,675274.0
2021-04-27 10:30:00,53.54,53.63,53.5,53.5,484871.0,47.1332,47.2125,47.098,47.098,484871.0
2021-04-27 11:00:00,53.5,53.59,53.45,53.46,799640.0,47.098,47.1772,47.054,47.0628,799640.0
2021-04-27 11:30:00,53.46,53.59,53.45,53.57,306746.0,47.0628,47.1772,47.054,47.1596,306746.0
2021-04-27 12:00:00,53.57,53.59,53.52,53.58,264701.0,47.1596,47.1772,47.1156,47.1684,264701.0
2021-04-27 12:30:00,53.59,53.63,53.57,53.62,250160.0,47.1772,47.2125,47.1596,47.2037,250160.0
2021-04-27 13:00:00,53.62,53.7,53.61,53.67,225981.0,47.2037,47.2741,47.1949,47.2477,225981.0
2021-04-27 13:30:00,53.67,53.69,53.62,53.62,203056.0,47.2477,47.2653,47.2037,47.2037,203056.0
2021-04-27 14:00:00,53.62,53.65,53.58,53.59,264647.0,47.2037,47.2301,47.1684,47.1772,264647.0
2021-04-27 14:30:00,53.6,53.66,53.58,53.63,317345.0,47.1861,47.2389,47.1684,47.2125,317345.0
2021-04-27 15:00:00,53.62,53.63,53.53,53.54,488329.0,47.2037,47.2125,47.1244,47.1332,488329.0
2021-04-27 15:30:00,53.54,53.64,53.53,53.58,1092319.0,47.1332,47.2213,47.1244,47.1684,1092319.0
2021-04-28 09:30:00,53.98,54.05,53.81,53.84,1241183.0,47.5206,47.5822,47.3709,47.3973,1241183.0
2021-04-28 10:00:00,53.84,53.86,53.54,53.62,1231194.0,47.3973,47.4149,47.1332,47.2037,1231194.0
2021-04-28 10:30:00,53.62,53.7,53.59,53.63,631480.0,47.2037,47.2741,47.1772,47.2125,631480.0
2021-04-28 11:00:00,53.64,53.69,53.57,53.66,522077.0,47.2213,47.2653,47.1596,47.2389,522077.0
2021-04-28 11:30:00,53.66,53.67,53.59,53.64,312965.0,47.2389,47.2477,47.1772,47.2213,312965.0
2021-04-28 12:00:00,53.64,53.69,53.6,53.61,315917.0,47.2213,47.2653,47.1861,47.1949,315917.0
2021-04-28 12:30:00,53.6,53.62,53.51,53.54,321941.0,47.1861,47.2037,47.1068,47.1332,321941.0
2021-04-28 13:00:00,53.55,53.57,53.5,53.53,252861.0,47.142,47.1596,47.098,47.1244,252861.0
2021-04-28 13:30:00,53.53,53.54,53.44,53.48,323961.0,47.1244,47.1332,47.0452,47.0804,323961.0
2021-04-28 14:00:00,53.48,53.61,53.43,53.61,310473.0,47.0804,47.1949,47.0364,47.1949,310473.0
2021-04-28 14:30:00,53.61,53.69,53.55,53.63,426715.0,47.1949,47.2653,47.142,47.2125,426715.0
2021-04-28 15:00:00,53.63,53.67,53.54,53.6,579949.0,47.2125,47.2477,47.1332,47.1861,579949.0
2021-04-28 15:30:00,53.6,53.62,53.51,53.6,1424047.0,47.1861,47.2037,47.1068,47.1861,1424047.0
2021-04-29 09:30:00,53.54,54.04,53.43,54.03,1320920.0,47.1332,47.5734,47.0364,47.5646,1320920.0
2021-04-29 10:00:00,54.03,54.06,53.91,54.0,1216152.0,47.5646,47.591,47.459,47.5382,1216152.0
2021-04-29 10:30:00,54.0,54.12,53.9,53.96,803961.0,47.5382,47.6438,47.4502,47.503,803961.0
2021-04-29 11:00:00,53.97,54.03,53.93,53.97,461459.0,47.5118,47.5646,47.4766,47.5118,461459.0
2021-04-29 11:30:00,53.97,53.99,53.91,53.96,466381.0,47.5118,47.5294,47.459,47.503,466381.0
2021-04-29 12:00:00,53.95,54.0,53.92,54.0,658149.0,47.4942,47.5382,47.4678,47.5382,658149.0
2021-04-29 12:30:00,54.0,54.07,53.93,54.03,637646.0,47.5382,47.5998,47.4766,47.5646,637646.0
2021-04-29 13:00:00,54.04,54.22,54.02,54.19,1650676.0,47.5734,47.7319,47.5558,47.7055,1650676.0
2021-04-29 13:30:00,54.19,54.22,54.12,54.2,400813.0,47.7055,47.7319,47.6438,47.7143,400813.0
2021-04-29 14:00:00,54.2,54.24,54.13,54.2,433590.0,47.7143,47.7495,47.6526,47.7143,433590.0
2021-04-29 14:30:00,54.2,54.36,54.18,54.27,671092.0,47.7143,47.8551,47.6966,47.7759,671092.0
2021-04-29 15:00:00,54.26,54.34,54.26,54.31,780673.0,47.7671,47.8375,47.7671,47.8111,780673.0
2021-04-29 15:30:00,54.32,54.34,54.17,54.26,2060265.0,47.8199,47.8375,47.6878,47.7671,2060265.0
2021-04-30 09:30:00,54.3,54.3,53.82,53.87,1314928.0,47.8023,47.8023,47.3797,47.4237,1314928.0
2021-04-30 10:00:00,53.89,53.91,53.69,53.82,601734.0,47.4414,47.459,47.2653,47.3797,601734.0
2021-04-30 10:30:00,53.82,53.95,53.78,53.95,486831.0,47.3797,47.4942,47.3445,47.4942,486831.0
2021-04-30 11:00:00,53.95,53.97,53.81,53.82,366709.0,47.4942,47.5118,47.3709,47.3797,366709.0
2021-04-30 11:30:00,53.82,53.94,53.76,53.94,363437.0,47.3797,47.4854,47.3269,47.4854,363437.0
2021-04-30 12:00:00,53.94,53.98,53.92,53.96,271429.0,47.4854,47.5206,47.4678,47.503,271429.0
2021-04-30 12:30:00,53.97,53.98,53.88,53.88,247649.0,47.5118,47.5206,47.4325,47.4325,247649.0
2021-04-30 13:00:00,53.89,53.92,53.82,53.91,303327.0,47.4414,47.4678,47.3797,47.459,303327.0
2021-04-30 13:30:00,53.91,53.96,53.85,53.88,275141.0,47.459,47.503,47.4061,47.4325,275141.0
2021-04-30 14:00:00,53.87,53.98,53.85,53.97,385484.0,47.4237,47.5206,47.4061,47.5118,385484.0
2021-04-30 14:30:00,53.96,53.97,53.88,53.92,370511.0,47.503,47.5118,47.4325,47.4678,370511.0
2021-04-30 15:00:00,53.92,53.99,53.84,53.98,782799.0,47.4678,47.5294,47.3973,47.5206,782799.0
2021-04-30 15:30:00,53.98,54.01,53.86,53.99,3061024.0,47.5206,47.547,47.4149,47.5294,3061024.0
2021-05-03 09:30:00,54.27,54.54,54.16,54.5,1080662.0,47.7759,48.0136,47.679,47.9784,1080662.0
2021-05-03 10:00:00,54.5,54.65,54.38,54.62,758160.0,47.9784,48.1104,47.8727,48.084,758160.0
2021-05-03 10:30:00,54.62,54.7,54.55,54.61,784013.0,48.084,48.1544,48.0224,48.0752,784013.0
2021-05-03 11:00:00,54.61,54.64,54.52,54.62,509221.0,48.0752,48.1016,47.996,48.084,509221.0
2021-05-03 11:30:00,54.62,54.78,54.58,54.77,525275.0,48.084,48.2249,48.0488,48.216,525275.0
2021-05-03 12:00:00,54.78,54.78,54.64,54.66,379343.0,48.2249,48.2249,48.1016,48.1192,379343.0
2021-05-03 12:30:00,54.67,54.78,54.66,54.78,360033.0,48.128,48.2249,48.1192,48.2249,360033.0
2021-05-03 13:00:00,54.78,54.8,54.68,54.76,383194.0,48.2249,48.2425,48.1368,48.2072,383194.0
2021-05-03 13:30:00,54.75,54.77,54.68,54.75,334383.0,48.1984,48.216,48.1368,48.1984,334383.0
2021-05-03 14:00:00,54.75,54.76,54.66,54.68,352558.0,48.1984,48.2072,48.1192,48.1368,352558.0
2021-05-03 14:30:00,54.68,54.72,54.61,54.66,365027.0,48.1368,48.172,48.0752,48.1192,365027.0
2021-05-03 15:00:00,54.66,54.67,54.52,54.56,453336.0,48.1192,48.128,47.996,48.0312,453336.0
2021-05-03 15:30:00,54.55,54.56,54.41,54.5,1428610.0,48.0224,48.0312,47.8991,47.9784,1428610.0
2021-05-04 09:30:00,54.57,54.62,54.3,54.47,876250.0,48.04,48.084,47.8023,47.9519,876250.0
2021-05-04 10:00:00,54.46,54.59,54.28,54.28,679573.0,47.9431,48.0576,47.7847,47.7847,679573.0
2021-05-04 10:30:00,54.29,54.44,54.19,54.41,573295.0,47.7935,47.9255,47.7055,47.8991,573295.0
2021-05-04 11:00:00,54.41,54.47,54.22,54.26,1104566.0,47.8991,47.9519,47.7319,47.7671,1104566.0
2021-05-04 11:30:00,54.25,54.3,54.12,54.13,873504.0,47.7583,47.8023,47.6438,47.6526,873504.0
2021-05-04 12:00:00,54.13,54.23,54.1,54.19,548450.0,47.6526,47.7407,47.6262,47.7055,548450.0
2021-05-04 12:30:00,54.19,54.2,53.99,54.0,624642.0,47.7055,47.7143,47.5294,47.5382,624642.0
2021-05-04 13:00:00,54.0,54.14,53.98,54.07,550054.0,47.5382,47.6614,47.5206,47.5998,550054.0
2021-05-04 13:30:00,54.06,54.1,54.01,54.05,486559.0,47.591,47.6262,47.547,47.5822,486559.0
2021-05-04 14:00:00,54.05,54.11,53.94,54.04,512173.0,47.5822,47.635,47.4854,47.5734,512173.0
2021-05-04 14:30:00,54.03,54.12,54.0,54.08,498864.0,47.5646,47.6438,47.5382,47.6086,498864.0
2021-05-04 15:00:00,54.08,54.1,53.98,54.0,713620.0,47.6086,47.6262,47.5206,47.5382,713620.0
2021-05-04 15:30:00,53.99,54.16,53.96,54.16,2161559.0,47.5294,47.679,47.503,47.679,2161559.0
2021-05-05 09:30:00,54.14,54.24,53.84,53.95,1143844.0,47.6614,47.7495,47.3973,47.4942,1143844.0
2021-05-05 10:00:00,53.94,54.04,53.81,53.93,521476.0,47.4854,47.5734,47.3709,47.4766,521476.0
2021-05-05 10:30:00,53.92,53.98,53.79,53.79,580701.0,47.4678,47.5206,47.3533,47.3533,580701.0
2021-05-05 11:00:00,53.8,53.83,53.71,53.75,446838.0,47.3621,47.3885,47.2829,47.3181,446838.0
2021-05-05 11:30:00,53.8,53.91,53.75,53.84,468119.0,47.3621,47.459,47.3181,47.3973,468119.0
2021-05-05 12:00:00,53.85,53.94,53.79,53.88,473231.0,47.4061,47.4854,47.3533,47.4325,473231.0
2021-05-05 12:30:00,53.88,53.93,53.86,53.91,451561.0,47.4325,47.4766,47.4149,47.459,451561.0
2021-05-05 13:00:00,53.91,53.94,53.88,53.92,455152.0,47.459,47.4854,47.4325,47.4678,455152.0
2021-05-05 13:30:00,53.92,54.0,53.91,53.97,286351.0,47.4678,47.5382,47.459,47.5118,286351.0
2021-05-05 14:00:00,53.98,54.01,53.94,53.98,301205.0,47.5206,47.547,47.4854,47.5206,301205.0
2021-05-05 14:30:00,53.98,54.06,53.98,54.05,271277.0,47.5206,47.591,47.5206,47.5822,271277.0
2021-05-05 15:00:00,54.05,54.09,53.97,54.01,566594.0,47.5822,47.6174,47.5118,47.547,566594.0
2021-05-05 15:30:00,54.01,54.03,53.94,54.0,1116451.0,47.547,47.5646,47.4854,47.5382,1116451.0
2021-05-06 09:30:00,54.06,54.35,54.05,54.23,1220916.0,47.591,47.8463,47.5822,47.7407,1220916.0
2021-05-06 10:00:00,54.23,54.43,54.14,54.38,799142.0,47.7407,47.9167,47.6614,47.8727,799142.0
2021-05-06 10:30:00,54.39,54.43,54.28,54.29,533418.0,47.8815,47.9167,47.7847,47.7935,533418.0
2021-05-06 11:00:00,54.3,54.45,54.28,54.44,532474.0,47.8023,47.9343,47.7847,47.9255,532474.0
2021-05-06 11:30:00,54.45,54.61,54.44,54.48,988042.0,47.9343,48.0752,47.9255,47.9607,988042.0
2021-05-06 12:00:00,54.48,54.53,54.39,54.46,284184.0,47.9607,48.0048,47.8815,47.9431,284184.0
2021-05-06 12:30:00,54.46,54.47,54.34,54.35,317852.0,47.9431,47.9519,47.8375,47.8463,317852.0
2021-05-06 13:00:00,54.35,54.39,54.33,54.35,379275.0,47.8463,47.8815,47.8287,47.8463,379275.0
2021-05-06 13:30:00,54.36,54.44,54.34,54.43,332410.0,47.8551,47.9255,47.8375,47.9167,332410.0
2021-05-06 14:00:00,54.43,54.48,54.38,54.48,555548.0,47.9167,47.9607,47.8727,47.9607,555548.0
2021-05-06 14:30:00,54.48,54.51,54.36,54.39,398941.0,47.9607,47.9872,47.8551,47.8815,398941.0
2021-05-06 15:00:00,54.39,54.42,54.33,54.37,404810.0,47.8815,47.9079,47.8287,47.8639,404810.0
2021-05-06 15:30:00,54.37,54.56,54.36,54.54,1503272.0,47.8639,48.0312,47.8551,48.0136,1503272.0
2021-05-07 09:30:00,54.54,54.55,54.16,54.5,1378410.0,48.0136,48.0224,47.679,47.9784,1378410.0
2021-05-07 10:00:00,54.51,54.77,54.47,54.53,981147.0,47.9872,48.216,47.9519,48.0048,981147.0
2021-05-07 10:30:00,54.54,54.58,54.39,54.5,369476.0,48.0136,48.0488,47.8815,47.9784,369476.0
2021-05-07 11:00:00,54.5,54.63,54.46,54.53,422885.0,47.9784,48.0928,47.9431,48.0048,422885.0
2021-05-07 11:30:00,54.54,54.62,54.47,54.51,317450.0,48.0136,48.084,47.9519,47.9872,317450.0
2021-05-07 12:00:00,54.51,54.51,54.33,54.34,305224.0,47.9872,47.9872,47.8287,47.8375,305224.0
2021-05-07 12:30:00,54.35,54.36,54.3,54.32,327616.0,47.8463,47.8551,47.8023,47.8199,327616.0
2021-05-07 13:00:00,54.32,54.37,54.3,54.35,270326.0,47.8199,47.8639,47.8023,47.8463,270326.0
2021-05-07 13:30:00,54.35,54.46,54.32,54.46,313500.0,47.8463,47.9431,47.8199,47.9431,313500.0
2021-05-07 14:00:00,54.46,54.53,54.44,54.52,270787.0,47.9431,48.0048,47.9255,47.996,270787.0
2021-05-07 14:30:00,54.52,54.54,54.44,54.48,261768.0,47.996,48.0136,47.9255,47.9607,261768.0
2021-05-07 15:00:00,54.48,54.58,54.47,54.57,396808.0,47.9607,48.0488,47.9519,48.04,396808.0
2021-05-07 15:30:00,54.57,54.6,54.48,54.5,1768725.0,48.04,48.0664,47.9607,47.9784,1768725.0
2021-05-10 09:30:00,54.88,55.5,54.83,55.47,3086703.0,48.3129,48.8587,48.2689,48.8323,3086703.0
2021-05-10 10:00:00,55.47,55.48,55.1,55.22,1226020.0,48.8323,48.8411,48.5066,48.6122,1226020.0
2021-05-10 10:30:00,55.21,55.34,55.19,55.27,803687.0,48.6034,48.7178,48.5858,48.6562,803687.0
2021-05-10 11:00:00,55.26,55.35,55.22,55.3,543246.0,48.6474,48.7266,48.6122,48.6826,543246.0
2021-05-10 11:30:00,55.3,55.36,55.22,55.34,614971.0,48.6826,48.7354,48.6122,48.7178,614971.0
2021-05-10 12:00:00,55.34,55.34,55.21,55.27,428376.0,48.7178,48.7178,48.6034,48.6562,428376.0
2021-05-10 12:30:00,55.27,55.27,55.13,55.15,352641.0,48.6562,48.6562,48.533,48.5506,352641.0
2021-05-10 13:00:00,55.16,55.23,55.13,55.19,368676.0,48.5594,48.621,48.533,48.5858,368676.0
2021-05-10 13:30:00,55.19,55.23,55.12,55.12,362198.0,48.5858,48.621,48.5242,48.5242,362198.0
2021-05-10 14:00:00,55.12,55.16,54.96,55.01,593658.0,48.5242,48.5594,48.3833,48.4273,593658.0
2021-05-10 14:30:00,55.01,55.05,54.94,55.02,407086.0,48.4273,48.4625,48.3657,48.4361,407086.0
2021-05-10 15:00:00,55.01,55.04,54.92,55.04,354336.0,48.4273,48.4537,48.3481,48.4537,354336.0
2021-05-10 15:30:00,55.03,55.1,54.89,54.9,1673674.0,48.4449,48.5066,48.3217,48.3305,1673674.0
2021-05-11 09:30:00,55.03,55.14,54.41,54.5,2278304.0,48.4449,48.5418,47.8991,47.9784,2278304.0
2021-05-11 10:00:00,54.51,54.78,54.49,54.65,738827.0,47.9872,48.2249,47.9696,48.1104,738827.0
2021-05-11 10:30:00,54.65,54.65,54.38,54.47,697825.0,48.1104,48.1104,47.8727,47.9519,697825.0
2021-05-11 11:00:00,54.47,54.5,54.22,54.45,697660.0,47.9519,47.9784,47.7319,47.9343,697660.0
2021-05-11 11:30:00,54.45,54.52,54.35,54.46,554833.0,47.9343,47.996,47.8463,47.9431,554833.0
2021-05-11 12:00:00,54.45,54.45,54.27,54.29,468279.0,47.9343,47.9343,47.7759,47.7935,468279.0
2021-05-11 12:30:00,54.29,54.31,54.08,54.12,477284.0,47.7935,47.8111,47.6086,47.6438,477284.0
2021-05-11 13:00:00,54.11,54.14,54.05,54.12,506601.0,47.635,47.6614,47.5822,47.6438,506601.0
2021-05-11 13:30:00,54.12,54.25,54.1,54.21,498193.0,47.6438,47.7583,47.6262,47.7231,498193.0
2021-05-11 14:00:00,54.22,54.25,54.14,54.24,521895.0,47.7319,47.7583,47.6614,47.7495,521895.0
2021-05-11 14:30:00,54.24,54.31,54.18,54.3,578317.0,47.7495,47.8111,47.6966,47.8023,578317.0
2021-05-11 15:00:00,54.3,54.32,54.17,54.2,486487.0,47.8023,47.8199,47.6878,47.7143,486487.0
2021-05-11 15:30:00,54.2,54.33,54.04,54.32,1768291.0,47.7143,47.8287,47.5734,47.8199,1768291.0
2021-05-12 09:30:00,54.36,54.56,53.87,54.23,1707234.0,47.8551,48.0312,47.4237,47.7407,1707234.0
2021-05-12 10:00:00,54.24,54.39,54.09,54.34,737111.0,47.7495,47.8815,47.6174,47.8375,737111.0
2021-05-12 10:30:00,54.33,54.35,54.14,54.29,777374.0,47.8287,47.8463,47.6614,47.7935,777374.0
2021-05-12 11:00:00,54.29,54.29,54.09,54.26,528045.0,47.7935,47.7935,47.6174,47.7671,528045.0
2021-05-12 11:30:00,54.26,54.37,54.17,54.2,537748.0,47.7671,47.8639,47.6878,47.7143,537748.0
2021-05-12 12:00:00,54.2,54.34,54.18,54.3,828491.0,47.7143,47.8375,47.6966,47.8023,828491.0
2021-05-12 12:30:00,54.3,54.36,54.24,54.33,1411886.0,47.8023,47.8551,47.7495,47.8287,1411886.0
2021-05-12 13:00:00,54.33,54.36,54.12,54.16,854401.0,47.8287,47.8551,47.6438,47.679,854401.0
2021-05-12 13:30:00,54.16,54.17,54.06,54.1,416063.0,47.679,47.6878,47.591,47.6262,416063.0
2021-05-12 14:00:00,54.1,54.14,53.99,54.01,439902.0,47.6262,47.6614,47.5294,47.547,439902.0
2021-05-12 14:30:00,54.0,54.28,53.98,54.27,524952.0,47.5382,47.7847,47.5206,47.7759,524952.0
2021-05-12 15:00:00,54.27,54.28,53.99,54.01,547204.0,47.7759,47.7847,47.5294,47.547,547204.0
2021-05-12 15:30:00,54.01,54.15,53.98,54.04,2759934.0,47.547,47.6702,47.5206,47.5734,2759934.0
2021-05-13 09:30:00,53.85,54.27,53.83,54.24,1559244.0,47.4061,47.7759,47.3885,47.7495,1559244.0
2021-05-13 10:00:00,54.25,54.6,54.2,54.6,1002038.0,47.7583,48.0664,47.7143,48.0664,1002038.0
2021-05-13 10:30:00,54.6,54.7,54.51,54.65,794632.0,48.0664,48.1544,47.9872,48.1104,794632.0
2021-05-13 11:00:00,54.66,54.68,54.43,54.49,813180.0,48.1192,48.1368,47.9167,47.9696,813180.0
2021-05-13 11:30:00,54.49,54.61,54.43,54.55,594517.0,47.9696,48.0752,47.9167,48.0224,594517.0
2021-05-13 12:00:00,54.55,54.63,54.51,54.59,487071.0,48.0224,48.0928,47.9872,48.0576,487071.0
2021-05-13 12:30:00,54.6,54.73,54.58,54.67,415236.0,48.0664,48.1808,48.0488,48.128,415236.0
2021-05-13 13:00:00,54.66,54.68,54.53,54.59,489849.0,48.1192,48.1368,48.0048,48.0576,489849.0
2021-05-13 13:30:00,54.59,54.6,54.44,54.47,752296.0,48.0576,48.0664,47.9255,47.9519,752296.0
2021-05-13 14:00:00,54.47,54.78,54.46,54.77,437918.0,47.9519,48.2249,47.9431,48.216,437918.0
2021-05-13 14:30:00,54.77,54.77,54.53,54.68,868444.0,48.216,48.216,48.0048,48.1368,868444.0
2021-05-13 15:00:00,54.68,54.75,54.66,54.7,621122.0,48.1368,48.1984,48.1192,48.1544,621122.0
2021-05-13 15:30:00,54.7,54.75,54.5,54.5,2748807.0,48.1544,48.1984,47.9784,47.9784,2748807.0
2021-05-14 09:30:00,54.9,55.1,54.76,54.89,1711274.0,48.3305,48.5066,48.2072,48.3217,1711274.0
2021-05-14 10:00:00,54.88,54.95,54.75,54.82,833040.0,48.3129,48.3745,48.1984,48.2601,833040.0
2021-05-14 10:30:00,54.82,54.97,54.75,54.94,790792.0,48.2601,48.3921,48.1984,48.3657,790792.0
2021-05-14 11:00:00,54.95,54.98,54.86,54.95,700041.0,48.3745,48.4009,48.2953,48.3745,700041.0
2021-05-14 11:30:00,54.95,54.99,54.79,54.8,562918.0,48.3745,48.4097,48.2337,48.2425,562918.0
2021-05-14 12:00:00,54.8,54.83,54.73,54.79,407995.0,48.2425,48.2689,48.1808,48.2337,407995.0
2021-05-14 12:30:00,54.78,54.8,54.72,54.79,359653.0,48.2249,48.2425,48.172,48.2337,359653.0
2021-05-14 13:00:00,54.8,54.85,54.78,54.79,359331.0,48.2425,48.2865,48.2249,48.2337,359331.0
2021-05-14 13:30:00,54.8,54.87,54.74,54.76,262331.0,48.2425,48.3041,48.1896,48.2072,262331.0
2021-05-14 14:00:00,54.76,54.82,54.74,54.77,391356.0,48.2072,48.2601,48.1896,48.216,391356.0
2021-05-14 14:30:00,54.77,54.88,54.76,54.83,361505.0,48.216,48.3129,48.2072,48.2689,361505.0
2021-05-14 15:00:00,54.83,54.9,54.8,54.8,483145.0,48.2689,48.3305,48.2425,48.2425,483145.0
2021-05-14 15:30:00,54.8,54.85,54.69,54.71,1784879.0,48.2425,48.2865,48.1456,48.1632,1784879.0
2021-05-17 09:30:00,54.84,55.02,54.72,54.97,1312186.0,48.2777,48.4361,48.172,48.3921,1312186.0
2021-05-17 10:00:00,54.96,55.0,54.69,54.7,601758.0,48.3833,48.4185,48.1456,48.1544,601758.0
2021-05-17 10:30:00,54.7,54.72,54.5,54.58,538159.0,48.1544,48.172,47.9784,48.0488,538159.0
2021-05-17 11:00:00,54.58,54.67,54.54,54.6,763606.0,48.0488,48.128,48.0136,48.0664,763606.0
2021-05-17 11:30:00,54.6,54.8,54.58,54.77,543439.0,48.0664,48.2425,48.0488,48.216,543439.0
2021-05-17 12:00:00,54.77,54.84,54.7,54.8,481405.0,48.216,48.2777,48.1544,48.2425,481405.0
2021-05-17 12:30:00,54.8,54.85,54.75,54.82,285948.0,48.2425,48.2865,48.1984,48.2601,285948.0
2021-05-17 13:00:00,54.81,54.86,54.78,54.8,346684.0,48.2513,48.2953,48.2249,48.2425,346684.0
2021-05-17 13:30:00,54.8,54.83,54.71,54.81,380603.0,48.2425,48.2689,48.1632,48.2513,380603.0
2021-05-17 14:00:00,54.81,54.86,54.78,54.82,265082.0,48.2513,48.2953,48.2249,48.2601,265082.0
2021-05-17 14:30:00,54.82,54.87,54.77,54.86,362847.0,48.2601,48.3041,48.216,48.2953,362847.0
2021-05-17 15:00:00,54.86,54.86,54.67,54.71,475899.0,48.2953,48.2953,48.128,48.1632,475899.0
2021-05-17 15:30:00,54.71,54.72,54.58,54.64,1795756.0,48.1632,48.172,48.0488,48.1016,1795756.0
2021-05-18 09:30:00,54.39,54.56,54.16,54.23,1678275.0,47.8815,48.0312,47.679,47.7407,1678275.0
2021-05-18 10:00:00,54.23,54.27,54.11,54.14,1315211.0,47.7407,47.7759,47.635,47.6614,1315211.0
2021-05-18 10:30:00,54.14,54.31,54.1,54.28,789161.0,47.6614,47.8111,47.6262,47.7847,789161.0
2021-05-18 11:00:00,54.28,54.37,54.27,54.28,540469.0,47.7847,47.8639,47.7759,47.7847,540469.0
2021-05-18 11:30:00,54.28,54.39,54.28,54.33,487386.0,47.7847,47.8815,47.7847,47.8287,487386.0
2021-05-18 12:00:00,54.34,54.42,54.33,54.38,305794.0,47.8375,47.9079,47.8287,47.8727,305794.0
2021-05-18 12:30:00,54.38,54.4,54.33,54.37,340715.0,47.8727,47.8903,47.8287,47.8639,340715.0
2021-05-18 13:00:00,54.37,54.43,54.36,54.41,296758.0,47.8639,47.9167,47.8551,47.8991,296758.0
2021-05-18 13:30:00,54.42,54.45,54.39,54.41,410947.0,47.9079,47.9343,47.8815,47.8991,410947.0
2021-05-18 14:00:00,54.41,54.44,54.33,54.39,397559.0,47.8991,47.9255,47.8287,47.8815,397559.0
2021-05-18 14:30:00,54.39,54.44,54.36,54.43,535655.0,47.8815,47.9255,47.8551,47.9167,535655.0
2021-05-18 15:00:00,54.43,54.45,54.37,54.41,431448.0,47.9167,47.9343,47.8639,47.8991,431448.0
2021-05-18 15:30:00,54.41,54.53,54.31,54.33,1651502.0,47.8991,48.0048,47.8111,47.8287,1651502.0
2021-05-19 09:30:00,54.12,54.16,53.7,54.01,1656245.0,47.6438,47.679,47.2741,47.547,1656245.0
2021-05-19 10:00:00,54.01,54.05,53.7,53.8,846102.0,47.547,47.5822,47.2741,47.3621,846102.0
2021-05-19 10:30:00,53.8,53.86,53.61,53.67,771231.0,47.3621,47.4149,47.1949,47.2477,771231.0
2021-05-19 11:00:00,53.67,53.89,53.64,53.83,806362.0,47.2477,47.4414,47.2213,47.3885,806362.0
2021-05-19 11:30:00,53.82,53.91,53.75,53.9,446687.0,47.3797,47.459,47.3181,47.4502,446687.0
2021-05-19 12:00:00,53.9,53.98,53.86,53.86,467254.0,47.4502,47.5206,47.4149,47.4149,467254.0
2021-05-19 12:30:00,53.87,53.97,53.86,53.94,439176.0,47.4237,47.5118,47.4149,47.4854,439176.0
2021-05-19 13:00:00,53.94,53.99,53.88,53.93,454384.0,47.4854,47.5294,47.4325,47.4766,454384.0
2021-05-19 13:30:00,53.94,53.96,53.86,53.86,450284.0,47.4854,47.503,47.4149,47.4149,450284.0
2021-05-19 14:00:00,53.87,53.95,53.71,53.89,794235.0,47.4237,47.4942,47.2829,47.4414,794235.0
2021-05-19 14:30:00,53.9,53.96,53.76,53.81,579357.0,47.4502,47.503,47.3269,47.3709,579357.0
2021-05-19 15:00:00,53.8,53.95,53.74,53.94,621676.0,47.3621,47.4942,47.3093,47.4854,621676.0
2021-05-19 15:30:00,53.93,54.18,53.86,54.17,2453877.0,47.4766,47.6966,47.4149,47.6878,2453877.0
2021-05-20 09:30:00,54.12,54.46,54.12,54.34,1132425.0,47.6438,47.9431,47.6438,47.8375,1132425.0
2021-05-20 10:00:00,54.34,54.43,54.29,54.42,427043.0,47.8375,47.9167,47.7935,47.9079,427043.0
2021-05-20 10:30:00,54.42,54.55,54.4,54.53,628206.0,47.9079,48.0224,47.8903,48.0048,628206.0
2021-05-20 11:00:00,54.53,54.61,54.48,54.58,463171.0,48.0048,48.0752,47.9607,48.0488,463171.0
2021-05-20 11:30:00,54.57,54.76,54.56,54.7,441918.0,48.04,48.2072,48.0312,48.1544,441918.0
2021-05-20 12:00:00,54.71,54.78,54.6,54.74,517318.0,48.1632,48.2249,48.0664,48.1896,517318.0
2021-05-20 12:30:00,54.75,54.8,54.69,54.76,619049.0,48.1984,48.2425,48.1456,48.2072,619049.0
2021-05-20 13:00:00,54.76,54.79,54.73,54.77,269424.0,48.2072,48.2337,48.1808,48.216,269424.0
2021-05-20 13:30:00,54.78,54.8,54.7,54.77,414731.0,48.2249,48.2425,48.1544,48.216,414731.0
2021-05-20 14:00:00,54.77,54.8,54.69,54.73,393311.0,48.216,48.2425,48.1456,48.1808,393311.0
2021-05-20 14:30:00,54.73,54.74,54.63,54.65,321133.0,48.1808,48.1896,48.0928,48.1104,321133.0
2021-05-20 15:00:00,54.65,54.8,54.62,54.79,518060.0,48.1104,48.2425,48.084,48.2337,518060.0
2021-05-20 15:30:00,54.78,54.78,54.57,54.66,1718540.0,48.2249,48.2249,48.04,48.1192,1718540.0
2021-05-21 09:30:00,54.8,55.12,54.76,54.8,1899387.0,48.2425,48.5242,48.2072,48.2425,1899387.0
2021-05-21 10:00:00,54.8,54.81,54.22,54.62,2807261.0,48.2425,48.2513,47.7319,48.084,2807261.0
2021-05-21 10:30:00,54.62,54.74,54.55,54.59,418799.0,48.084,48.1896,48.0224,48.0576,418799.0
2021-05-21 11:00:00,54.59,54.63,54.51,54.58,374747.0,48.0576,48.0928,47.9872,48.0488,374747.0
2021-05-21 11:30:00,54.58,54.62,54.5,54.55,508250.0,48.0488,48.084,47.9784,48.0224,508250.0
2021-05-21 12:00:00,54.55,54.57,54.44,54.48,542886.0,48.0224,48.04,47.9255,47.9607,542886.0
2021-05-21 12:30:00,54.48,54.55,54.44,54.48,396550.0,47.9607,48.0224,47.9255,47.9607,396550.0
2021-05-21 13:00:00,54.48,54.54,54.47,54.53,336028.0,47.9607,48.0136,47.9519,48.0048,336028.0
2021-05-21 13:30:00,54.52,54.58,54.48,54.5,377183.0,47.996,48.0488,47.9607,47.9784,377183.0
2021-05-21 14:00:00,54.5,54.57,54.46,54.49,557521.0,47.9784,48.04,47.9431,47.9696,557521.0
2021-05-21 14:30:00,54.49,54.55,54.42,54.53,415513.0,47.9696,48.0224,47.9079,48.0048,415513.0
2021-05-21 15:00:00,54.52,54.65,54.51,54.6,662790.0,47.996,48.1104,47.9872,48.0664,662790.0
2021-05-21 15:30:00,54.6,54.66,54.49,54.62,2614146.0,48.0664,48.1192,47.9696,48.084,2614146.0
2021-05-24 09:30:00,54.63,54.93,54.49,54.63,1048916.0,48.0928,48.3569,47.9696,48.0928,1048916.0
2021-05-24 10:00:00,54.63,54.8,54.59,54.77,560862.0,48.0928,48.2425,48.0576,48.216,560862.0
2021-05-24 10:30:00,54.77,54.84,54.7,54.81,556610.0,48.216,48.2777,48.1544,48.2513,556610.0
2021-05-24 11:00:00,54.81,54.81,54.68,54.75,419261.0,48.2513,48.2513,48.1368,48.1984,419261.0
2021-05-24 11:30:00,54.75,54.76,54.63,54.68,330692.0,48.1984,48.2072,48.0928,48.1368,330692.0
2021-05-24 12:00:00,54.68,54.74,54.66,54.71,360136.0,48.1368,48.1896,48.1192,48.1632,360136.0
2021-05-24 12:30:00,54.71,54.85,54.7,54.82,329607.0,48.1632,48.2865,48.1544,48.2601,329607.0
2021-05-24 13:00:00,54.83,54.85,54.79,54.83,372059.0,48.2689,48.2865,48.2337,48.2689,372059.0
2021-05-24 13:30:00,54.83,54.86,54.76,54.8,327012.0,48.2689,48.2953,48.2072,48.2425,327012.0
2021-05-24 14:00:00,54.8,54.88,54.79,54.84,309116.0,48.2425,48.3129,48.2337,48.2777,309116.0
2021-05-24 14:30:00,54.84,54.88,54.75,54.75,329559.0,48.2777,48.3129,48.1984,48.1984,329559.0
2021-05-24 15:00:00,54.75,54.82,54.74,54.77,371667.0,48.1984,48.2601,48.1896,48.216,371667.0
2021-05-24 15:30:00,54.77,54.8,54.72,54.8,1563594.0,48.216,48.2425,48.172,48.2425,1563594.0
2021-05-25 09:30:00,54.82,54.82,54.34,54.63,1254949.0,48.2601,48.2601,47.8375,48.0928,1254949.0
2021-05-25 10:00:00,54.62,54.69,54.5,54.52,673574.0,48.084,48.1456,47.9784,47.996,673574.0
2021-05-25 10:30:00,54.52,54.59,54.44,54.5,553608.0,47.996,48.0576,47.9255,47.9784,553608.0
2021-05-25 11:00:00,54.49,54.58,54.48,54.54,708052.0,47.9696,48.0488,47.9607,48.0136,708052.0
2021-05-25 11:30:00,54.54,54.6,54.5,54.52,537300.0,48.0136,48.0664,47.9784,47.996,537300.0
2021-05-25 12:00:00,54.52,54.72,54.51,54.69,447881.0,47.996,48.172,47.9872,48.1456,447881.0
2021-05-25 12:30:00,54.68,54.8,54.67,54.75,601323.0,48.1368,48.2425,48.128,48.1984,601323.0
2021-05-25 13:00:00,54.75,54.75,54.6,54.62,524173.0,48.1984,48.1984,48.0664,48.084,524173.0
2021-05-25 13:30:00,54.62,54.63,54.53,54.56,498038.0,48.084,48.0928,48.0048,48.0312,498038.0
2021-05-25 14:00:00,54.55,54.63,54.53,54.57,435791.0,48.0224,48.0928,48.0048,48.04,435791.0
2021-05-25 14:30:00,54.57,54.7,54.56,54.69,434004.0,48.04,48.1544,48.0312,48.1456,434004.0
2021-05-25 15:00:00,54.68,54.75,54.63,54.72,574179.0,48.1368,48.1984,48.0928,48.172,574179.0
2021-05-25 15:30:00,54.71,54.79,54.67,54.79,1953013.0,48.1632,48.2337,48.128,48.2337,1953013.0
2021-05-26 09:30:00,54.98,55.04,54.59,54.71,1580971.0,48.4009,48.4537,48.0576,48.1632,1580971.0
2021-05-26 10:00:00,54.72,54.83,54.65,54.71,704974.0,48.172,48.2689,48.1104,48.1632,704974.0
2021-05-26 10:30:00,54.71,54.97,54.71,54.96,1005429.0,48.1632,48.3921,48.1632,48.3833,1005429.0
2021-05-26 11:00:00,54.96,55.05,54.93,54.98,821026.0,48.3833,48.4625,48.3569,48.4009,821026.0
2021-05-26 11:30:00,54.97,55.0,54.93,54.93,694602.0,48.3921,48.4185,48.3569,48.3569,694602.0
2021-05-26 12:00:00,54.93,54.98,54.92,54.94,549003.0,48.3569,48.4009,48.3481,48.3657,549003.0
2021-05-26 12:30:00,54.95,55.01,54.92,54.98,515481.0,48.3745,48.4273,48.3481,48.4009,515481.0
2021-05-26 13:00:00,54.97,54.99,54.87,54.91,747396.0,48.3921,48.4097,48.3041,48.3393,747396.0
2021-05-26 13:30:00,54.91,54.95,54.86,54.88,1044188.0,48.3393,48.3745,48.2953,48.3129,1044188.0
2021-05-26 14:00:00,54.88,54.91,54.82,54.86,698200.0,48.3129,48.3393,48.2601,48.2953,698200.0
2021-05-26 14:30:00,54.86,54.88,54.81,54.81,666311.0,48.2953,48.3129,48.2513,48.2513,666311.0
2021-05-26 15:00:00,54.81,54.86,54.8,54.86,595104.0,48.2513,48.2953,48.2425,48.2953,595104.0
2021-05-26 15:30:00,54.85,55.04,54.83,55.03,2472795.0,48.2865,48.4537,48.2689,48.4449,2472795.0
2021-05-27 09:30:00,55.21,55.45,55.06,55.37,1952865.0,48.6034,48.8147,48.4713,48.7442,1952865.0
2021-05-27 10:00:00,55.37,55.4,55.16,55.22,1028746.0,48.7442,48.7707,48.5594,48.6122,1028746.0
2021-05-27 10:30:00,55.22,55.23,55.11,55.15,877574.0,48.6122,48.621,48.5154,48.5506,877574.0
2021-05-27 11:00:00,55.16,55.16,55.03,55.06,616986.0,48.5594,48.5594,48.4449,48.4713,616986.0
2021-05-27 11:30:00,55.06,55.17,55.05,55.17,635695.0,48.4713,48.5682,48.4625,48.5682,635695.0
2021-05-27 12:00:00,55.17,55.17,55.03,55.05,603072.0,48.5682,48.5682,48.4449,48.4625,603072.0
2021-05-27 12:30:00,55.05,55.1,55.02,55.03,436241.0,48.4625,48.5066,48.4361,48.4449,436241.0
2021-05-27 13:00:00,55.03,55.09,55.02,55.05,412601.0,48.4449,48.4978,48.4361,48.4625,412601.0
2021-05-27 13:30:00,55.04,55.1,55.01,55.02,512955.0,48.4537,48.5066,48.4273,48.4361,512955.0
2021-05-27 14:00:00,55.01,55.02,54.8,54.85,689512.0,48.4273,48.4361,48.2425,48.2865,689512.0
2021-05-27 14:30:00,54.85,54.94,54.77,54.93,1099799.0,48.2865,48.3657,48.216,48.3569,1099799.0
2021-05-27 15:00:00,54.93,54.96,54.88,54.96,776510.0,48.3569,48.3833,48.3129,48.3833,776510.0
2021-05-27 15:30:00,54.96,55.57,54.83,55.32,8805891.0,48.3833,48.9203,48.2689,48.7002,8805891.0
2021-05-28 09:30:00,55.35,55.65,55.33,55.51,2184675.0,48.7266,48.9907,48.709,48.8675,2184675.0
2021-05-28 10:00:00,55.51,55.71,55.43,55.48,1183059.0,48.8675,49.0436,48.7971,48.8411,1183059.0
2021-05-28 10:30:00,55.48,55.49,55.32,55.39,875326.0,48.8411,48.8499,48.7002,48.7619,875326.0
2021-05-28 11:00:00,55.39,55.39,55.28,55.34,654578.0,48.7619,48.7619,48.665,48.7178,654578.0
2021-05-28 11:30:00,55.34,55.34,55.2,55.29,769068.0,48.7178,48.7178,48.5946,48.6738,769068.0
2021-05-28 12:00:00,55.29,55.43,55.28,55.41,603792.0,48.6738,48.7971,48.665,48.7795,603792.0
2021-05-28 12:30:00,55.41,55.45,55.3,55.33,706744.0,48.7795,48.8147,48.6826,48.709,706744.0
2021-05-28 13:00:00,55.33,55.33,55.24,55.3,461613.0,48.709,48.709,48.6298,48.6826,461613.0
2021-05-28 13:30:00,55.3,55.36,55.28,55.34,506083.0,48.6826,48.7354,48.665,48.7178,506083.0
2021-05-28 14:00:00,55.35,55.42,55.33,55.37,879159.0,48.7266,48.7883,48.709,48.7442,879159.0
2021-05-28 14:30:00,55.37,55.39,55.32,55.33,879000.0,48.7442,48.7619,48.7002,48.709,879000.0
2021-05-28 15:00:00,55.32,55.37,55.3,55.31,789594.0,48.7002,48.7442,48.6826,48.6914,789594.0
2021-05-28 15:30:00,55.31,55.39,55.26,55.29,2604854.0,48.6914,48.7619,48.6474,48.6738,2604854.0
2021-06-01 09:30:00,55.34,55.65,55.29,55.45,1460198.0,48.7178,48.9907,48.6738,48.8147,1460198.0
2021-06-01 10:00:00,55.44,55.5,55.39,55.43,818878.0,48.8059,48.8587,48.7619,48.7971,818878.0
2021-06-01 10:30:00,55.44,55.48,55.31,55.41,660604.0,48.8059,48.8411,48.6914,48.7795,660604.0
2021-06-01 11:00:00,55.41,55.45,55.34,55.37,592999.0,48.7795,48.8147,48.7178,48.7442,592999.0
2021-06-01 11:30:00,55.37,55.38,55.29,55.3,505552.0,48.7442,48.7531,48.6738,48.6826,505552.0
2021-06-01 12:00:00,55.29,55.31,55.2,55.22,508132.0,48.6738,48.6914,48.5946,48.6122,508132.0
2021-06-01 12:30:00,55.22,55.24,55.16,55.18,306157.0,48.6122,48.6298,48.5594,48.577,306157.0
2021-06-01 13:00:00,55.18,55.19,55.12,55.14,481978.0,48.577,48.5858,48.5242,48.5418,481978.0
2021-06-01 13:30:00,55.14,55.18,55.12,55.17,471358.0,48.5418,48.577,48.5242,48.5682,471358.0
2021-06-01 14:00:00,55.18,55.27,55.17,55.26,497463.0,48.577,48.6562,48.5682,48.6474,497463.0
2021-06-01 14:30:00,55.26,55.27,55.17,55.21,496445.0,48.6474,48.6562,48.5682,48.6034,496445.0
2021-06-01 15:00:00,55.21,55.22,55.15,55.16,546647.0,48.6034,48.6122,48.5506,48.5594,546647.0
2021-06-01 15:30:00,55.16,55.29,55.09,55.28,1790216.0,48.5594,48.6738,48.4978,48.665,1790216.0
2021-06-02 09:30:00,55.5,55.54,55.32,55.48,1026365.0,48.8587,48.8939,48.7002,48.8411,1026365.0
2021-06-02 10:00:00,55.48,55.53,55.31,55.37,866684.0,48.8411,48.8851,48.6914,48.7442,866684.0
2021-06-02 10:30:00,55.37,55.38,55.26,55.37,470203.0,48.7442,48.7531,48.6474,48.7442,470203.0
2021-06-02 11:00:00,55.36,55.5,55.33,55.5,474327.0,48.7354,48.8587,48.709,48.8587,474327.0
2021-06-02 11:30:00,55.5,55.56,55.45,55.51,427044.0,48.8587,48.9115,48.8147,48.8675,427044.0
2021-06-02 12:00:00,55.51,55.53,55.46,55.51,408483.0,48.8675,48.8851,48.8235,48.8675,408483.0
2021-06-02 12:30:00,55.51,55.52,55.45,55.5,383404.0,48.8675,48.8763,48.8147,48.8587,383404.0
2021-06-02 13:00:00,55.5,55.51,55.4,55.45,464457.0,48.8587,48.8675,48.7707,48.8147,464457.0
2021-06-02 13:30:00,55.45,55.5,55.41,55.5,379994.0,48.8147,48.8587,48.7795,48.8587,379994.0
2021-06-02 14:00:00,55.5,55.51,55.4,55.41,433852.0,48.8587,48.8675,48.7707,48.7795,433852.0
2021-06-02 14:30:00,55.41,55.43,55.35,55.36,400431.0,48.7795,48.7971,48.7266,48.7354,400431.0
2021-06-02 15:00:00,55.36,55.39,55.32,55.33,456860.0,48.7354,48.7619,48.7002,48.709,456860.0
2021-06-02 15:30:00,55.33,55.51,55.3,55.5,1740581.0,48.709,48.8675,48.6826,48.8587,1740581.0
2021-06-03 09:30:00,55.18,55.35,55.1,55.28,1372171.0,48.577,48.7266,48.5066,48.665,1372171.0
2021-06-03 10:00:00,55.29,55.46,55.27,55.28,742245.0,48.6738,48.8235,48.6562,48.665,742245.0
2021-06-03 10:30:00,55.29,55.37,55.18,55.35,572854.0,48.6738,48.7442,48.577,48.7266,572854.0
2021-06-03 11:00:00,55.35,55.54,55.34,55.52,621018.0,48.7266,48.8939,48.7178,48.8763,621018.0
2021-06-03 11:30:00,55.52,55.59,55.49,55.53,715932.0,48.8763,48.9379,48.8499,48.8851,715932.0
2021-06-03 12:00:00,55.53,55.56,55.42,55.43,379290.0,48.8851,48.9115,48.7883,48.7971,379290.0
2021-06-03 12:30:00,55.43,55.53,55.42,55.44,418812.0,48.7971,48.8851,48.7883,48.8059,418812.0
2021-06-03 13:00:00,55.44,55.52,55.42,55.48,449081.0,48.8059,48.8763,48.7883,48.8411,449081.0
2021-06-03 13:30:00,55.48,55.55,55.47,55.5,426587.0,48.8411,48.9027,48.8323,48.8587,426587.0
2021-06-03 14:00:00,55.5,55.55,55.48,55.53,478976.0,48.8587,48.9027,48.8411,48.8851,478976.0
2021-06-03 14:30:00,55.53,55.6,55.52,55.55,533648.0,48.8851,48.9467,48.8763,48.9027,533648.0
2021-06-03 15:00:00,55.55,55.59,55.49,55.58,665905.0,48.9027,48.9379,48.8499,48.9291,665905.0
2021-06-03 15:30:00,55.58,55.74,55.58,55.63,2183746.0,48.9291,49.07,48.9291,48.9731,2183746.0
2021-06-04 09:30:00,55.9,56.48,55.78,56.33,2885133.0,49.2108,49.7214,49.1052,49.5894,2885133.0
2021-06-04 10:00:00,56.33,56.45,56.31,56.31,905352.0,49.5894,49.695,49.5718,49.5718,905352.0
2021-06-04 10:30:00,56.31,56.45,56.3,56.4,699782.0,49.5718,49.695,49.563,49.651,699782.0
2021-06-04 11:00:00,56.41,56.47,56.31,56.34,621602.0,49.6598,49.7126,49.5718,49.5982,621602.0
2021-06-04 11:30:00,56.34,56.42,56.31,56.38,572074.0,49.5982,49.6686,49.5718,49.6334,572074.0
2021-06-04 12:00:00,56.38,56.4,56.27,56.27,558746.0,49.6334,49.651,49.5366,49.5366,558746.0
2021-06-04 12:30:00,56.28,56.31,56.21,56.21,422784.0,49.5454,49.5718,49.4837,49.4837,422784.0
2021-06-04 13:00:00,56.21,56.27,56.12,56.13,418117.0,49.4837,49.5366,49.4045,49.4133,418117.0
2021-06-04 13:30:00,56.13,56.23,56.12,56.21,411580.0,49.4133,49.5013,49.4045,49.4837,411580.0
2021-06-04 14:00:00,56.21,56.29,56.2,56.29,445338.0,49.4837,49.5542,49.4749,49.5542,445338.0
2021-06-04 14:30:00,56.29,56.31,56.25,56.28,364099.0,49.5542,49.5718,49.5189,49.5454,364099.0
2021-06-04 15:00:00,56.28,56.3,56.2,56.23,687255.0,49.5454,49.563,49.4749,49.5013,687255.0
2021-06-04 15:30:00,56.23,56.3,56.21,56.26,2043472.0,49.5013,49.563,49.4837,49.5277,2043472.0
2021-06-07 09:30:00,56.31,56.34,56.09,56.17,888506.0,49.5718,49.5982,49.3781,49.4485,888506.0
2021-06-07 10:00:00,56.17,56.21,56.02,56.05,544827.0,49.4485,49.4837,49.3165,49.3429,544827.0
2021-06-07 10:30:00,56.05,56.08,55.95,55.98,517509.0,49.3429,49.3693,49.2548,49.2813,517509.0
2021-06-07 11:00:00,55.98,56.02,55.96,55.97,462573.0,49.2813,49.3165,49.2636,49.2725,462573.0
2021-06-07 11:30:00,55.98,56.0,55.87,55.9,293488.0,49.2813,49.2989,49.1844,49.2108,293488.0
2021-06-07 12:00:00,55.9,55.9,55.81,55.85,335774.0,49.2108,49.2108,49.1316,49.1668,335774.0
2021-06-07 12:30:00,55.85,55.91,55.84,55.9,304113.0,49.1668,49.2196,49.158,49.2108,304113.0
2021-06-07 13:00:00,55.9,55.94,55.89,55.92,269045.0,49.2108,49.246,49.202,49.2284,269045.0
2021-06-07 13:30:00,55.92,55.94,55.85,55.86,275141.0,49.2284,49.246,49.1668,49.1756,275141.0
2021-06-07 14:00:00,55.85,55.89,55.84,55.87,285865.0,49.1668,49.202,49.158,49.1844,285865.0
2021-06-07 14:30:00,55.86,55.96,55.86,55.91,390529.0,49.1756,49.2636,49.1756,49.2196,390529.0
2021-06-07 15:00:00,55.92,55.96,55.91,55.91,291348.0,49.2284,49.2636,49.2196,49.2196,291348.0
2021-06-07 15:30:00,55.91,56.05,55.89,56.05,1318522.0,49.2196,49.3429,49.202,49.3429,1318522.0
2021-06-08 09:30:00,56.13,56.25,55.85,55.86,1209020.0,49.4133,49.5189,49.1668,49.1756,1209020.0
2021-06-08 10:00:00,55.86,55.97,55.63,55.64,826389.0,49.1756,49.2725,48.9731,48.9819,826389.0
2021-06-08 10:30:00,55.64,55.72,55.58,55.66,519559.0,48.9819,49.0524,48.9291,48.9995,519559.0
2021-06-08 11:00:00,55.67,55.71,55.54,55.61,607748.0,49.0084,49.0436,48.8939,48.9555,607748.0
2021-06-08 11:30:00,55.61,55.75,55.6,55.68,420391.0,48.9555,49.0788,48.9467,49.0172,420391.0
2021-06-08 12:00:00,55.68,55.72,55.64,55.67,236681.0,49.0172,49.0524,48.9819,49.0084,236681.0
2021-06-08 12:30:00,55.66,55.69,55.6,55.63,402231.0,48.9995,49.026,48.9467,48.9731,402231.0
2021-06-08 13:00:00,55.63,55.66,55.6,55.63,534490.0,48.9731,48.9995,48.9467,48.9731,534490.0
2021-06-08 13:30:00,55.64,55.7,55.63,55.66,253855.0,48.9819,49.0348,48.9731,48.9995,253855.0
2021-06-08 14:00:00,55.67,55.7,55.64,55.69,392956.0,49.0084,49.0348,48.9819,49.026,392956.0
2021-06-08 14:30:00,55.7,55.76,55.68,55.75,438428.0,49.0348,49.0876,49.0172,49.0788,438428.0
2021-06-08 15:00:00,55.75,55.81,55.7,55.75,496201.0,49.0788,49.1316,49.0348,49.0788,496201.0
2021-06-08 15:30:00,55.74,55.75,55.63,55.66,1119878.0,49.07,49.0788,48.9731,48.9995,1119878.0
2021-06-09 09:30:00,55.7,55.92,55.68,55.86,957635.0,49.0348,49.2284,49.0172,49.1756,957635.0
2021-06-09 10:00:00,55.86,55.9,55.75,55.79,528183.0,49.1756,49.2108,49.0788,49.114,528183.0
2021-06-09 10:30:00,55.79,55.83,55.74,55.82,461419.0,49.114,49.1492,49.07,49.1404,461419.0
2021-06-09 11:00:00,55.82,55.85,55.75,55.76,493336.0,49.1404,49.1668,49.0788,49.0876,493336.0
2021-06-09 11:30:00,55.75,55.76,55.65,55.66,374731.0,49.0788,49.0876,48.9907,48.9995,374731.0
2021-06-09 12:00:00,55.68,55.69,55.58,55.58,263238.0,49.0172,49.026,48.9291,48.9291,263238.0
2021-06-09 12:30:00,55.58,55.6,55.55,55.55,234365.0,48.9291,48.9467,48.9027,48.9027,234365.0
2021-06-09 13:00:00,55.55,55.68,55.54,55.66,290744.0,48.9027,49.0172,48.8939,48.9995,290744.0
2021-06-09 13:30:00,55.67,55.72,55.65,55.66,231901.0,49.0084,49.0524,48.9907,48.9995,231901.0
2021-06-09 14:00:00,55.66,55.7,55.62,55.69,278669.0,48.9995,49.0348,48.9643,49.026,278669.0
2021-06-09 14:30:00,55.69,55.72,55.61,55.65,390066.0,49.026,49.0524,48.9555,48.9907,390066.0
2021-06-09 15:00:00,55.65,55.71,55.62,55.69,414408.0,48.9907,49.0436,48.9643,49.026,414408.0
2021-06-09 15:30:00,55.68,55.7,55.48,55.48,1471095.0,49.0172,49.0348,48.8411,48.8411,1471095.0
2021-06-10 09:30:00,55.91,56.07,55.76,56.07,1251258.0,49.2196,49.3605,49.0876,49.3605,1251258.0
2021-06-10 10:00:00,56.07,56.12,55.94,56.02,731750.0,49.3605,49.4045,49.246,49.3165,731750.0
2021-06-10 10:30:00,56.01,56.02,55.87,55.94,502070.0,49.3077,49.3165,49.1844,49.246,502070.0
2021-06-10 11:00:00,55.93,56.08,55.9,56.05,416909.0,49.2372,49.3693,49.2108,49.3429,416909.0
2021-06-10 11:30:00,56.05,56.1,56.02,56.05,468637.0,49.3429,49.3869,49.3165,49.3429,468637.0
2021-06-10 12:00:00,56.05,56.07,56.0,56.01,399765.0,49.3429,49.3605,49.2989,49.3077,399765.0
2021-06-10 12:30:00,56.01,56.04,55.99,56.01,323124.0,49.3077,49.3341,49.2901,49.3077,323124.0
2021-06-10 13:00:00,56.01,56.01,55.95,55.97,303999.0,49.3077,49.3077,49.2548,49.2725,303999.0
2021-06-10 13:30:00,55.97,55.97,55.93,55.93,213257.0,49.2725,49.2725,49.2372,49.2372,213257.0
2021-06-10 14:00:00,55.94,55.94,55.86,55.86,307403.0,49.246,49.246,49.1756,49.1756,307403.0
2021-06-10 14:30:00,55.87,55.88,55.79,55.84,332619.0,49.1844,49.1932,49.114,49.158,332619.0
2021-06-10 15:00:00,55.84,55.89,55.84,55.88,344703.0,49.158,49.202,49.158,49.1932,344703.0
2021-06-10 15:30:00,55.87,55.99,55.87,55.91,1808670.0,49.1844,49.2901,49.1844,49.2196,1808670.0
2021-06-11 09:30:00,56.01,56.05,55.65,55.73,1323235.0,49.3077,49.3429,48.9907,49.0612,1323235.0
2021-06-11 10:00:00,55.73,55.88,55.72,55.87,740156.0,49.0612,49.1932,49.0524,49.1844,740156.0
2021-06-11 10:30:00,55.86,55.93,55.78,55.89,531739.0,49.1756,49.2372,49.1052,49.202,531739.0
2021-06-11 11:00:00,55.89,55.97,55.87,55.9,454532.0,49.202,49.2725,49.1844,49.2108,454532.0
2021-06-11 11:30:00,55.9,55.97,55.85,55.86,458477.0,49.2108,49.2725,49.1668,49.1756,458477.0
2021-06-11 12:00:00,55.85,55.9,55.81,55.9,347144.0,49.1668,49.2108,49.1316,49.2108,347144.0
2021-06-11 12:30:00,55.9,55.9,55.8,55.82,318828.0,49.2108,49.2108,49.1228,49.1404,318828.0
2021-06-11 13:00:00,55.81,55.87,55.8,55.85,413237.0,49.1316,49.1844,49.1228,49.1668,413237.0
2021-06-11 13:30:00,55.85,55.91,55.83,55.91,345459.0,49.1668,49.2196,49.1492,49.2196,345459.0
2021-06-11 14:00:00,55.91,55.95,55.88,55.92,388956.0,49.2196,49.2548,49.1932,49.2284,388956.0
2021-06-11 14:30:00,55.93,55.99,55.92,55.99,443386.0,49.2372,49.2901,49.2284,49.2901,443386.0
2021-06-11 15:00:00,55.98,55.99,55.93,55.98,483770.0,49.2813,49.2901,49.2372,49.2813,483770.0
2021-06-11 15:30:00,55.98,56.21,55.97,56.16,2299993.0,49.2813,49.4837,49.2725,49.4397,2299993.0
2021-06-14 09:30:00,55.69,55.71,55.21,55.3,1359520.0,49.3966,49.4144,48.9709,49.0507,1359520.0
2021-06-14 10:00:00,55.3,55.33,55.2,55.24,629718.0,49.0507,49.0773,48.962,48.9975,629718.0
2021-06-14 10:30:00,55.25,55.34,55.23,55.27,485477.0,49.0064,49.0862,48.9886,49.0241,485477.0
2021-06-14 11:00:00,55.28,55.35,55.25,55.29,473056.0,49.033,49.0951,49.0064,49.0418,473056.0
2021-06-14 11:30:00,55.29,55.41,55.27,55.29,444475.0,49.0418,49.1483,49.0241,49.0418,444475.0
2021-06-14 12:00:00,55.3,55.31,55.27,55.3,287887.0,49.0507,49.0596,49.0241,49.0507,287887.0
2021-06-14 12:30:00,55.29,55.32,55.24,55.26,331955.0,49.0418,49.0684,48.9975,49.0152,331955.0
2021-06-14 13:00:00,55.26,55.28,55.22,55.23,303118.0,49.0152,49.033,48.9797,48.9886,303118.0
2021-06-14 13:30:00,55.22,55.26,55.21,55.24,253621.0,48.9797,49.0152,48.9709,48.9975,253621.0
2021-06-14 14:00:00,55.24,55.26,55.22,55.26,342502.0,48.9975,49.0152,48.9797,49.0152,342502.0
2021-06-14 14:30:00,55.26,55.34,55.25,55.33,428189.0,49.0152,49.0862,49.0064,49.0773,428189.0
2021-06-14 15:00:00,55.32,55.4,55.32,55.39,337933.0,49.0684,49.1394,49.0684,49.1305,337933.0
2021-06-14 15:30:00,55.39,55.55,55.37,55.55,1242043.0,49.1305,49.2725,49.1128,49.2725,1242043.0
2021-06-15 09:30:00,55.78,55.79,55.43,55.44,946852.0,49.4765,49.4853,49.166,49.1749,946852.0
2021-06-15 10:00:00,55.45,55.5,55.35,55.5,659103.0,49.1838,49.2281,49.0951,49.2281,659103.0
2021-06-15 10:30:00,55.5,55.52,55.38,55.38,524493.0,49.2281,49.2458,49.1217,49.1217,524493.0
2021-06-15 11:00:00,55.38,55.42,55.32,55.41,591603.0,49.1217,49.1571,49.0684,49.1483,591603.0
2021-06-15 11:30:00,55.42,55.42,55.22,55.26,658169.0,49.1571,49.1571,48.9797,49.0152,658169.0
2021-06-15 12:00:00,55.25,55.29,55.2,55.22,559379.0,49.0064,49.0418,48.962,48.9797,559379.0
2021-06-15 12:30:00,55.22,55.27,55.19,55.25,578539.0,48.9797,49.0241,48.9531,49.0064,578539.0
2021-06-15 13:00:00,55.24,55.3,55.22,55.3,237656.0,48.9975,49.0507,48.9797,49.0507,237656.0
2021-06-15 13:30:00,55.3,55.36,55.27,55.35,248632.0,49.0507,49.1039,49.0241,49.0951,248632.0
2021-06-15 14:00:00,55.35,55.42,55.34,55.41,292315.0,49.0951,49.1571,49.0862,49.1483,292315.0
2021-06-15 14:30:00,55.42,55.52,55.4,55.47,236258.0,49.1571,49.2458,49.1394,49.2015,236258.0
2021-06-15 15:00:00,55.46,55.5,55.42,55.46,309972.0,49.1926,49.2281,49.1571,49.1926,309972.0
2021-06-15 15:30:00,55.45,55.51,55.38,55.42,1249066.0,49.1838,49.237,49.1217,49.1571,1249066.0
2021-06-16 09:30:00,55.41,55.46,55.18,55.23,1654280.0,49.1483,49.1926,48.9443,48.9886,1654280.0
2021-06-16 10:00:00,55.23,55.28,55.03,55.1,886772.0,48.9886,49.033,48.8112,48.8733,886772.0
2021-06-16 10:30:00,55.1,55.21,55.08,55.2,662521.0,48.8733,48.9709,48.8556,48.962,662521.0
2021-06-16 11:00:00,55.2,55.21,55.07,55.07,590721.0,48.962,48.9709,48.8467,48.8467,590721.0
2021-06-16 11:30:00,55.07,55.08,54.99,55.05,649910.0,48.8467,48.8556,48.7757,48.829,649910.0
2021-06-16 12:00:00,55.05,55.16,55.03,55.14,537124.0,48.829,48.9265,48.8112,48.9088,537124.0
2021-06-16 12:30:00,55.14,55.16,55.07,55.13,345890.0,48.9088,48.9265,48.8467,48.8999,345890.0
2021-06-16 13:00:00,55.14,55.2,55.12,55.15,354178.0,48.9088,48.962,48.891,48.9177,354178.0
2021-06-16 13:30:00,55.15,55.16,55.07,55.12,339641.0,48.9177,48.9265,48.8467,48.891,339641.0
2021-06-16 14:00:00,55.11,55.11,54.64,54.73,1253349.0,48.8822,48.8822,48.4653,48.5451,1253349.0
2021-06-16 14:30:00,54.73,54.92,54.65,54.91,878834.0,48.5451,48.7136,48.4742,48.7048,878834.0
2021-06-16 15:00:00,54.91,54.93,54.83,54.85,705090.0,48.7048,48.7225,48.6338,48.6516,705090.0
2021-06-16 15:30:00,54.84,54.86,54.65,54.67,1946005.0,48.6427,48.6604,48.4742,48.4919,1946005.0
2021-06-17 09:30:00,54.67,55.05,54.64,54.76,1275456.0,48.4919,48.829,48.4653,48.5717,1275456.0
2021-06-17 10:00:00,54.76,54.93,54.74,54.91,682671.0,48.5717,48.7225,48.554,48.7048,682671.0
2021-06-17 10:30:00,54.91,55.1,54.91,55.04,846881.0,48.7048,48.8733,48.7048,48.8201,846881.0
2021-06-17 11:00:00,55.04,55.09,54.98,55.07,558610.0,48.8201,48.8644,48.7669,48.8467,558610.0
2021-06-17 11:30:00,55.07,55.15,55.0,55.02,464018.0,48.8467,48.9177,48.7846,48.8023,464018.0
2021-06-17 12:00:00,55.02,55.02,54.84,54.88,554211.0,48.8023,48.8023,48.6427,48.6782,554211.0
2021-06-17 12:30:00,54.87,54.91,54.82,54.89,433512.0,48.6693,48.7048,48.6249,48.687,433512.0
2021-06-17 13:00:00,54.89,55.01,54.88,54.95,329760.0,48.687,48.7935,48.6782,48.7403,329760.0
2021-06-17 13:30:00,54.95,54.99,54.87,54.89,348350.0,48.7403,48.7757,48.6693,48.687,348350.0
2021-06-17 14:00:00,54.89,54.91,54.82,54.9,274974.0,48.687,48.7048,48.6249,48.6959,274974.0
2021-06-17 14:30:00,54.91,54.93,54.86,54.87,277057.0,48.7048,48.7225,48.6604,48.6693,277057.0
2021-06-17 15:00:00,54.87,55.0,54.86,54.98,381453.0,48.6693,48.7846,48.6604,48.7669,381453.0
2021-06-17 15:30:00,54.98,55.07,54.92,54.95,1483601.0,48.7669,48.8467,48.7136,48.7403,1483601.0
2021-06-18 09:30:00,54.51,54.62,54.12,54.45,5346326.0,48.35,48.4475,48.0041,48.2968,5346326.0
2021-06-18 10:00:00,54.44,54.44,54.21,54.26,1216373.0,48.2879,48.2879,48.0839,48.1282,1216373.0
2021-06-18 10:30:00,54.26,54.32,54.11,54.14,724713.0,48.1282,48.1815,47.9952,48.0218,724713.0
2021-06-18 11:00:00,54.14,54.19,54.03,54.19,781736.0,48.0218,48.0661,47.9242,48.0661,781736.0
2021-06-18 11:30:00,54.19,54.36,54.18,54.33,556920.0,48.0661,48.2169,48.0573,48.1903,556920.0
2021-06-18 12:00:00,54.34,54.42,54.28,54.35,472827.0,48.1992,48.2701,48.146,48.2081,472827.0
2021-06-18 12:30:00,54.35,54.36,54.24,54.3,470723.0,48.2081,48.2169,48.1105,48.1637,470723.0
2021-06-18 13:00:00,54.3,54.41,54.29,54.31,372160.0,48.1637,48.2613,48.1548,48.1726,372160.0
2021-06-18 13:30:00,54.32,54.34,54.26,54.3,375111.0,48.1815,48.1992,48.1282,48.1637,375111.0
2021-06-18 14:00:00,54.3,54.37,54.29,54.34,507485.0,48.1637,48.2258,48.1548,48.1992,507485.0
2021-06-18 14:30:00,54.34,54.42,54.27,54.34,700987.0,48.1992,48.2701,48.1371,48.1992,700987.0
2021-06-18 15:00:00,54.34,54.35,54.17,54.18,1743422.0,48.1992,48.2081,48.0484,48.0573,1743422.0
2021-06-18 15:30:00,54.18,54.22,53.73,53.73,6955254.0,48.0573,48.0928,47.6581,47.6581,6955254.0
2021-06-21 09:30:00,54.22,54.43,54.07,54.35,2124384.0,48.0928,48.279,47.9597,48.2081,2124384.0
2021-06-21 10:00:00,54.36,54.4,54.27,54.3,1085600.0,48.2169,48.2524,48.1371,48.1637,1085600.0
2021-06-21 10:30:00,54.3,54.32,54.15,54.2,835805.0,48.1637,48.1815,48.0307,48.075,835805.0
2021-06-21 11:00:00,54.2,54.22,54.08,54.19,600107.0,48.075,48.0928,47.9686,48.0661,600107.0
2021-06-21 11:30:00,54.19,54.22,54.07,54.1,662355.0,48.0661,48.0928,47.9597,47.9863,662355.0
2021-06-21 12:00:00,54.09,54.13,54.03,54.05,644051.0,47.9774,48.0129,47.9242,47.942,644051.0
2021-06-21 12:30:00,54.05,54.1,54.0,54.08,462216.0,47.942,47.9863,47.8976,47.9686,462216.0
2021-06-21 13:00:00,54.09,54.2,54.08,54.19,411196.0,47.9774,48.075,47.9686,48.0661,411196.0
2021-06-21 13:30:00,54.19,54.29,54.19,54.22,512437.0,48.0661,48.1548,48.0661,48.0928,512437.0
2021-06-21 14:00:00,54.22,54.29,54.18,54.23,353186.0,48.0928,48.1548,48.0573,48.1016,353186.0
2021-06-21 14:30:00,54.23,54.31,54.21,54.28,552269.0,48.1016,48.1726,48.0839,48.146,552269.0
2021-06-21 15:00:00,54.29,54.34,54.25,54.34,410358.0,48.1548,48.1992,48.1194,48.1992,410358.0
2021-06-21 15:30:00,54.34,54.39,54.3,54.36,1755126.0,48.1992,48.2435,48.1637,48.2169,1755126.0
2021-06-22 09:30:00,54.34,54.47,54.25,54.46,1006984.0,48.1992,48.3145,48.1194,48.3056,1006984.0
2021-06-22 10:00:00,54.46,54.73,54.45,54.71,862322.0,48.3056,48.5451,48.2968,48.5274,862322.0
2021-06-22 10:30:00,54.71,54.85,54.71,54.82,942666.0,48.5274,48.6516,48.5274,48.6249,942666.0
2021-06-22 11:00:00,54.81,54.84,54.73,54.76,567917.0,48.6161,48.6427,48.5451,48.5717,567917.0
2021-06-22 11:30:00,54.76,54.84,54.74,54.79,461412.0,48.5717,48.6427,48.554,48.5983,461412.0
2021-06-22 12:00:00,54.8,54.8,54.68,54.7,442864.0,48.6072,48.6072,48.5008,48.5185,442864.0
2021-06-22 12:30:00,54.69,54.7,54.63,54.66,329176.0,48.5096,48.5185,48.4564,48.483,329176.0
2021-06-22 13:00:00,54.66,54.72,54.64,54.7,315905.0,48.483,48.5362,48.4653,48.5185,315905.0
2021-06-22 13:30:00,54.69,54.73,54.66,54.7,418627.0,48.5096,48.5451,48.483,48.5185,418627.0
2021-06-22 14:00:00,54.7,54.72,54.64,54.7,693154.0,48.5185,48.5362,48.4653,48.5185,693154.0
2021-06-22 14:30:00,54.71,54.8,54.69,54.69,568402.0,48.5274,48.6072,48.5096,48.5096,568402.0
2021-06-22 15:00:00,54.7,54.85,54.69,54.83,910603.0,48.5185,48.6516,48.5096,48.6338,910603.0
2021-06-22 15:30:00,54.83,54.84,54.55,54.56,1911798.0,48.6338,48.6427,48.3855,48.3943,1911798.0
2021-06-23 09:30:00,54.54,54.6,54.23,54.3,1360142.0,48.3766,48.4298,48.1016,48.1637,1360142.0
2021-06-23 10:00:00,54.3,54.39,54.28,54.36,805870.0,48.1637,48.2435,48.146,48.2169,805870.0
2021-06-23 10:30:00,54.36,54.45,54.3,54.43,937744.0,48.2169,48.2968,48.1637,48.279,937744.0
2021-06-23 11:00:00,54.43,54.45,54.31,54.35,446082.0,48.279,48.2968,48.1726,48.2081,446082.0
2021-06-23 11:30:00,54.35,54.4,54.32,54.38,392794.0,48.2081,48.2524,48.1815,48.2347,392794.0
2021-06-23 12:00:00,54.38,54.39,54.31,54.33,274195.0,48.2347,48.2435,48.1726,48.1903,274195.0
2021-06-23 12:30:00,54.34,54.35,54.25,54.27,564998.0,48.1992,48.2081,48.1194,48.1371,564998.0
2021-06-23 13:00:00,54.27,54.32,54.21,54.3,403280.0,48.1371,48.1815,48.0839,48.1637,403280.0
2021-06-23 13:30:00,54.3,54.31,54.22,54.28,377619.0,48.1637,48.1726,48.0928,48.146,377619.0
2021-06-23 14:00:00,54.28,54.32,54.25,54.29,577707.0,48.146,48.1815,48.1194,48.1548,577707.0
2021-06-23 14:30:00,54.29,54.29,54.24,54.26,512873.0,48.1548,48.1548,48.1105,48.1282,512873.0
2021-06-23 15:00:00,54.26,54.31,54.23,54.29,635562.0,48.1282,48.1726,48.1016,48.1548,635562.0
2021-06-23 15:30:00,54.29,54.32,54.11,54.12,2134625.0,48.1548,48.1815,47.9952,48.0041,2134625.0
2021-06-24 09:30:00,54.26,54.33,54.01,54.02,1446894.0,48.1282,48.1903,47.9065,47.9154,1446894.0
2021-06-24 10:00:00,54.03,54.14,54.0,54.13,792859.0,47.9242,48.0218,47.8976,48.0129,792859.0
2021-06-24 10:30:00,54.14,54.23,54.08,54.1,823395.0,48.0218,48.1016,47.9686,47.9863,823395.0
2021-06-24 11:00:00,54.1,54.12,54.05,54.1,629695.0,47.9863,48.0041,47.942,47.9863,629695.0
2021-06-24 11:30:00,54.11,54.14,54.07,54.09,468336.0,47.9952,48.0218,47.9597,47.9774,468336.0
2021-06-24 12:00:00,54.09,54.14,54.08,54.13,396272.0,47.9774,48.0218,47.9686,48.0129,396272.0
2021-06-24 12:30:00,54.12,54.27,54.12,54.25,457954.0,48.0041,48.1371,48.0041,48.1194,457954.0
2021-06-24 13:00:00,54.26,54.37,54.25,54.33,461747.0,48.1282,48.2258,48.1194,48.1903,461747.0
2021-06-24 13:30:00,54.33,54.42,54.32,54.36,373320.0,48.1903,48.2701,48.1815,48.2169,373320.0
2021-06-24 14:00:00,54.36,54.39,54.32,54.37,277494.0,48.2169,48.2435,48.1815,48.2258,277494.0
2021-06-24 14:30:00,54.37,54.39,54.27,54.35,525856.0,48.2258,48.2435,48.1371,48.2081,525856.0
2021-06-24 15:00:00,54.35,54.37,54.3,54.32,345744.0,48.2081,48.2258,48.1637,48.1815,345744.0
2021-06-24 15:30:00,54.32,54.39,54.3,54.39,1572465.0,48.1815,48.2435,48.1637,48.2435,1572465.0
2021-06-25 09:30:00,54.25,54.38,54.01,54.08,1640289.0,48.1194,48.2347,47.9065,47.9686,1640289.0
2021-06-25 10:00:00,54.09,54.15,54.03,54.1,608582.0,47.9774,48.0307,47.9242,47.9863,608582.0
2021-06-25 10:30:00,54.1,54.19,54.06,54.19,473097.0,47.9863,48.0661,47.9508,48.0661,473097.0
2021-06-25 11:00:00,54.18,54.2,54.13,54.16,285530.0,48.0573,48.075,48.0129,48.0395,285530.0
2021-06-25 11:30:00,54.16,54.19,54.14,54.15,204520.0,48.0395,48.0661,48.0218,48.0307,204520.0
2021-06-25 12:00:00,54.15,54.21,54.14,54.17,282473.0,48.0307,48.0839,48.0218,48.0484,282473.0
2021-06-25 12:30:00,54.17,54.21,54.16,54.2,213597.0,48.0484,48.0839,48.0395,48.075,213597.0
2021-06-25 13:00:00,54.2,54.23,54.18,54.23,242752.0,48.075,48.1016,48.0573,48.1016,242752.0
2021-06-25 13:30:00,54.23,54.3,54.21,54.29,269726.0,48.1016,48.1637,48.0839,48.1548,269726.0
2021-06-25 14:00:00,54.28,54.34,54.27,54.34,380983.0,48.146,48.1992,48.1371,48.1992,380983.0
2021-06-25 14:30:00,54.34,54.35,54.28,54.3,434368.0,48.1992,48.2081,48.146,48.1637,434368.0
2021-06-25 15:00:00,54.3,54.38,54.28,54.33,488947.0,48.1637,48.2347,48.146,48.1903,488947.0
2021-06-25 15:30:00,54.32,54.47,54.29,54.3,2651450.0,48.1815,48.3145,48.1548,48.1637,2651450.0
2021-06-28 09:30:00,54.25,54.37,54.09,54.28,1106935.0,48.1194,48.2258,47.9774,48.146,1106935.0
2021-06-28 10:00:00,54.29,54.33,54.23,54.26,481383.0,48.1548,48.1903,48.1016,48.1282,481383.0
2021-06-28 10:30:00,54.26,54.27,54.14,54.16,565419.0,48.1282,48.1371,48.0218,48.0395,565419.0
2021-06-28 11:00:00,54.16,54.22,54.05,54.05,732603.0,48.0395,48.0928,47.942,47.942,732603.0
2021-06-28 11:30:00,54.05,54.16,54.04,54.12,450763.0,47.942,48.0395,47.9331,48.0041,450763.0
2021-06-28 12:00:00,54.12,54.21,54.1,54.11,378103.0,48.0041,48.0839,47.9863,47.9952,378103.0
2021-06-28 12:30:00,54.11,54.12,54.05,54.05,388568.0,47.9952,48.0041,47.942,47.942,388568.0
2021-06-28 13:00:00,54.05,54.1,54.0,54.09,665056.0,47.942,47.9863,47.8976,47.9774,665056.0
2021-06-28 13:30:00,54.1,54.22,54.09,54.22,369413.0,47.9863,48.0928,47.9774,48.0928,369413.0
2021-06-28 14:00:00,54.22,54.25,54.21,54.23,379283.0,48.0928,48.1194,48.0839,48.1016,379283.0
2021-06-28 14:30:00,54.24,54.3,54.22,54.22,428309.0,48.1105,48.1637,48.0928,48.0928,428309.0
2021-06-28 15:00:00,54.23,54.28,54.14,54.26,515804.0,48.1016,48.146,48.0218,48.1282,515804.0
2021-06-28 15:30:00,54.27,54.3,54.21,54.26,1137963.0,48.1371,48.1637,48.0839,48.1282,1137963.0
2021-06-29 09:30:00,54.13,54.34,54.09,54.14,1060045.0,48.0129,48.1992,47.9774,48.0218,1060045.0
2021-06-29 10:00:00,54.15,54.33,54.1,54.22,659311.0,48.0307,48.1903,47.9863,48.0928,659311.0
2021-06-29 10:30:00,54.21,54.23,54.13,54.17,400881.0,48.0839,48.1016,48.0129,48.0484,400881.0
2021-06-29 11:00:00,54.17,54.18,54.07,54.1,380654.0,48.0484,48.0573,47.9597,47.9863,380654.0
2021-06-29 11:30:00,54.1,54.12,54.01,54.05,797358.0,47.9863,48.0041,47.9065,47.942,797358.0
2021-06-29 12:00:00,54.05,54.09,54.02,54.05,589610.0,47.942,47.9774,47.9154,47.942,589610.0
2021-06-29 12:30:00,54.04,54.05,53.99,54.03,596620.0,47.9331,47.942,47.8887,47.9242,596620.0
2021-06-29 13:00:00,54.03,54.03,53.81,53.82,762174.0,47.9242,47.9242,47.7291,47.738,762174.0
2021-06-29 13:30:00,53.82,53.82,53.73,53.73,651240.0,47.738,47.738,47.6581,47.6581,651240.0
2021-06-29 14:00:00,53.74,53.87,53.72,53.87,704712.0,47.667,47.7823,47.6493,47.7823,704712.0
2021-06-29 14:30:00,53.87,53.89,53.82,53.85,639277.0,47.7823,47.8,47.738,47.7646,639277.0
2021-06-29 15:00:00,53.85,53.87,53.78,53.87,1050699.0,47.7646,47.7823,47.7025,47.7823,1050699.0
2021-06-29 15:30:00,53.87,53.89,53.8,53.87,2031492.0,47.7823,47.8,47.7202,47.7823,2031492.0
2021-06-30 09:30:00,53.8,54.01,53.76,53.88,1472574.0,47.7202,47.9065,47.6847,47.7912,1472574.0
2021-06-30 10:00:00,53.88,53.91,53.77,53.79,857682.0,47.7912,47.8178,47.6936,47.7113,857682.0
2021-06-30 10:30:00,53.79,53.92,53.78,53.83,679099.0,47.7113,47.8267,47.7025,47.7468,679099.0
2021-06-30 11:00:00,53.83,53.87,53.75,53.85,711250.0,47.7468,47.7823,47.6759,47.7646,711250.0
2021-06-30 11:30:00,53.86,53.89,53.77,53.87,708876.0,47.7734,47.8,47.6936,47.7823,708876.0
2021-06-30 12:00:00,53.86,53.89,53.75,53.77,772188.0,47.7734,47.8,47.6759,47.6936,772188.0
2021-06-30 12:30:00,53.76,53.83,53.76,53.8,447466.0,47.6847,47.7468,47.6847,47.7202,447466.0
2021-06-30 13:00:00,53.8,53.84,53.78,53.81,332679.0,47.7202,47.7557,47.7025,47.7291,332679.0
2021-06-30 13:30:00,53.8,53.92,53.8,53.91,580697.0,47.7202,47.8267,47.7202,47.8178,580697.0
2021-06-30 14:00:00,53.91,53.98,53.9,53.91,694583.0,47.8178,47.8799,47.8089,47.8178,694583.0
2021-06-30 14:30:00,53.91,53.95,53.89,53.95,561955.0,47.8178,47.8533,47.8,47.8533,561955.0
2021-06-30 15:00:00,53.94,54.03,53.94,53.98,718207.0,47.8444,47.9242,47.8444,47.8799,718207.0
2021-06-30 15:30:00,53.98,54.18,53.95,54.1,2270597.0,47.8799,48.0573,47.8533,47.9863,2270597.0
2021-07-01 09:30:00,54.34,54.48,54.2,54.33,2110194.0,48.1992,48.3234,48.075,48.1903,2110194.0
2021-07-01 10:00:00,54.33,54.39,54.06,54.09,988964.0,48.1903,48.2435,47.9508,47.9774,988964.0
2021-07-01 10:30:00,54.09,54.16,54.08,54.1,647332.0,47.9774,48.0395,47.9686,47.9863,647332.0
2021-07-01 11:00:00,54.1,54.2,54.09,54.18,566487.0,47.9863,48.075,47.9774,48.0573,566487.0
2021-07-01 11:30:00,54.17,54.18,54.12,54.14,505862.0,48.0484,48.0573,48.0041,48.0218,505862.0
2021-07-01 12:00:00,54.14,54.18,54.14,54.16,385497.0,48.0218,48.0573,48.0218,48.0395,385497.0
2021-07-01 12:30:00,54.16,54.17,54.07,54.12,409735.0,48.0395,48.0484,47.9597,48.0041,409735.0
2021-07-01 13:00:00,54.12,54.16,54.11,54.15,267626.0,48.0041,48.0395,47.9952,48.0307,267626.0
2021-07-01 13:30:00,54.15,54.16,54.08,54.09,448133.0,48.0307,48.0395,47.9686,47.9774,448133.0
2021-07-01 14:00:00,54.1,54.11,54.03,54.08,372443.0,47.9863,47.9952,47.9242,47.9686,372443.0
2021-07-01 14:30:00,54.08,54.08,53.96,54.02,991725.0,47.9686,47.9686,47.8621,47.9154,991725.0
2021-07-01 15:00:00,54.02,54.04,53.98,53.98,347022.0,47.9154,47.9331,47.8799,47.8799,347022.0
2021-07-01 15:30:00,53.98,53.99,53.85,53.97,2167543.0,47.8799,47.8887,47.7646,47.871,2167543.0
2021-07-02 09:30:00,54.01,54.43,54.0,54.43,1232284.0,47.9065,48.279,47.8976,48.279,1232284.0
2021-07-02 10:00:00,54.43,54.45,54.27,54.34,832244.0,48.279,48.2968,48.1371,48.1992,832244.0
2021-07-02 10:30:00,54.34,54.42,54.3,54.33,676492.0,48.1992,48.2701,48.1637,48.1903,676492.0
2021-07-02 11:00:00,54.33,54.35,54.25,54.29,378778.0,48.1903,48.2081,48.1194,48.1548,378778.0
2021-07-02 11:30:00,54.28,54.29,54.2,54.25,465334.0,48.146,48.1548,48.075,48.1194,465334.0
2021-07-02 12:00:00,54.25,54.26,54.17,54.18,304716.0,48.1194,48.1282,48.0484,48.0573,304716.0
2021-07-02 12:30:00,54.19,54.24,54.13,54.22,463313.0,48.0661,48.1105,48.0129,48.0928,463313.0
2021-07-02 13:00:00,54.22,54.27,54.18,54.25,432224.0,48.0928,48.1371,48.0573,48.1194,432224.0
2021-07-02 13:30:00,54.25,54.28,54.21,54.27,245426.0,48.1194,48.146,48.0839,48.1371,245426.0
2021-07-02 14:00:00,54.27,54.3,54.22,54.23,359245.0,48.1371,48.1637,48.0928,48.1016,359245.0
2021-07-02 14:30:00,54.24,54.27,54.2,54.23,271376.0,48.1105,48.1371,48.075,48.1016,271376.0
2021-07-02 15:00:00,54.23,54.28,54.16,54.19,381383.0,48.1016,48.146,48.0395,48.0661,381383.0
2021-07-02 15:30:00,54.18,54.24,54.08,54.18,1739789.0,48.0573,48.1105,47.9686,48.0573,1739789.0
2021-07-06 09:30:00,53.99,54.09,53.77,53.78,1341276.0,47.8887,47.9774,47.6936,47.7025,1341276.0
2021-07-06 10:00:00,53.78,53.85,53.65,53.68,795157.0,47.7025,47.7646,47.5872,47.6138,795157.0
2021-07-06 10:30:00,53.68,53.73,53.62,53.63,917196.0,47.6138,47.6581,47.5606,47.5694,917196.0
2021-07-06 11:00:00,53.63,53.7,53.55,53.7,681863.0,47.5694,47.6315,47.4985,47.6315,681863.0
2021-07-06 11:30:00,53.7,53.74,53.67,53.69,459879.0,47.6315,47.667,47.6049,47.6226,459879.0
2021-07-06 12:00:00,53.69,53.75,53.64,53.75,474453.0,47.6226,47.6759,47.5783,47.6759,474453.0
2021-07-06 12:30:00,53.74,53.85,53.72,53.83,955568.0,47.667,47.7646,47.6493,47.7468,955568.0
2021-07-06 13:00:00,53.83,53.92,53.79,53.85,855269.0,47.7468,47.8267,47.7113,47.7646,855269.0
2021-07-06 13:30:00,53.86,53.9,53.84,53.87,393670.0,47.7734,47.8089,47.7557,47.7823,393670.0
2021-07-06 14:00:00,53.88,53.92,53.85,53.88,483502.0,47.7912,47.8267,47.7646,47.7912,483502.0
2021-07-06 14:30:00,53.88,53.92,53.85,53.86,574125.0,47.7912,47.8267,47.7646,47.7734,574125.0
2021-07-06 15:00:00,53.86,54.03,53.85,53.99,597363.0,47.7734,47.9242,47.7646,47.8887,597363.0
2021-07-06 15:30:00,54.0,54.05,53.87,53.88,2962612.0,47.8976,47.942,47.7823,47.7912,2962612.0
2021-07-07 09:30:00,53.72,54.2,53.72,54.07,1272465.0,47.6493,48.075,47.6493,47.9597,1272465.0
2021-07-07 10:00:00,54.06,54.3,54.06,54.28,489929.0,47.9508,48.1637,47.9508,48.146,489929.0
2021-07-07 10:30:00,54.28,54.38,54.25,54.32,588812.0,48.146,48.2347,48.1194,48.1815,588812.0
2021-07-07 11:00:00,54.32,54.33,54.24,54.3,498249.0,48.1815,48.1903,48.1105,48.1637,498249.0
2021-07-07 11:30:00,54.29,54.35,54.17,54.2,390007.0,48.1548,48.2081,48.0484,48.075,390007.0
2021-07-07 12:00:00,54.2,54.26,54.18,54.18,301785.0,48.075,48.1282,48.0573,48.0573,301785.0
2021-07-07 12:30:00,54.18,54.25,54.15,54.23,343970.0,48.0573,48.1194,48.0307,48.1016,343970.0
2021-07-07 13:00:00,54.22,54.25,54.18,54.2,337873.0,48.0928,48.1194,48.0573,48.075,337873.0
2021-07-07 13:30:00,54.19,54.27,54.16,54.18,351876.0,48.0661,48.1371,48.0395,48.0573,351876.0
2021-07-07 14:00:00,54.19,54.31,54.16,54.24,340826.0,48.0661,48.1726,48.0395,48.1105,340826.0
2021-07-07 14:30:00,54.23,54.29,54.22,54.28,243420.0,48.1016,48.1548,48.0928,48.146,243420.0
2021-07-07 15:00:00,54.28,54.33,54.25,54.33,321505.0,48.146,48.1903,48.1194,48.1903,321505.0
2021-07-07 15:30:00,54.33,54.37,54.27,54.33,1276326.0,48.1903,48.2258,48.1371,48.1903,1276326.0
2021-07-08 09:30:00,54.01,54.17,53.73,54.11,1616905.0,47.9065,48.0484,47.6581,47.9952,1616905.0
2021-07-08 10:00:00,54.11,54.13,53.76,53.9,669035.0,47.9952,48.0129,47.6847,47.8089,669035.0
2021-07-08 10:30:00,53.9,54.01,53.82,53.96,576239.0,47.8089,47.9065,47.738,47.8621,576239.0
2021-07-08 11:00:00,53.96,54.04,53.88,53.99,540161.0,47.8621,47.9331,47.7912,47.8887,540161.0
2021-07-08 11:30:00,53.99,54.04,53.92,53.96,384749.0,47.8887,47.9331,47.8267,47.8621,384749.0
2021-07-08 12:00:00,53.97,54.03,53.92,54.0,392756.0,47.871,47.9242,47.8267,47.8976,392756.0
2021-07-08 12:30:00,54.0,54.11,53.99,54.08,308316.0,47.8976,47.9952,47.8887,47.9686,308316.0
2021-07-08 13:00:00,54.08,54.09,53.96,53.99,279105.0,47.9686,47.9774,47.8621,47.8887,279105.0
2021-07-08 13:30:00,53.99,53.99,53.93,53.96,237365.0,47.8887,47.8887,47.8355,47.8621,237365.0
2021-07-08 14:00:00,53.96,53.97,53.89,53.94,338288.0,47.8621,47.871,47.8,47.8444,338288.0
2021-07-08 14:30:00,53.94,54.01,53.93,54.0,399012.0,47.8444,47.9065,47.8355,47.8976,399012.0
2021-07-08 15:00:00,53.99,54.05,53.97,54.03,479133.0,47.8887,47.942,47.871,47.9242,479133.0
2021-07-08 15:30:00,54.03,54.14,53.96,54.13,1922531.0,47.9242,48.0218,47.8621,48.0129,1922531.0
2021-07-09 09:30:00,54.25,54.51,54.18,54.4,951430.0,48.1194,48.35,48.0573,48.2524,951430.0
2021-07-09 10:00:00,54.41,54.47,54.34,54.37,459432.0,48.2613,48.3145,48.1992,48.2258,459432.0
2021-07-09 10:30:00,54.37,54.4,54.25,54.26,427204.0,48.2258,48.2524,48.1194,48.1282,427204.0
2021-07-09 11:00:00,54.25,54.38,54.23,54.37,516709.0,48.1194,48.2347,48.1016,48.2258,516709.0
2021-07-09 11:30:00,54.38,54.5,54.37,54.41,388128.0,48.2347,48.3411,48.2258,48.2613,388128.0
2021-07-09 12:00:00,54.41,54.41,54.3,54.31,320468.0,48.2613,48.2613,48.1637,48.1726,320468.0
2021-07-09 12:30:00,54.3,54.34,54.28,54.29,269329.0,48.1637,48.1992,48.146,48.1548,269329.0
2021-07-09 13:00:00,54.3,54.33,54.25,54.28,241486.0,48.1637,48.1903,48.1194,48.146,241486.0
2021-07-09 13:30:00,54.28,54.39,54.27,54.38,228424.0,48.146,48.2435,48.1371,48.2347,228424.0
2021-07-09 14:00:00,54.38,54.4,54.34,54.37,221034.0,48.2347,48.2524,48.1992,48.2258,221034.0
2021-07-09 14:30:00,54.37,54.46,54.35,54.46,251006.0,48.2258,48.3056,48.2081,48.3056,251006.0
2021-07-09 15:00:00,54.46,54.52,54.43,54.52,368417.0,48.3056,48.3588,48.279,48.3588,368417.0
2021-07-09 15:30:00,54.51,54.52,54.42,54.46,1477170.0,48.35,48.3588,48.2701,48.3056,1477170.0
2021-07-12 09:30:00,54.32,54.6,54.27,54.52,1453322.0,48.1815,48.4298,48.1371,48.3588,1453322.0
2021-07-12 10:00:00,54.52,54.54,54.33,54.49,1147689.0,48.3588,48.3766,48.1903,48.3322,1147689.0
2021-07-12 10:30:00,54.49,54.54,54.46,54.49,474670.0,48.3322,48.3766,48.3056,48.3322,474670.0
2021-07-12 11:00:00,54.48,54.5,54.39,54.41,438714.0,48.3234,48.3411,48.2435,48.2613,438714.0
2021-07-12 11:30:00,54.41,54.42,54.3,54.37,375076.0,48.2613,48.2701,48.1637,48.2258,375076.0
2021-07-12 12:00:00,54.37,54.44,54.36,54.43,442122.0,48.2258,48.2879,48.2169,48.279,442122.0
2021-07-12 12:30:00,54.43,54.46,54.4,54.41,251836.0,48.279,48.3056,48.2524,48.2613,251836.0
2021-07-12 13:00:00,54.41,54.47,54.4,54.46,288173.0,48.2613,48.3145,48.2524,48.3056,288173.0
2021-07-12 13:30:00,54.45,54.46,54.41,54.41,259178.0,48.2968,48.3056,48.2613,48.2613,259178.0
2021-07-12 14:00:00,54.41,54.47,54.41,54.45,351744.0,48.2613,48.3145,48.2613,48.2968,351744.0
2021-07-12 14:30:00,54.45,54.45,54.34,54.38,572622.0,48.2968,48.2968,48.1992,48.2347,572622.0
2021-07-12 15:00:00,54.38,54.42,54.34,54.39,397771.0,48.2347,48.2701,48.1992,48.2435,397771.0
2021-07-12 15:30:00,54.38,54.5,54.36,54.47,1739372.0,48.2347,48.3411,48.2169,48.3145,1739372.0
2021-07-13 09:30:00,54.95,55.23,54.75,55.0,2387678.0,48.7403,48.9886,48.5629,48.7846,2387678.0
2021-07-13 10:00:00,54.99,55.19,54.91,55.13,1041556.0,48.7757,48.9531,48.7048,48.8999,1041556.0
2021-07-13 10:30:00,55.13,55.23,55.07,55.17,764484.0,48.8999,48.9886,48.8467,48.9354,764484.0
2021-07-13 11:00:00,55.17,55.22,55.1,55.17,1013832.0,48.9354,48.9797,48.8733,48.9354,1013832.0
2021-07-13 11:30:00,55.16,55.24,55.15,55.21,438120.0,48.9265,48.9975,48.9177,48.9709,438120.0
2021-07-13 12:00:00,55.2,55.23,55.12,55.16,520080.0,48.962,48.9886,48.891,48.9265,520080.0
2021-07-13 12:30:00,55.16,55.3,55.13,55.3,617877.0,48.9265,49.0507,48.8999,49.0507,617877.0
2021-07-13 13:00:00,55.29,55.29,55.16,55.18,478297.0,49.0418,49.0418,48.9265,48.9443,478297.0
2021-07-13 13:30:00,55.19,55.23,55.15,55.19,689882.0,48.9531,48.9886,48.9177,48.9531,689882.0
2021-07-13 14:00:00,55.2,55.2,55.12,55.15,451754.0,48.962,48.962,48.891,48.9177,451754.0
2021-07-13 14:30:00,55.14,55.15,55.06,55.1,495344.0,48.9088,48.9177,48.8378,48.8733,495344.0
2021-07-13 15:00:00,55.1,55.11,54.9,54.97,764794.0,48.8733,48.8822,48.6959,48.758,764794.0
2021-07-13 15:30:00,54.97,55.05,54.94,55.04,1902112.0,48.758,48.829,48.7314,48.8201,1902112.0
2021-07-14 09:30:00,55.02,55.25,54.96,55.23,1226087.0,48.8023,49.0064,48.7491,48.9886,1226087.0
2021-07-14 10:00:00,55.23,55.47,55.22,55.47,862174.0,48.9886,49.2015,48.9797,49.2015,862174.0
2021-07-14 10:30:00,55.48,55.71,55.44,55.66,1460109.0,49.2104,49.4144,49.1749,49.37,1460109.0
2021-07-14 11:00:00,55.66,55.79,55.59,55.72,1100875.0,49.37,49.4853,49.3079,49.4232,1100875.0
2021-07-14 11:30:00,55.71,55.79,55.63,55.77,1057548.0,49.4144,49.4853,49.3434,49.4676,1057548.0
2021-07-14 12:00:00,55.78,55.93,55.75,55.93,554688.0,49.4765,49.6095,49.4498,49.6095,554688.0
2021-07-14 12:30:00,55.92,55.96,55.83,55.84,1076513.0,49.6006,49.6361,49.5208,49.5297,1076513.0
2021-07-14 13:00:00,55.84,55.85,55.71,55.75,966853.0,49.5297,49.5385,49.4144,49.4498,966853.0
2021-07-14 13:30:00,55.75,55.97,55.74,55.96,1004020.0,49.4498,49.645,49.441,49.6361,1004020.0
2021-07-14 14:00:00,55.97,56.05,55.93,56.04,1053759.0,49.645,49.7159,49.6095,49.7071,1053759.0
2021-07-14 14:30:00,56.04,56.3,56.03,56.26,1420806.0,49.7071,49.9377,49.6982,49.9022,1420806.0
2021-07-14 15:00:00,56.27,56.35,56.17,56.19,1666856.0,49.9111,49.982,49.8224,49.8401,1666856.0
2021-07-14 15:30:00,56.2,56.33,56.15,56.3,3629233.0,49.849,49.9643,49.8046,49.9377,3629233.0
2021-07-15 09:30:00,56.24,56.39,55.91,56.03,1714749.0,49.8845,50.0175,49.5918,49.6982,1714749.0
2021-07-15 10:00:00,56.03,56.22,56.01,56.11,690182.0,49.6982,49.8667,49.6805,49.7692,690182.0
2021-07-15 10:30:00,56.11,56.28,56.0,56.03,620655.0,49.7692,49.92,49.6716,49.6982,620655.0
2021-07-15 11:00:00,56.02,56.1,55.97,56.1,375576.0,49.6893,49.7603,49.645,49.7603,375576.0
2021-07-15 11:30:00,56.1,56.19,56.04,56.19,442102.0,49.7603,49.8401,49.7071,49.8401,442102.0
2021-07-15 12:00:00,56.19,56.31,56.18,56.31,415042.0,49.8401,49.9466,49.8313,49.9466,415042.0
2021-07-15 12:30:00,56.31,56.33,56.25,56.29,373273.0,49.9466,49.9643,49.8933,49.9288,373273.0
2021-07-15 13:00:00,56.29,56.35,56.23,56.3,652303.0,49.9288,49.982,49.8756,49.9377,652303.0
2021-07-15 13:30:00,56.3,56.34,56.26,56.34,724936.0,49.9377,49.9732,49.9022,49.9732,724936.0
2021-07-15 14:00:00,56.33,56.42,56.31,56.41,836739.0,49.9643,50.0441,49.9466,50.0353,836739.0
2021-07-15 14:30:00,56.4,56.42,56.35,56.41,858151.0,50.0264,50.0441,49.982,50.0353,858151.0
2021-07-15 15:00:00,56.41,56.43,56.36,56.39,578097.0,50.0353,50.053,49.9909,50.0175,578097.0
2021-07-15 15:30:00,56.39,56.47,56.25,56.44,2653370.0,50.0175,50.0885,49.8933,50.0619,2653370.0
2021-07-16 09:30:00,56.45,56.59,56.4,56.57,1593708.0,50.0707,50.1949,50.0264,50.1772,1593708.0
2021-07-16 10:00:00,56.57,56.65,56.51,56.57,955329.0,50.1772,50.2481,50.124,50.1772,955329.0
2021-07-16 10:30:00,56.57,56.68,56.54,56.6,1079695.0,50.1772,50.2748,50.1506,50.2038,1079695.0
2021-07-16 11:00:00,56.6,56.64,56.47,56.48,508259.0,50.2038,50.2393,50.0885,50.0974,508259.0
2021-07-16 11:30:00,56.48,56.55,56.43,56.48,510136.0,50.0974,50.1594,50.053,50.0974,510136.0
2021-07-16 12:00:00,56.48,56.64,56.45,56.59,751664.0,50.0974,50.2393,50.0707,50.1949,751664.0
2021-07-16 12:30:00,56.59,56.61,56.5,56.51,360271.0,50.1949,50.2127,50.1151,50.124,360271.0
2021-07-16 13:00:00,56.51,56.57,56.48,56.51,709063.0,50.124,50.1772,50.0974,50.124,709063.0
2021-07-16 13:30:00,56.51,56.56,56.48,56.55,361155.0,50.124,50.1683,50.0974,50.1594,361155.0
2021-07-16 14:00:00,56.55,56.6,56.49,56.5,385212.0,50.1594,50.2038,50.1062,50.1151,385212.0
2021-07-16 14:30:00,56.5,56.56,56.44,56.56,489464.0,50.1151,50.1683,50.0619,50.1683,489464.0
2021-07-16 15:00:00,56.55,56.56,56.42,56.45,889605.0,50.1594,50.1683,50.0441,50.0707,889605.0
2021-07-16 15:30:00,56.44,56.44,56.26,56.4,2434659.0,50.0619,50.0619,49.9022,50.0264,2434659.0
2021-07-19 09:30:00,56.08,56.35,55.7,55.76,2168015.0,49.7426,49.982,49.4055,49.4587,2168015.0
2021-07-19 10:00:00,55.77,55.83,55.51,55.59,1097913.0,49.4676,49.5208,49.237,49.3079,1097913.0
2021-07-19 10:30:00,55.59,55.59,55.4,55.51,1033257.0,49.3079,49.3079,49.1394,49.237,1033257.0
2021-07-19 11:00:00,55.52,55.58,55.34,55.43,822622.0,49.2458,49.2991,49.0862,49.166,822622.0
2021-07-19 11:30:00,55.43,55.46,55.3,55.38,678466.0,49.166,49.1926,49.0507,49.1217,678466.0
2021-07-19 12:00:00,55.37,55.37,55.16,55.25,502183.0,49.1128,49.1128,48.9265,49.0064,502183.0
2021-07-19 12:30:00,55.25,55.38,55.2,55.37,816632.0,49.0064,49.1217,48.962,49.1128,816632.0
2021-07-19 13:00:00,55.36,55.4,55.29,55.3,424014.0,49.1039,49.1394,49.0418,49.0507,424014.0
2021-07-19 13:30:00,55.29,55.37,55.24,55.35,564513.0,49.0418,49.1128,48.9975,49.0951,564513.0
2021-07-19 14:00:00,55.35,55.45,55.34,55.44,819442.0,49.0951,49.1838,49.0862,49.1749,819442.0
2021-07-19 14:30:00,55.44,55.45,55.25,55.32,1029882.0,49.1749,49.1838,49.0064,49.0684,1029882.0
2021-07-19 15:00:00,55.32,55.47,55.31,55.4,1268875.0,49.0684,49.2015,49.0596,49.1394,1268875.0
2021-07-19 15:30:00,55.4,55.75,55.4,55.72,2691423.0,49.1394,49.4498,49.1394,49.4232,2691423.0
2021-07-20 09:30:00,55.71,56.25,55.52,56.19,1659234.0,49.4144,49.8933,49.2458,49.8401,1659234.0
2021-07-20 10:00:00,56.19,56.33,55.99,56.07,650517.0,49.8401,49.9643,49.6627,49.7337,650517.0
2021-07-20 10:30:00,56.08,56.11,55.91,56.01,527791.0,49.7426,49.7692,49.5918,49.6805,527791.0
2021-07-20 11:00:00,56.02,56.21,55.94,55.95,868590.0,49.6893,49.8579,49.6184,49.6272,868590.0
2021-07-20 11:30:00,55.94,55.99,55.85,55.95,558200.0,49.6184,49.6627,49.5385,49.6272,558200.0
2021-07-20 12:00:00,55.95,55.98,55.85,55.86,615748.0,49.6272,49.6539,49.5385,49.5474,615748.0
2021-07-20 12:30:00,55.87,55.95,55.82,55.94,668215.0,49.5563,49.6272,49.5119,49.6184,668215.0
2021-07-20 13:00:00,55.93,55.97,55.78,55.8,606235.0,49.6095,49.645,49.4765,49.4942,606235.0
2021-07-20 13:30:00,55.81,55.91,55.8,55.89,519458.0,49.5031,49.5918,49.4942,49.574,519458.0
2021-07-20 14:00:00,55.89,55.99,55.88,55.91,661822.0,49.574,49.6627,49.5652,49.5918,661822.0
2021-07-20 14:30:00,55.91,55.93,55.83,55.87,798156.0,49.5918,49.6095,49.5208,49.5563,798156.0
2021-07-20 15:00:00,55.87,55.92,55.8,55.85,929660.0,49.5563,49.6006,49.4942,49.5385,929660.0
2021-07-20 15:30:00,55.85,55.95,55.81,55.82,2157335.0,49.5385,49.6272,49.5031,49.5119,2157335.0
2021-07-21 09:30:00,57.31,57.56,56.83,57.09,5491031.0,50.8336,51.0553,50.4078,50.6384,5491031.0
2021-07-21 10:00:00,57.1,57.15,56.42,56.84,2094405.0,50.6473,50.6916,50.0441,50.4167,2094405.0
2021-07-21 10:30:00,56.85,57.17,56.75,57.15,1483353.0,50.4255,50.7094,50.3368,50.6916,1483353.0
2021-07-21 11:00:00,57.15,57.15,56.84,56.86,985082.0,50.6916,50.6916,50.4167,50.4344,985082.0
2021-07-21 11:30:00,56.85,56.92,56.69,56.71,792687.0,50.4255,50.4876,50.2836,50.3014,792687.0
2021-07-21 12:00:00,56.72,56.72,56.54,56.57,612859.0,50.3102,50.3102,50.1506,50.1772,612859.0
2021-07-21 12:30:00,56.57,56.66,56.51,56.53,458307.0,50.1772,50.257,50.124,50.1417,458307.0
2021-07-21 13:00:00,56.53,56.62,56.48,56.59,610884.0,50.1417,50.2215,50.0974,50.1949,610884.0
2021-07-21 13:30:00,56.58,56.61,56.49,56.52,394102.0,50.1861,50.2127,50.1062,50.1328,394102.0
2021-07-21 14:00:00,56.52,56.62,56.48,56.61,471336.0,50.1328,50.2215,50.0974,50.2127,471336.0
2021-07-21 14:30:00,56.61,56.69,56.6,56.67,499698.0,50.2127,50.2836,50.2038,50.2659,499698.0
2021-07-21 15:00:00,56.67,56.7,56.61,56.65,578436.0,50.2659,50.2925,50.2127,50.2481,578436.0
2021-07-21 15:30:00,56.65,56.67,56.51,56.56,2197173.0,50.2481,50.2659,50.124,50.1683,2197173.0
2021-07-22 09:30:00,56.62,56.74,56.2,56.21,1256287.0,50.2215,50.328,49.849,49.8579,1256287.0
2021-07-22 10:00:00,56.21,56.22,56.05,56.18,1232912.0,49.8579,49.8667,49.7159,49.8313,1232912.0
2021-07-22 10:30:00,56.18,56.49,56.18,56.47,894551.0,49.8313,50.1062,49.8313,50.0885,894551.0
2021-07-22 11:00:00,56.46,56.68,56.43,56.64,960274.0,50.0796,50.2748,50.053,50.2393,960274.0
2021-07-22 11:30:00,56.64,56.68,56.58,56.65,744626.0,50.2393,50.2748,50.1861,50.2481,744626.0
2021-07-22 12:00:00,56.65,56.69,56.6,56.65,696932.0,50.2481,50.2836,50.2038,50.2481,696932.0
2021-07-22 12:30:00,56.65,56.65,56.54,56.55,458528.0,50.2481,50.2481,50.1506,50.1594,458528.0
2021-07-22 13:00:00,56.56,56.56,56.37,56.39,967470.0,50.1683,50.1683,49.9998,50.0175,967470.0
2021-07-22 13:30:00,56.39,56.55,56.39,56.52,516389.0,50.0175,50.1594,50.0175,50.1328,516389.0
2021-07-22 14:00:00,56.53,56.55,56.48,56.48,526314.0,50.1417,50.1594,50.0974,50.0974,526314.0
2021-07-22 14:30:00,56.48,56.5,56.38,56.42,463700.0,50.0974,50.1151,50.0087,50.0441,463700.0
2021-07-22 15:00:00,56.42,56.49,56.4,56.47,651275.0,50.0441,50.1062,50.0264,50.0885,651275.0
2021-07-22 15:30:00,56.46,56.5,56.4,56.48,1936986.0,50.0796,50.1151,50.0264,50.0974,1936986.0
2021-07-23 09:30:00,56.59,56.73,56.45,56.71,1060168.0,50.1949,50.3191,50.0707,50.3014,1060168.0
2021-07-23 10:00:00,56.72,56.85,56.72,56.81,828632.0,50.3102,50.4255,50.3102,50.3901,828632.0
2021-07-23 10:30:00,56.81,56.92,56.8,56.86,588212.0,50.3901,50.4876,50.3812,50.4344,588212.0
2021-07-23 11:00:00,56.86,57.0,56.85,57.0,457012.0,50.4344,50.5586,50.4255,50.5586,457012.0
2021-07-23 11:30:00,57.0,57.12,56.98,57.0,843798.0,50.5586,50.665,50.5409,50.5586,843798.0
2021-07-23 12:00:00,57.01,57.15,57.0,57.15,415702.0,50.5675,50.6916,50.5586,50.6916,415702.0
2021-07-23 12:30:00,57.15,57.2,57.13,57.19,541469.0,50.6916,50.736,50.6739,50.7271,541469.0
2021-07-23 13:00:00,57.19,57.33,57.18,57.3,589948.0,50.7271,50.8513,50.7182,50.8247,589948.0
2021-07-23 13:30:00,57.3,57.32,57.2,57.21,392913.0,50.8247,50.8424,50.736,50.7449,392913.0
2021-07-23 14:00:00,57.21,57.23,57.14,57.17,374821.0,50.7449,50.7626,50.6828,50.7094,374821.0
2021-07-23 14:30:00,57.17,57.17,57.06,57.14,399370.0,50.7094,50.7094,50.6118,50.6828,399370.0
2021-07-23 15:00:00,57.14,57.14,57.05,57.07,487181.0,50.6828,50.6828,50.6029,50.6207,487181.0
2021-07-23 15:30:00,57.07,57.11,56.98,57.02,1738609.0,50.6207,50.6562,50.5409,50.5763,1738609.0
2021-07-26 09:30:00,56.89,56.97,56.66,56.68,828746.0,50.461,50.532,50.257,50.2748,828746.0
2021-07-26 10:00:00,56.69,56.71,56.56,56.65,553513.0,50.2836,50.3014,50.1683,50.2481,553513.0
2021-07-26 10:30:00,56.65,56.84,56.61,56.83,610552.0,50.2481,50.4167,50.2127,50.4078,610552.0
2021-07-26 11:00:00,56.82,56.95,56.79,56.94,464482.0,50.3989,50.5142,50.3723,50.5054,464482.0
2021-07-26 11:30:00,56.93,57.05,56.92,57.02,590136.0,50.4965,50.6029,50.4876,50.5763,590136.0
2021-07-26 12:00:00,57.02,57.04,56.92,56.96,284652.0,50.5763,50.5941,50.4876,50.5231,284652.0
2021-07-26 12:30:00,56.96,57.0,56.91,56.98,236083.0,50.5231,50.5586,50.4788,50.5409,236083.0
2021-07-26 13:00:00,56.98,57.07,56.97,56.98,252317.0,50.5409,50.6207,50.532,50.5409,252317.0
2021-07-26 13:30:00,56.99,57.04,56.96,57.02,306918.0,50.5497,50.5941,50.5231,50.5763,306918.0
2021-07-26 14:00:00,57.01,57.1,57.0,57.07,280039.0,50.5675,50.6473,50.5586,50.6207,280039.0
2021-07-26 14:30:00,57.07,57.11,57.05,57.1,310654.0,50.6207,50.6562,50.6029,50.6473,310654.0
2021-07-26 15:00:00,57.1,57.12,57.06,57.07,307596.0,50.6473,50.665,50.6118,50.6207,307596.0
2021-07-26 15:30:00,57.07,57.1,57.04,57.04,947226.0,50.6207,50.6473,50.5941,50.5941,947226.0
2021-07-27 09:30:00,57.1,57.28,56.92,57.27,1371723.0,50.6473,50.8069,50.4876,50.7981,1371723.0
2021-07-27 10:00:00,57.28,57.47,57.22,57.33,1129961.0,50.8069,50.9755,50.7537,50.8513,1129961.0
2021-07-27 10:30:00,57.33,57.41,57.23,57.27,913308.0,50.8513,50.9223,50.7626,50.7981,913308.0
2021-07-27 11:00:00,57.27,57.42,57.22,57.41,721618.0,50.7981,50.9311,50.7537,50.9223,721618.0
2021-07-27 11:30:00,57.41,57.54,57.35,57.39,894695.0,50.9223,51.0376,50.869,50.9045,894695.0
2021-07-27 12:00:00,57.38,57.41,57.25,57.32,494806.0,50.8956,50.9223,50.7803,50.8424,494806.0
2021-07-27 12:30:00,57.31,57.4,57.28,57.34,697915.0,50.8336,50.9134,50.8069,50.8602,697915.0
2021-07-27 13:00:00,57.34,57.42,57.33,57.36,423450.0,50.8602,50.9311,50.8513,50.8779,423450.0
2021-07-27 13:30:00,57.35,57.39,57.15,57.16,494583.0,50.869,50.9045,50.6916,50.7005,494583.0
2021-07-27 14:00:00,57.16,57.22,57.14,57.17,456446.0,50.7005,50.7537,50.6828,50.7094,456446.0
2021-07-27 14:30:00,57.16,57.18,57.11,57.15,434151.0,50.7005,50.7182,50.6562,50.6916,434151.0
2021-07-27 15:00:00,57.15,57.19,57.1,57.11,478213.0,50.6916,50.7271,50.6473,50.6562,478213.0
2021-07-27 15:30:00,57.11,57.28,57.05,57.27,1383052.0,50.6562,50.8069,50.6029,50.7981,1383052.0
2021-07-28 09:30:00,56.99,57.16,56.88,57.04,996982.0,50.5497,50.7005,50.4522,50.5941,996982.0
2021-07-28 10:00:00,57.04,57.09,56.91,57.05,504008.0,50.5941,50.6384,50.4788,50.6029,504008.0
2021-07-28 10:30:00,57.04,57.08,56.84,56.86,351684.0,50.5941,50.6296,50.4167,50.4344,351684.0
2021-07-28 11:00:00,56.85,56.86,56.68,56.74,497554.0,50.4255,50.4344,50.2748,50.328,497554.0
2021-07-28 11:30:00,56.74,56.95,56.74,56.84,402249.0,50.328,50.5142,50.328,50.4167,402249.0
2021-07-28 12:00:00,56.84,56.86,56.71,56.71,296438.0,50.4167,50.4344,50.3014,50.3014,296438.0
2021-07-28 12:30:00,56.72,56.73,56.66,56.72,320763.0,50.3102,50.3191,50.257,50.3102,320763.0
2021-07-28 13:00:00,56.72,56.74,56.65,56.69,377033.0,50.3102,50.328,50.2481,50.2836,377033.0
2021-07-28 13:30:00,56.69,56.77,56.68,56.73,278268.0,50.2836,50.3546,50.2748,50.3191,278268.0
2021-07-28 14:00:00,56.73,56.84,56.62,56.8,578243.0,50.3191,50.4167,50.2215,50.3812,578243.0
2021-07-28 14:30:00,56.79,56.87,56.73,56.83,647892.0,50.3723,50.4433,50.3191,50.4078,647892.0
2021-07-28 15:00:00,56.83,56.85,56.67,56.68,418725.0,50.4078,50.4255,50.2659,50.2748,418725.0
2021-07-28 15:30:00,56.68,56.87,56.67,56.73,1114979.0,50.2748,50.4433,50.2659,50.3191,1114979.0
2021-07-29 09:30:00,57.07,57.25,56.94,57.08,1020036.0,50.6207,50.7803,50.5054,50.6296,1020036.0
2021-07-29 10:00:00,57.08,57.11,56.86,56.91,492981.0,50.6296,50.6562,50.4344,50.4788,492981.0
2021-07-29 10:30:00,56.91,57.09,56.9,57.05,516889.0,50.4788,50.6384,50.4699,50.6029,516889.0
2021-07-29 11:00:00,57.06,57.1,56.98,57.03,428474.0,50.6118,50.6473,50.5409,50.5852,428474.0
2021-07-29 11:30:00,57.03,57.12,57.02,57.07,316678.0,50.5852,50.665,50.5763,50.6207,316678.0
2021-07-29 12:00:00,57.06,57.15,57.05,57.12,287897.0,50.6118,50.6916,50.6029,50.665,287897.0
2021-07-29 12:30:00,57.11,57.15,57.08,57.09,227528.0,50.6562,50.6916,50.6296,50.6384,227528.0
2021-07-29 13:00:00,57.09,57.19,57.08,57.15,250300.0,50.6384,50.7271,50.6296,50.6916,250300.0
2021-07-29 13:30:00,57.16,57.19,57.14,57.17,202535.0,50.7005,50.7271,50.6828,50.7094,202535.0
2021-07-29 14:00:00,57.17,57.18,57.12,57.14,262639.0,50.7094,50.7182,50.665,50.6828,262639.0
2021-07-29 14:30:00,57.13,57.15,57.07,57.12,225565.0,50.6739,50.6916,50.6207,50.665,225565.0
2021-07-29 15:00:00,57.12,57.12,57.01,57.07,356988.0,50.665,50.665,50.5675,50.6207,356988.0
2021-07-29 15:30:00,57.08,57.1,57.01,57.04,926337.0,50.6296,50.6473,50.5675,50.5941,926337.0
2021-07-30 09:30:00,57.15,57.25,56.94,57.11,918363.0,50.6916,50.7803,50.5054,50.6562,918363.0
2021-07-30 10:00:00,57.12,57.16,56.98,57.07,477948.0,50.665,50.7005,50.5409,50.6207,477948.0
2021-07-30 10:30:00,57.07,57.17,57.05,57.12,414332.0,50.6207,50.7094,50.6029,50.665,414332.0
2021-07-30 11:00:00,57.12,57.16,57.02,57.13,274647.0,50.665,50.7005,50.5763,50.6739,274647.0
2021-07-30 11:30:00,57.13,57.14,57.0,57.02,269849.0,50.6739,50.6828,50.5586,50.5763,269849.0
2021-07-30 12:00:00,57.03,57.07,57.0,57.07,191595.0,50.5852,50.6207,50.5586,50.6207,191595.0
2021-07-30 12:30:00,57.07,57.1,57.04,57.07,191171.0,50.6207,50.6473,50.5941,50.6207,191171.0
2021-07-30 13:00:00,57.07,57.07,57.03,57.04,286391.0,50.6207,50.6207,50.5852,50.5941,286391.0
2021-07-30 13:30:00,57.04,57.04,56.97,56.99,279826.0,50.5941,50.5941,50.532,50.5497,279826.0
2021-07-30 14:00:00,56.99,57.0,56.9,56.95,223728.0,50.5497,50.5586,50.4699,50.5142,223728.0
2021-07-30 14:30:00,56.95,57.01,56.93,57.0,321696.0,50.5142,50.5675,50.4965,50.5586,321696.0
2021-07-30 15:00:00,57.01,57.05,56.98,57.0,363141.0,50.5675,50.6029,50.5409,50.5586,363141.0
2021-07-30 15:30:00,56.99,57.09,56.99,57.02,1727346.0,50.5497,50.6384,50.5497,50.5763,1727346.0
2021-08-02 09:30:00,57.2,57.24,56.88,56.9,1124374.0,50.736,50.7715,50.4522,50.4699,1124374.0
2021-08-02 10:00:00,56.89,56.98,56.77,56.97,734276.0,50.461,50.5409,50.3546,50.532,734276.0
2021-08-02 10:30:00,56.97,57.01,56.94,57.0,354358.0,50.532,50.5675,50.5054,50.5586,354358.0
2021-08-02 11:00:00,56.99,57.07,56.97,57.03,353978.0,50.5497,50.6207,50.532,50.5852,353978.0
2021-08-02 11:30:00,57.03,57.1,56.94,56.95,314797.0,50.5852,50.6473,50.5054,50.5142,314797.0
2021-08-02 12:00:00,56.95,56.98,56.89,56.91,310539.0,50.5142,50.5409,50.461,50.4788,310539.0
2021-08-02 12:30:00,56.92,56.97,56.85,56.89,301725.0,50.4876,50.532,50.4255,50.461,301725.0
2021-08-02 13:00:00,56.89,56.92,56.85,56.9,250536.0,50.461,50.4876,50.4255,50.4699,250536.0
2021-08-02 13:30:00,56.9,56.9,56.8,56.86,310432.0,50.4699,50.4699,50.3812,50.4344,310432.0
2021-08-02 14:00:00,56.85,56.86,56.77,56.8,224137.0,50.4255,50.4344,50.3546,50.3812,224137.0
2021-08-02 14:30:00,56.8,56.84,56.78,56.8,256776.0,50.3812,50.4167,50.3635,50.3812,256776.0
2021-08-02 15:00:00,56.8,56.82,56.7,56.77,572551.0,50.3812,50.3989,50.2925,50.3546,572551.0
2021-08-02 15:30:00,56.77,56.9,56.73,56.87,1161790.0,50.3546,50.4699,50.3191,50.4433,1161790.0
2021-08-03 09:30:00,57.0,57.0,56.76,56.77,822137.0,50.5586,50.5586,50.3457,50.3546,822137.0
2021-08-03 10:00:00,56.78,56.92,56.74,56.85,477122.0,50.3635,50.4876,50.328,50.4255,477122.0
2021-08-03 10:30:00,56.85,56.95,56.74,56.86,477827.0,50.4255,50.5142,50.328,50.4344,477827.0
2021-08-03 11:00:00,56.86,56.89,56.77,56.83,487503.0,50.4344,50.461,50.3546,50.4078,487503.0
2021-08-03 11:30:00,56.82,57.0,56.82,56.93,409066.0,50.3989,50.5586,50.3989,50.4965,409066.0
2021-08-03 12:00:00,56.93,56.95,56.83,56.87,180928.0,50.4965,50.5142,50.4078,50.4433,180928.0
2021-08-03 12:30:00,56.87,56.89,56.85,56.87,222337.0,50.4433,50.461,50.4255,50.4433,222337.0
2021-08-03 13:00:00,56.87,56.93,56.86,56.92,235725.0,50.4433,50.4965,50.4344,50.4876,235725.0
2021-08-03 13:30:00,56.93,56.95,56.84,56.86,143505.0,50.4965,50.5142,50.4167,50.4344,143505.0
2021-08-03 14:00:00,56.86,56.92,56.85,56.86,260873.0,50.4344,50.4876,50.4255,50.4344,260873.0
2021-08-03 14:30:00,56.87,56.89,56.83,56.87,249887.0,50.4433,50.461,50.4078,50.4433,249887.0
2021-08-03 15:00:00,56.87,56.9,56.85,56.88,389460.0,50.4433,50.4699,50.4255,50.4522,389460.0
2021-08-03 15:30:00,56.88,56.93,56.85,56.92,1114835.0,50.4522,50.4965,50.4255,50.4876,1114835.0
2021-08-04 09:30:00,56.69,56.95,56.6,56.65,1166861.0,50.2836,50.5142,50.2038,50.2481,1166861.0
2021-08-04 10:00:00,56.66,56.73,56.32,56.35,570706.0,50.257,50.3191,49.9554,49.982,570706.0
2021-08-04 10:30:00,56.36,56.42,56.19,56.19,732764.0,49.9909,50.0441,49.8401,49.8401,732764.0
2021-08-04 11:00:00,56.2,56.23,56.07,56.08,796388.0,49.849,49.8756,49.7337,49.7426,796388.0
2021-08-04 11:30:00,56.08,56.19,56.04,56.19,794862.0,49.7426,49.8401,49.7071,49.8401,794862.0
2021-08-04 12:00:00,56.19,56.27,56.07,56.08,376597.0,49.8401,49.9111,49.7337,49.7426,376597.0
2021-08-04 12:30:00,56.08,56.15,56.06,56.13,308372.0,49.7426,49.8046,49.7248,49.7869,308372.0
2021-08-04 13:00:00,56.14,56.21,56.12,56.16,451859.0,49.7958,49.8579,49.778,49.8135,451859.0
2021-08-04 13:30:00,56.17,56.18,56.08,56.1,341792.0,49.8224,49.8313,49.7426,49.7603,341792.0
2021-08-04 14:00:00,56.1,56.2,56.09,56.16,339377.0,49.7603,49.849,49.7514,49.8135,339377.0
2021-08-04 14:30:00,56.16,56.21,56.14,56.15,358631.0,49.8135,49.8579,49.7958,49.8046,358631.0
2021-08-04 15:00:00,56.16,56.2,56.13,56.19,368168.0,49.8135,49.849,49.7869,49.8401,368168.0
2021-08-04 15:30:00,56.19,56.2,56.01,56.11,2449005.0,49.8401,49.849,49.6805,49.7692,2449005.0
2021-08-05 09:30:00,56.44,56.58,56.29,56.39,862431.0,50.0619,50.1861,49.9288,50.0175,862431.0
2021-08-05 10:00:00,56.4,56.59,56.35,56.46,458161.0,50.0264,50.1949,49.982,50.0796,458161.0
2021-08-05 10:30:00,56.46,56.51,56.41,56.47,380510.0,50.0796,50.124,50.0353,50.0885,380510.0
2021-08-05 11:00:00,56.47,56.51,56.38,56.42,430224.0,50.0885,50.124,50.0087,50.0441,430224.0
2021-08-05 11:30:00,56.42,56.52,56.41,56.46,370488.0,50.0441,50.1328,50.0353,50.0796,370488.0
2021-08-05 12:00:00,56.45,56.49,56.41,56.48,345616.0,50.0707,50.1062,50.0353,50.0974,345616.0
2021-08-05 12:30:00,56.49,56.51,56.44,56.5,235387.0,50.1062,50.124,50.0619,50.1151,235387.0
2021-08-05 13:00:00,56.5,56.52,56.45,56.51,233487.0,50.1151,50.1328,50.0707,50.124,233487.0
2021-08-05 13:30:00,56.51,56.51,56.43,56.51,273038.0,50.124,50.124,50.053,50.124,273038.0
2021-08-05 14:00:00,56.51,56.55,56.49,56.51,326983.0,50.124,50.1594,50.1062,50.124,326983.0
2021-08-05 14:30:00,56.52,56.53,56.43,56.46,337845.0,50.1328,50.1417,50.053,50.0796,337845.0
2021-08-05 15:00:00,56.46,56.52,56.45,56.52,359816.0,50.0796,50.1328,50.0707,50.1328,359816.0
2021-08-05 15:30:00,56.52,56.59,56.48,56.49,1757151.0,50.1328,50.1949,50.0974,50.1062,1757151.0
2021-08-06 09:30:00,56.6,56.73,56.45,56.49,1375261.0,50.2038,50.3191,50.0707,50.1062,1375261.0
2021-08-06 10:00:00,56.49,56.62,56.44,56.57,612203.0,50.1062,50.2215,50.0619,50.1772,612203.0
2021-08-06 10:30:00,56.57,56.61,56.52,56.6,433585.0,50.1772,50.2127,50.1328,50.2038,433585.0
2021-08-06 11:00:00,56.6,56.69,56.53,56.54,535186.0,50.2038,50.2836,50.1417,50.1506,535186.0
2021-08-06 11:30:00,56.54,56.59,56.49,56.58,393956.0,50.1506,50.1949,50.1062,50.1861,393956.0
2021-08-06 12:00:00,56.58,56.6,56.5,56.54,377967.0,50.1861,50.2038,50.1151,50.1506,377967.0
2021-08-06 12:30:00,56.53,56.7,56.53,56.64,625296.0,50.1417,50.2925,50.1417,50.2393,625296.0
2021-08-06 13:00:00,56.64,56.7,56.58,56.68,259706.0,50.2393,50.2925,50.1861,50.2748,259706.0
2021-08-06 13:30:00,56.69,56.74,56.67,56.7,374865.0,50.2836,50.328,50.2659,50.2925,374865.0
2021-08-06 14:00:00,56.7,56.74,56.61,56.68,284988.0,50.2925,50.328,50.2127,50.2748,284988.0
2021-08-06 14:30:00,56.67,56.7,56.61,56.65,389663.0,50.2659,50.2925,50.2127,50.2481,389663.0
2021-08-06 15:00:00,56.65,56.65,56.59,56.6,319397.0,50.2481,50.2481,50.1949,50.2038,319397.0
2021-08-06 15:30:00,56.6,56.7,56.57,56.64,1382662.0,50.2038,50.2925,50.1772,50.2393,1382662.0
2021-08-09 09:30:00,56.8,56.88,56.51,56.52,909973.0,50.3812,50.4522,50.124,50.1328,909973.0
2021-08-09 10:00:00,56.52,56.58,56.44,56.45,426131.0,50.1328,50.1861,50.0619,50.0707,426131.0
2021-08-09 10:30:00,56.45,56.57,56.43,56.46,607728.0,50.0707,50.1772,50.053,50.0796,607728.0
2021-08-09 11:00:00,56.46,56.53,56.43,56.5,605201.0,50.0796,50.1417,50.053,50.1151,605201.0
2021-08-09 11:30:00,56.5,56.6,56.48,56.57,575662.0,50.1151,50.2038,50.0974,50.1772,575662.0
2021-08-09 12:00:00,56.57,56.59,56.51,56.55,301598.0,50.1772,50.1949,50.124,50.1594,301598.0
2021-08-09 12:30:00,56.55,56.58,56.53,56.54,149654.0,50.1594,50.1861,50.1417,50.1506,149654.0
2021-08-09 13:00:00,56.54,56.65,56.53,56.64,272353.0,50.1506,50.2481,50.1417,50.2393,272353.0
2021-08-09 13:30:00,56.64,56.67,56.58,56.61,181867.0,50.2393,50.2659,50.1861,50.2127,181867.0
2021-08-09 14:00:00,56.61,56.69,56.6,56.69,171420.0,50.2127,50.2836,50.2038,50.2836,171420.0
2021-08-09 14:30:00,56.69,56.71,56.59,56.6,316589.0,50.2836,50.3014,50.1949,50.2038,316589.0
2021-08-09 15:00:00,56.59,56.63,56.58,56.62,301994.0,50.1949,50.2304,50.1861,50.2215,301994.0
2021-08-09 15:30:00,56.62,56.67,56.54,56.65,1309713.0,50.2215,50.2659,50.1506,50.2481,1309713.0
2021-08-10 09:30:00,56.84,57.05,56.77,56.98,1407113.0,50.4167,50.6029,50.3546,50.5409,1407113.0
2021-08-10 10:00:00,56.98,57.14,56.94,57.12,913255.0,50.5409,50.6828,50.5054,50.665,913255.0
2021-08-10 10:30:00,57.11,57.17,57.01,57.11,637716.0,50.6562,50.7094,50.5675,50.6562,637716.0
2021-08-10 11:00:00,57.1,57.16,57.06,57.06,405919.0,50.6473,50.7005,50.6118,50.6118,405919.0
2021-08-10 11:30:00,57.07,57.1,56.99,57.1,416167.0,50.6207,50.6473,50.5497,50.6473,416167.0
2021-08-10 12:00:00,57.1,57.1,56.84,56.86,340047.0,50.6473,50.6473,50.4167,50.4344,340047.0
2021-08-10 12:30:00,56.86,56.92,56.85,56.9,290569.0,50.4344,50.4876,50.4255,50.4699,290569.0
2021-08-10 13:00:00,56.9,56.91,56.81,56.82,187836.0,50.4699,50.4788,50.3901,50.3989,187836.0
2021-08-10 13:30:00,56.83,56.88,56.82,56.88,279074.0,50.4078,50.4522,50.3989,50.4522,279074.0
2021-08-10 14:00:00,56.88,56.95,56.87,56.94,258140.0,50.4522,50.5142,50.4433,50.5054,258140.0
2021-08-10 14:30:00,56.94,56.96,56.85,56.87,244258.0,50.5054,50.5231,50.4255,50.4433,244258.0
2021-08-10 15:00:00,56.87,56.89,56.8,56.81,313151.0,50.4433,50.461,50.3812,50.3901,313151.0
2021-08-10 15:30:00,56.8,56.83,56.65,56.8,1338035.0,50.3812,50.4078,50.2481,50.3812,1338035.0
2021-08-11 09:30:00,56.94,57.12,56.8,57.06,1041008.0,50.5054,50.665,50.3812,50.6118,1041008.0
2021-08-11 10:00:00,57.07,57.11,56.95,57.0,466445.0,50.6207,50.6562,50.5142,50.5586,466445.0
2021-08-11 10:30:00,57.01,57.05,56.9,57.05,532774.0,50.5675,50.6029,50.4699,50.6029,532774.0
2021-08-11 11:00:00,57.04,57.18,57.04,57.11,389965.0,50.5941,50.7182,50.5941,50.6562,389965.0
2021-08-11 11:30:00,57.11,57.17,57.06,57.12,387193.0,50.6562,50.7094,50.6118,50.665,387193.0
2021-08-11 12:00:00,57.13,57.14,56.92,56.93,237600.0,50.6739,50.6828,50.4876,50.4965,237600.0
2021-08-11 12:30:00,56.94,56.94,56.88,56.9,190039.0,50.5054,50.5054,50.4522,50.4699,190039.0
2021-08-11 13:00:00,56.9,56.98,56.88,56.91,520191.0,50.4699,50.5409,50.4522,50.4788,520191.0
2021-08-11 13:30:00,56.91,56.96,56.84,56.93,331590.0,50.4788,50.5231,50.4167,50.4965,331590.0
2021-08-11 14:00:00,56.94,56.95,56.86,56.87,305928.0,50.5054,50.5142,50.4344,50.4433,305928.0
2021-08-11 14:30:00,56.88,56.89,56.83,56.88,263087.0,50.4522,50.461,50.4078,50.4522,263087.0
2021-08-11 15:00:00,56.88,56.91,56.84,56.87,346322.0,50.4522,50.4788,50.4167,50.4433,346322.0
2021-08-11 15:30:00,56.88,56.89,56.71,56.72,1041971.0,50.4522,50.461,50.3014,50.3102,1041971.0
2021-08-12 09:30:00,56.73,56.95,56.73,56.82,886588.0,50.3191,50.5142,50.3191,50.3989,886588.0
2021-08-12 10:00:00,56.81,56.91,56.76,56.84,384600.0,50.3901,50.4788,50.3457,50.4167,384600.0
2021-08-12 10:30:00,56.84,56.9,56.81,56.86,325504.0,50.4167,50.4699,50.3901,50.4344,325504.0
2021-08-12 11:00:00,56.86,56.88,56.79,56.79,349000.0,50.4344,50.4522,50.3723,50.3723,349000.0
2021-08-12 11:30:00,56.8,56.83,56.76,56.77,266234.0,50.3812,50.4078,50.3457,50.3546,266234.0
2021-08-12 12:00:00,56.77,56.86,56.75,56.86,197588.0,50.3546,50.4344,50.3368,50.4344,197588.0
2021-08-12 12:30:00,56.85,56.88,56.83,56.85,189595.0,50.4255,50.4522,50.4078,50.4255,189595.0
2021-08-12 13:00:00,56.86,56.98,56.84,56.94,241143.0,50.4344,50.5409,50.4167,50.5054,241143.0
2021-08-12 13:30:00,56.94,56.94,56.84,56.85,140577.0,50.5054,50.5054,50.4167,50.4255,140577.0
2021-08-12 14:00:00,56.85,56.86,56.81,56.82,151687.0,50.4255,50.4344,50.3901,50.3989,151687.0
2021-08-12 14:30:00,56.83,56.87,56.79,56.84,205135.0,50.4078,50.4433,50.3723,50.4167,205135.0
2021-08-12 15:00:00,56.84,56.85,56.77,56.82,279189.0,50.4167,50.4255,50.3546,50.3989,279189.0
2021-08-12 15:30:00,56.81,56.89,56.8,56.84,614564.0,50.3901,50.461,50.3812,50.4167,614564.0
2021-08-13 09:30:00,56.81,57.1,56.77,57.05,706598.0,50.3901,50.6473,50.3546,50.6029,706598.0
2021-08-13 10:00:00,57.05,57.1,57.0,57.03,397127.0,50.6029,50.6473,50.5586,50.5852,397127.0
2021-08-13 10:30:00,57.03,57.09,56.98,57.07,347555.0,50.5852,50.6384,50.5409,50.6207,347555.0
2021-08-13 11:00:00,57.07,57.15,57.01,57.11,382441.0,50.6207,50.6916,50.5675,50.6562,382441.0
2021-08-13 11:30:00,57.12,57.15,57.08,57.13,259739.0,50.665,50.6916,50.6296,50.6739,259739.0
2021-08-13 12:00:00,57.12,57.23,57.09,57.22,501811.0,50.665,50.7626,50.6384,50.7537,501811.0
2021-08-13 12:30:00,57.22,57.27,57.18,57.26,361755.0,50.7537,50.7981,50.7182,50.7892,361755.0
2021-08-13 13:00:00,57.27,57.27,57.18,57.23,464924.0,50.7981,50.7981,50.7182,50.7626,464924.0
2021-08-13 13:30:00,57.24,57.28,57.21,57.26,305189.0,50.7715,50.8069,50.7449,50.7892,305189.0
2021-08-13 14:00:00,57.26,57.29,57.21,57.26,263854.0,50.7892,50.8158,50.7449,50.7892,263854.0
2021-08-13 14:30:00,57.26,57.27,57.22,57.25,284628.0,50.7892,50.7981,50.7537,50.7803,284628.0
2021-08-13 15:00:00,57.25,57.3,57.19,57.22,339422.0,50.7803,50.8247,50.7271,50.7537,339422.0
2021-08-13 15:30:00,57.21,57.27,57.17,57.23,1152498.0,50.7449,50.7981,50.7094,50.7626,1152498.0
2021-08-16 09:30:00,57.16,57.34,57.03,57.33,1007608.0,50.7005,50.8602,50.5852,50.8513,1007608.0
2021-08-16 10:00:00,57.33,57.47,57.24,57.27,651762.0,50.8513,50.9755,50.7715,50.7981,651762.0
2021-08-16 10:30:00,57.26,57.36,57.2,57.33,473055.0,50.7892,50.8779,50.736,50.8513,473055.0
2021-08-16 11:00:00,57.34,57.43,57.25,57.3,365709.0,50.8602,50.94,50.7803,50.8247,365709.0
2021-08-16 11:30:00,57.3,57.32,57.23,57.29,412020.0,50.8247,50.8424,50.7626,50.8158,412020.0
2021-08-16 12:00:00,57.3,57.39,57.3,57.38,221896.0,50.8247,50.9045,50.8247,50.8956,221896.0
2021-08-16 12:30:00,57.38,57.4,57.32,57.33,190757.0,50.8956,50.9134,50.8424,50.8513,190757.0
2021-08-16 13:00:00,57.33,57.33,57.28,57.31,200704.0,50.8513,50.8513,50.8069,50.8336,200704.0
2021-08-16 13:30:00,57.32,57.36,57.27,57.3,238571.0,50.8424,50.8779,50.7981,50.8247,238571.0
2021-08-16 14:00:00,57.3,57.35,57.28,57.33,264745.0,50.8247,50.869,50.8069,50.8513,264745.0
2021-08-16 14:30:00,57.33,57.34,57.28,57.32,301033.0,50.8513,50.8602,50.8069,50.8424,301033.0
2021-08-16 15:00:00,57.32,57.33,57.25,57.32,454197.0,50.8424,50.8513,50.7803,50.8424,454197.0
2021-08-16 15:30:00,57.32,57.49,57.3,57.48,934211.0,50.8424,50.9932,50.8247,50.9843,934211.0
2021-08-17 09:30:00,57.46,57.56,57.17,57.28,990014.0,50.9666,51.0553,50.7094,50.8069,990014.0
2021-08-17 10:00:00,57.28,57.45,57.21,57.23,685086.0,50.8069,50.9577,50.7449,50.7626,685086.0
2021-08-17 10:30:00,57.23,57.33,57.17,57.29,645323.0,50.7626,50.8513,50.7094,50.8158,645323.0
2021-08-17 11:00:00,57.29,57.45,57.28,57.39,573904.0,50.8158,50.9577,50.8069,50.9045,573904.0
2021-08-17 11:30:00,57.39,57.39,57.24,57.25,379031.0,50.9045,50.9045,50.7715,50.7803,379031.0
2021-08-17 12:00:00,57.24,57.26,57.13,57.2,355303.0,50.7715,50.7892,50.6739,50.736,355303.0
2021-08-17 12:30:00,57.2,57.2,57.06,57.11,408097.0,50.736,50.736,50.6118,50.6562,408097.0
2021-08-17 13:00:00,57.11,57.15,57.02,57.09,444828.0,50.6562,50.6916,50.5763,50.6384,444828.0
2021-08-17 13:30:00,57.09,57.12,57.01,57.12,375334.0,50.6384,50.665,50.5675,50.665,375334.0
2021-08-17 14:00:00,57.12,57.17,57.1,57.13,324043.0,50.665,50.7094,50.6473,50.6739,324043.0
2021-08-17 14:30:00,57.13,57.19,57.06,57.17,227114.0,50.6739,50.7271,50.6118,50.7094,227114.0
2021-08-17 15:00:00,57.17,57.21,57.13,57.16,379710.0,50.7094,50.7449,50.6739,50.7005,379710.0
2021-08-17 15:30:00,57.16,57.29,57.15,57.29,1494147.0,50.7005,50.8158,50.6916,50.8158,1494147.0
2021-08-18 09:30:00,57.19,57.23,56.96,57.02,876905.0,50.7271,50.7626,50.5231,50.5763,876905.0
2021-08-18 10:00:00,57.03,57.09,56.88,56.89,555107.0,50.5852,50.6384,50.4522,50.461,555107.0
2021-08-18 10:30:00,56.89,56.9,56.76,56.8,408376.0,50.461,50.4699,50.3457,50.3812,408376.0
2021-08-18 11:00:00,56.8,56.8,56.69,56.79,385004.0,50.3812,50.3812,50.2836,50.3723,385004.0
2021-08-18 11:30:00,56.79,56.85,56.75,56.8,397594.0,50.3723,50.4255,50.3368,50.3812,397594.0
2021-08-18 12:00:00,56.79,56.88,56.75,56.76,310666.0,50.3723,50.4522,50.3368,50.3457,310666.0
2021-08-18 12:30:00,56.76,56.77,56.65,56.77,315175.0,50.3457,50.3546,50.2481,50.3546,315175.0
2021-08-18 13:00:00,56.76,56.78,56.69,56.7,277045.0,50.3457,50.3635,50.2836,50.2925,277045.0
2021-08-18 13:30:00,56.69,56.73,56.65,56.65,752901.0,50.2836,50.3191,50.2481,50.2481,752901.0
2021-08-18 14:00:00,56.66,56.73,56.47,56.52,1295805.0,50.257,50.3191,50.0885,50.1328,1295805.0
2021-08-18 14:30:00,56.53,56.57,56.42,56.57,1105007.0,50.1417,50.1772,50.0441,50.1772,1105007.0
2021-08-18 15:00:00,56.56,56.61,56.49,56.5,1103913.0,50.1683,50.2127,50.1062,50.1151,1103913.0
2021-08-18 15:30:00,56.5,56.63,56.43,56.51,3028546.0,50.1151,50.2304,50.053,50.124,3028546.0
2021-08-19 09:30:00,56.05,56.88,55.95,56.85,1530177.0,49.7159,50.4522,49.6272,50.4255,1530177.0
2021-08-19 10:00:00,56.85,56.87,56.58,56.63,587149.0,50.4255,50.4433,50.1861,50.2304,587149.0
2021-08-19 10:30:00,56.64,56.74,56.47,56.73,491306.0,50.2393,50.328,50.0885,50.3191,491306.0
2021-08-19 11:00:00,56.72,56.81,56.65,56.71,490393.0,50.3102,50.3901,50.2481,50.3014,490393.0
2021-08-19 11:30:00,56.71,56.96,56.7,56.9,366713.0,50.3014,50.5231,50.2925,50.4699,366713.0
2021-08-19 12:00:00,56.9,56.94,56.84,56.87,280727.0,50.4699,50.5054,50.4167,50.4433,280727.0
2021-08-19 12:30:00,56.87,56.94,56.84,56.88,304544.0,50.4433,50.5054,50.4167,50.4522,304544.0
2021-08-19 13:00:00,56.88,56.91,56.79,56.8,277688.0,50.4522,50.4788,50.3723,50.3812,277688.0
2021-08-19 13:30:00,56.8,56.84,56.69,56.69,308308.0,50.3812,50.4167,50.2836,50.2836,308308.0
2021-08-19 14:00:00,56.7,56.74,56.64,56.64,335691.0,50.2925,50.328,50.2393,50.2393,335691.0
2021-08-19 14:30:00,56.64,56.82,56.6,56.82,391961.0,50.2393,50.3989,50.2038,50.3989,391961.0
2021-08-19 15:00:00,56.82,56.96,56.81,56.95,378697.0,50.3989,50.5231,50.3901,50.5142,378697.0
2021-08-19 15:30:00,56.95,56.98,56.73,56.86,1106742.0,50.5142,50.5409,50.3191,50.4344,1106742.0
2021-08-20 09:30:00,56.84,56.91,56.6,56.9,815330.0,50.4167,50.4788,50.2038,50.4699,815330.0
2021-08-20 10:00:00,56.89,57.03,56.84,56.97,589423.0,50.461,50.5852,50.4167,50.532,589423.0
2021-08-20 10:30:00,56.98,57.0,56.83,56.86,855137.0,50.5409,50.5586,50.4078,50.4344,855137.0
2021-08-20 11:00:00,56.86,56.92,56.77,56.78,321909.0,50.4344,50.4876,50.3546,50.3635,321909.0
2021-08-20 11:30:00,56.79,56.84,56.75,56.79,352445.0,50.3723,50.4167,50.3368,50.3723,352445.0
2021-08-20 12:00:00,56.79,56.83,56.75,56.83,230759.0,50.3723,50.4078,50.3368,50.4078,230759.0
2021-08-20 12:30:00,56.83,56.86,56.75,56.75,245834.0,50.4078,50.4344,50.3368,50.3368,245834.0
2021-08-20 13:00:00,56.76,56.78,56.66,56.67,194419.0,50.3457,50.3635,50.257,50.2659,194419.0
2021-08-20 13:30:00,56.68,56.75,56.66,56.73,319620.0,50.2748,50.3368,50.257,50.3191,319620.0
2021-08-20 14:00:00,56.72,56.73,56.6,56.61,330199.0,50.3102,50.3191,50.2038,50.2127,330199.0
2021-08-20 14:30:00,56.62,56.69,56.59,56.65,352957.0,50.2215,50.2836,50.1949,50.2481,352957.0
2021-08-20 15:00:00,56.64,56.67,56.6,56.65,1122511.0,50.2393,50.2659,50.2038,50.2481,1122511.0
2021-08-20 15:30:00,56.64,56.67,56.58,56.63,2317826.0,50.2393,50.2659,50.1861,50.2304,2317826.0
2021-08-23 09:30:00,56.67,56.75,56.38,56.52,1119503.0,50.2659,50.3368,50.0087,50.1328,1119503.0
2021-08-23 10:00:00,56.52,56.71,56.5,56.66,637997.0,50.1328,50.3014,50.1151,50.257,637997.0
2021-08-23 10:30:00,56.66,56.67,56.57,56.58,373502.0,50.257,50.2659,50.1772,50.1861,373502.0
2021-08-23 11:00:00,56.58,56.67,56.56,56.58,455048.0,50.1861,50.2659,50.1683,50.1861,455048.0
2021-08-23 11:30:00,56.59,56.63,56.53,56.55,388325.0,50.1949,50.2304,50.1417,50.1594,388325.0
2021-08-23 12:00:00,56.56,56.6,56.5,56.58,559492.0,50.1683,50.2038,50.1151,50.1861,559492.0
2021-08-23 12:30:00,56.58,56.63,56.55,56.63,333788.0,50.1861,50.2304,50.1594,50.2304,333788.0
2021-08-23 13:00:00,56.62,56.69,56.57,56.58,508031.0,50.2215,50.2836,50.1772,50.1861,508031.0
2021-08-23 13:30:00,56.58,56.61,56.55,56.57,215740.0,50.1861,50.2127,50.1594,50.1772,215740.0
2021-08-23 14:00:00,56.57,56.59,56.53,56.58,224628.0,50.1772,50.1949,50.1417,50.1861,224628.0
2021-08-23 14:30:00,56.57,56.65,56.57,56.63,215739.0,50.1772,50.2481,50.1772,50.2304,215739.0
2021-08-23 15:00:00,56.63,56.68,56.62,56.65,350025.0,50.2304,50.2748,50.2215,50.2481,350025.0
2021-08-23 15:30:00,56.65,56.66,56.42,56.45,1264540.0,50.2481,50.257,50.0441,50.0707,1264540.0
2021-08-24 09:30:00,56.64,56.64,56.02,56.03,1233792.0,50.2393,50.2393,49.6893,49.6982,1233792.0
2021-08-24 10:00:00,56.02,56.23,56.02,56.19,507524.0,49.6893,49.8756,49.6893,49.8401,507524.0
2021-08-24 10:30:00,56.18,56.2,56.09,56.12,528562.0,49.8313,49.849,49.7514,49.778,528562.0
2021-08-24 11:00:00,56.12,56.15,56.05,56.11,418079.0,49.778,49.8046,49.7159,49.7692,418079.0
2021-08-24 11:30:00,56.12,56.12,55.95,55.96,590435.0,49.778,49.778,49.6272,49.6361,590435.0
2021-08-24 12:00:00,55.96,56.1,55.9,56.05,652979.0,49.6361,49.7603,49.5829,49.7159,652979.0
2021-08-24 12:30:00,56.05,56.11,56.03,56.08,336051.0,49.7159,49.7692,49.6982,49.7426,336051.0
2021-08-24 13:00:00,56.08,56.09,56.03,56.03,289116.0,49.7426,49.7514,49.6982,49.6982,289116.0
2021-08-24 13:30:00,56.04,56.08,56.01,56.02,390727.0,49.7071,49.7426,49.6805,49.6893,390727.0
2021-08-24 14:00:00,56.02,56.08,56.02,56.07,435184.0,49.6893,49.7426,49.6893,49.7337,435184.0
2021-08-24 14:30:00,56.07,56.07,56.02,56.04,511946.0,49.7337,49.7337,49.6893,49.7071,511946.0
2021-08-24 15:00:00,56.03,56.06,55.96,55.97,884196.0,49.6982,49.7248,49.6361,49.645,884196.0
2021-08-24 15:30:00,55.97,56.04,55.95,56.0,2346445.0,49.645,49.7071,49.6272,49.6716,2346445.0
2021-08-25 09:30:00,56.06,56.11,55.73,55.91,1896155.0,49.7248,49.7692,49.4321,49.5918,1896155.0
2021-08-25 10:00:00,55.91,56.17,55.89,56.04,1336632.0,49.5918,49.8224,49.574,49.7071,1336632.0
2021-08-25 10:30:00,56.05,56.05,55.95,55.98,742884.0,49.7159,49.7159,49.6272,49.6539,742884.0
2021-08-25 11:00:00,55.98,56.05,55.93,55.96,458419.0,49.6539,49.7159,49.6095,49.6361,458419.0
2021-08-25 11:30:00,55.96,55.99,55.91,55.97,534461.0,49.6361,49.6627,49.5918,49.645,534461.0
2021-08-25 12:00:00,55.97,56.14,55.96,56.11,374630.0,49.645,49.7958,49.6361,49.7692,374630.0
2021-08-25 12:30:00,56.11,56.12,56.04,56.05,305097.0,49.7692,49.778,49.7071,49.7159,305097.0
2021-08-25 13:00:00,56.05,56.11,56.02,56.04,240419.0,49.7159,49.7692,49.6893,49.7071,240419.0
2021-08-25 13:30:00,56.04,56.05,56.0,56.05,264099.0,49.7071,49.7159,49.6716,49.7159,264099.0
2021-08-25 14:00:00,56.04,56.13,56.03,56.06,384048.0,49.7071,49.7869,49.6982,49.7248,384048.0
2021-08-25 14:30:00,56.06,56.07,56.01,56.03,321486.0,49.7248,49.7337,49.6805,49.6982,321486.0
2021-08-25 15:00:00,56.03,56.09,56.01,56.08,460377.0,49.6982,49.7514,49.6805,49.7426,460377.0
2021-08-25 15:30:00,56.08,56.17,56.05,56.06,1580091.0,49.7426,49.8224,49.7159,49.7248,1580091.0
2021-08-26 09:30:00,55.95,55.98,55.72,55.73,961122.0,49.6272,49.6539,49.4232,49.4321,961122.0
2021-08-26 10:00:00,55.73,55.81,55.58,55.66,739505.0,49.4321,49.5031,49.2991,49.37,739505.0
2021-08-26 10:30:00,55.66,55.77,55.6,55.73,580377.0,49.37,49.4676,49.3168,49.4321,580377.0
2021-08-26 11:00:00,55.73,55.88,55.72,55.73,523576.0,49.4321,49.5652,49.4232,49.4321,523576.0
2021-08-26 11:30:00,55.73,55.73,55.61,55.66,506255.0,49.4321,49.4321,49.3257,49.37,506255.0
2021-08-26 12:00:00,55.66,55.73,55.58,55.59,580418.0,49.37,49.4321,49.2991,49.3079,580418.0
2021-08-26 12:30:00,55.59,55.61,55.51,55.55,441069.0,49.3079,49.3257,49.237,49.2725,441069.0
2021-08-26 13:00:00,55.55,55.6,55.52,55.55,333396.0,49.2725,49.3168,49.2458,49.2725,333396.0
2021-08-26 13:30:00,55.55,55.63,55.53,55.58,304091.0,49.2725,49.3434,49.2547,49.2991,304091.0
2021-08-26 14:00:00,55.57,55.59,55.52,55.58,361169.0,49.2902,49.3079,49.2458,49.2991,361169.0
2021-08-26 14:30:00,55.58,55.64,55.56,55.6,398979.0,49.2991,49.3523,49.2813,49.3168,398979.0
2021-08-26 15:00:00,55.6,55.62,55.52,55.52,859695.0,49.3168,49.3345,49.2458,49.2458,859695.0
2021-08-26 15:30:00,55.53,55.58,55.51,55.54,1660553.0,49.2547,49.2991,49.237,49.2636,1660553.0
2021-08-27 09:30:00,55.66,55.69,55.45,55.54,884460.0,49.37,49.3966,49.1838,49.2636,884460.0
2021-08-27 10:00:00,55.53,55.74,55.45,55.68,592758.0,49.2547,49.441,49.1838,49.3878,592758.0
2021-08-27 10:30:00,55.68,55.79,55.61,55.71,663939.0,49.3878,49.4853,49.3257,49.4144,663939.0
2021-08-27 11:00:00,55.71,55.73,55.64,55.66,475881.0,49.4144,49.4321,49.3523,49.37,475881.0
2021-08-27 11:30:00,55.67,55.7,55.62,55.63,360182.0,49.3789,49.4055,49.3345,49.3434,360182.0
2021-08-27 12:00:00,55.64,55.73,55.61,55.73,374996.0,49.3523,49.4321,49.3257,49.4321,374996.0
2021-08-27 12:30:00,55.73,55.75,55.67,55.7,266871.0,49.4321,49.4498,49.3789,49.4055,266871.0
2021-08-27 13:00:00,55.7,55.73,55.68,55.73,280290.0,49.4055,49.4321,49.3878,49.4321,280290.0
2021-08-27 13:30:00,55.73,55.76,55.68,55.69,354208.0,49.4321,49.4587,49.3878,49.3966,354208.0
2021-08-27 14:00:00,55.69,55.7,55.63,55.64,297293.0,49.3966,49.4055,49.3434,49.3523,297293.0
2021-08-27 14:30:00,55.64,55.65,55.55,55.55,419497.0,49.3523,49.3612,49.2725,49.2725,419497.0
2021-08-27 15:00:00,55.55,55.64,55.55,55.61,415647.0,49.2725,49.3523,49.2725,49.3257,415647.0
2021-08-27 15:30:00,55.61,55.69,55.59,55.65,1219680.0,49.3257,49.3966,49.3079,49.3612,1219680.0
2021-08-30 09:30:00,55.76,55.87,55.64,55.77,1102964.0,49.4587,49.5563,49.3523,49.4676,1102964.0
2021-08-30 10:00:00,55.78,55.86,55.73,55.8,753821.0,49.4765,49.5474,49.4321,49.4942,753821.0
2021-08-30 10:30:00,55.79,55.96,55.74,55.92,625954.0,49.4853,49.6361,49.441,49.6006,625954.0
2021-08-30 11:00:00,55.92,56.03,55.9,56.01,652799.0,49.6006,49.6982,49.5829,49.6805,652799.0
2021-08-30 11:30:00,56.01,56.06,55.93,55.94,356947.0,49.6805,49.7248,49.6095,49.6184,356947.0
2021-08-30 12:00:00,55.94,55.95,55.84,55.9,345715.0,49.6184,49.6272,49.5297,49.5829,345715.0
2021-08-30 12:30:00,55.89,56.01,55.89,56.0,289202.0,49.574,49.6805,49.574,49.6716,289202.0
2021-08-30 13:00:00,56.0,56.01,55.96,55.99,282392.0,49.6716,49.6805,49.6361,49.6627,282392.0
2021-08-30 13:30:00,55.99,56.16,55.98,56.15,467080.0,49.6627,49.8135,49.6539,49.8046,467080.0
2021-08-30 14:00:00,56.15,56.15,56.08,56.11,376884.0,49.8046,49.8046,49.7426,49.7692,376884.0
2021-08-30 14:30:00,56.11,56.16,56.1,56.14,357987.0,49.7692,49.8135,49.7603,49.7958,357987.0
2021-08-30 15:00:00,56.15,56.2,56.12,56.15,497925.0,49.8046,49.849,49.778,49.8046,497925.0
2021-08-30 15:30:00,56.16,56.2,56.15,56.16,1575408.0,49.8135,49.849,49.8046,49.8135,1575408.0
2021-08-31 09:30:00,56.16,56.27,56.0,56.25,1060597.0,49.8135,49.9111,49.6716,49.8933,1060597.0
2021-08-31 10:00:00,56.25,56.41,56.21,56.36,654270.0,49.8933,50.0353,49.8579,49.9909,654270.0
2021-08-31 10:30:00,56.36,56.52,56.35,56.43,614606.0,49.9909,50.1328,49.982,50.053,614606.0
2021-08-31 11:00:00,56.43,56.44,56.32,56.35,549932.0,50.053,50.0619,49.9554,49.982,549932.0
2021-08-31 11:30:00,56.35,56.36,56.2,56.21,321343.0,49.982,49.9909,49.849,49.8579,321343.0
2021-08-31 12:00:00,56.21,56.22,56.17,56.21,207110.0,49.8579,49.8667,49.8224,49.8579,207110.0
2021-08-31 12:30:00,56.2,56.21,56.14,56.21,305252.0,49.849,49.8579,49.7958,49.8579,305252.0
2021-08-31 13:00:00,56.21,56.23,56.13,56.16,782070.0,49.8579,49.8756,49.7869,49.8135,782070.0
2021-08-31 13:30:00,56.16,56.21,56.12,56.21,338739.0,49.8135,49.8579,49.778,49.8579,338739.0
2021-08-31 14:00:00,56.21,56.23,56.15,56.21,480293.0,49.8579,49.8756,49.8046,49.8579,480293.0
2021-08-31 14:30:00,56.21,56.21,56.16,56.19,333363.0,49.8579,49.8579,49.8135,49.8401,333363.0
2021-08-31 15:00:00,56.2,56.29,56.18,56.26,307762.0,49.849,49.9288,49.8313,49.9022,307762.0
2021-08-31 15:30:00,56.26,56.34,56.23,56.31,1680070.0,49.9022,49.9732,49.8756,49.9466,1680070.0
2021-09-01 09:30:00,56.38,56.6,56.28,56.53,1094686.0,50.0087,50.2038,49.92,50.1417,1094686.0
2021-09-01 10:00:00,56.53,56.59,56.36,56.36,423728.0,50.1417,50.1949,49.9909,49.9909,423728.0
2021-09-01 10:30:00,56.37,56.4,56.28,56.32,454823.0,49.9998,50.0264,49.92,49.9554,454823.0
2021-09-01 11:00:00,56.32,56.6,56.3,56.58,606262.0,49.9554,50.2038,49.9377,50.1861,606262.0
2021-09-01 11:30:00,56.57,56.61,56.53,56.6,307120.0,50.1772,50.2127,50.1417,50.2038,307120.0
2021-09-01 12:00:00,56.6,56.75,56.59,56.72,455747.0,50.2038,50.3368,50.1949,50.3102,455747.0
2021-09-01 12:30:00,56.72,56.72,56.65,56.68,464220.0,50.3102,50.3102,50.2481,50.2748,464220.0
2021-09-01 13:00:00,56.68,56.8,56.65,56.77,490998.0,50.2748,50.3812,50.2481,50.3546,490998.0
2021-09-01 13:30:00,56.77,56.8,56.65,56.68,503064.0,50.3546,50.3812,50.2481,50.2748,503064.0
2021-09-01 14:00:00,56.68,56.7,56.63,56.65,455103.0,50.2748,50.2925,50.2304,50.2481,455103.0
2021-09-01 14:30:00,56.65,56.75,56.64,56.72,341934.0,50.2481,50.3368,50.2393,50.3102,341934.0
2021-09-01 15:00:00,56.72,56.74,56.68,56.68,413076.0,50.3102,50.328,50.2748,50.2748,413076.0
2021-09-01 15:30:00,56.68,56.72,56.62,56.7,1009031.0,50.2748,50.3102,50.2215,50.2925,1009031.0
2021-09-02 09:30:00,56.77,57.03,56.74,56.76,1434821.0,50.3546,50.5852,50.328,50.3457,1434821.0
2021-09-02 10:00:00,56.75,56.78,56.63,56.76,776686.0,50.3368,50.3635,50.2304,50.3457,776686.0
2021-09-02 10:30:00,56.77,56.78,56.54,56.57,512401.0,50.3546,50.3635,50.1506,50.1772,512401.0
2021-09-02 11:00:00,56.57,56.58,56.41,56.48,524211.0,50.1772,50.1861,50.0353,50.0974,524211.0
2021-09-02 11:30:00,56.48,56.52,56.41,56.48,403552.0,50.0974,50.1328,50.0353,50.0974,403552.0
2021-09-02 12:00:00,56.48,56.53,56.45,56.5,308849.0,50.0974,50.1417,50.0707,50.1151,308849.0
2021-09-02 12:30:00,56.49,56.55,56.46,56.51,442779.0,50.1062,50.1594,50.0796,50.124,442779.0
2021-09-02 13:00:00,56.51,56.55,56.46,56.52,430846.0,50.124,50.1594,50.0796,50.1328,430846.0
2021-09-02 13:30:00,56.52,56.55,56.47,56.51,350837.0,50.1328,50.1594,50.0885,50.124,350837.0
2021-09-02 14:00:00,56.51,56.62,56.5,56.57,336905.0,50.124,50.2215,50.1151,50.1772,336905.0
2021-09-02 14:30:00,56.57,56.69,56.57,56.66,468161.0,50.1772,50.2836,50.1772,50.257,468161.0
2021-09-02 15:00:00,56.66,56.68,56.52,56.53,684228.0,50.257,50.2748,50.1328,50.1417,684228.0
2021-09-02 15:30:00,56.54,56.79,56.49,56.78,1781477.0,50.1506,50.3723,50.1062,50.3635,1781477.0
2021-09-03 09:30:00,56.46,56.65,56.24,56.37,1144674.0,50.0796,50.2481,49.8845,49.9998,1144674.0
2021-09-03 10:00:00,56.38,56.41,56.28,56.35,746470.0,50.0087,50.0353,49.92,49.982,746470.0
2021-09-03 10:30:00,56.35,56.5,56.31,56.42,485726.0,49.982,50.1151,49.9466,50.0441,485726.0
2021-09-03 11:00:00,56.42,56.52,56.4,56.5,557455.0,50.0441,50.1328,50.0264,50.1151,557455.0
2021-09-03 11:30:00,56.51,56.58,56.49,56.56,563969.0,50.124,50.1861,50.1062,50.1683,563969.0
2021-09-03 12:00:00,56.55,56.66,56.5,56.5,467213.0,50.1594,50.257,50.1151,50.1151,467213.0
2021-09-03 12:30:00,56.51,56.55,56.48,56.52,394075.0,50.124,50.1594,50.0974,50.1328,394075.0
2021-09-03 13:00:00,56.52,56.66,56.52,56.63,350307.0,50.1328,50.257,50.1328,50.2304,350307.0
2021-09-03 13:30:00,56.62,56.68,56.6,56.67,243265.0,50.2215,50.2748,50.2038,50.2659,243265.0
2021-09-03 14:00:00,56.68,56.75,56.64,56.73,471533.0,50.2748,50.3368,50.2393,50.3191,471533.0
2021-09-03 14:30:00,56.73,56.77,56.7,56.72,504605.0,50.3191,50.3546,50.2925,50.3102,504605.0
2021-09-03 15:00:00,56.72,56.77,56.71,56.73,519704.0,50.3102,50.3546,50.3014,50.3191,519704.0
2021-09-03 15:30:00,56.73,56.76,56.64,56.74,1702118.0,50.3191,50.3457,50.2393,50.328,1702118.0
2021-09-07 09:30:00,56.6,56.69,56.12,56.16,1615670.0,50.2038,50.2836,49.778,49.8135,1615670.0
2021-09-07 10:00:00,56.17,56.19,55.89,56.05,1259924.0,49.8224,49.8401,49.574,49.7159,1259924.0
2021-09-07 10:30:00,56.05,56.05,55.77,55.8,1038377.0,49.7159,49.7159,49.4676,49.4942,1038377.0
2021-09-07 11:00:00,55.8,55.81,55.51,55.52,1314590.0,49.4942,49.5031,49.237,49.2458,1314590.0
2021-09-07 11:30:00,55.52,55.74,55.51,55.73,911437.0,49.2458,49.441,49.237,49.4321,911437.0
2021-09-07 12:00:00,55.73,55.87,55.73,55.85,433146.0,49.4321,49.5563,49.4321,49.5385,433146.0
2021-09-07 12:30:00,55.85,55.89,55.82,55.83,351413.0,49.5385,49.574,49.5119,49.5208,351413.0
2021-09-07 13:00:00,55.83,55.85,55.75,55.78,377204.0,49.5208,49.5385,49.4498,49.4765,377204.0
2021-09-07 13:30:00,55.78,55.82,55.72,55.76,521310.0,49.4765,49.5119,49.4232,49.4587,521310.0
2021-09-07 14:00:00,55.76,55.78,55.67,55.68,387085.0,49.4587,49.4765,49.3789,49.3878,387085.0
2021-09-07 14:30:00,55.68,55.72,55.65,55.69,414731.0,49.3878,49.4232,49.3612,49.3966,414731.0
2021-09-07 15:00:00,55.69,55.74,55.64,55.65,442305.0,49.3966,49.441,49.3523,49.3612,442305.0
2021-09-07 15:30:00,55.64,55.72,55.61,55.67,2408353.0,49.3523,49.4232,49.3257,49.3789,2408353.0
2021-09-08 09:30:00,55.61,56.06,55.61,56.01,1108285.0,49.3257,49.7248,49.3257,49.6805,1108285.0
2021-09-08 10:00:00,56.01,56.16,55.93,56.06,556699.0,49.6805,49.8135,49.6095,49.7248,556699.0
2021-09-08 10:30:00,56.07,56.23,55.99,56.21,481375.0,49.7337,49.8756,49.6627,49.8579,481375.0
2021-09-08 11:00:00,56.21,56.31,56.14,56.14,875960.0,49.8579,49.9466,49.7958,49.7958,875960.0
2021-09-08 11:30:00,56.15,56.27,56.13,56.25,946268.0,49.8046,49.9111,49.7869,49.8933,946268.0
2021-09-08 12:00:00,56.25,56.27,56.2,56.2,742487.0,49.8933,49.9111,49.849,49.849,742487.0
2021-09-08 12:30:00,56.21,56.22,56.13,56.21,514071.0,49.8579,49.8667,49.7869,49.8579,514071.0
2021-09-08 13:00:00,56.21,56.26,56.17,56.24,473113.0,49.8579,49.9022,49.8224,49.8845,473113.0
2021-09-08 13:30:00,56.23,56.33,56.21,56.3,428417.0,49.8756,49.9643,49.8579,49.9377,428417.0
2021-09-08 14:00:00,56.29,56.41,56.29,56.41,422021.0,49.9288,50.0353,49.9288,50.0353,422021.0
2021-09-08 14:30:00,56.41,56.46,56.38,56.46,221847.0,50.0353,50.0796,50.0087,50.0796,221847.0
2021-09-08 15:00:00,56.46,56.48,56.38,56.39,370775.0,50.0796,50.0974,50.0087,50.0175,370775.0
2021-09-08 15:30:00,56.39,56.43,56.28,56.42,1618363.0,50.0175,50.053,49.92,50.0441,1618363.0
2021-09-09 09:30:00,56.18,56.42,56.08,56.27,1114345.0,49.8313,50.0441,49.7426,49.9111,1114345.0
2021-09-09 10:00:00,56.28,56.34,56.21,56.26,1040101.0,49.92,49.9732,49.8579,49.9022,1040101.0
2021-09-09 10:30:00,56.26,56.32,56.11,56.13,656507.0,49.9022,49.9554,49.7692,49.7869,656507.0
2021-09-09 11:00:00,56.13,56.16,56.01,56.03,810026.0,49.7869,49.8135,49.6805,49.6982,810026.0
2021-09-09 11:30:00,56.03,56.08,56.0,56.05,515319.0,49.6982,49.7426,49.6716,49.7159,515319.0
2021-09-09 12:00:00,56.04,56.05,55.91,55.91,481513.0,49.7071,49.7159,49.5918,49.5918,481513.0
2021-09-09 12:30:00,55.92,55.97,55.88,55.92,247091.0,49.6006,49.645,49.5652,49.6006,247091.0
2021-09-09 13:00:00,55.93,56.03,55.89,55.91,277149.0,49.6095,49.6982,49.574,49.5918,277149.0
2021-09-09 13:30:00,55.91,55.96,55.86,55.88,321433.0,49.5918,49.6361,49.5474,49.5652,321433.0
2021-09-09 14:00:00,55.88,55.88,55.8,55.87,434660.0,49.5652,49.5652,49.4942,49.5563,434660.0
2021-09-09 14:30:00,55.86,55.93,55.81,55.91,352155.0,49.5474,49.6095,49.5031,49.5918,352155.0
2021-09-09 15:00:00,55.91,55.94,55.84,55.9,340558.0,49.5918,49.6184,49.5297,49.5829,340558.0
2021-09-09 15:30:00,55.89,56.0,55.84,55.85,1642306.0,49.574,49.6716,49.5297,49.5385,1642306.0
2021-09-10 09:30:00,56.01,56.13,55.64,55.67,1191659.0,49.6805,49.7869,49.3523,49.3789,1191659.0
2021-09-10 10:00:00,55.67,55.72,55.6,55.67,786716.0,49.3789,49.4232,49.3168,49.3789,786716.0
2021-09-10 10:30:00,55.67,55.73,55.51,55.6,888864.0,49.3789,49.4321,49.237,49.3168,888864.0
2021-09-10 11:00:00,55.6,55.78,55.59,55.75,1004385.0,49.3168,49.4765,49.3079,49.4498,1004385.0
2021-09-10 11:30:00,55.75,55.8,55.66,55.71,810884.0,49.4498,49.4942,49.37,49.4144,810884.0
2021-09-10 12:00:00,55.71,55.77,55.64,55.69,443226.0,49.4144,49.4676,49.3523,49.3966,443226.0
2021-09-10 12:30:00,55.69,55.76,55.66,55.76,241717.0,49.3966,49.4587,49.37,49.4587,241717.0
2021-09-10 13:00:00,55.76,55.78,55.68,55.7,322943.0,49.4587,49.4765,49.3878,49.4055,322943.0
2021-09-10 13:30:00,55.69,55.78,55.69,55.74,330736.0,49.3966,49.4765,49.3966,49.441,330736.0
2021-09-10 14:00:00,55.75,55.81,55.72,55.79,233992.0,49.4498,49.5031,49.4232,49.4853,233992.0
2021-09-10 14:30:00,55.8,55.88,55.79,55.86,245984.0,49.4942,49.5652,49.4853,49.5474,245984.0
2021-09-10 15:00:00,55.86,55.88,55.79,55.83,425745.0,49.5474,49.5652,49.4853,49.5208,425745.0
2021-09-10 15:30:00,55.82,55.83,55.59,55.61,1232974.0,49.5119,49.5208,49.3079,49.3257,1232974.0
2021-09-13 09:30:00,55.74,56.32,55.74,56.26,1737240.0,49.441,49.9554,49.441,49.9022,1737240.0
2021-09-13 10:00:00,56.27,56.4,56.13,56.18,1378639.0,49.9111,50.0264,49.7869,49.8313,1378639.0
2021-09-13 10:30:00,56.17,56.29,56.1,56.18,952875.0,49.8224,49.9288,49.7603,49.8313,952875.0
2021-09-13 11:00:00,56.17,56.19,56.08,56.15,781027.0,49.8224,49.8401,49.7426,49.8046,781027.0
2021-09-13 11:30:00,56.15,56.22,56.12,56.15,748901.0,49.8046,49.8667,49.778,49.8046,748901.0
2021-09-13 12:00:00,56.15,56.16,56.03,56.07,681784.0,49.8046,49.8135,49.6982,49.7337,681784.0
2021-09-13 12:30:00,56.06,56.1,55.97,55.99,561774.0,49.7248,49.7603,49.645,49.6627,561774.0
2021-09-13 13:00:00,55.99,56.03,55.89,55.91,547013.0,49.6627,49.6982,49.574,49.5918,547013.0
2021-09-13 13:30:00,55.9,55.96,55.84,55.87,543290.0,49.5829,49.6361,49.5297,49.5563,543290.0
2021-09-13 14:00:00,55.87,55.91,55.81,55.88,564016.0,49.5563,49.5918,49.5031,49.5652,564016.0
2021-09-13 14:30:00,55.88,55.98,55.84,55.98,479709.0,49.5652,49.6539,49.5297,49.6539,479709.0
2021-09-13 15:00:00,55.98,56.03,55.93,56.02,725301.0,49.6539,49.6982,49.6095,49.6893,725301.0
2021-09-13 15:30:00,56.03,56.12,56.0,56.07,2528388.0,49.6982,49.778,49.6716,49.7337,2528388.0
2021-09-14 09:30:00,55.92,55.98,55.71,55.84,1580037.0,49.9747,50.0283,49.787,49.9032,1580037.0
2021-09-14 10:00:00,55.84,55.91,55.74,55.87,1111242.0,49.9032,49.9658,49.8139,49.93,1111242.0
2021-09-14 10:30:00,55.87,55.9,55.72,55.78,950047.0,49.93,49.9568,49.796,49.8496,950047.0
2021-09-14 11:00:00,55.77,55.89,55.75,55.86,774055.0,49.8407,49.9479,49.8228,49.9211,774055.0
2021-09-14 11:30:00,55.86,55.88,55.62,55.66,835397.0,49.9211,49.939,49.7066,49.7424,835397.0
2021-09-14 12:00:00,55.66,55.73,55.64,55.72,686518.0,49.7424,49.8049,49.7245,49.796,686518.0
2021-09-14 12:30:00,55.72,55.73,55.59,55.61,534440.0,49.796,49.8049,49.6798,49.6977,534440.0
2021-09-14 13:00:00,55.61,55.66,55.55,55.62,445366.0,49.6977,49.7424,49.6441,49.7066,445366.0
2021-09-14 13:30:00,55.61,55.7,55.55,55.7,538204.0,49.6977,49.7781,49.6441,49.7781,538204.0
2021-09-14 14:00:00,55.7,55.72,55.64,55.68,362338.0,49.7781,49.796,49.7245,49.7602,362338.0
2021-09-14 14:30:00,55.67,55.69,55.63,55.68,326851.0,49.7513,49.7692,49.7155,49.7602,326851.0
2021-09-14 15:00:00,55.68,55.69,55.61,55.62,394774.0,49.7602,49.7692,49.6977,49.7066,394774.0
2021-09-14 15:30:00,55.63,55.75,55.56,55.71,1795952.0,49.7155,49.8228,49.653,49.787,1795952.0
2021-09-15 09:30:00,55.68,55.92,55.42,55.83,1523932.0,49.7602,49.9747,49.5279,49.8943,1523932.0
2021-09-15 10:00:00,55.83,55.99,55.7,55.79,1320442.0,49.8943,50.0373,49.7781,49.8585,1320442.0
2021-09-15 10:30:00,55.79,55.85,55.71,55.8,894704.0,49.8585,49.9122,49.787,49.8675,894704.0
2021-09-15 11:00:00,55.8,55.81,55.62,55.72,695115.0,49.8675,49.8764,49.7066,49.796,695115.0
2021-09-15 11:30:00,55.72,55.72,55.62,55.7,629130.0,49.796,49.796,49.7066,49.7781,629130.0
2021-09-15 12:00:00,55.7,55.78,55.66,55.77,454221.0,49.7781,49.8496,49.7424,49.8407,454221.0
2021-09-15 12:30:00,55.77,55.97,55.77,55.93,531092.0,49.8407,50.0194,49.8407,49.9837,531092.0
2021-09-15 13:00:00,55.93,56.0,55.92,55.98,360228.0,49.9837,50.0462,49.9747,50.0283,360228.0
2021-09-15 13:30:00,55.98,56.0,55.93,55.94,342548.0,50.0283,50.0462,49.9837,49.9926,342548.0
2021-09-15 14:00:00,55.95,55.97,55.88,55.91,340324.0,50.0015,50.0194,49.939,49.9658,340324.0
2021-09-15 14:30:00,55.92,55.99,55.92,55.95,359347.0,49.9747,50.0373,49.9747,50.0015,359347.0
2021-09-15 15:00:00,55.95,55.98,55.87,55.9,600528.0,50.0015,50.0283,49.93,49.9568,600528.0
2021-09-15 15:30:00,55.9,55.96,55.85,55.89,1444692.0,49.9568,50.0105,49.9122,49.9479,1444692.0
2021-09-16 09:30:00,55.72,55.99,55.45,55.49,1809992.0,49.796,50.0373,49.5547,49.5904,1809992.0
2021-09-16 10:00:00,55.48,55.49,54.93,54.97,1516884.0,49.5815,49.5904,49.09,49.1257,1516884.0
2021-09-16 10:30:00,54.97,54.97,54.82,54.9,1543165.0,49.1257,49.1257,48.9917,49.0632,1543165.0
2021-09-16 11:00:00,54.9,54.98,54.86,54.96,1003711.0,49.0632,49.1347,49.0274,49.1168,1003711.0
2021-09-16 11:30:00,54.95,55.16,54.95,55.13,925169.0,49.1078,49.2955,49.1078,49.2687,925169.0
2021-09-16 12:00:00,55.12,55.35,55.06,55.35,655150.0,49.2598,49.4653,49.2061,49.4653,655150.0
2021-09-16 12:30:00,55.34,55.37,55.3,55.34,355477.0,49.4564,49.4832,49.4206,49.4564,355477.0
2021-09-16 13:00:00,55.33,55.4,55.3,55.37,380394.0,49.4474,49.51,49.4206,49.4832,380394.0
2021-09-16 13:30:00,55.37,55.44,55.31,55.42,283350.0,49.4832,49.5457,49.4296,49.5279,283350.0
2021-09-16 14:00:00,55.42,55.44,55.38,55.43,685000.0,49.5279,49.5457,49.4921,49.5368,685000.0
2021-09-16 14:30:00,55.44,55.55,55.41,55.53,492284.0,49.5457,49.6441,49.5189,49.6262,492284.0
2021-09-16 15:00:00,55.53,55.57,55.49,55.52,887463.0,49.6262,49.6619,49.5904,49.6172,887463.0
2021-09-16 15:30:00,55.52,55.55,55.29,55.36,2099217.0,49.6172,49.6441,49.4117,49.4743,2099217.0
2021-09-17 09:30:00,55.02,55.2,54.89,54.99,4703186.0,49.1704,49.3313,49.0542,49.1436,4703186.0
2021-09-17 10:00:00,54.99,55.05,54.93,55.0,1046644.0,49.1436,49.1972,49.09,49.1525,1046644.0
2021-09-17 10:30:00,55.0,55.02,54.86,54.9,710842.0,49.1525,49.1704,49.0274,49.0632,710842.0
2021-09-17 11:00:00,54.9,54.99,54.85,54.87,672465.0,49.0632,49.1436,49.0185,49.0363,672465.0
2021-09-17 11:30:00,54.86,54.9,54.67,54.8,1160716.0,49.0274,49.0632,48.8576,48.9738,1160716.0
2021-09-17 12:00:00,54.8,54.89,54.78,54.82,758473.0,48.9738,49.0542,48.9559,48.9917,758473.0
2021-09-17 12:30:00,54.82,54.85,54.7,54.73,1142502.0,48.9917,49.0185,48.8844,48.9112,1142502.0
2021-09-17 13:00:00,54.73,54.73,54.63,54.68,619064.0,48.9112,48.9112,48.8219,48.8665,619064.0
2021-09-17 13:30:00,54.68,54.76,54.66,54.75,608444.0,48.8665,48.938,48.8487,48.9291,608444.0
2021-09-17 14:00:00,54.74,54.8,54.72,54.75,517665.0,48.9202,48.9738,48.9023,48.9291,517665.0
2021-09-17 14:30:00,54.75,54.77,54.66,54.67,721676.0,48.9291,48.947,48.8487,48.8576,721676.0
2021-09-17 15:00:00,54.67,54.71,54.56,54.66,1096509.0,48.8576,48.8934,48.7593,48.8487,1096509.0
2021-09-17 15:30:00,54.66,54.72,54.37,54.42,4207739.0,48.8487,48.9023,48.5895,48.6342,4207739.0
2021-09-20 09:30:00,54.0,54.23,53.78,54.15,2754704.0,48.2588,48.4644,48.0622,48.3929,2754704.0
2021-09-20 10:00:00,54.15,54.35,54.02,54.32,1410571.0,48.3929,48.5716,48.2767,48.5448,1410571.0
2021-09-20 10:30:00,54.32,54.34,54.12,54.23,759062.0,48.5448,48.5627,48.3661,48.4644,759062.0
2021-09-20 11:00:00,54.23,54.4,54.19,54.26,887098.0,48.4644,48.6163,48.4286,48.4912,887098.0
2021-09-20 11:30:00,54.25,54.32,54.15,54.19,731630.0,48.4823,48.5448,48.3929,48.4286,731630.0
2021-09-20 12:00:00,54.18,54.22,54.11,54.17,551904.0,48.4197,48.4555,48.3571,48.4108,551904.0
2021-09-20 12:30:00,54.17,54.19,54.01,54.02,542599.0,48.4108,48.4286,48.2678,48.2767,542599.0
2021-09-20 13:00:00,54.03,54.03,53.88,53.98,550670.0,48.2857,48.2857,48.1516,48.241,550670.0
2021-09-20 13:30:00,53.98,54.08,53.95,54.01,644704.0,48.241,48.3303,48.2142,48.2678,644704.0
2021-09-20 14:00:00,54.02,54.04,53.85,53.86,668343.0,48.2767,48.2946,48.1248,48.1337,668343.0
2021-09-20 14:30:00,53.87,53.89,53.79,53.83,704801.0,48.1427,48.1605,48.0712,48.1069,704801.0
2021-09-20 15:00:00,53.83,53.93,53.72,53.93,893490.0,48.1069,48.1963,48.0086,48.1963,893490.0
2021-09-20 15:30:00,53.93,54.24,53.9,54.05,3797218.0,48.1963,48.4733,48.1695,48.3035,3797218.0
2021-09-21 09:30:00,54.39,54.82,54.21,54.57,1663581.0,48.6074,48.9917,48.4465,48.7682,1663581.0
2021-09-21 10:00:00,54.57,54.66,54.18,54.31,911758.0,48.7682,48.8487,48.4197,48.5359,911758.0
2021-09-21 10:30:00,54.31,54.34,54.18,54.25,715984.0,48.5359,48.5627,48.4197,48.4823,715984.0
2021-09-21 11:00:00,54.25,54.31,54.14,54.19,511093.0,48.4823,48.5359,48.384,48.4286,511093.0
2021-09-21 11:30:00,54.19,54.31,54.16,54.24,521437.0,48.4286,48.5359,48.4018,48.4733,521437.0
2021-09-21 12:00:00,54.25,54.39,54.23,54.24,489141.0,48.4823,48.6074,48.4644,48.4733,489141.0
2021-09-21 12:30:00,54.25,54.29,54.2,54.23,511150.0,48.4823,48.518,48.4376,48.4644,511150.0
2021-09-21 13:00:00,54.22,54.23,54.08,54.1,658621.0,48.4555,48.4644,48.3303,48.3482,658621.0
2021-09-21 13:30:00,54.1,54.12,54.0,54.05,610747.0,48.3482,48.3661,48.2588,48.3035,610747.0
2021-09-21 14:00:00,54.05,54.11,53.94,53.95,602339.0,48.3035,48.3571,48.2052,48.2142,602339.0
2021-09-21 14:30:00,53.95,54.11,53.94,54.07,559667.0,48.2142,48.3571,48.2052,48.3214,559667.0
2021-09-21 15:00:00,54.07,54.24,54.07,54.23,587783.0,48.3214,48.4733,48.3214,48.4644,587783.0
2021-09-21 15:30:00,54.23,54.26,54.04,54.05,1218612.0,48.4644,48.4912,48.2946,48.3035,1218612.0
2021-09-22 09:30:00,54.51,54.56,54.06,54.3,1111837.0,48.7146,48.7593,48.3125,48.5269,1111837.0
2021-09-22 10:00:00,54.3,54.43,54.27,54.38,677898.0,48.5269,48.6431,48.5001,48.5984,677898.0
2021-09-22 10:30:00,54.39,54.45,54.29,54.41,440798.0,48.6074,48.661,48.518,48.6253,440798.0
2021-09-22 11:00:00,54.41,54.46,54.34,54.36,415133.0,48.6253,48.6699,48.5627,48.5806,415133.0
2021-09-22 11:30:00,54.36,54.53,54.35,54.46,534173.0,48.5806,48.7325,48.5716,48.6699,534173.0
2021-09-22 12:00:00,54.46,54.49,54.41,54.45,280236.0,48.6699,48.6967,48.6253,48.661,280236.0
2021-09-22 12:30:00,54.45,54.54,54.45,54.48,286348.0,48.661,48.7414,48.661,48.6878,286348.0
2021-09-22 13:00:00,54.48,54.49,54.39,54.45,312709.0,48.6878,48.6967,48.6074,48.661,312709.0
2021-09-22 13:30:00,54.44,54.46,54.33,54.41,422518.0,48.6521,48.6699,48.5538,48.6253,422518.0
2021-09-22 14:00:00,54.4,54.55,54.3,54.44,460369.0,48.6163,48.7504,48.5269,48.6521,460369.0
2021-09-22 14:30:00,54.44,54.46,54.18,54.22,630115.0,48.6521,48.6699,48.4197,48.4555,630115.0
2021-09-22 15:00:00,54.22,54.35,54.17,54.27,457603.0,48.4555,48.5716,48.4108,48.5001,457603.0
2021-09-22 15:30:00,54.27,54.27,54.09,54.13,1676849.0,48.5001,48.5001,48.3393,48.375,1676849.0
2021-09-23 09:30:00,54.26,54.62,54.12,54.45,1054303.0,48.4912,48.8129,48.3661,48.661,1054303.0
2021-09-23 10:00:00,54.45,54.58,54.43,54.46,630713.0,48.661,48.7772,48.6431,48.6699,630713.0
2021-09-23 10:30:00,54.46,54.47,54.35,54.42,530544.0,48.6699,48.6789,48.5716,48.6342,530544.0
2021-09-23 11:00:00,54.42,54.44,54.18,54.22,709495.0,48.6342,48.6521,48.4197,48.4555,709495.0
2021-09-23 11:30:00,54.22,54.36,54.2,54.21,722760.0,48.4555,48.5806,48.4376,48.4465,722760.0
2021-09-23 12:00:00,54.22,54.25,54.16,54.25,568588.0,48.4555,48.4823,48.4018,48.4823,568588.0
2021-09-23 12:30:00,54.25,54.29,54.18,54.19,440501.0,48.4823,48.518,48.4197,48.4286,440501.0
2021-09-23 13:00:00,54.2,54.24,54.17,54.18,427605.0,48.4376,48.4733,48.4108,48.4197,427605.0
2021-09-23 13:30:00,54.18,54.27,54.17,54.26,481993.0,48.4197,48.5001,48.4108,48.4912,481993.0
2021-09-23 14:00:00,54.26,54.27,54.14,54.16,536639.0,48.4912,48.5001,48.384,48.4018,536639.0
2021-09-23 14:30:00,54.17,54.22,54.16,54.19,454808.0,48.4108,48.4555,48.4018,48.4286,454808.0
2021-09-23 15:00:00,54.19,54.21,54.1,54.13,569920.0,48.4286,48.4465,48.3482,48.375,569920.0
2021-09-23 15:30:00,54.13,54.15,54.0,54.03,2105555.0,48.375,48.3929,48.2588,48.2857,2105555.0
2021-09-24 09:30:00,54.0,54.24,53.9,54.15,987190.0,48.2588,48.4733,48.1695,48.3929,987190.0
2021-09-24 10:00:00,54.16,54.2,54.01,54.02,653009.0,48.4018,48.4376,48.2678,48.2767,653009.0
2021-09-24 10:30:00,54.02,54.09,53.98,54.07,655817.0,48.2767,48.3393,48.241,48.3214,655817.0
2021-09-24 11:00:00,54.07,54.13,53.95,53.96,467384.0,48.3214,48.375,48.2142,48.2231,467384.0
2021-09-24 11:30:00,53.96,54.01,53.9,53.98,520036.0,48.2231,48.2678,48.1695,48.241,520036.0
2021-09-24 12:00:00,53.97,54.0,53.93,53.93,347352.0,48.232,48.2588,48.1963,48.1963,347352.0
2021-09-24 12:30:00,53.94,53.97,53.9,53.91,272253.0,48.2052,48.232,48.1695,48.1784,272253.0
2021-09-24 13:00:00,53.91,53.92,53.86,53.91,368634.0,48.1784,48.1873,48.1337,48.1784,368634.0
2021-09-24 13:30:00,53.9,53.96,53.86,53.94,224013.0,48.1695,48.2231,48.1337,48.2052,224013.0
2021-09-24 14:00:00,53.93,53.96,53.89,53.95,300394.0,48.1963,48.2231,48.1605,48.2142,300394.0
2021-09-24 14:30:00,53.94,53.99,53.92,53.96,445500.0,48.2052,48.2499,48.1873,48.2231,445500.0
2021-09-24 15:00:00,53.96,54.02,53.92,54.01,584206.0,48.2231,48.2767,48.1873,48.2678,584206.0
2021-09-24 15:30:00,54.01,54.04,53.88,53.89,1465205.0,48.2678,48.2946,48.1516,48.1605,1465205.0
2021-09-27 09:30:00,53.85,54.14,53.72,54.1,1620339.0,48.1248,48.384,48.0086,48.3482,1620339.0
2021-09-27 10:00:00,54.1,54.25,54.04,54.09,983839.0,48.3482,48.4823,48.2946,48.3393,983839.0
2021-09-27 10:30:00,54.08,54.19,53.99,53.99,721028.0,48.3303,48.4286,48.2499,48.2499,721028.0
2021-09-27 11:00:00,54.0,54.1,53.97,54.03,515286.0,48.2588,48.3482,48.232,48.2857,515286.0
2021-09-27 11:30:00,54.03,54.03,53.86,53.9,591225.0,48.2857,48.2857,48.1337,48.1695,591225.0
2021-09-27 12:00:00,53.89,53.9,53.83,53.87,312501.0,48.1605,48.1695,48.1069,48.1427,312501.0
2021-09-27 12:30:00,53.86,53.87,53.76,53.79,347671.0,48.1337,48.1427,48.0444,48.0712,347671.0
2021-09-27 13:00:00,53.8,53.9,53.78,53.87,526273.0,48.0801,48.1695,48.0622,48.1427,526273.0
2021-09-27 13:30:00,53.87,53.92,53.83,53.9,515785.0,48.1427,48.1873,48.1069,48.1695,515785.0
2021-09-27 14:00:00,53.9,53.91,53.76,53.82,566483.0,48.1695,48.1784,48.0444,48.098,566483.0
2021-09-27 14:30:00,53.82,53.84,53.76,53.78,439245.0,48.098,48.1159,48.0444,48.0622,439245.0
2021-09-27 15:00:00,53.77,53.81,53.72,53.73,475038.0,48.0533,48.089,48.0086,48.0175,475038.0
2021-09-27 15:30:00,53.73,53.74,53.57,53.6,1466325.0,48.0175,48.0265,47.8746,47.9014,1466325.0
2021-09-28 09:30:00,53.46,53.46,52.95,52.99,1795579.0,47.7763,47.7763,47.3205,47.3562,1795579.0
2021-09-28 10:00:00,52.99,53.11,52.83,52.98,1343429.0,47.3562,47.4635,47.2132,47.3473,1343429.0
2021-09-28 10:30:00,52.98,52.98,52.77,52.83,1266717.0,47.3473,47.3473,47.1596,47.2132,1266717.0
2021-09-28 11:00:00,52.84,52.89,52.75,52.8,827629.0,47.2222,47.2669,47.1417,47.1864,827629.0
2021-09-28 11:30:00,52.8,52.83,52.67,52.72,1103351.0,47.1864,47.2132,47.0702,47.1149,1103351.0
2021-09-28 12:00:00,52.71,52.72,52.6,52.64,843747.0,47.106,47.1149,47.0077,47.0434,843747.0
2021-09-28 12:30:00,52.64,52.65,52.48,52.51,896691.0,47.0434,47.0524,46.9004,46.9273,896691.0
2021-09-28 13:00:00,52.5,52.57,52.43,52.48,755512.0,46.9183,46.9809,46.8558,46.9004,755512.0
2021-09-28 13:30:00,52.48,52.52,52.43,52.49,934867.0,46.9004,46.9362,46.8558,46.9094,934867.0
2021-09-28 14:00:00,52.5,52.61,52.45,52.61,844933.0,46.9183,47.0166,46.8736,47.0166,844933.0
2021-09-28 14:30:00,52.6,52.75,52.55,52.73,789718.0,47.0077,47.1417,46.963,47.1239,789718.0
2021-09-28 15:00:00,52.74,52.82,52.68,52.68,1130063.0,47.1328,47.2043,47.0792,47.0792,1130063.0
2021-09-28 15:30:00,52.69,52.81,52.57,52.65,2686581.0,47.0881,47.1954,46.9809,47.0524,2686581.0
2021-09-29 09:30:00,52.64,52.93,52.56,52.9,1603597.0,47.0434,47.3026,46.9719,47.2758,1603597.0
2021-09-29 10:00:00,52.91,53.02,52.86,53.0,1017714.0,47.2847,47.383,47.24,47.3652,1017714.0
2021-09-29 10:30:00,53.0,53.04,52.83,52.94,1197243.0,47.3652,47.4009,47.2132,47.3115,1197243.0
2021-09-29 11:00:00,52.94,53.0,52.85,52.97,587593.0,47.3115,47.3652,47.2311,47.3384,587593.0
2021-09-29 11:30:00,52.98,53.06,52.95,52.97,545869.0,47.3473,47.4188,47.3205,47.3384,545869.0
2021-09-29 12:00:00,52.97,53.01,52.89,52.97,462779.0,47.3384,47.3741,47.2669,47.3384,462779.0
2021-09-29 12:30:00,52.97,53.07,52.95,53.05,480888.0,47.3384,47.4277,47.3205,47.4098,480888.0
2021-09-29 13:00:00,53.05,53.05,52.88,52.91,641423.0,47.4098,47.4098,47.2579,47.2847,641423.0
2021-09-29 13:30:00,52.91,52.92,52.82,52.86,393238.0,47.2847,47.2937,47.2043,47.24,393238.0
2021-09-29 14:00:00,52.87,53.04,52.85,53.01,612389.0,47.249,47.4009,47.2311,47.3741,612389.0
2021-09-29 14:30:00,53.02,53.11,53.02,53.05,578506.0,47.383,47.4635,47.383,47.4098,578506.0
2021-09-29 15:00:00,53.06,53.15,52.99,53.14,619604.0,47.4188,47.4992,47.3562,47.4903,619604.0
2021-09-29 15:30:00,53.14,53.16,52.93,52.96,1395819.0,47.4903,47.5082,47.3026,47.3294,1395819.0
2021-09-30 09:30:00,53.17,53.33,52.98,53.02,1190784.0,47.5171,47.6601,47.3473,47.383,1190784.0
2021-09-30 10:00:00,53.02,53.08,52.84,52.98,1018170.0,47.383,47.4367,47.2222,47.3473,1018170.0
2021-09-30 10:30:00,52.99,53.07,52.83,52.93,1012020.0,47.3562,47.4277,47.2132,47.3026,1012020.0
2021-09-30 11:00:00,52.92,53.05,52.87,52.99,1420921.0,47.2937,47.4098,47.249,47.3562,1420921.0
2021-09-30 11:30:00,52.99,53.0,52.68,52.77,794274.0,47.3562,47.3652,47.0792,47.1596,794274.0
2021-09-30 12:00:00,52.77,52.79,52.56,52.58,874317.0,47.1596,47.1775,46.9719,46.9898,874317.0
2021-09-30 12:30:00,52.58,52.7,52.54,52.6,788385.0,46.9898,47.0971,46.9541,47.0077,788385.0
2021-09-30 13:00:00,52.6,52.72,52.56,52.59,519771.0,47.0077,47.1149,46.9719,46.9988,519771.0
2021-09-30 13:30:00,52.59,52.7,52.54,52.68,433983.0,46.9988,47.0971,46.9541,47.0792,433983.0
2021-09-30 14:00:00,52.67,52.81,52.66,52.76,604864.0,47.0702,47.1954,47.0613,47.1507,604864.0
2021-09-30 14:30:00,52.76,52.89,52.73,52.78,496422.0,47.1507,47.2669,47.1239,47.1686,496422.0
2021-09-30 15:00:00,52.78,52.9,52.74,52.76,633584.0,47.1686,47.2758,47.1328,47.1507,633584.0
2021-09-30 15:30:00,52.76,52.85,52.45,52.45,3007017.0,47.1507,47.2311,46.8736,46.8736,3007017.0
2021-10-01 09:30:00,52.78,52.96,52.71,52.88,1958953.0,47.1686,47.3294,47.106,47.2579,1958953.0
2021-10-01 10:00:00,52.88,53.1,52.7,52.88,1629548.0,47.2579,47.4545,47.0971,47.2579,1629548.0
2021-10-01 10:30:00,52.87,52.89,52.58,52.69,1264930.0,47.249,47.2669,46.9898,47.0881,1264930.0
2021-10-01 11:00:00,52.69,52.89,52.57,52.76,832332.0,47.0881,47.2669,46.9809,47.1507,832332.0
2021-10-01 11:30:00,52.76,52.94,52.73,52.87,764175.0,47.1507,47.3115,47.1239,47.249,764175.0
2021-10-01 12:00:00,52.87,52.93,52.79,52.89,505596.0,47.249,47.3026,47.1775,47.2669,505596.0
2021-10-01 12:30:00,52.9,52.97,52.86,52.88,626236.0,47.2758,47.3384,47.24,47.2579,626236.0
2021-10-01 13:00:00,52.89,52.96,52.85,52.9,446474.0,47.2669,47.3294,47.2311,47.2758,446474.0
2021-10-01 13:30:00,52.9,53.08,52.9,53.01,502672.0,47.2758,47.4367,47.2758,47.3741,502672.0
2021-10-01 14:00:00,53.01,53.11,52.97,53.07,470442.0,47.3741,47.4635,47.3384,47.4277,470442.0
2021-10-01 14:30:00,53.06,53.11,53.01,53.09,526472.0,47.4188,47.4635,47.3741,47.4456,526472.0
2021-10-01 15:00:00,53.09,53.2,53.08,53.12,572158.0,47.4456,47.5439,47.4367,47.4724,572158.0
2021-10-01 15:30:00,53.12,53.16,52.94,53.02,2517679.0,47.4724,47.5082,47.3115,47.383,2517679.0
2021-10-04 09:30:00,53.06,53.53,53.05,53.25,1620484.0,47.4188,47.8388,47.4098,47.5886,1620484.0
2021-10-04 10:00:00,53.24,53.35,53.0,53.07,900272.0,47.5796,47.678,47.3652,47.4277,900272.0
2021-10-04 10:30:00,53.06,53.06,52.8,52.83,954397.0,47.4188,47.4188,47.1864,47.2132,954397.0
2021-10-04 11:00:00,52.82,52.83,52.52,52.56,1345206.0,47.2043,47.2132,46.9362,46.9719,1345206.0
2021-10-04 11:30:00,52.56,52.71,52.4,52.68,1399832.0,46.9719,47.106,46.829,47.0792,1399832.0
2021-10-04 12:00:00,52.67,52.72,52.57,52.62,884686.0,47.0702,47.1149,46.9809,47.0256,884686.0
2021-10-04 12:30:00,52.61,52.83,52.61,52.77,829486.0,47.0166,47.2132,47.0166,47.1596,829486.0
2021-10-04 13:00:00,52.77,52.84,52.68,52.7,999215.0,47.1596,47.2222,47.0792,47.0971,999215.0
2021-10-04 13:30:00,52.7,52.76,52.68,52.73,808668.0,47.0971,47.1507,47.0792,47.1239,808668.0
2021-10-04 14:00:00,52.73,52.9,52.72,52.88,787166.0,47.1239,47.2758,47.1149,47.2579,787166.0
2021-10-04 14:30:00,52.88,52.93,52.83,52.89,887921.0,47.2579,47.3026,47.2132,47.2669,887921.0
2021-10-04 15:00:00,52.89,52.99,52.87,52.96,1069580.0,47.2669,47.3562,47.249,47.3294,1069580.0
2021-10-04 15:30:00,52.96,53.1,52.87,53.0,2465732.0,47.3294,47.4545,47.249,47.3652,2465732.0
2021-10-05 09:30:00,53.02,53.32,52.93,53.13,1763231.0,47.383,47.6511,47.3026,47.4813,1763231.0
2021-10-05 10:00:00,53.14,53.35,53.12,53.35,886466.0,47.4903,47.678,47.4724,47.678,886466.0
2021-10-05 10:30:00,53.35,53.4,53.16,53.26,704396.0,47.678,47.7226,47.5082,47.5975,704396.0
2021-10-05 11:00:00,53.26,53.29,53.19,53.23,1518134.0,47.5975,47.6243,47.535,47.5707,1518134.0
2021-10-05 11:30:00,53.24,53.45,53.14,53.42,1143443.0,47.5796,47.7673,47.4903,47.7405,1143443.0
2021-10-05 12:00:00,53.41,53.47,53.33,53.36,517444.0,47.7316,47.7852,47.6601,47.6869,517444.0
2021-10-05 12:30:00,53.36,53.36,53.2,53.27,640247.0,47.6869,47.6869,47.5439,47.6065,640247.0
2021-10-05 13:00:00,53.27,53.29,53.23,53.26,606318.0,47.6065,47.6243,47.5707,47.5975,606318.0
2021-10-05 13:30:00,53.26,53.35,53.25,53.27,676769.0,47.5975,47.678,47.5886,47.6065,676769.0
2021-10-05 14:00:00,53.27,53.28,53.12,53.23,974598.0,47.6065,47.6154,47.4724,47.5707,974598.0
2021-10-05 14:30:00,53.23,53.28,53.15,53.17,833570.0,47.5707,47.6154,47.4992,47.5171,833570.0
2021-10-05 15:00:00,53.16,53.2,53.08,53.12,770116.0,47.5082,47.5439,47.4367,47.4724,770116.0
2021-10-05 15:30:00,53.12,53.21,53.05,53.09,2563902.0,47.4724,47.5528,47.4098,47.4456,2563902.0
2021-10-06 09:30:00,52.77,52.82,52.51,52.63,1408836.0,47.1596,47.2043,46.9273,47.0345,1408836.0
2021-10-06 10:00:00,52.63,53.07,52.55,53.03,1076908.0,47.0345,47.4277,46.963,47.392,1076908.0
2021-10-06 10:30:00,53.03,53.08,52.88,52.99,631702.0,47.392,47.4367,47.2579,47.3562,631702.0
2021-10-06 11:00:00,52.98,53.0,52.84,52.84,656585.0,47.3473,47.3652,47.2222,47.2222,656585.0
2021-10-06 11:30:00,52.83,52.85,52.74,52.83,1094495.0,47.2132,47.2311,47.1328,47.2132,1094495.0
2021-10-06 12:00:00,52.83,52.84,52.59,52.69,709422.0,47.2132,47.2222,46.9988,47.0881,709422.0
2021-10-06 12:30:00,52.69,52.82,52.66,52.75,701132.0,47.0881,47.2043,47.0613,47.1417,701132.0
2021-10-06 13:00:00,52.75,52.85,52.64,52.85,709198.0,47.1417,47.2311,47.0434,47.2311,709198.0
2021-10-06 13:30:00,52.86,53.02,52.85,52.98,423848.0,47.24,47.383,47.2311,47.3473,423848.0
2021-10-06 14:00:00,52.99,53.2,52.91,53.19,604954.0,47.3562,47.5439,47.2847,47.535,604954.0
2021-10-06 14:30:00,53.19,53.36,53.17,53.33,1023871.0,47.535,47.6869,47.5171,47.6601,1023871.0
2021-10-06 15:00:00,53.33,53.51,53.3,53.51,1002893.0,47.6601,47.8209,47.6333,47.8209,1002893.0
2021-10-06 15:30:00,53.5,53.77,53.49,53.72,3166081.0,47.812,48.0533,47.8031,48.0086,3166081.0
2021-10-07 09:30:00,53.99,54.24,53.95,54.16,1862810.0,48.2499,48.4733,48.2142,48.4018,1862810.0
2021-10-07 10:00:00,54.16,54.28,54.12,54.16,885950.0,48.4018,48.5091,48.3661,48.4018,885950.0
2021-10-07 10:30:00,54.16,54.23,54.06,54.2,709736.0,48.4018,48.4644,48.3125,48.4376,709736.0
2021-10-07 11:00:00,54.2,54.22,53.98,54.03,694860.0,48.4376,48.4555,48.241,48.2857,694860.0
2021-10-07 11:30:00,54.04,54.14,54.01,54.12,611301.0,48.2946,48.384,48.2678,48.3661,611301.0
2021-10-07 12:00:00,54.12,54.18,54.11,54.17,524596.0,48.3661,48.4197,48.3571,48.4108,524596.0
2021-10-07 12:30:00,54.17,54.19,54.06,54.09,573658.0,48.4108,48.4286,48.3125,48.3393,573658.0
2021-10-07 13:00:00,54.08,54.12,54.06,54.12,478277.0,48.3303,48.3661,48.3125,48.3661,478277.0
2021-10-07 13:30:00,54.11,54.14,54.06,54.08,469723.0,48.3571,48.384,48.3125,48.3303,469723.0
2021-10-07 14:00:00,54.08,54.08,54.02,54.05,376940.0,48.3303,48.3303,48.2767,48.3035,376940.0
2021-10-07 14:30:00,54.06,54.07,53.93,53.94,529197.0,48.3125,48.3214,48.1963,48.2052,529197.0
2021-10-07 15:00:00,53.94,54.04,53.91,53.95,752220.0,48.2052,48.2946,48.1784,48.2142,752220.0
2021-10-07 15:30:00,53.95,53.96,53.81,53.88,1610073.0,48.2142,48.2231,48.089,48.1516,1610073.0
2021-10-08 09:30:00,54.0,54.13,53.89,54.02,1437513.0,48.2588,48.375,48.1605,48.2767,1437513.0
2021-10-08 10:00:00,54.01,54.18,53.96,53.98,659740.0,48.2678,48.4197,48.2231,48.241,659740.0
2021-10-08 10:30:00,53.98,54.1,53.95,54.01,817564.0,48.241,48.3482,48.2142,48.2678,817564.0
2021-10-08 11:00:00,54.02,54.16,53.98,54.11,713582.0,48.2767,48.4018,48.241,48.3571,713582.0
2021-10-08 11:30:00,54.1,54.11,53.96,54.02,566495.0,48.3482,48.3571,48.2231,48.2767,566495.0
2021-10-08 12:00:00,54.02,54.14,53.98,54.12,758158.0,48.2767,48.384,48.241,48.3661,758158.0
2021-10-08 12:30:00,54.11,54.23,54.1,54.21,568486.0,48.3571,48.4644,48.3482,48.4465,568486.0
2021-10-08 13:00:00,54.21,54.22,54.12,54.19,563262.0,48.4465,48.4555,48.3661,48.4286,563262.0
2021-10-08 13:30:00,54.18,54.22,54.08,54.21,509822.0,48.4197,48.4555,48.3303,48.4465,509822.0
2021-10-08 14:00:00,54.21,54.38,54.2,54.38,668930.0,48.4465,48.5984,48.4376,48.5984,668930.0
2021-10-08 14:30:00,54.38,54.39,54.33,54.33,601925.0,48.5984,48.6074,48.5538,48.5538,601925.0
2021-10-08 15:00:00,54.34,54.38,54.29,54.36,648201.0,48.5627,48.5984,48.518,48.5806,648201.0
2021-10-08 15:30:00,54.37,54.37,54.12,54.13,1664438.0,48.5895,48.5895,48.3661,48.375,1664438.0
2021-10-11 09:30:00,54.21,54.36,54.13,54.35,1282461.0,48.4465,48.5806,48.375,48.5716,1282461.0
2021-10-11 10:00:00,54.35,54.39,54.23,54.32,621669.0,48.5716,48.6074,48.4644,48.5448,621669.0
2021-10-11 10:30:00,54.32,54.37,54.25,54.36,560289.0,48.5448,48.5895,48.4823,48.5806,560289.0
2021-10-11 11:00:00,54.35,54.36,54.2,54.22,486871.0,48.5716,48.5806,48.4376,48.4555,486871.0
2021-10-11 11:30:00,54.21,54.3,54.18,54.22,571400.0,48.4465,48.5269,48.4197,48.4555,571400.0
2021-10-11 12:00:00,54.22,54.23,54.08,54.12,511693.0,48.4555,48.4644,48.3303,48.3661,511693.0
2021-10-11 12:30:00,54.12,54.2,54.1,54.16,540382.0,48.3661,48.4376,48.3482,48.4018,540382.0
2021-10-11 13:00:00,54.15,54.16,54.02,54.04,543143.0,48.3929,48.4018,48.2767,48.2946,543143.0
2021-10-11 13:30:00,54.04,54.1,54.01,54.04,527281.0,48.2946,48.3482,48.2678,48.2946,527281.0
2021-10-11 14:00:00,54.03,54.17,54.02,54.17,599458.0,48.2857,48.4108,48.2767,48.4108,599458.0
2021-10-11 14:30:00,54.17,54.21,54.13,54.19,520914.0,48.4108,48.4465,48.375,48.4286,520914.0
2021-10-11 15:00:00,54.2,54.2,54.12,54.16,1068857.0,48.4376,48.4376,48.3661,48.4018,1068857.0
2021-10-11 15:30:00,54.16,54.27,54.14,54.22,2073355.0,48.4018,48.5001,48.384,48.4555,2073355.0
2021-10-12 09:30:00,54.42,54.83,54.27,54.75,1694728.0,48.6342,49.0006,48.5001,48.9291,1694728.0
2021-10-12 10:00:00,54.75,54.8,54.61,54.64,744458.0,48.9291,48.9738,48.804,48.8308,744458.0
2021-10-12 10:30:00,54.64,54.66,54.53,54.58,1014365.0,48.8308,48.8487,48.7325,48.7772,1014365.0
2021-10-12 11:00:00,54.58,54.78,54.58,54.72,1010860.0,48.7772,48.9559,48.7772,48.9023,1010860.0
2021-10-12 11:30:00,54.73,54.73,54.62,54.7,966023.0,48.9112,48.9112,48.8129,48.8844,966023.0
2021-10-12 12:00:00,54.7,54.75,54.61,54.63,712296.0,48.8844,48.9291,48.804,48.8219,712296.0
2021-10-12 12:30:00,54.62,54.63,54.49,54.55,1000872.0,48.8129,48.8219,48.6967,48.7504,1000872.0
2021-10-12 13:00:00,54.55,54.56,54.45,54.52,539840.0,48.7504,48.7593,48.661,48.7236,539840.0
2021-10-12 13:30:00,54.52,54.53,54.42,54.46,589887.0,48.7236,48.7325,48.6342,48.6699,589887.0
2021-10-12 14:00:00,54.45,54.59,54.42,54.44,753297.0,48.661,48.7861,48.6342,48.6521,753297.0
2021-10-12 14:30:00,54.45,54.46,54.32,54.35,636873.0,48.661,48.6699,48.5448,48.5716,636873.0
2021-10-12 15:00:00,54.35,54.4,54.3,54.34,722148.0,48.5716,48.6163,48.5269,48.5627,722148.0
2021-10-12 15:30:00,54.33,54.36,54.22,54.24,2000003.0,48.5538,48.5806,48.4555,48.4733,2000003.0
2021-10-13 09:30:00,54.17,54.43,54.0,54.01,1046936.0,48.4108,48.6431,48.2588,48.2678,1046936.0
2021-10-13 10:00:00,54.01,54.03,53.79,53.83,770662.0,48.2678,48.2857,48.0712,48.1069,770662.0
2021-10-13 10:30:00,53.83,53.96,53.81,53.88,989719.0,48.1069,48.2231,48.089,48.1516,989719.0
2021-10-13 11:00:00,53.87,53.95,53.82,53.95,860336.0,48.1427,48.2142,48.098,48.2142,860336.0
2021-10-13 11:30:00,53.94,54.16,53.88,54.14,528952.0,48.2052,48.4018,48.1516,48.384,528952.0
2021-10-13 12:00:00,54.13,54.22,54.11,54.22,352017.0,48.375,48.4555,48.3571,48.4555,352017.0
2021-10-13 12:30:00,54.21,54.22,54.14,54.19,276992.0,48.4465,48.4555,48.384,48.4286,276992.0
2021-10-13 13:00:00,54.19,54.31,54.16,54.3,301916.0,48.4286,48.5359,48.4018,48.5269,301916.0
2021-10-13 13:30:00,54.3,54.4,54.29,54.31,359009.0,48.5269,48.6163,48.518,48.5359,359009.0
2021-10-13 14:00:00,54.31,54.4,54.2,54.22,600702.0,48.5359,48.6163,48.4376,48.4555,600702.0
2021-10-13 14:30:00,54.22,54.22,54.1,54.16,576559.0,48.4555,48.4555,48.3482,48.4018,576559.0
2021-10-13 15:00:00,54.15,54.21,54.06,54.17,689825.0,48.3929,48.4465,48.3125,48.4108,689825.0
2021-10-13 15:30:00,54.18,54.26,54.11,54.25,1703395.0,48.4197,48.4912,48.3571,48.4823,1703395.0
2021-10-14 09:30:00,54.39,54.49,54.31,54.43,1047382.0,48.6074,48.6967,48.5359,48.6431,1047382.0
2021-10-14 10:00:00,54.44,54.71,54.43,54.65,760174.0,48.6521,48.8934,48.6431,48.8397,760174.0
2021-10-14 10:30:00,54.65,54.69,54.56,54.67,555053.0,48.8397,48.8755,48.7593,48.8576,555053.0
2021-10-14 11:00:00,54.67,54.74,54.63,54.68,528965.0,48.8576,48.9202,48.8219,48.8665,528965.0
2021-10-14 11:30:00,54.69,54.74,54.62,54.7,631603.0,48.8755,48.9202,48.8129,48.8844,631603.0
2021-10-14 12:00:00,54.71,54.72,54.63,54.66,383641.0,48.8934,48.9023,48.8219,48.8487,383641.0
2021-10-14 12:30:00,54.67,54.74,54.65,54.74,402382.0,48.8576,48.9202,48.8397,48.9202,402382.0
2021-10-14 13:00:00,54.74,54.75,54.67,54.71,357100.0,48.9202,48.9291,48.8576,48.8934,357100.0
2021-10-14 13:30:00,54.71,54.81,54.69,54.7,976488.0,48.8934,48.9827,48.8755,48.8844,976488.0
2021-10-14 14:00:00,54.7,54.73,54.64,54.7,376619.0,48.8844,48.9112,48.8308,48.8844,376619.0
2021-10-14 14:30:00,54.7,54.71,54.66,54.68,255655.0,48.8844,48.8934,48.8487,48.8665,255655.0
2021-10-14 15:00:00,54.69,54.71,54.57,54.59,489356.0,48.8755,48.8934,48.7682,48.7861,489356.0
2021-10-14 15:30:00,54.59,54.67,54.5,54.6,1773821.0,48.7861,48.8576,48.7057,48.7951,1773821.0
2021-10-15 09:30:00,54.64,54.81,54.56,54.78,2477886.0,48.8308,48.9827,48.7593,48.9559,2477886.0
2021-10-15 10:00:00,54.77,54.88,54.66,54.66,1048765.0,48.947,49.0453,48.8487,48.8487,1048765.0
2021-10-15 10:30:00,54.67,54.76,54.61,54.66,970814.0,48.8576,48.938,48.804,48.8487,970814.0
2021-10-15 11:00:00,54.66,54.69,54.53,54.57,759285.0,48.8487,48.8755,48.7325,48.7682,759285.0
2021-10-15 11:30:00,54.57,54.59,54.46,54.48,510924.0,48.7682,48.7861,48.6699,48.6878,510924.0
2021-10-15 12:00:00,54.48,54.5,54.44,54.45,596410.0,48.6878,48.7057,48.6521,48.661,596410.0
2021-10-15 12:30:00,54.45,54.47,54.4,54.4,558830.0,48.661,48.6789,48.6163,48.6163,558830.0
2021-10-15 13:00:00,54.41,54.45,54.38,54.4,458761.0,48.6253,48.661,48.5984,48.6163,458761.0
2021-10-15 13:30:00,54.4,54.47,54.39,54.4,535270.0,48.6163,48.6789,48.6074,48.6163,535270.0
2021-10-15 14:00:00,54.41,54.5,54.4,54.43,639529.0,48.6253,48.7057,48.6163,48.6431,639529.0
2021-10-15 14:30:00,54.43,54.46,54.38,54.44,461151.0,48.6431,48.6699,48.5984,48.6521,461151.0
2021-10-15 15:00:00,54.43,54.45,54.37,54.4,848492.0,48.6431,48.661,48.5895,48.6163,848492.0
2021-10-15 15:30:00,54.4,54.49,54.28,54.48,3055311.0,48.6163,48.6967,48.5091,48.6878,3055311.0
2021-10-18 09:30:00,54.35,54.39,53.9,54.15,1339814.0,48.5716,48.6074,48.1695,48.3929,1339814.0
2021-10-18 10:00:00,54.15,54.29,54.08,54.12,1290220.0,48.3929,48.518,48.3303,48.3661,1290220.0
2021-10-18 10:30:00,54.12,54.23,54.07,54.22,787428.0,48.3661,48.4644,48.3214,48.4555,787428.0
2021-10-18 11:00:00,54.22,54.39,54.19,54.3,778114.0,48.4555,48.6074,48.4286,48.5269,778114.0
2021-10-18 11:30:00,54.3,54.33,54.24,54.27,554234.0,48.5269,48.5538,48.4733,48.5001,554234.0
2021-10-18 12:00:00,54.27,54.32,54.22,54.26,505131.0,48.5001,48.5448,48.4555,48.4912,505131.0
2021-10-18 12:30:00,54.25,54.26,54.12,54.16,441221.0,48.4823,48.4912,48.3661,48.4018,441221.0
2021-10-18 13:00:00,54.15,54.2,54.11,54.15,362723.0,48.3929,48.4376,48.3571,48.3929,362723.0
2021-10-18 13:30:00,54.15,54.16,54.06,54.07,522470.0,48.3929,48.4018,48.3125,48.3214,522470.0
2021-10-18 14:00:00,54.08,54.09,54.01,54.05,491649.0,48.3303,48.3393,48.2678,48.3035,491649.0
2021-10-18 14:30:00,54.05,54.07,54.01,54.05,601763.0,48.3035,48.3214,48.2678,48.3035,601763.0
2021-10-18 15:00:00,54.05,54.11,54.03,54.07,411209.0,48.3035,48.3571,48.2857,48.3214,411209.0
2021-10-18 15:30:00,54.06,54.07,53.86,53.94,2487832.0,48.3125,48.3214,48.1337,48.2052,2487832.0
2021-10-19 09:30:00,53.91,54.05,53.77,53.85,1303220.0,48.1784,48.3035,48.0533,48.1248,1303220.0
2021-10-19 10:00:00,53.85,54.01,53.84,53.99,754411.0,48.1248,48.2678,48.1159,48.2499,754411.0
2021-10-19 10:30:00,54.0,54.0,53.86,53.87,770004.0,48.2588,48.2588,48.1337,48.1427,770004.0
2021-10-19 11:00:00,53.87,54.04,53.87,53.96,540294.0,48.1427,48.2946,48.1427,48.2231,540294.0
2021-10-19 11:30:00,53.96,54.0,53.84,53.99,691826.0,48.2231,48.2588,48.1159,48.2499,691826.0
2021-10-19 12:00:00,53.99,54.0,53.92,53.95,548554.0,48.2499,48.2588,48.1873,48.2142,548554.0
2021-10-19 12:30:00,53.96,54.02,53.94,53.99,585269.0,48.2231,48.2767,48.2052,48.2499,585269.0
2021-10-19 13:00:00,53.99,54.04,53.95,54.02,585573.0,48.2499,48.2946,48.2142,48.2767,585573.0
2021-10-19 13:30:00,54.02,54.03,53.98,54.02,548677.0,48.2767,48.2857,48.241,48.2767,548677.0
2021-10-19 14:00:00,54.02,54.11,53.99,54.11,490279.0,48.2767,48.3571,48.2499,48.3571,490279.0
2021-10-19 14:30:00,54.1,54.14,54.04,54.13,459376.0,48.3482,48.384,48.2946,48.375,459376.0
2021-10-19 15:00:00,54.12,54.19,54.12,54.18,394762.0,48.3661,48.4286,48.3661,48.4197,394762.0
2021-10-19 15:30:00,54.17,54.2,54.12,54.15,1392697.0,48.4108,48.4376,48.3661,48.3929,1392697.0
2021-10-20 09:30:00,54.18,54.64,54.11,54.53,946308.0,48.4197,48.8308,48.3571,48.7325,946308.0
2021-10-20 10:00:00,54.53,54.62,54.41,54.5,794780.0,48.7325,48.8129,48.6253,48.7057,794780.0
2021-10-20 10:30:00,54.5,54.65,54.46,54.64,740427.0,48.7057,48.8397,48.6699,48.8308,740427.0
2021-10-20 11:00:00,54.64,54.71,54.56,54.66,847167.0,48.8308,48.8934,48.7593,48.8487,847167.0
2021-10-20 11:30:00,54.65,54.7,54.57,54.59,692053.0,48.8397,48.8844,48.7682,48.7861,692053.0
2021-10-20 12:00:00,54.58,54.62,54.52,54.6,624849.0,48.7772,48.8129,48.7236,48.7951,624849.0
2021-10-20 12:30:00,54.6,54.72,54.56,54.71,634521.0,48.7951,48.9023,48.7593,48.8934,634521.0
2021-10-20 13:00:00,54.71,54.72,54.62,54.71,370377.0,48.8934,48.9023,48.8129,48.8934,370377.0
2021-10-20 13:30:00,54.72,54.76,54.62,54.63,502998.0,48.9023,48.938,48.8129,48.8219,502998.0
2021-10-20 14:00:00,54.63,54.65,54.57,54.61,398723.0,48.8219,48.8397,48.7682,48.804,398723.0
2021-10-20 14:30:00,54.61,54.68,54.61,54.68,376940.0,48.804,48.8665,48.804,48.8665,376940.0
2021-10-20 15:00:00,54.68,54.73,54.65,54.69,420541.0,48.8665,48.9112,48.8397,48.8755,420541.0
2021-10-20 15:30:00,54.69,54.7,54.6,54.63,1562889.0,48.8755,48.8844,48.7951,48.8219,1562889.0
2021-10-21 09:30:00,54.6,54.67,54.33,54.37,1242164.0,48.7951,48.8576,48.5538,48.5895,1242164.0
2021-10-21 10:00:00,54.36,54.41,54.28,54.39,999317.0,48.5806,48.6253,48.5091,48.6074,999317.0
2021-10-21 10:30:00,54.4,54.42,54.23,54.32,1024448.0,48.6163,48.6342,48.4644,48.5448,1024448.0
2021-10-21 11:00:00,54.32,54.46,54.32,54.41,734026.0,48.5448,48.6699,48.5448,48.6253,734026.0
2021-10-21 11:30:00,54.42,54.52,54.39,54.43,614827.0,48.6342,48.7236,48.6074,48.6431,614827.0
2021-10-21 12:00:00,54.43,54.45,54.33,54.36,513936.0,48.6431,48.661,48.5538,48.5806,513936.0
2021-10-21 12:30:00,54.36,54.38,54.27,54.31,441167.0,48.5806,48.5984,48.5001,48.5359,441167.0
2021-10-21 13:00:00,54.3,54.34,54.29,54.32,440969.0,48.5269,48.5627,48.518,48.5448,440969.0
2021-10-21 13:30:00,54.32,54.35,54.25,54.33,823774.0,48.5448,48.5716,48.4823,48.5538,823774.0
2021-10-21 14:00:00,54.33,54.34,54.21,54.24,792030.0,48.5538,48.5627,48.4465,48.4733,792030.0
2021-10-21 14:30:00,54.23,54.28,54.23,54.25,623837.0,48.4644,48.5091,48.4644,48.4823,623837.0
2021-10-21 15:00:00,54.25,54.39,54.25,54.38,762439.0,48.4823,48.6074,48.4823,48.5984,762439.0
2021-10-21 15:30:00,54.38,54.4,54.33,54.35,1489725.0,48.5984,48.6163,48.5538,48.5716,1489725.0
2021-10-22 09:30:00,54.39,54.47,54.25,54.26,1511879.0,48.6074,48.6789,48.4823,48.4912,1511879.0
2021-10-22 10:00:00,54.26,54.29,54.11,54.21,940634.0,48.4912,48.518,48.3571,48.4465,940634.0
2021-10-22 10:30:00,54.21,54.33,54.21,54.22,900892.0,48.4465,48.5538,48.4465,48.4555,900892.0
2021-10-22 11:00:00,54.22,54.29,54.13,54.2,735141.0,48.4555,48.518,48.375,48.4376,735141.0
2021-10-22 11:30:00,54.19,54.22,54.07,54.19,835286.0,48.4286,48.4555,48.3214,48.4286,835286.0
2021-10-22 12:00:00,54.18,54.29,54.12,54.29,583905.0,48.4197,48.518,48.3661,48.518,583905.0
2021-10-22 12:30:00,54.28,54.33,54.24,54.26,544272.0,48.5091,48.5538,48.4733,48.4912,544272.0
2021-10-22 13:00:00,54.25,54.33,54.23,54.33,378005.0,48.4823,48.5538,48.4644,48.5538,378005.0
2021-10-22 13:30:00,54.33,54.37,54.28,54.3,488221.0,48.5538,48.5895,48.5091,48.5269,488221.0
2021-10-22 14:00:00,54.29,54.44,54.29,54.44,567864.0,48.518,48.6521,48.518,48.6521,567864.0
2021-10-22 14:30:00,54.44,54.5,54.43,54.47,508346.0,48.6521,48.7057,48.6431,48.6789,508346.0
2021-10-22 15:00:00,54.47,54.5,54.43,54.49,708744.0,48.6789,48.7057,48.6431,48.6967,708744.0
2021-10-22 15:30:00,54.49,54.53,54.44,54.46,1378527.0,48.6967,48.7325,48.6521,48.6699,1378527.0
2021-10-25 09:30:00,54.38,54.47,54.02,54.04,1086765.0,48.5984,48.6789,48.2767,48.2946,1086765.0
2021-10-25 10:00:00,54.04,54.11,54.01,54.08,581243.0,48.2946,48.3571,48.2678,48.3303,581243.0
2021-10-25 10:30:00,54.07,54.18,54.06,54.12,871096.0,48.3214,48.4197,48.3125,48.3661,871096.0
2021-10-25 11:00:00,54.12,54.17,54.09,54.14,572663.0,48.3661,48.4108,48.3393,48.384,572663.0
2021-10-25 11:30:00,54.15,54.25,54.13,54.23,701547.0,48.3929,48.4823,48.375,48.4644,701547.0
2021-10-25 12:00:00,54.23,54.36,54.2,54.27,469102.0,48.4644,48.5806,48.4376,48.5001,469102.0
2021-10-25 12:30:00,54.26,54.33,54.25,54.32,427878.0,48.4912,48.5538,48.4823,48.5448,427878.0
2021-10-25 13:00:00,54.33,54.37,54.27,54.3,386427.0,48.5538,48.5895,48.5001,48.5269,386427.0
2021-10-25 13:30:00,54.3,54.31,54.25,54.27,317824.0,48.5269,48.5359,48.4823,48.5001,317824.0
2021-10-25 14:00:00,54.27,54.3,54.22,54.29,726029.0,48.5001,48.5269,48.4555,48.518,726029.0
2021-10-25 14:30:00,54.29,54.31,54.19,54.2,632936.0,48.518,48.5359,48.4286,48.4376,632936.0
2021-10-25 15:00:00,54.2,54.22,54.12,54.15,677691.0,48.4376,48.4555,48.3661,48.3929,677691.0
2021-10-25 15:30:00,54.16,54.27,54.13,54.24,1952612.0,48.4018,48.5001,48.375,48.4733,1952612.0
2021-10-26 09:30:00,54.32,54.56,54.26,54.29,1063640.0,48.5448,48.7593,48.4912,48.518,1063640.0
2021-10-26 10:00:00,54.3,54.41,54.24,54.33,921319.0,48.5269,48.6253,48.4733,48.5538,921319.0
2021-10-26 10:30:00,54.33,54.36,54.23,54.29,1042758.0,48.5538,48.5806,48.4644,48.518,1042758.0
2021-10-26 11:00:00,54.29,54.4,54.28,54.35,751842.0,48.518,48.6163,48.5091,48.5716,751842.0
2021-10-26 11:30:00,54.36,54.41,54.26,54.3,886663.0,48.5806,48.6253,48.4912,48.5269,886663.0
2021-10-26 12:00:00,54.3,54.34,54.26,54.29,547081.0,48.5269,48.5627,48.4912,48.518,547081.0
2021-10-26 12:30:00,54.28,54.49,54.23,54.48,645009.0,48.5091,48.6967,48.4644,48.6878,645009.0
2021-10-26 13:00:00,54.48,54.48,54.36,54.46,440253.0,48.6878,48.6878,48.5806,48.6699,440253.0
2021-10-26 13:30:00,54.46,54.46,54.36,54.38,404818.0,48.6699,48.6699,48.5806,48.5984,404818.0
2021-10-26 14:00:00,54.38,54.44,54.37,54.4,420562.0,48.5984,48.6521,48.5895,48.6163,420562.0
2021-10-26 14:30:00,54.4,54.47,54.38,54.47,354572.0,48.6163,48.6789,48.5984,48.6789,354572.0
2021-10-26 15:00:00,54.47,54.57,54.45,54.57,681243.0,48.6789,48.7682,48.661,48.7682,681243.0
2021-10-26 15:30:00,54.57,54.58,54.45,54.46,1596826.0,48.7682,48.7772,48.661,48.6699,1596826.0
2021-10-27 09:30:00,55.97,56.08,55.46,55.77,4794266.0,50.0194,50.1177,49.5636,49.8407,4794266.0
2021-10-27 10:00:00,55.77,56.01,55.59,55.72,1974941.0,49.8407,50.0551,49.6798,49.796,1974941.0
2021-10-27 10:30:00,55.71,55.78,55.59,55.62,744499.0,49.787,49.8496,49.6798,49.7066,744499.0
2021-10-27 11:00:00,55.61,55.69,55.36,55.37,870114.0,49.6977,49.7692,49.4743,49.4832,870114.0
2021-10-27 11:30:00,55.37,55.54,55.26,55.42,684457.0,49.4832,49.6351,49.3849,49.5279,684457.0
2021-10-27 12:00:00,55.43,55.68,55.38,55.64,861195.0,49.5368,49.7602,49.4921,49.7245,861195.0
2021-10-27 12:30:00,55.64,55.65,55.46,55.48,819204.0,49.7245,49.7334,49.5636,49.5815,819204.0
2021-10-27 13:00:00,55.48,55.51,55.36,55.42,547535.0,49.5815,49.6083,49.4743,49.5279,547535.0
2021-10-27 13:30:00,55.43,55.43,55.31,55.33,588019.0,49.5368,49.5368,49.4296,49.4474,588019.0
2021-10-27 14:00:00,55.34,55.47,55.31,55.47,561692.0,49.4564,49.5726,49.4296,49.5726,561692.0
2021-10-27 14:30:00,55.47,55.65,55.4,55.64,900490.0,49.5726,49.7334,49.51,49.7245,900490.0
2021-10-27 15:00:00,55.64,55.8,55.61,55.73,1324478.0,49.7245,49.8675,49.6977,49.8049,1324478.0
2021-10-27 15:30:00,55.73,55.74,55.48,55.51,2905728.0,49.8049,49.8139,49.5815,49.6083,2905728.0
2021-10-28 09:30:00,55.71,56.02,55.62,55.94,1745108.0,49.787,50.0641,49.7066,49.9926,1745108.0
2021-10-28 10:00:00,55.94,55.97,55.74,55.88,1064000.0,49.9926,50.0194,49.8139,49.939,1064000.0
2021-10-28 10:30:00,55.88,55.94,55.82,55.89,781220.0,49.939,49.9926,49.8853,49.9479,781220.0
2021-10-28 11:00:00,55.89,55.92,55.83,55.86,472984.0,49.9479,49.9747,49.8943,49.9211,472984.0
2021-10-28 11:30:00,55.86,55.93,55.82,55.88,774420.0,49.9211,49.9837,49.8853,49.939,774420.0
2021-10-28 12:00:00,55.88,55.93,55.85,55.91,623775.0,49.939,49.9837,49.9122,49.9658,623775.0
2021-10-28 12:30:00,55.91,55.93,55.78,55.79,655712.0,49.9658,49.9837,49.8496,49.8585,655712.0
2021-10-28 13:00:00,55.79,55.87,55.75,55.87,489160.0,49.8585,49.93,49.8228,49.93,489160.0
2021-10-28 13:30:00,55.87,55.92,55.84,55.88,742419.0,49.93,49.9747,49.9032,49.939,742419.0
2021-10-28 14:00:00,55.88,55.91,55.83,55.86,400321.0,49.939,49.9658,49.8943,49.9211,400321.0
2021-10-28 14:30:00,55.86,55.88,55.83,55.86,509006.0,49.9211,49.939,49.8943,49.9211,509006.0
2021-10-28 15:00:00,55.85,55.89,55.78,55.84,1334711.0,49.9122,49.9479,49.8496,49.9032,1334711.0
2021-10-28 15:30:00,55.84,56.11,55.83,56.03,3308320.0,49.9032,50.1445,49.8943,50.073,3308320.0
2021-10-29 09:30:00,55.87,56.4,55.78,56.14,2082386.0,49.93,50.4037,49.8496,50.1713,2082386.0
2021-10-29 10:00:00,56.13,56.25,56.12,56.21,1273505.0,50.1624,50.2696,50.1535,50.2339,1273505.0
2021-10-29 10:30:00,56.21,56.47,56.15,56.35,1566209.0,50.2339,50.4662,50.1803,50.359,1566209.0
2021-10-29 11:00:00,56.35,56.38,56.28,56.3,804891.0,50.359,50.3858,50.2964,50.3143,804891.0
2021-10-29 11:30:00,56.3,56.37,56.25,56.28,757445.0,50.3143,50.3769,50.2696,50.2964,757445.0
2021-10-29 12:00:00,56.28,56.38,56.26,56.33,889954.0,50.2964,50.3858,50.2786,50.3411,889954.0
2021-10-29 12:30:00,56.33,56.36,56.3,56.34,2410499.0,50.3411,50.3679,50.3143,50.3501,2410499.0
2021-10-29 13:00:00,56.34,56.35,56.27,56.3,1691581.0,50.3501,50.359,50.2875,50.3143,1691581.0
2021-10-29 13:30:00,56.29,56.31,56.22,56.28,715275.0,50.3054,50.3233,50.2428,50.2964,715275.0
2021-10-29 14:00:00,56.28,56.32,56.19,56.21,682833.0,50.2964,50.3322,50.216,50.2339,682833.0
2021-10-29 14:30:00,56.21,56.31,56.16,56.23,1151584.0,50.2339,50.3233,50.1892,50.2518,1151584.0
2021-10-29 15:00:00,56.23,56.24,56.18,56.2,761137.0,50.2518,50.2607,50.2071,50.2249,761137.0
2021-10-29 15:30:00,56.2,56.45,56.14,56.37,3303229.0,50.2249,50.4484,50.1713,50.3769,3303229.0
2021-11-01 09:30:00,56.39,56.4,56.05,56.25,1168522.0,50.3947,50.4037,50.0909,50.2696,1168522.0
2021-11-01 10:00:00,56.25,56.27,56.02,56.05,859501.0,50.2696,50.2875,50.0641,50.0909,859501.0
2021-11-01 10:30:00,56.05,56.1,55.9,56.07,1108425.0,50.0909,50.1356,49.9568,50.1088,1108425.0
2021-11-01 11:00:00,56.07,56.26,56.06,56.18,717114.0,50.1088,50.2786,50.0998,50.2071,717114.0
2021-11-01 11:30:00,56.18,56.25,56.15,56.21,450205.0,50.2071,50.2696,50.1803,50.2339,450205.0
2021-11-01 12:00:00,56.21,56.23,56.12,56.19,431025.0,50.2339,50.2518,50.1535,50.216,431025.0
2021-11-01 12:30:00,56.19,56.36,56.18,56.35,416122.0,50.216,50.3679,50.2071,50.359,416122.0
2021-11-01 13:00:00,56.34,56.35,56.25,56.26,457298.0,50.3501,50.359,50.2696,50.2786,457298.0
2021-11-01 13:30:00,56.26,56.29,56.18,56.22,571602.0,50.2786,50.3054,50.2071,50.2428,571602.0
2021-11-01 14:00:00,56.22,56.27,56.21,56.23,445412.0,50.2428,50.2875,50.2339,50.2518,445412.0
2021-11-01 14:30:00,56.23,56.39,56.22,56.38,381445.0,50.2518,50.3947,50.2428,50.3858,381445.0
2021-11-01 15:00:00,56.37,56.37,56.23,56.24,504171.0,50.3769,50.3769,50.2518,50.2607,504171.0
2021-11-01 15:30:00,56.24,56.26,56.13,56.17,1465399.0,50.2607,50.2786,50.1624,50.1981,1465399.0
2021-11-02 09:30:00,56.47,56.5,56.31,56.31,1219622.0,50.4662,50.493,50.3233,50.3233,1219622.0
2021-11-02 10:00:00,56.31,56.41,56.26,56.33,674799.0,50.3233,50.4126,50.2786,50.3411,674799.0
2021-11-02 10:30:00,56.34,56.35,56.26,56.33,426566.0,50.3501,50.359,50.2786,50.3411,426566.0
2021-11-02 11:00:00,56.33,56.35,56.27,56.33,421127.0,50.3411,50.359,50.2875,50.3411,421127.0
2021-11-02 11:30:00,56.33,56.36,56.27,56.28,438281.0,50.3411,50.3679,50.2875,50.2964,438281.0
2021-11-02 12:00:00,56.28,56.32,56.26,56.29,372795.0,50.2964,50.3322,50.2786,50.3054,372795.0
2021-11-02 12:30:00,56.29,56.3,56.15,56.23,748462.0,50.3054,50.3143,50.1803,50.2518,748462.0
2021-11-02 13:00:00,56.23,56.3,56.21,56.23,471026.0,50.2518,50.3143,50.2339,50.2518,471026.0
2021-11-02 13:30:00,56.23,56.26,56.19,56.25,284448.0,50.2518,50.2786,50.216,50.2696,284448.0
2021-11-02 14:00:00,56.25,56.28,56.21,56.23,374825.0,50.2696,50.2964,50.2339,50.2518,374825.0
2021-11-02 14:30:00,56.24,56.26,56.18,56.19,383926.0,50.2607,50.2786,50.2071,50.216,383926.0
2021-11-02 15:00:00,56.19,56.21,56.07,56.1,517087.0,50.216,50.2339,50.1088,50.1356,517087.0
2021-11-02 15:30:00,56.11,56.11,55.96,56.11,2141871.0,50.1445,50.1445,50.0105,50.1445,2141871.0
2021-11-03 09:30:00,56.0,56.05,55.78,55.82,974949.0,50.0462,50.0909,49.8496,49.8853,974949.0
2021-11-03 10:00:00,55.83,55.9,55.77,55.88,566426.0,49.8943,49.9568,49.8407,49.939,566426.0
2021-11-03 10:30:00,55.88,55.99,55.87,55.9,900629.0,49.939,50.0373,49.93,49.9568,900629.0
2021-11-03 11:00:00,55.9,55.99,55.84,55.98,455931.0,49.9568,50.0373,49.9032,50.0283,455931.0
2021-11-03 11:30:00,55.98,56.0,55.88,55.99,506952.0,50.0283,50.0462,49.939,50.0373,506952.0
2021-11-03 12:00:00,55.99,56.03,55.95,56.03,362672.0,50.0373,50.073,50.0015,50.073,362672.0
2021-11-03 12:30:00,56.02,56.1,55.94,56.0,615039.0,50.0641,50.1356,49.9926,50.0462,615039.0
2021-11-03 13:00:00,56.0,56.12,55.98,56.1,520631.0,50.0462,50.1535,50.0283,50.1356,520631.0
2021-11-03 13:30:00,56.09,56.14,56.07,56.12,326143.0,50.1266,50.1713,50.1088,50.1535,326143.0
2021-11-03 14:00:00,56.11,56.2,56.01,56.02,550139.0,50.1445,50.2249,50.0551,50.0641,550139.0
2021-11-03 14:30:00,56.02,56.19,55.9,56.18,904455.0,50.0641,50.216,49.9568,50.2071,904455.0
2021-11-03 15:00:00,56.18,56.2,56.1,56.19,533312.0,50.2071,50.2249,50.1356,50.216,533312.0
2021-11-03 15:30:00,56.2,56.33,56.18,56.3,1259463.0,50.2249,50.3411,50.2071,50.3143,1259463.0
2021-11-04 09:30:00,56.11,56.34,56.03,56.27,1062819.0,50.1445,50.3501,50.073,50.2875,1062819.0
2021-11-04 10:00:00,56.27,56.29,56.15,56.26,764564.0,50.2875,50.3054,50.1803,50.2786,764564.0
2021-11-04 10:30:00,56.26,56.4,56.23,56.33,1032014.0,50.2786,50.4037,50.2518,50.3411,1032014.0
2021-11-04 11:00:00,56.33,56.46,56.31,56.45,698538.0,50.3411,50.4573,50.3233,50.4484,698538.0
2021-11-04 11:30:00,56.45,56.5,56.33,56.48,565652.0,50.4484,50.493,50.3411,50.4752,565652.0
2021-11-04 12:00:00,56.49,56.55,56.46,56.53,542586.0,50.4841,50.5377,50.4573,50.5199,542586.0
2021-11-04 12:30:00,56.54,56.63,56.51,56.6,313350.0,50.5288,50.6092,50.502,50.5824,313350.0
2021-11-04 13:00:00,56.61,56.62,56.51,56.52,221413.0,50.5914,50.6003,50.502,50.5109,221413.0
2021-11-04 13:30:00,56.52,56.54,56.49,56.51,280413.0,50.5109,50.5288,50.4841,50.502,280413.0
2021-11-04 14:00:00,56.51,56.52,56.33,56.34,339324.0,50.502,50.5109,50.3411,50.3501,339324.0
2021-11-04 14:30:00,56.34,56.48,56.31,56.48,508063.0,50.3501,50.4752,50.3233,50.4752,508063.0
2021-11-04 15:00:00,56.48,56.55,56.47,56.51,540609.0,50.4752,50.5377,50.4662,50.502,540609.0
2021-11-04 15:30:00,56.51,56.62,56.49,56.6,1407491.0,50.502,50.6003,50.4841,50.5824,1407491.0
2021-11-05 09:30:00,56.84,57.16,56.82,56.95,1737791.0,50.7969,51.0829,50.779,50.8952,1737791.0
2021-11-05 10:00:00,56.95,56.98,56.81,56.97,925432.0,50.8952,50.922,50.7701,50.9131,925432.0
2021-11-05 10:30:00,56.97,57.14,56.96,57.1,884671.0,50.9131,51.065,50.9041,51.0293,884671.0
2021-11-05 11:00:00,57.11,57.14,57.04,57.08,705953.0,51.0382,51.065,50.9756,51.0114,705953.0
2021-11-05 11:30:00,57.07,57.12,56.97,56.98,476012.0,51.0024,51.0471,50.9131,50.922,476012.0
2021-11-05 12:00:00,56.98,57.0,56.91,56.95,411780.0,50.922,50.9399,50.8595,50.8952,411780.0
2021-11-05 12:30:00,56.95,57.0,56.8,56.82,764303.0,50.8952,50.9399,50.7612,50.779,764303.0
2021-11-05 13:00:00,56.82,56.83,56.69,56.71,622860.0,50.779,50.788,50.6628,50.6807,622860.0
2021-11-05 13:30:00,56.71,56.72,56.59,56.66,791960.0,50.6807,50.6897,50.5735,50.636,791960.0
2021-11-05 14:00:00,56.66,56.81,56.64,56.77,616817.0,50.636,50.7701,50.6182,50.7343,616817.0
2021-11-05 14:30:00,56.76,56.84,56.76,56.77,331949.0,50.7254,50.7969,50.7254,50.7343,331949.0
2021-11-05 15:00:00,56.78,56.84,56.76,56.79,462432.0,50.7433,50.7969,50.7254,50.7522,462432.0
2021-11-05 15:30:00,56.8,56.93,56.77,56.85,1147131.0,50.7612,50.8773,50.7343,50.8058,1147131.0
2021-11-08 09:30:00,56.75,56.89,56.34,56.45,1238542.0,50.7165,50.8416,50.3501,50.4484,1238542.0
2021-11-08 10:00:00,56.44,56.5,56.4,56.42,559773.0,50.4394,50.493,50.4037,50.4216,559773.0
2021-11-08 10:30:00,56.42,56.5,56.36,56.42,593542.0,50.4216,50.493,50.3679,50.4216,593542.0
2021-11-08 11:00:00,56.42,56.46,56.33,56.42,575237.0,50.4216,50.4573,50.3411,50.4216,575237.0
2021-11-08 11:30:00,56.42,56.43,56.29,56.3,437949.0,50.4216,50.4305,50.3054,50.3143,437949.0
2021-11-08 12:00:00,56.3,56.37,56.27,56.33,438874.0,50.3143,50.3769,50.2875,50.3411,438874.0
2021-11-08 12:30:00,56.32,56.33,56.16,56.18,373518.0,50.3322,50.3411,50.1892,50.2071,373518.0
2021-11-08 13:00:00,56.18,56.3,56.13,56.25,374110.0,50.2071,50.3143,50.1624,50.2696,374110.0
2021-11-08 13:30:00,56.25,56.28,56.19,56.27,347029.0,50.2696,50.2964,50.216,50.2875,347029.0
2021-11-08 14:00:00,56.26,56.31,56.23,56.26,301084.0,50.2786,50.3233,50.2518,50.2786,301084.0
2021-11-08 14:30:00,56.26,56.29,56.24,56.28,212390.0,50.2786,50.3054,50.2607,50.2964,212390.0
2021-11-08 15:00:00,56.28,56.35,56.24,56.3,402759.0,50.2964,50.359,50.2607,50.3143,402759.0
2021-11-08 15:30:00,56.3,56.41,56.29,56.34,1058708.0,50.3143,50.4126,50.3054,50.3501,1058708.0
2021-11-09 09:30:00,56.41,56.52,56.2,56.44,1311194.0,50.4126,50.5109,50.2249,50.4394,1311194.0
2021-11-09 10:00:00,56.44,56.44,56.09,56.25,1040839.0,50.4394,50.4394,50.1266,50.2696,1040839.0
2021-11-09 10:30:00,56.25,56.38,56.23,56.26,671086.0,50.2696,50.3858,50.2518,50.2786,671086.0
2021-11-09 11:00:00,56.26,56.3,56.15,56.21,525161.0,50.2786,50.3143,50.1803,50.2339,525161.0
2021-11-09 11:30:00,56.21,56.37,56.2,56.3,289897.0,50.2339,50.3769,50.2249,50.3143,289897.0
2021-11-09 12:00:00,56.3,56.36,56.28,56.35,364310.0,50.3143,50.3679,50.2964,50.359,364310.0
2021-11-09 12:30:00,56.35,56.39,56.33,56.36,269189.0,50.359,50.3947,50.3411,50.3679,269189.0
2021-11-09 13:00:00,56.36,56.41,56.31,56.4,254854.0,50.3679,50.4126,50.3233,50.4037,254854.0
2021-11-09 13:30:00,56.41,56.48,56.39,56.48,233935.0,50.4126,50.4752,50.3947,50.4752,233935.0
2021-11-09 14:00:00,56.48,56.49,56.36,56.37,313836.0,50.4752,50.4841,50.3679,50.3769,313836.0
2021-11-09 14:30:00,56.38,56.48,56.35,56.45,409704.0,50.3858,50.4752,50.359,50.4484,409704.0
2021-11-09 15:00:00,56.46,56.47,56.37,56.38,255847.0,50.4573,50.4662,50.3769,50.3858,255847.0
2021-11-09 15:30:00,56.38,56.52,56.36,56.49,888999.0,50.3858,50.5109,50.3679,50.4841,888999.0
2021-11-10 09:30:00,56.54,56.78,56.29,56.63,1138615.0,50.5288,50.7433,50.3054,50.6092,1138615.0
2021-11-10 10:00:00,56.63,56.71,56.5,56.6,712352.0,50.6092,50.6807,50.493,50.5824,712352.0
2021-11-10 10:30:00,56.6,56.73,56.57,56.69,503370.0,50.5824,50.6986,50.5556,50.6628,503370.0
2021-11-10 11:00:00,56.69,56.73,56.65,56.67,360036.0,50.6628,50.6986,50.6271,50.645,360036.0
2021-11-10 11:30:00,56.67,56.72,56.64,56.71,285070.0,50.645,50.6897,50.6182,50.6807,285070.0
2021-11-10 12:00:00,56.71,56.74,56.66,56.68,206539.0,50.6807,50.7075,50.636,50.6539,206539.0
2021-11-10 12:30:00,56.69,56.7,56.56,56.66,330974.0,50.6628,50.6718,50.5467,50.636,330974.0
2021-11-10 13:00:00,56.66,56.85,56.62,56.84,392319.0,50.636,50.8058,50.6003,50.7969,392319.0
2021-11-10 13:30:00,56.84,56.9,56.78,56.9,392814.0,50.7969,50.8505,50.7433,50.8505,392814.0
2021-11-10 14:00:00,56.89,56.91,56.82,56.91,397293.0,50.8416,50.8595,50.779,50.8595,397293.0
2021-11-10 14:30:00,56.91,56.92,56.81,56.82,389880.0,50.8595,50.8684,50.7701,50.779,389880.0
2021-11-10 15:00:00,56.82,56.86,56.7,56.75,366188.0,50.779,50.8148,50.6718,50.7165,366188.0
2021-11-10 15:30:00,56.75,56.79,56.66,56.72,1254765.0,50.7165,50.7522,50.636,50.6897,1254765.0
2021-11-11 09:30:00,56.85,56.88,56.6,56.67,877020.0,50.8058,50.8326,50.5824,50.645,877020.0
2021-11-11 10:00:00,56.67,56.75,56.61,56.73,489111.0,50.645,50.7165,50.5914,50.6986,489111.0
2021-11-11 10:30:00,56.72,56.76,56.63,56.67,528552.0,50.6897,50.7254,50.6092,50.645,528552.0
2021-11-11 11:00:00,56.67,56.71,56.6,56.7,356199.0,50.645,50.6807,50.5824,50.6718,356199.0
2021-11-11 11:30:00,56.7,56.76,56.68,56.74,310559.0,50.6718,50.7254,50.6539,50.7075,310559.0
2021-11-11 12:00:00,56.74,56.76,56.65,56.69,194777.0,50.7075,50.7254,50.6271,50.6628,194777.0
2021-11-11 12:30:00,56.69,56.7,56.64,56.65,263493.0,50.6628,50.6718,50.6182,50.6271,263493.0
2021-11-11 13:00:00,56.65,56.66,56.6,56.64,303954.0,50.6271,50.636,50.5824,50.6182,303954.0
2021-11-11 13:30:00,56.63,56.66,56.58,56.59,326667.0,50.6092,50.636,50.5645,50.5735,326667.0
2021-11-11 14:00:00,56.58,56.67,56.57,56.66,353916.0,50.5645,50.645,50.5556,50.636,353916.0
2021-11-11 14:30:00,56.66,56.76,56.65,56.73,244592.0,50.636,50.7254,50.6271,50.6986,244592.0
2021-11-11 15:00:00,56.73,56.83,56.67,56.79,468623.0,50.6986,50.788,50.645,50.7522,468623.0
2021-11-11 15:30:00,56.79,56.81,56.72,56.72,1081425.0,50.7522,50.7701,50.6897,50.6897,1081425.0
2021-11-12 09:30:00,56.75,56.88,56.61,56.62,921023.0,50.7165,50.8326,50.5914,50.6003,921023.0
2021-11-12 10:00:00,56.62,56.8,56.54,56.72,673389.0,50.6003,50.7612,50.5288,50.6897,673389.0
2021-11-12 10:30:00,56.72,56.83,56.71,56.76,492740.0,50.6897,50.788,50.6807,50.7254,492740.0
2021-11-12 11:00:00,56.77,56.99,56.76,56.93,518617.0,50.7343,50.931,50.7254,50.8773,518617.0
2021-11-12 11:30:00,56.93,56.97,56.91,56.96,332020.0,50.8773,50.9131,50.8595,50.9041,332020.0
2021-11-12 12:00:00,56.96,56.98,56.91,56.92,252301.0,50.9041,50.922,50.8595,50.8684,252301.0
2021-11-12 12:30:00,56.93,56.95,56.85,56.89,276989.0,50.8773,50.8952,50.8058,50.8416,276989.0
2021-11-12 13:00:00,56.9,56.9,56.81,56.84,216448.0,50.8505,50.8505,50.7701,50.7969,216448.0
2021-11-12 13:30:00,56.84,56.92,56.83,56.88,226709.0,50.7969,50.8684,50.788,50.8326,226709.0
2021-11-12 14:00:00,56.88,56.88,56.74,56.75,233627.0,50.8326,50.8326,50.7075,50.7165,233627.0
2021-11-12 14:30:00,56.75,56.79,56.74,56.76,266456.0,50.7165,50.7522,50.7075,50.7254,266456.0
2021-11-12 15:00:00,56.76,56.79,56.72,56.78,257186.0,50.7254,50.7522,50.6897,50.7433,257186.0
2021-11-12 15:30:00,56.78,56.83,56.59,56.61,1600177.0,50.7433,50.788,50.5735,50.5914,1600177.0
2021-11-15 09:30:00,56.53,56.6,56.27,56.34,1407549.0,50.5199,50.5824,50.2875,50.3501,1407549.0
2021-11-15 10:00:00,56.34,56.54,56.29,56.54,827643.0,50.3501,50.5288,50.3054,50.5288,827643.0
2021-11-15 10:30:00,56.54,56.63,56.5,56.58,548156.0,50.5288,50.6092,50.493,50.5645,548156.0
2021-11-15 11:00:00,56.57,56.66,56.55,56.63,300106.0,50.5556,50.636,50.5377,50.6092,300106.0
2021-11-15 11:30:00,56.64,56.65,56.54,56.6,485814.0,50.6182,50.6271,50.5288,50.5824,485814.0
2021-11-15 12:00:00,56.6,56.61,56.53,56.58,223231.0,50.5824,50.5914,50.5199,50.5645,223231.0
2021-11-15 12:30:00,56.58,56.63,56.53,56.63,283576.0,50.5645,50.6092,50.5199,50.6092,283576.0
2021-11-15 13:00:00,56.62,56.68,56.6,56.64,390380.0,50.6003,50.6539,50.5824,50.6182,390380.0
2021-11-15 13:30:00,56.64,56.64,56.58,56.64,239193.0,50.6182,50.6182,50.5645,50.6182,239193.0
2021-11-15 14:00:00,56.64,56.66,56.52,56.53,406253.0,50.6182,50.636,50.5109,50.5199,406253.0
2021-11-15 14:30:00,56.52,56.56,56.48,56.49,331796.0,50.5109,50.5467,50.4752,50.4841,331796.0
2021-11-15 15:00:00,56.48,56.5,56.41,56.48,295530.0,50.4752,50.493,50.4126,50.4752,295530.0
2021-11-15 15:30:00,56.48,56.64,56.47,56.63,1095398.0,50.4752,50.6182,50.4662,50.6092,1095398.0
2021-11-16 09:30:00,56.62,56.94,56.53,56.76,1330759.0,50.6003,50.8863,50.5199,50.7254,1330759.0
2021-11-16 10:00:00,56.76,56.78,56.61,56.76,974875.0,50.7254,50.7433,50.5914,50.7254,974875.0
2021-11-16 10:30:00,56.76,56.8,56.61,56.62,836048.0,50.7254,50.7612,50.5914,50.6003,836048.0
2021-11-16 11:00:00,56.63,56.67,56.59,56.62,534423.0,50.6092,50.645,50.5735,50.6003,534423.0
2021-11-16 11:30:00,56.62,56.63,56.36,56.39,468243.0,50.6003,50.6092,50.3679,50.3947,468243.0
2021-11-16 12:00:00,56.39,56.42,56.26,56.29,634160.0,50.3947,50.4216,50.2786,50.3054,634160.0
2021-11-16 12:30:00,56.29,56.44,56.28,56.37,333180.0,50.3054,50.4394,50.2964,50.3769,333180.0
2021-11-16 13:00:00,56.36,56.45,56.36,56.45,254782.0,50.3679,50.4484,50.3679,50.4484,254782.0
2021-11-16 13:30:00,56.45,56.5,56.42,56.47,327303.0,50.4484,50.493,50.4216,50.4662,327303.0
2021-11-16 14:00:00,56.47,56.49,56.41,56.42,340061.0,50.4662,50.4841,50.4126,50.4216,340061.0
2021-11-16 14:30:00,56.43,56.45,56.35,56.37,302680.0,50.4305,50.4484,50.359,50.3769,302680.0
2021-11-16 15:00:00,56.38,56.39,56.32,56.35,446649.0,50.3858,50.3947,50.3322,50.359,446649.0
2021-11-16 15:30:00,56.34,56.39,56.18,56.24,1545516.0,50.3501,50.3947,50.2071,50.2607,1545516.0
2021-11-17 09:30:00,56.04,56.05,55.71,55.85,1405284.0,50.082,50.0909,49.787,49.9122,1405284.0
2021-11-17 10:00:00,55.85,55.86,55.66,55.69,816833.0,49.9122,49.9211,49.7424,49.7692,816833.0
2021-11-17 10:30:00,55.68,55.84,55.65,55.73,667207.0,49.7602,49.9032,49.7334,49.8049,667207.0
2021-11-17 11:00:00,55.72,55.87,55.7,55.85,564018.0,49.796,49.93,49.7781,49.9122,564018.0
2021-11-17 11:30:00,55.84,55.91,55.81,55.89,444991.0,49.9032,49.9658,49.8764,49.9479,444991.0
2021-11-17 12:00:00,55.89,55.98,55.89,55.94,401998.0,49.9479,50.0283,49.9479,49.9926,401998.0
2021-11-17 12:30:00,55.95,55.96,55.87,55.89,446419.0,50.0015,50.0105,49.93,49.9479,446419.0
2021-11-17 13:00:00,55.89,55.95,55.85,55.87,300651.0,49.9479,50.0015,49.9122,49.93,300651.0
2021-11-17 13:30:00,55.86,55.9,55.8,55.8,353911.0,49.9211,49.9568,49.8675,49.8675,353911.0
2021-11-17 14:00:00,55.8,55.81,55.7,55.78,624427.0,49.8675,49.8764,49.7781,49.8496,624427.0
2021-11-17 14:30:00,55.78,55.86,55.76,55.85,358648.0,49.8496,49.9211,49.8317,49.9122,358648.0
2021-11-17 15:00:00,55.85,55.97,55.82,55.95,476916.0,49.9122,50.0194,49.8853,50.0015,476916.0
2021-11-17 15:30:00,55.96,56.03,55.89,55.91,1562343.0,50.0105,50.073,49.9479,49.9658,1562343.0
2021-11-18 09:30:00,55.83,55.93,55.69,55.73,1476194.0,49.8943,49.9837,49.7692,49.8049,1476194.0
2021-11-18 10:00:00,55.73,55.76,55.51,55.54,892291.0,49.8049,49.8317,49.6083,49.6351,892291.0
2021-11-18 10:30:00,55.53,55.55,55.35,55.36,883828.0,49.6262,49.6441,49.4653,49.4743,883828.0
2021-11-18 11:00:00,55.36,55.42,55.27,55.29,757120.0,49.4743,49.5279,49.3938,49.4117,757120.0
2021-11-18 11:30:00,55.29,55.37,55.24,55.27,405757.0,49.4117,49.4832,49.367,49.3938,405757.0
2021-11-18 12:00:00,55.27,55.34,55.26,55.3,386328.0,49.3938,49.4564,49.3849,49.4206,386328.0
2021-11-18 12:30:00,55.3,55.33,55.21,55.21,495161.0,49.4206,49.4474,49.3402,49.3402,495161.0
2021-11-18 13:00:00,55.22,55.24,55.14,55.21,430304.0,49.3491,49.367,49.2776,49.3402,430304.0
2021-11-18 13:30:00,55.21,55.32,55.19,55.31,510901.0,49.3402,49.4385,49.3223,49.4296,510901.0
2021-11-18 14:00:00,55.3,55.34,55.26,55.34,684700.0,49.4206,49.4564,49.3849,49.4564,684700.0
2021-11-18 14:30:00,55.34,55.41,55.29,55.41,584380.0,49.4564,49.5189,49.4117,49.5189,584380.0
2021-11-18 15:00:00,55.41,55.45,55.3,55.33,830039.0,49.5189,49.5547,49.4206,49.4474,830039.0
2021-11-18 15:30:00,55.33,55.41,55.32,55.41,1864525.0,49.4474,49.5189,49.4385,49.5189,1864525.0
2021-11-19 09:30:00,55.44,55.49,55.03,55.11,2159532.0,49.5457,49.5904,49.1793,49.2508,2159532.0
2021-11-19 10:00:00,55.11,55.17,55.02,55.02,1091737.0,49.2508,49.3045,49.1704,49.1704,1091737.0
2021-11-19 10:30:00,55.03,55.13,54.98,55.07,886348.0,49.1793,49.2687,49.1347,49.2151,886348.0
2021-11-19 11:00:00,55.06,55.23,55.06,55.18,673317.0,49.2061,49.3581,49.2061,49.3134,673317.0
2021-11-19 11:30:00,55.18,55.19,55.06,55.11,555415.0,49.3134,49.3223,49.2061,49.2508,555415.0
2021-11-19 12:00:00,55.11,55.2,55.1,55.12,453401.0,49.2508,49.3313,49.2419,49.2598,453401.0
2021-11-19 12:30:00,55.13,55.13,55.0,55.01,562113.0,49.2687,49.2687,49.1525,49.1615,562113.0
2021-11-19 13:00:00,55.01,55.02,54.92,54.95,550479.0,49.1615,49.1704,49.081,49.1078,550479.0
2021-11-19 13:30:00,54.94,55.04,54.9,55.04,421735.0,49.0989,49.1883,49.0632,49.1883,421735.0
2021-11-19 14:00:00,55.04,55.13,55.03,55.05,582298.0,49.1883,49.2687,49.1793,49.1972,582298.0
2021-11-19 14:30:00,55.06,55.16,55.01,55.12,591391.0,49.2061,49.2955,49.1615,49.2598,591391.0
2021-11-19 15:00:00,55.12,55.15,55.04,55.12,571175.0,49.2598,49.2866,49.1883,49.2598,571175.0
2021-11-19 15:30:00,55.12,55.18,55.05,55.13,1825693.0,49.2598,49.3134,49.1972,49.2687,1825693.0
2021-11-22 09:30:00,55.1,55.57,55.08,55.52,2035503.0,49.2419,49.6619,49.224,49.6172,2035503.0
2021-11-22 10:00:00,55.52,55.7,55.37,55.68,1329707.0,49.6172,49.7781,49.4832,49.7602,1329707.0
2021-11-22 10:30:00,55.69,55.8,55.61,55.68,581499.0,49.7692,49.8675,49.6977,49.7602,581499.0
2021-11-22 11:00:00,55.67,55.84,55.63,55.8,557918.0,49.7513,49.9032,49.7155,49.8675,557918.0
2021-11-22 11:30:00,55.8,55.97,55.77,55.93,694331.0,49.8675,50.0194,49.8407,49.9837,694331.0
2021-11-22 12:00:00,55.93,56.02,55.81,55.9,1058219.0,49.9837,50.0641,49.8764,49.9568,1058219.0
2021-11-22 12:30:00,55.89,55.93,55.83,55.9,815458.0,49.9479,49.9837,49.8943,49.9568,815458.0
2021-11-22 13:00:00,55.9,55.91,55.75,55.76,474791.0,49.9568,49.9658,49.8228,49.8317,474791.0
2021-11-22 13:30:00,55.76,55.78,55.65,55.75,566002.0,49.8317,49.8496,49.7334,49.8228,566002.0
2021-11-22 14:00:00,55.74,55.76,55.57,55.59,610406.0,49.8139,49.8317,49.6619,49.6798,610406.0
2021-11-22 14:30:00,55.59,55.63,55.51,55.63,670115.0,49.6798,49.7155,49.6083,49.7155,670115.0
2021-11-22 15:00:00,55.63,55.76,55.62,55.73,656682.0,49.7155,49.8317,49.7066,49.8049,656682.0
2021-11-22 15:30:00,55.73,55.74,55.42,55.46,2145800.0,49.8049,49.8139,49.5279,49.5636,2145800.0
2021-11-23 09:30:00,55.66,55.77,55.53,55.6,1287007.0,49.7424,49.8407,49.6262,49.6887,1287007.0
2021-11-23 10:00:00,55.61,55.86,55.52,55.55,1128540.0,49.6977,49.9211,49.6172,49.6441,1128540.0
2021-11-23 10:30:00,55.55,55.8,55.5,55.79,684130.0,49.6441,49.8675,49.5994,49.8585,684130.0
2021-11-23 11:00:00,55.79,55.87,55.73,55.82,564657.0,49.8585,49.93,49.8049,49.8853,564657.0
2021-11-23 11:30:00,55.83,55.85,55.77,55.82,512862.0,49.8943,49.9122,49.8407,49.8853,512862.0
2021-11-23 12:00:00,55.82,55.85,55.75,55.81,385220.0,49.8853,49.9122,49.8228,49.8764,385220.0
2021-11-23 12:30:00,55.8,55.83,55.68,55.69,326571.0,49.8675,49.8943,49.7602,49.7692,326571.0
2021-11-23 13:00:00,55.69,55.82,55.69,55.77,408088.0,49.7692,49.8853,49.7692,49.8407,408088.0
2021-11-23 13:30:00,55.78,55.9,55.73,55.89,348257.0,49.8496,49.9568,49.8049,49.9479,348257.0
2021-11-23 14:00:00,55.89,56.0,55.86,55.98,484286.0,49.9479,50.0462,49.9211,50.0283,484286.0
2021-11-23 14:30:00,55.98,56.03,55.94,56.01,511684.0,50.0283,50.073,49.9926,50.0551,511684.0
2021-11-23 15:00:00,56.01,56.09,55.98,56.05,512124.0,50.0551,50.1266,50.0283,50.0909,512124.0
2021-11-23 15:30:00,56.05,56.11,55.88,55.88,2138053.0,50.0909,50.1445,49.939,49.939,2138053.0
2021-11-24 09:30:00,55.71,55.84,55.4,55.48,1446862.0,49.787,49.9032,49.51,49.5815,1446862.0
2021-11-24 10:00:00,55.47,55.59,55.32,55.33,1194803.0,49.5726,49.6798,49.4385,49.4474,1194803.0
2021-11-24 10:30:00,55.34,55.34,55.2,55.21,919907.0,49.4564,49.4564,49.3313,49.3402,919907.0
2021-11-24 11:00:00,55.21,55.25,55.14,55.21,757450.0,49.3402,49.3759,49.2776,49.3402,757450.0
2021-11-24 11:30:00,55.21,55.23,55.05,55.07,663402.0,49.3402,49.3581,49.1972,49.2151,663402.0
2021-11-24 12:00:00,55.07,55.22,55.03,55.19,572998.0,49.2151,49.3491,49.1793,49.3223,572998.0
2021-11-24 12:30:00,55.2,55.32,55.17,55.32,572377.0,49.3313,49.4385,49.3045,49.4385,572377.0
2021-11-24 13:00:00,55.32,55.39,55.26,55.29,230116.0,49.4385,49.5011,49.3849,49.4117,230116.0
2021-11-24 13:30:00,55.28,55.42,55.27,55.41,869111.0,49.4028,49.5279,49.3938,49.5189,869111.0
2021-11-24 14:00:00,55.41,55.44,55.3,55.32,449964.0,49.5189,49.5457,49.4206,49.4385,449964.0
2021-11-24 14:30:00,55.32,55.39,55.3,55.35,294253.0,49.4385,49.5011,49.4206,49.4653,294253.0
2021-11-24 15:00:00,55.36,55.48,55.35,55.47,425227.0,49.4743,49.5815,49.4653,49.5726,425227.0
2021-11-24 15:30:00,55.47,55.5,55.42,55.43,1441434.0,49.5726,49.5994,49.5279,49.5368,1441434.0
2021-11-26 09:30:00,54.59,54.75,53.58,53.63,3140496.0,48.7861,48.9291,47.8835,47.9282,3140496.0
2021-11-26 10:00:00,53.63,54.04,53.62,54.03,1481846.0,47.9282,48.2946,47.9192,48.2857,1481846.0
2021-11-26 10:30:00,54.02,54.18,53.92,53.95,1371553.0,48.2767,48.4197,48.1873,48.2142,1371553.0
2021-11-26 11:00:00,53.95,53.98,53.81,53.83,918616.0,48.2142,48.241,48.089,48.1069,918616.0
2021-11-26 11:30:00,53.84,53.87,53.65,53.68,1026401.0,48.1159,48.1427,47.9461,47.9729,1026401.0
2021-11-26 12:00:00,53.69,53.88,53.66,53.83,926887.0,47.9818,48.1516,47.955,48.1069,926887.0
2021-11-26 12:30:00,53.82,53.87,53.65,53.77,2609230.0,48.098,48.1427,47.9461,48.0533,2609230.0
2021-11-29 09:30:00,54.05,54.27,53.93,54.05,2285294.0,48.3035,48.5001,48.1963,48.3035,2285294.0
2021-11-29 10:00:00,54.05,54.39,54.01,54.23,1473269.0,48.3035,48.6074,48.2678,48.4644,1473269.0
2021-11-29 10:30:00,54.24,54.34,54.16,54.17,1176821.0,48.4733,48.5627,48.4018,48.4108,1176821.0
2021-11-29 11:00:00,54.18,54.32,54.14,54.3,864354.0,48.4197,48.5448,48.384,48.5269,864354.0
2021-11-29 11:30:00,54.3,54.46,54.29,54.44,765842.0,48.5269,48.6699,48.518,48.6521,765842.0
2021-11-29 12:00:00,54.43,54.57,54.42,54.51,735218.0,48.6431,48.7682,48.6342,48.7146,735218.0
2021-11-29 12:30:00,54.51,54.58,54.45,54.47,622451.0,48.7146,48.7772,48.661,48.6789,622451.0
2021-11-29 13:00:00,54.47,54.6,54.42,54.45,615226.0,48.6789,48.7951,48.6342,48.661,615226.0
2021-11-29 13:30:00,54.46,54.51,54.41,54.46,600804.0,48.6699,48.7146,48.6253,48.6699,600804.0
2021-11-29 14:00:00,54.46,54.57,54.42,54.55,470934.0,48.6699,48.7682,48.6342,48.7504,470934.0
2021-11-29 14:30:00,54.55,54.63,54.5,54.52,749265.0,48.7504,48.8219,48.7057,48.7236,749265.0
2021-11-29 15:00:00,54.52,54.61,54.51,54.61,825935.0,48.7236,48.804,48.7146,48.804,825935.0
2021-11-29 15:30:00,54.6,54.73,54.56,54.57,2977720.0,48.7951,48.9112,48.7593,48.7682,2977720.0
2021-11-30 09:30:00,53.6,53.63,53.27,53.32,2592051.0,48.2849,48.312,47.9877,48.0327,2592051.0
2021-11-30 10:00:00,53.32,53.5,53.21,53.27,1735991.0,48.0327,48.1949,47.9336,47.9877,1735991.0
2021-11-30 10:30:00,53.26,53.36,52.87,52.93,1790727.0,47.9787,48.0687,47.6273,47.6814,1790727.0
2021-11-30 11:00:00,52.93,53.11,52.87,53.08,1256569.0,47.6814,47.8435,47.6273,47.8165,1256569.0
2021-11-30 11:30:00,53.08,53.18,52.9,53.04,1078369.0,47.8165,47.9066,47.6544,47.7805,1078369.0
2021-11-30 12:00:00,53.03,53.19,52.94,53.16,906885.0,47.7715,47.9156,47.6904,47.8886,906885.0
2021-11-30 12:30:00,53.16,53.22,53.09,53.12,567710.0,47.8886,47.9426,47.8255,47.8525,567710.0
2021-11-30 13:00:00,53.12,53.2,53.05,53.17,635125.0,47.8525,47.9246,47.7895,47.8976,635125.0
2021-11-30 13:30:00,53.17,53.32,53.17,53.26,616591.0,47.8976,48.0327,47.8976,47.9787,616591.0
2021-11-30 14:00:00,53.26,53.28,53.2,53.21,664118.0,47.9787,47.9967,47.9246,47.9336,664118.0
2021-11-30 14:30:00,53.21,53.23,52.93,52.95,611681.0,47.9336,47.9516,47.6814,47.6994,611681.0
2021-11-30 15:00:00,52.95,52.98,52.86,52.94,926512.0,47.6994,47.7264,47.6183,47.6904,926512.0
2021-11-30 15:30:00,52.93,52.94,52.44,52.47,4986623.0,47.6814,47.6904,47.24,47.267,4986623.0
2021-12-01 09:30:00,52.98,53.26,52.87,52.95,2437737.0,47.7264,47.9787,47.6273,47.6994,2437737.0
2021-12-01 10:00:00,52.95,53.31,52.94,53.23,2050235.0,47.6994,48.0237,47.6904,47.9516,2050235.0
2021-12-01 10:30:00,53.24,53.38,53.04,53.07,1414349.0,47.9606,48.0868,47.7805,47.8075,1414349.0
2021-12-01 11:00:00,53.08,53.46,53.05,53.4,1260114.0,47.8165,48.1588,47.7895,48.1048,1260114.0
2021-12-01 11:30:00,53.4,53.52,53.3,53.45,1123229.0,48.1048,48.2129,48.0147,48.1498,1123229.0
2021-12-01 12:00:00,53.45,53.52,53.35,53.37,526115.0,48.1498,48.2129,48.0597,48.0778,526115.0
2021-12-01 12:30:00,53.37,53.41,53.3,53.36,540420.0,48.0778,48.1138,48.0147,48.0687,540420.0
2021-12-01 13:00:00,53.35,53.38,53.08,53.11,586653.0,48.0597,48.0868,47.8165,47.8435,586653.0
2021-12-01 13:30:00,53.12,53.14,53.02,53.04,653370.0,47.8525,47.8706,47.7625,47.7805,653370.0
2021-12-01 14:00:00,53.03,53.13,52.95,53.11,581591.0,47.7715,47.8616,47.6994,47.8435,581591.0
2021-12-01 14:30:00,53.1,53.2,52.9,52.97,528018.0,47.8345,47.9246,47.6544,47.7174,528018.0
2021-12-01 15:00:00,52.98,53.06,52.71,52.72,829570.0,47.7264,47.7985,47.4832,47.4922,829570.0
2021-12-01 15:30:00,52.72,52.74,52.28,52.3,2446384.0,47.4922,47.5102,47.0958,47.1139,2446384.0
2021-12-02 09:30:00,52.6,53.0,52.5,52.99,1980036.0,47.3841,47.7444,47.294,47.7354,1980036.0
2021-12-02 10:00:00,52.98,53.11,52.9,52.97,1365467.0,47.7264,47.8435,47.6544,47.7174,1365467.0
2021-12-02 10:30:00,52.97,53.06,52.89,53.01,987226.0,47.7174,47.7985,47.6454,47.7535,987226.0
2021-12-02 11:00:00,53.0,53.1,52.87,52.95,1189381.0,47.7444,47.8345,47.6273,47.6994,1189381.0
2021-12-02 11:30:00,52.95,53.09,52.92,53.08,536003.0,47.6994,47.8255,47.6724,47.8165,536003.0
2021-12-02 12:00:00,53.08,53.17,53.05,53.09,617538.0,47.8165,47.8976,47.7895,47.8255,617538.0
2021-12-02 12:30:00,53.09,53.16,53.02,53.13,455343.0,47.8255,47.8886,47.7625,47.8616,455343.0
2021-12-02 13:00:00,53.14,53.2,53.01,53.17,531898.0,47.8706,47.9246,47.7535,47.8976,531898.0
2021-12-02 13:30:00,53.17,53.25,53.13,53.23,473837.0,47.8976,47.9697,47.8616,47.9516,473837.0
2021-12-02 14:00:00,53.24,53.34,53.14,53.33,468623.0,47.9606,48.0507,47.8706,48.0417,468623.0
2021-12-02 14:30:00,53.33,53.34,53.2,53.24,433657.0,48.0417,48.0507,47.9246,47.9606,433657.0
2021-12-02 15:00:00,53.25,53.29,53.11,53.16,504381.0,47.9697,48.0057,47.8435,47.8886,504381.0
2021-12-02 15:30:00,53.17,53.24,52.99,53.09,2505428.0,47.8976,47.9606,47.7354,47.8255,2505428.0
2021-12-03 09:30:00,53.33,53.53,53.12,53.16,1122287.0,48.0417,48.2219,47.8525,47.8886,1122287.0
2021-12-03 10:00:00,53.14,53.35,53.1,53.33,1124412.0,47.8706,48.0597,47.8345,48.0417,1124412.0
2021-12-03 10:30:00,53.33,53.34,53.0,53.0,1170102.0,48.0417,48.0507,47.7444,47.7444,1170102.0
2021-12-03 11:00:00,53.0,53.34,52.98,53.24,1274616.0,47.7444,48.0507,47.7264,47.9606,1274616.0
2021-12-03 11:30:00,53.23,53.26,52.99,53.0,1020393.0,47.9516,47.9787,47.7354,47.7444,1020393.0
2021-12-03 12:00:00,53.0,53.26,52.99,53.25,925859.0,47.7444,47.9787,47.7354,47.9697,925859.0
2021-12-03 12:30:00,53.25,53.29,53.08,53.18,879635.0,47.9697,48.0057,47.8165,47.9066,879635.0
2021-12-03 13:00:00,53.18,53.24,53.13,53.18,752441.0,47.9066,47.9606,47.8616,47.9066,752441.0
2021-12-03 13:30:00,53.19,53.3,53.14,53.24,959302.0,47.9156,48.0147,47.8706,47.9606,959302.0
2021-12-03 14:00:00,53.23,53.27,53.09,53.12,1087017.0,47.9516,47.9877,47.8255,47.8525,1087017.0
2021-12-03 14:30:00,53.12,53.2,53.09,53.18,1134661.0,47.8525,47.9246,47.8255,47.9066,1134661.0
2021-12-03 15:00:00,53.17,53.39,53.11,53.35,1043880.0,47.8976,48.0958,47.8435,48.0597,1043880.0
2021-12-03 15:30:00,53.35,53.61,53.3,53.55,3186124.0,48.0597,48.294,48.0147,48.2399,3186124.0
2021-12-06 09:30:00,54.31,54.83,54.14,54.79,2230720.0,48.9245,49.393,48.7714,49.3569,2230720.0
2021-12-06 10:00:00,54.78,55.09,54.78,55.0,2045770.0,49.3479,49.6272,49.3479,49.5461,2045770.0
2021-12-06 10:30:00,55.0,55.08,54.95,55.02,1542806.0,49.5461,49.6182,49.5011,49.5641,1542806.0
2021-12-06 11:00:00,55.03,55.05,54.97,55.02,1947903.0,49.5731,49.5912,49.5191,49.5641,1947903.0
2021-12-06 11:30:00,55.02,55.25,54.98,55.13,1095406.0,49.5641,49.7713,49.5281,49.6632,1095406.0
2021-12-06 12:00:00,55.14,55.2,55.05,55.16,899467.0,49.6722,49.7263,49.5912,49.6903,899467.0
2021-12-06 12:30:00,55.16,55.23,55.09,55.23,727092.0,49.6903,49.7533,49.6272,49.7533,727092.0
2021-12-06 13:00:00,55.23,55.24,55.04,55.12,782623.0,49.7533,49.7623,49.5822,49.6542,782623.0
2021-12-06 13:30:00,55.11,55.11,54.94,54.98,961971.0,49.6452,49.6452,49.4921,49.5281,961971.0
2021-12-06 14:00:00,54.99,55.09,54.97,55.09,700195.0,49.5371,49.6272,49.5191,49.6272,700195.0
2021-12-06 14:30:00,55.08,55.11,54.94,54.99,664530.0,49.6182,49.6452,49.4921,49.5371,664530.0
2021-12-06 15:00:00,54.99,55.02,54.87,54.92,914276.0,49.5371,49.5641,49.429,49.4741,914276.0
2021-12-06 15:30:00,54.92,55.01,54.84,54.92,2403168.0,49.4741,49.5551,49.402,49.4741,2403168.0
2021-12-07 09:30:00,55.02,55.04,54.85,54.96,2843428.0,49.5641,49.5822,49.411,49.5101,2843428.0
2021-12-07 10:00:00,54.97,55.28,54.95,55.22,3185311.0,49.5191,49.7984,49.5011,49.7443,3185311.0
2021-12-07 10:30:00,55.22,55.33,55.06,55.19,1388221.0,49.7443,49.8434,49.6002,49.7173,1388221.0
2021-12-07 11:00:00,55.18,55.19,55.04,55.15,911950.0,49.7083,49.7173,49.5822,49.6812,911950.0
2021-12-07 11:30:00,55.15,55.3,55.11,55.28,809984.0,49.6812,49.8164,49.6452,49.7984,809984.0
2021-12-07 12:00:00,55.28,55.32,55.23,55.31,515032.0,49.7984,49.8344,49.7533,49.8254,515032.0
2021-12-07 12:30:00,55.31,55.39,55.25,55.35,615160.0,49.8254,49.8974,49.7713,49.8614,615160.0
2021-12-07 13:00:00,55.35,55.38,55.28,55.33,381585.0,49.8614,49.8884,49.7984,49.8434,381585.0
2021-12-07 13:30:00,55.33,55.37,55.23,55.23,400483.0,49.8434,49.8794,49.7533,49.7533,400483.0
2021-12-07 14:00:00,55.23,55.37,55.17,55.36,548065.0,49.7533,49.8794,49.6993,49.8704,548065.0
2021-12-07 14:30:00,55.35,55.42,55.22,55.28,1582684.0,49.8614,49.9245,49.7443,49.7984,1582684.0
2021-12-07 15:00:00,55.28,55.32,55.2,55.22,811514.0,49.7984,49.8344,49.7263,49.7443,811514.0
2021-12-07 15:30:00,55.22,55.28,54.98,55.21,2835530.0,49.7443,49.7984,49.5281,49.7353,2835530.0
2021-12-08 09:30:00,55.12,55.35,55.01,55.14,1609503.0,49.6542,49.8614,49.5551,49.6722,1609503.0
2021-12-08 10:00:00,55.13,55.24,54.94,54.95,1631117.0,49.6632,49.7623,49.4921,49.5011,1631117.0
2021-12-08 10:30:00,54.95,55.05,54.59,54.65,1319946.0,49.5011,49.5912,49.1768,49.2308,1319946.0
2021-12-08 11:00:00,54.65,54.77,54.56,54.58,1410522.0,49.2308,49.3389,49.1498,49.1678,1410522.0
2021-12-08 11:30:00,54.58,54.63,54.45,54.48,1036735.0,49.1678,49.2128,49.0507,49.0777,1036735.0
2021-12-08 12:00:00,54.48,54.54,54.36,54.47,851701.0,49.0777,49.1317,48.9696,49.0687,851701.0
2021-12-08 12:30:00,54.47,54.73,54.47,54.7,702244.0,49.0687,49.3029,49.0687,49.2759,702244.0
2021-12-08 13:00:00,54.7,54.83,54.69,54.78,505325.0,49.2759,49.393,49.2669,49.3479,505325.0
2021-12-08 13:30:00,54.78,54.87,54.76,54.8,329218.0,49.3479,49.429,49.3299,49.366,329218.0
2021-12-08 14:00:00,54.79,54.89,54.79,54.83,400060.0,49.3569,49.447,49.3569,49.393,400060.0
2021-12-08 14:30:00,54.82,54.91,54.79,54.9,317406.0,49.384,49.465,49.3569,49.456,317406.0
2021-12-08 15:00:00,54.91,54.98,54.9,54.96,397936.0,49.465,49.5281,49.456,49.5101,397936.0
2021-12-08 15:30:00,54.96,55.06,54.9,54.99,1566927.0,49.5101,49.6002,49.456,49.5371,1566927.0
2021-12-09 09:30:00,54.75,54.91,54.6,54.75,1169413.0,49.3209,49.465,49.1858,49.3209,1169413.0
2021-12-09 10:00:00,54.76,54.82,54.65,54.79,794165.0,49.3299,49.384,49.2308,49.3569,794165.0
2021-12-09 10:30:00,54.79,54.84,54.7,54.72,583698.0,49.3569,49.402,49.2759,49.2939,583698.0
2021-12-09 11:00:00,54.72,54.76,54.59,54.6,575891.0,49.2939,49.3299,49.1768,49.1858,575891.0
2021-12-09 11:30:00,54.59,54.73,54.58,54.7,498784.0,49.1768,49.3029,49.1678,49.2759,498784.0
2021-12-09 12:00:00,54.7,54.76,54.67,54.71,409426.0,49.2759,49.3299,49.2488,49.2849,409426.0
2021-12-09 12:30:00,54.71,54.84,54.7,54.84,452909.0,49.2849,49.402,49.2759,49.402,452909.0
2021-12-09 13:00:00,54.83,54.93,54.8,54.91,492730.0,49.393,49.4831,49.366,49.465,492730.0
2021-12-09 13:30:00,54.91,55.13,54.89,55.05,632418.0,49.465,49.6632,49.447,49.5912,632418.0
2021-12-09 14:00:00,55.05,55.09,54.99,55.04,548403.0,49.5912,49.6272,49.5371,49.5822,548403.0
2021-12-09 14:30:00,55.04,55.08,54.91,54.96,590544.0,49.5822,49.6182,49.465,49.5101,590544.0
2021-12-09 15:00:00,54.95,54.99,54.9,54.91,907463.0,49.5011,49.5371,49.456,49.465,907463.0
2021-12-09 15:30:00,54.91,54.99,54.84,54.85,1806238.0,49.465,49.5371,49.402,49.411,1806238.0
2021-12-10 09:30:00,55.25,55.62,55.07,55.59,1695030.0,49.7713,50.1046,49.6092,50.0776,1695030.0
2021-12-10 10:00:00,55.59,55.64,55.33,55.43,1101465.0,50.0776,50.1227,49.8434,49.9335,1101465.0
2021-12-10 10:30:00,55.44,55.63,55.39,55.63,1116070.0,49.9425,50.1136,49.8974,50.1136,1116070.0
2021-12-10 11:00:00,55.63,55.87,55.62,55.85,1185323.0,50.1136,50.3299,50.1046,50.3118,1185323.0
2021-12-10 11:30:00,55.85,55.9,55.8,55.86,897587.0,50.3118,50.3569,50.2668,50.3208,897587.0
2021-12-10 12:00:00,55.86,55.91,55.8,55.83,711696.0,50.3208,50.3659,50.2668,50.2938,711696.0
2021-12-10 12:30:00,55.83,55.97,55.81,55.93,598825.0,50.2938,50.4199,50.2758,50.3839,598825.0
2021-12-10 13:00:00,55.93,56.0,55.9,56.0,689357.0,50.3839,50.447,50.3569,50.447,689357.0
2021-12-10 13:30:00,55.99,56.05,55.97,56.04,732514.0,50.438,50.492,50.4199,50.483,732514.0
2021-12-10 14:00:00,56.04,56.1,56.01,56.09,707757.0,50.483,50.537,50.456,50.528,707757.0
2021-12-10 14:30:00,56.09,56.16,56.08,56.16,1195691.0,50.528,50.5911,50.519,50.5911,1195691.0
2021-12-10 15:00:00,56.15,56.25,56.04,56.17,1251568.0,50.5821,50.6722,50.483,50.6001,1251568.0
2021-12-10 15:30:00,56.16,56.32,56.1,56.27,3688056.0,50.5911,50.7352,50.537,50.6902,3688056.0
2021-12-13 09:30:00,56.98,57.79,56.95,57.47,4589925.0,51.3298,52.0595,51.3028,51.7712,4589925.0
2021-12-13 10:00:00,57.47,57.5,57.27,57.33,1846270.0,51.7712,51.7982,51.591,51.6451,1846270.0
2021-12-13 10:30:00,57.34,57.43,57.27,57.34,1541179.0,51.6541,51.7352,51.591,51.6541,1541179.0
2021-12-13 11:00:00,57.34,57.55,57.3,57.51,1457607.0,51.6541,51.8433,51.6181,51.8072,1457607.0
2021-12-13 11:30:00,57.51,57.71,57.49,57.7,1152091.0,51.8072,51.9874,51.7892,51.9784,1152091.0
2021-12-13 12:00:00,57.7,57.72,57.53,57.57,1050086.0,51.9784,51.9964,51.8252,51.8613,1050086.0
2021-12-13 12:30:00,57.57,57.74,57.56,57.69,821249.0,51.8613,52.0144,51.8523,51.9694,821249.0
2021-12-13 13:00:00,57.69,57.72,57.64,57.72,858991.0,51.9694,51.9964,51.9243,51.9964,858991.0
2021-12-13 13:30:00,57.72,57.84,57.69,57.84,1471949.0,51.9964,52.1045,51.9694,52.1045,1471949.0
2021-12-13 14:00:00,57.84,57.93,57.75,57.78,1576969.0,52.1045,52.1856,52.0234,52.0505,1576969.0
2021-12-13 14:30:00,57.78,57.82,57.69,57.77,1274217.0,52.0505,52.0865,51.9694,52.0414,1274217.0
2021-12-13 15:00:00,57.77,57.9,57.75,57.87,1664948.0,52.0414,52.1586,52.0234,52.1315,1664948.0
2021-12-13 15:30:00,57.87,57.9,57.74,57.77,4302198.0,52.1315,52.1586,52.0144,52.0414,4302198.0
2021-12-14 09:30:00,57.4,57.87,57.4,57.68,2894643.0,51.7081,52.1315,51.7081,51.9604,2894643.0
2021-12-14 10:00:00,57.68,57.75,57.45,57.66,1455003.0,51.9604,52.0234,51.7532,51.9424,1455003.0
2021-12-14 10:30:00,57.66,57.88,57.56,57.88,1254226.0,51.9424,52.1405,51.8523,52.1405,1254226.0
2021-12-14 11:00:00,57.88,58.08,57.82,57.98,1693504.0,52.1405,52.3207,52.0865,52.2306,1693504.0
2021-12-14 11:30:00,57.98,58.17,57.96,58.13,1108757.0,52.2306,52.4018,52.2126,52.3657,1108757.0
2021-12-14 12:00:00,58.13,58.15,57.96,57.99,1183181.0,52.3657,52.3838,52.2126,52.2396,1183181.0
2021-12-14 12:30:00,57.99,58.01,57.76,57.77,770625.0,52.2396,52.2576,52.0324,52.0414,770625.0
2021-12-14 13:00:00,57.77,57.88,57.75,57.86,495572.0,52.0414,52.1405,52.0234,52.1225,495572.0
2021-12-14 13:30:00,57.85,57.89,57.8,57.85,468100.0,52.1135,52.1495,52.0685,52.1135,468100.0
2021-12-14 14:00:00,57.85,57.96,57.84,57.9,750395.0,52.1135,52.2126,52.1045,52.1586,750395.0
2021-12-14 14:30:00,57.9,57.96,57.89,57.92,702917.0,52.1586,52.2126,52.1495,52.1766,702917.0
2021-12-14 15:00:00,57.91,57.93,57.84,57.88,908693.0,52.1676,52.1856,52.1045,52.1405,908693.0
2021-12-14 15:30:00,57.88,57.89,57.73,57.83,2967884.0,52.1405,52.1495,52.0054,52.0955,2967884.0
2021-12-15 09:30:00,57.93,58.24,57.9,58.05,3021835.0,52.1856,52.4648,52.1586,52.2937,3021835.0
2021-12-15 10:00:00,58.05,58.05,57.78,57.88,1506692.0,52.2937,52.2937,52.0505,52.1405,1506692.0
2021-12-15 10:30:00,57.88,58.19,57.82,58.19,1418063.0,52.1405,52.4198,52.0865,52.4198,1418063.0
2021-12-15 11:00:00,58.19,58.25,58.11,58.19,1231886.0,52.4198,52.4738,52.3477,52.4198,1231886.0
2021-12-15 11:30:00,58.19,58.25,58.08,58.1,979383.0,52.4198,52.4738,52.3207,52.3387,979383.0
2021-12-15 12:00:00,58.1,58.13,58.02,58.08,784526.0,52.3387,52.3657,52.2667,52.3207,784526.0
2021-12-15 12:30:00,58.08,58.11,57.99,58.04,662294.0,52.3207,52.3477,52.2396,52.2847,662294.0
2021-12-15 13:00:00,58.04,58.06,57.92,57.93,748119.0,52.2847,52.3027,52.1766,52.1856,748119.0
2021-12-15 13:30:00,57.93,57.95,57.8,57.83,1167108.0,52.1856,52.2036,52.0685,52.0955,1167108.0
2021-12-15 14:00:00,57.82,57.98,57.65,57.9,1335653.0,52.0865,52.2306,51.9333,52.1586,1335653.0
2021-12-15 14:30:00,57.89,58.02,57.85,58.02,1494457.0,52.1495,52.2667,52.1135,52.2667,1494457.0
2021-12-15 15:00:00,58.02,58.19,57.97,58.19,2461626.0,52.2667,52.4198,52.2216,52.4198,2461626.0
2021-12-15 15:30:00,58.19,58.2,57.91,58.05,3437035.0,52.4198,52.4288,52.1676,52.2937,3437035.0
2021-12-16 09:30:00,57.98,58.25,57.9,58.16,1932262.0,52.2306,52.4738,52.1586,52.3928,1932262.0
2021-12-16 10:00:00,58.16,58.39,58.14,58.29,2684706.0,52.3928,52.6,52.3748,52.5099,2684706.0
2021-12-16 10:30:00,58.3,58.63,58.28,58.6,1140763.0,52.5189,52.8162,52.5009,52.7891,1140763.0
2021-12-16 11:00:00,58.61,58.75,58.54,58.74,1407415.0,52.7981,52.9243,52.7351,52.9153,1407415.0
2021-12-16 11:30:00,58.74,58.88,58.69,58.83,1460780.0,52.9153,53.0414,52.8702,52.9963,1460780.0
2021-12-16 12:00:00,58.83,58.86,58.75,58.8,1236938.0,52.9963,53.0234,52.9243,52.9693,1236938.0
2021-12-16 12:30:00,58.8,58.81,58.64,58.65,979642.0,52.9693,52.9783,52.8252,52.8342,979642.0
2021-12-16 13:00:00,58.66,58.69,58.53,58.59,567971.0,52.8432,52.8702,52.7261,52.7801,567971.0
2021-12-16 13:30:00,58.59,58.63,58.52,58.59,612251.0,52.7801,52.8162,52.7171,52.7801,612251.0
2021-12-16 14:00:00,58.6,58.62,58.51,58.54,806641.0,52.7891,52.8072,52.7081,52.7351,806641.0
2021-12-16 14:30:00,58.54,58.65,58.34,58.42,1041835.0,52.7351,52.8342,52.5549,52.627,1041835.0
2021-12-16 15:00:00,58.42,58.65,58.37,58.61,1386258.0,52.627,52.8342,52.5819,52.7981,1386258.0
2021-12-16 15:30:00,58.61,58.71,58.53,58.64,3313891.0,52.7981,52.8882,52.7261,52.8252,3313891.0
2021-12-17 09:30:00,58.49,58.68,58.25,58.39,5791194.0,52.69,52.8612,52.4738,52.6,5791194.0
2021-12-17 10:00:00,58.39,58.66,58.35,58.5,1209258.0,52.6,52.8432,52.5639,52.6991,1209258.0
2021-12-17 10:30:00,58.5,58.9,58.48,58.84,1534931.0,52.6991,53.0594,52.681,53.0053,1534931.0
2021-12-17 11:00:00,58.84,58.92,58.63,58.65,1210012.0,53.0053,53.0774,52.8162,52.8342,1210012.0
2021-12-17 11:30:00,58.65,58.71,58.42,58.5,1438277.0,52.8342,52.8882,52.627,52.6991,1438277.0
2021-12-17 12:00:00,58.51,58.51,58.36,58.44,839411.0,52.7081,52.7081,52.5729,52.645,839411.0
2021-12-17 12:30:00,58.44,58.55,58.41,58.46,1076027.0,52.645,52.7441,52.618,52.663,1076027.0
2021-12-17 13:00:00,58.45,58.6,58.37,58.6,812466.0,52.654,52.7891,52.5819,52.7891,812466.0
2021-12-17 13:30:00,58.59,58.74,58.51,58.72,495347.0,52.7801,52.9153,52.7081,52.8972,495347.0
2021-12-17 14:00:00,58.71,58.72,58.54,58.55,880301.0,52.8882,52.8972,52.7351,52.7441,880301.0
2021-12-17 14:30:00,58.55,58.61,58.46,58.5,696511.0,52.7441,52.7981,52.663,52.6991,696511.0
2021-12-17 15:00:00,58.5,58.55,58.43,58.44,1152010.0,52.6991,52.7441,52.636,52.645,1152010.0
2021-12-17 15:30:00,58.44,58.47,57.7,57.98,5496561.0,52.645,52.672,51.9784,52.2306,5496561.0
2021-12-20 09:30:00,57.2,57.78,57.0,57.65,2195300.0,51.528,52.0505,51.3478,51.9333,2195300.0
2021-12-20 10:00:00,57.65,57.7,57.36,57.41,1674100.0,51.9333,51.9784,51.6721,51.7171,1674100.0
2021-12-20 10:30:00,57.42,57.55,57.4,57.54,1389558.0,51.7262,51.8433,51.7081,51.8343,1389558.0
2021-12-20 11:00:00,57.54,57.61,57.46,57.48,1299239.0,51.8343,51.8973,51.7622,51.7802,1299239.0
2021-12-20 11:30:00,57.48,57.51,57.38,57.44,834672.0,51.7802,51.8072,51.6901,51.7442,834672.0
2021-12-20 12:00:00,57.44,57.47,57.37,57.44,577202.0,51.7442,51.7712,51.6811,51.7442,577202.0
2021-12-20 12:30:00,57.44,57.44,57.27,57.28,717686.0,51.7442,51.7442,51.591,51.6,717686.0
2021-12-20 13:00:00,57.28,57.43,57.24,57.41,702390.0,51.6,51.7352,51.564,51.7171,702390.0
2021-12-20 13:30:00,57.4,57.52,57.39,57.46,909934.0,51.7081,51.8162,51.6991,51.7622,909934.0
2021-12-20 14:00:00,57.47,57.5,57.4,57.46,822698.0,51.7712,51.7982,51.7081,51.7622,822698.0
2021-12-20 14:30:00,57.47,57.47,57.32,57.34,724968.0,51.7712,51.7712,51.6361,51.6541,724968.0
2021-12-20 15:00:00,57.34,57.45,57.31,57.43,932109.0,51.6541,51.7532,51.6271,51.7352,932109.0
2021-12-20 15:30:00,57.43,57.59,57.41,57.55,2966755.0,51.7352,51.8793,51.7171,51.8433,2966755.0
2021-12-21 09:30:00,57.61,57.97,57.53,57.81,1481584.0,51.8973,52.2216,51.8252,52.0775,1481584.0
2021-12-21 10:00:00,57.8,57.83,57.55,57.69,1040177.0,52.0685,52.0955,51.8433,51.9694,1040177.0
2021-12-21 10:30:00,57.68,57.7,57.54,57.59,760576.0,51.9604,51.9784,51.8343,51.8793,760576.0
2021-12-21 11:00:00,57.59,57.69,57.57,57.66,888635.0,51.8793,51.9694,51.8613,51.9424,888635.0
2021-12-21 11:30:00,57.67,57.82,57.65,57.73,932692.0,51.9514,52.0865,51.9333,52.0054,932692.0
2021-12-21 12:00:00,57.73,57.86,57.72,57.8,820068.0,52.0054,52.1225,51.9964,52.0685,820068.0
2021-12-21 12:30:00,57.8,57.93,57.8,57.9,746622.0,52.0685,52.1856,52.0685,52.1586,746622.0
2021-12-21 13:00:00,57.89,57.89,57.79,57.8,520733.0,52.1495,52.1495,52.0595,52.0685,520733.0
2021-12-21 13:30:00,57.81,57.9,57.79,57.87,914372.0,52.0775,52.1586,52.0595,52.1315,914372.0
2021-12-21 14:00:00,57.86,57.86,57.74,57.8,665606.0,52.1225,52.1225,52.0144,52.0685,665606.0
2021-12-21 14:30:00,57.8,57.81,57.7,57.79,543982.0,52.0685,52.0775,51.9784,52.0595,543982.0
2021-12-21 15:00:00,57.78,57.9,57.76,57.86,641898.0,52.0505,52.1586,52.0324,52.1225,641898.0
2021-12-21 15:30:00,57.86,57.86,57.66,57.77,1893203.0,52.1225,52.1225,51.9424,52.0414,1893203.0
2021-12-22 09:30:00,57.71,57.82,57.49,57.55,1106363.0,51.9874,52.0865,51.7892,51.8433,1106363.0
2021-12-22 10:00:00,57.56,57.86,57.55,57.85,593048.0,51.8523,52.1225,51.8433,52.1135,593048.0
2021-12-22 10:30:00,57.85,58.15,57.8,58.15,843916.0,52.1135,52.3838,52.0685,52.3838,843916.0
2021-12-22 11:00:00,58.15,58.15,57.94,57.98,524916.0,52.3838,52.3838,52.1946,52.2306,524916.0
2021-12-22 11:30:00,57.98,58.0,57.89,57.92,691455.0,52.2306,52.2486,52.1495,52.1766,691455.0
2021-12-22 12:00:00,57.93,57.97,57.87,57.92,520389.0,52.1856,52.2216,52.1315,52.1766,520389.0
2021-12-22 12:30:00,57.93,58.05,57.92,58.01,591352.0,52.1856,52.2937,52.1766,52.2576,591352.0
2021-12-22 13:00:00,58.01,58.03,57.97,58.01,348597.0,52.2576,52.2757,52.2216,52.2576,348597.0
2021-12-22 13:30:00,58.01,58.09,58.0,58.04,347357.0,52.2576,52.3297,52.2486,52.2847,347357.0
2021-12-22 14:00:00,58.03,58.13,58.01,58.11,587304.0,52.2757,52.3657,52.2576,52.3477,587304.0
2021-12-22 14:30:00,58.11,58.12,58.03,58.06,365408.0,52.3477,52.3567,52.2757,52.3027,365408.0
2021-12-22 15:00:00,58.06,58.11,58.02,58.1,356319.0,52.3027,52.3477,52.2667,52.3387,356319.0
2021-12-22 15:30:00,58.09,58.19,58.06,58.17,1602711.0,52.3297,52.4198,52.3027,52.4018,1602711.0
2021-12-23 09:30:00,58.52,58.61,58.29,58.35,1267845.0,52.7171,52.7981,52.5099,52.5639,1267845.0
2021-12-23 10:00:00,58.35,58.44,58.31,58.37,629615.0,52.5639,52.645,52.5279,52.5819,629615.0
2021-12-23 10:30:00,58.36,58.39,58.28,58.35,418875.0,52.5729,52.6,52.5009,52.5639,418875.0
2021-12-23 11:00:00,58.34,58.38,58.28,58.3,305370.0,52.5549,52.591,52.5009,52.5189,305370.0
2021-12-23 11:30:00,58.3,58.32,58.21,58.28,388988.0,52.5189,52.5369,52.4378,52.5009,388988.0
2021-12-23 12:00:00,58.29,58.29,58.09,58.1,539386.0,52.5099,52.5099,52.3297,52.3387,539386.0
2021-12-23 12:30:00,58.1,58.11,57.94,58.07,454004.0,52.3387,52.3477,52.1946,52.3117,454004.0
2021-12-23 13:00:00,58.06,58.08,58.01,58.05,287891.0,52.3027,52.3207,52.2576,52.2937,287891.0
2021-12-23 13:30:00,58.06,58.12,58.04,58.07,203220.0,52.3027,52.3567,52.2847,52.3117,203220.0
2021-12-23 14:00:00,58.07,58.14,58.05,58.09,313480.0,52.3117,52.3748,52.2937,52.3297,313480.0
2021-12-23 14:30:00,58.08,58.22,58.05,58.21,412997.0,52.3207,52.4468,52.2937,52.4378,412997.0
2021-12-23 15:00:00,58.21,58.22,58.13,58.17,399277.0,52.4378,52.4468,52.3657,52.4018,399277.0
2021-12-23 15:30:00,58.17,58.28,58.14,58.22,1891321.0,52.4018,52.5009,52.3748,52.4468,1891321.0
2021-12-27 09:30:00,58.0,58.57,58.0,58.47,883172.0,52.2486,52.7621,52.2486,52.672,883172.0
2021-12-27 10:00:00,58.47,58.57,58.44,58.48,552998.0,52.672,52.7621,52.645,52.681,552998.0
2021-12-27 10:30:00,58.48,58.56,58.44,58.51,743231.0,52.681,52.7531,52.645,52.7081,743231.0
2021-12-27 11:00:00,58.51,58.59,58.47,58.55,702263.0,52.7081,52.7801,52.672,52.7441,702263.0
2021-12-27 11:30:00,58.54,58.57,58.51,58.55,410757.0,52.7351,52.7621,52.7081,52.7441,410757.0
2021-12-27 12:00:00,58.55,58.58,58.49,58.53,632227.0,52.7441,52.7711,52.69,52.7261,632227.0
2021-12-27 12:30:00,58.53,58.57,58.49,58.54,666497.0,52.7261,52.7621,52.69,52.7351,666497.0
2021-12-27 13:00:00,58.54,58.58,58.53,58.56,279223.0,52.7351,52.7711,52.7261,52.7531,279223.0
2021-12-27 13:30:00,58.57,58.62,58.54,58.61,192671.0,52.7621,52.8072,52.7351,52.7981,192671.0
2021-12-27 14:00:00,58.6,58.61,58.51,58.56,192870.0,52.7891,52.7981,52.7081,52.7531,192870.0
2021-12-27 14:30:00,58.56,58.61,58.52,58.55,256566.0,52.7531,52.7981,52.7171,52.7441,256566.0
2021-12-27 15:00:00,58.55,58.65,58.51,58.64,296032.0,52.7441,52.8342,52.7081,52.8252,296032.0
2021-12-27 15:30:00,58.64,58.69,58.6,58.65,1241356.0,52.8252,52.8702,52.7891,52.8342,1241356.0
2021-12-28 09:30:00,58.4,58.87,58.3,58.74,955641.0,52.609,53.0324,52.5189,52.9153,955641.0
2021-12-28 10:00:00,58.74,58.85,58.64,58.73,852169.0,52.9153,53.0144,52.8252,52.9062,852169.0
2021-12-28 10:30:00,58.73,58.78,58.67,58.76,427276.0,52.9062,52.9513,52.8522,52.9333,427276.0
2021-12-28 11:00:00,58.77,58.92,58.75,58.91,538184.0,52.9423,53.0774,52.9243,53.0684,538184.0
2021-12-28 11:30:00,58.92,58.94,58.81,58.81,667294.0,53.0774,53.0954,52.9783,52.9783,667294.0
2021-12-28 12:00:00,58.82,58.84,58.75,58.79,544570.0,52.9873,53.0053,52.9243,52.9603,544570.0
2021-12-28 12:30:00,58.78,58.82,58.72,58.82,333493.0,52.9513,52.9873,52.8972,52.9873,333493.0
2021-12-28 13:00:00,58.82,58.84,58.77,58.8,162051.0,52.9873,53.0053,52.9423,52.9693,162051.0
2021-12-28 13:30:00,58.79,58.85,58.78,58.84,121964.0,52.9603,53.0144,52.9513,53.0053,121964.0
2021-12-28 14:00:00,58.85,58.86,58.74,58.76,299963.0,53.0144,53.0234,52.9153,52.9333,299963.0
2021-12-28 14:30:00,58.75,58.83,58.73,58.8,377116.0,52.9243,52.9963,52.9062,52.9693,377116.0
2021-12-28 15:00:00,58.8,58.86,58.76,58.79,586633.0,52.9693,53.0234,52.9333,52.9603,586633.0
2021-12-28 15:30:00,58.8,58.9,58.75,58.89,1206450.0,52.9693,53.0594,52.9243,53.0504,1206450.0
2021-12-29 09:30:00,58.95,59.09,58.81,58.92,1171473.0,53.1044,53.2306,52.9783,53.0774,1171473.0
2021-12-29 10:00:00,58.93,59.04,58.85,58.86,554448.0,53.0864,53.1855,53.0144,53.0234,554448.0
2021-12-29 10:30:00,58.86,58.93,58.72,58.73,406190.0,53.0234,53.0864,52.8972,52.9062,406190.0
2021-12-29 11:00:00,58.73,58.8,58.66,58.75,342930.0,52.9062,52.9693,52.8432,52.9243,342930.0
2021-12-29 11:30:00,58.76,58.9,58.73,58.88,264092.0,52.9333,53.0594,52.9062,53.0414,264092.0
2021-12-29 12:00:00,58.88,58.97,58.87,58.97,387713.0,53.0414,53.1225,53.0324,53.1225,387713.0
2021-12-29 12:30:00,58.97,59.04,58.96,59.04,677219.0,53.1225,53.1855,53.1134,53.1855,677219.0
2021-12-29 13:00:00,59.04,59.06,58.92,58.94,557525.0,53.1855,53.2035,53.0774,53.0954,557525.0
2021-12-29 13:30:00,58.94,59.02,58.91,59.01,458838.0,53.0954,53.1675,53.0684,53.1585,458838.0
2021-12-29 14:00:00,59.01,59.01,58.94,58.98,540255.0,53.1585,53.1585,53.0954,53.1315,540255.0
2021-12-29 14:30:00,58.98,59.0,58.92,58.96,429950.0,53.1315,53.1495,53.0774,53.1134,429950.0
2021-12-29 15:00:00,58.96,59.08,58.95,59.07,474743.0,53.1134,53.2215,53.1044,53.2125,474743.0
2021-12-29 15:30:00,59.07,59.1,58.94,58.95,1063073.0,53.2125,53.2396,53.0954,53.1044,1063073.0
2021-12-30 09:30:00,59.06,59.23,59.03,59.07,830045.0,53.2035,53.3567,53.1765,53.2125,830045.0
2021-12-30 10:00:00,59.05,59.13,58.97,59.09,445200.0,53.1945,53.2666,53.1225,53.2306,445200.0
2021-12-30 10:30:00,59.09,59.09,58.86,59.02,480265.0,53.2306,53.2306,53.0234,53.1675,480265.0
2021-12-30 11:00:00,59.01,59.04,58.85,58.85,372032.0,53.1585,53.1855,53.0144,53.0144,372032.0
2021-12-30 11:30:00,58.85,58.9,58.81,58.88,369931.0,53.0144,53.0594,52.9783,53.0414,369931.0
2021-12-30 12:00:00,58.88,58.88,58.81,58.86,189029.0,53.0414,53.0414,52.9783,53.0234,189029.0
2021-12-30 12:30:00,58.87,58.88,58.83,58.86,194883.0,53.0324,53.0414,52.9963,53.0234,194883.0
2021-12-30 13:00:00,58.86,58.88,58.78,58.79,254839.0,53.0234,53.0414,52.9513,52.9603,254839.0
2021-12-30 13:30:00,58.79,58.9,58.77,58.89,261349.0,52.9603,53.0594,52.9423,53.0504,261349.0
2021-12-30 14:00:00,58.88,58.92,58.82,58.88,237188.0,53.0414,53.0774,52.9873,53.0414,237188.0
2021-12-30 14:30:00,58.89,58.93,58.88,58.88,254494.0,53.0504,53.0864,53.0414,53.0414,254494.0
2021-12-30 15:00:00,58.89,58.96,58.86,58.92,281655.0,53.0504,53.1134,53.0234,53.0774,281655.0
2021-12-30 15:30:00,58.92,58.92,58.76,58.78,1157744.0,53.0774,53.0774,52.9333,52.9513,1157744.0
2021-12-31 09:30:00,58.75,58.87,58.69,58.71,441173.0,52.9243,53.0324,52.8702,52.8882,441173.0
2021-12-31 10:00:00,58.71,58.89,58.7,58.89,363163.0,52.8882,53.0504,52.8792,53.0504,363163.0
2021-12-31 10:30:00,58.89,58.89,58.77,58.86,365418.0,53.0504,53.0504,52.9423,53.0234,365418.0
2021-12-31 11:00:00,58.87,58.94,58.82,58.85,306658.0,53.0324,53.0954,52.9873,53.0144,306658.0
2021-12-31 11:30:00,58.85,58.86,58.8,58.82,264903.0,53.0144,53.0234,52.9693,52.9873,264903.0
2021-12-31 12:00:00,58.82,58.84,58.77,58.81,247551.0,52.9873,53.0053,52.9423,52.9783,247551.0
2021-12-31 12:30:00,58.82,58.91,58.81,58.91,179415.0,52.9873,53.0684,52.9783,53.0684,179415.0
2021-12-31 13:00:00,58.91,58.99,58.91,58.99,253613.0,53.0684,53.1405,53.0684,53.1405,253613.0
2021-12-31 13:30:00,58.98,59.03,58.93,59.01,270412.0,53.1315,53.1765,53.0864,53.1585,270412.0
2021-12-31 14:00:00,59.01,59.1,59.01,59.05,401587.0,53.1585,53.2396,53.1585,53.1945,401587.0
2021-12-31 14:30:00,59.05,59.13,59.05,59.09,462360.0,53.1945,53.2666,53.1945,53.2306,462360.0
2021-12-31 15:00:00,59.09,59.24,59.09,59.22,662262.0,53.2306,53.3657,53.2306,53.3477,662262.0
2021-12-31 15:30:00,59.23,59.35,59.19,59.22,2249414.0,53.3567,53.4648,53.3206,53.3477,2249414.0
2022-01-03 09:30:00,58.82,58.92,58.52,58.59,1728189.0,52.9873,53.0774,52.7171,52.7801,1728189.0
2022-01-03 10:00:00,58.59,58.7,58.37,58.6,1438955.0,52.7801,52.8792,52.5819,52.7891,1438955.0
2022-01-03 10:30:00,58.6,58.64,58.43,58.62,997762.0,52.7891,52.8252,52.636,52.8072,997762.0
2022-01-03 11:00:00,58.62,58.8,58.53,58.65,1146731.0,52.8072,52.9693,52.7261,52.8342,1146731.0
2022-01-03 11:30:00,58.64,58.82,58.61,58.8,885881.0,52.8252,52.9873,52.7981,52.9693,885881.0
2022-01-03 12:00:00,58.8,58.82,58.61,58.82,1523697.0,52.9693,52.9873,52.7981,52.9873,1523697.0
2022-01-03 12:30:00,58.82,58.83,58.65,58.67,611628.0,52.9873,52.9963,52.8342,52.8522,611628.0
2022-01-03 13:00:00,58.68,58.85,58.64,58.85,510249.0,52.8612,53.0144,52.8252,53.0144,510249.0
2022-01-03 13:30:00,58.85,58.93,58.78,58.91,724126.0,53.0144,53.0864,52.9513,53.0684,724126.0
2022-01-03 14:00:00,58.91,59.09,58.87,59.08,993093.0,53.0684,53.2306,53.0324,53.2215,993093.0
2022-01-03 14:30:00,59.08,59.19,59.03,59.07,972290.0,53.2215,53.3206,53.1765,53.2125,972290.0
2022-01-03 15:00:00,59.06,59.09,59.02,59.05,751115.0,53.2035,53.2306,53.1675,53.1945,751115.0
2022-01-03 15:30:00,59.05,59.31,59.05,59.3,2083507.0,53.1945,53.4287,53.1945,53.4197,2083507.0
2022-01-04 09:30:00,59.73,60.39,59.59,60.28,4474512.0,53.8071,54.4016,53.681,54.3025,4474512.0
2022-01-04 10:00:00,60.28,60.47,60.1,60.17,1797731.0,54.3025,54.4737,54.1404,54.2035,1797731.0
2022-01-04 10:30:00,60.16,60.34,60.12,60.32,1783487.0,54.1944,54.3566,54.1584,54.3386,1783487.0
2022-01-04 11:00:00,60.32,60.41,60.19,60.37,1660877.0,54.3386,54.4197,54.2215,54.3836,1660877.0
2022-01-04 11:30:00,60.36,60.48,60.2,60.47,1175185.0,54.3746,54.4827,54.2305,54.4737,1175185.0
2022-01-04 12:00:00,60.47,60.54,60.39,60.46,1251717.0,54.4737,54.5368,54.4016,54.4647,1251717.0
2022-01-04 12:30:00,60.46,60.48,60.2,60.25,973873.0,54.4647,54.4827,54.2305,54.2755,973873.0
2022-01-04 13:00:00,60.25,60.32,60.2,60.3,934747.0,54.2755,54.3386,54.2305,54.3206,934747.0
2022-01-04 13:30:00,60.3,60.31,60.14,60.24,1015467.0,54.3206,54.3296,54.1764,54.2665,1015467.0
2022-01-04 14:00:00,60.24,60.43,60.23,60.43,791354.0,54.2665,54.4377,54.2575,54.4377,791354.0
2022-01-04 14:30:00,60.43,60.46,60.33,60.44,796276.0,54.4377,54.4647,54.3476,54.4467,796276.0
2022-01-04 15:00:00,60.44,60.44,60.35,60.4,829920.0,54.4467,54.4467,54.3656,54.4106,829920.0
2022-01-04 15:30:00,60.39,60.45,60.27,60.28,2632021.0,54.4016,54.4557,54.2935,54.3025,2632021.0
2022-01-05 09:30:00,60.09,60.83,60.05,60.68,1819375.0,54.1314,54.798,54.0954,54.6629,1819375.0
2022-01-05 10:00:00,60.68,61.0,60.54,60.97,1170372.0,54.6629,54.9512,54.5368,54.9241,1170372.0
2022-01-05 10:30:00,60.97,61.14,60.88,60.93,1667198.0,54.9241,55.0773,54.8431,54.8881,1667198.0
2022-01-05 11:00:00,60.93,61.06,60.9,61.05,792226.0,54.8881,55.0052,54.8611,54.9962,792226.0
2022-01-05 11:30:00,61.04,61.1,60.95,61.05,740760.0,54.9872,55.0412,54.9061,54.9962,740760.0
2022-01-05 12:00:00,61.05,61.2,61.04,61.15,656728.0,54.9962,55.1313,54.9872,55.0863,656728.0
2022-01-05 12:30:00,61.15,61.17,61.01,61.05,702273.0,55.0863,55.1043,54.9602,54.9962,702273.0
2022-01-05 13:00:00,61.05,61.19,61.05,61.08,805703.0,54.9962,55.1223,54.9962,55.0232,805703.0
2022-01-05 13:30:00,61.09,61.19,61.06,61.15,537957.0,55.0322,55.1223,55.0052,55.0863,537957.0
2022-01-05 14:00:00,61.15,61.17,60.92,61.09,830604.0,55.0863,55.1043,54.8791,55.0322,830604.0
2022-01-05 14:30:00,61.09,61.09,60.89,60.95,840431.0,55.0322,55.0322,54.8521,54.9061,840431.0
2022-01-05 15:00:00,60.94,61.0,60.8,60.86,1175128.0,54.8971,54.9512,54.771,54.825,1175128.0
2022-01-05 15:30:00,60.86,60.99,60.74,60.81,3600980.0,54.825,54.9421,54.7169,54.78,3600980.0
2022-01-06 09:30:00,60.47,60.81,60.46,60.79,1853086.0,54.4737,54.78,54.4647,54.762,1853086.0
2022-01-06 10:00:00,60.79,61.12,60.76,60.94,1631440.0,54.762,55.0593,54.735,54.8971,1631440.0
2022-01-06 10:30:00,60.94,61.12,60.73,60.74,1150357.0,54.8971,55.0593,54.7079,54.7169,1150357.0
2022-01-06 11:00:00,60.74,60.75,60.56,60.67,687304.0,54.7169,54.7259,54.5548,54.6539,687304.0
2022-01-06 11:30:00,60.66,60.83,60.57,60.61,710014.0,54.6449,54.798,54.5638,54.5998,710014.0
2022-01-06 12:00:00,60.61,60.73,60.53,60.71,752697.0,54.5998,54.7079,54.5278,54.6899,752697.0
2022-01-06 12:30:00,60.71,60.78,60.66,60.72,550756.0,54.6899,54.753,54.6449,54.6989,550756.0
2022-01-06 13:00:00,60.71,60.79,60.67,60.76,447174.0,54.6899,54.762,54.6539,54.735,447174.0
2022-01-06 13:30:00,60.76,60.89,60.7,60.77,620548.0,54.735,54.8521,54.6809,54.744,620548.0
2022-01-06 14:00:00,60.77,60.89,60.72,60.86,736136.0,54.744,54.8521,54.6989,54.825,736136.0
2022-01-06 14:30:00,60.86,60.93,60.83,60.84,686515.0,54.825,54.8881,54.798,54.807,686515.0
2022-01-06 15:00:00,60.83,60.84,60.51,60.52,783579.0,54.798,54.807,54.5097,54.5188,783579.0
2022-01-06 15:30:00,60.51,60.6,60.43,60.47,2325672.0,54.5097,54.5908,54.4377,54.4737,2325672.0
2022-01-07 09:30:00,60.28,60.4,60.06,60.3,1334282.0,54.3025,54.4106,54.1044,54.3206,1334282.0
2022-01-07 10:00:00,60.3,60.6,60.23,60.55,574748.0,54.3206,54.5908,54.2575,54.5458,574748.0
2022-01-07 10:30:00,60.54,60.69,60.45,60.6,971233.0,54.5368,54.6719,54.4557,54.5908,971233.0
2022-01-07 11:00:00,60.6,60.69,60.52,60.6,996192.0,54.5908,54.6719,54.5188,54.5908,996192.0
2022-01-07 11:30:00,60.6,60.67,60.48,60.66,590368.0,54.5908,54.6539,54.4827,54.6449,590368.0
2022-01-07 12:00:00,60.67,60.67,60.57,60.61,353172.0,54.6539,54.6539,54.5638,54.5998,353172.0
2022-01-07 12:30:00,60.61,60.62,60.5,60.52,321377.0,54.5998,54.6088,54.5007,54.5188,321377.0
2022-01-07 13:00:00,60.52,60.6,60.47,60.59,386596.0,54.5188,54.5908,54.4737,54.5818,386596.0
2022-01-07 13:30:00,60.59,60.68,60.54,60.67,409734.0,54.5818,54.6629,54.5368,54.6539,409734.0
2022-01-07 14:00:00,60.67,60.72,60.62,60.63,446400.0,54.6539,54.6989,54.6088,54.6178,446400.0
2022-01-07 14:30:00,60.63,60.63,60.55,60.58,379085.0,54.6178,54.6178,54.5458,54.5728,379085.0
2022-01-07 15:00:00,60.58,60.63,60.48,60.5,524919.0,54.5728,54.6178,54.4827,54.5007,524919.0
2022-01-07 15:30:00,60.5,60.54,60.31,60.33,1717939.0,54.5007,54.5368,54.3296,54.3476,1717939.0
2022-01-10 09:30:00,60.55,60.71,60.44,60.62,2190225.0,54.5458,54.6899,54.4467,54.6088,2190225.0
2022-01-10 10:00:00,60.62,60.82,60.52,60.61,1195534.0,54.6088,54.789,54.5188,54.5998,1195534.0
2022-01-10 10:30:00,60.6,60.66,60.5,60.51,903442.0,54.5908,54.6449,54.5007,54.5097,903442.0
2022-01-10 11:00:00,60.51,60.69,60.45,60.6,1012287.0,54.5097,54.6719,54.4557,54.5908,1012287.0
2022-01-10 11:30:00,60.59,60.6,60.35,60.46,623168.0,54.5818,54.5908,54.3656,54.4647,623168.0
2022-01-10 12:00:00,60.45,60.6,60.41,60.6,430064.0,54.4557,54.5908,54.4197,54.5908,430064.0
2022-01-10 12:30:00,60.6,60.69,60.51,60.53,645096.0,54.5908,54.6719,54.5097,54.5278,645096.0
2022-01-10 13:00:00,60.52,60.63,60.52,60.55,515652.0,54.5188,54.6178,54.5188,54.5458,515652.0
2022-01-10 13:30:00,60.55,60.62,60.46,60.59,422206.0,54.5458,54.6088,54.4647,54.5818,422206.0
2022-01-10 14:00:00,60.59,60.63,60.54,60.55,562130.0,54.5818,54.6178,54.5368,54.5458,562130.0
2022-01-10 14:30:00,60.55,60.56,60.36,60.44,956804.0,54.5458,54.5548,54.3746,54.4467,956804.0
2022-01-10 15:00:00,60.44,60.47,60.25,60.28,1012153.0,54.4467,54.4737,54.2755,54.3025,1012153.0
2022-01-10 15:30:00,60.28,60.47,60.18,60.42,2472047.0,54.3025,54.4737,54.2125,54.4287,2472047.0
2022-01-11 09:30:00,60.43,60.48,59.92,60.1,1583277.0,54.4377,54.4827,53.9782,54.1404,1583277.0
2022-01-11 10:00:00,60.1,60.29,60.06,60.11,1140016.0,54.1404,54.3116,54.1044,54.1494,1140016.0
2022-01-11 10:30:00,60.12,60.18,59.95,60.07,838567.0,54.1584,54.2125,54.0053,54.1134,838567.0
2022-01-11 11:00:00,60.07,60.1,59.84,59.88,1138852.0,54.1134,54.1404,53.9062,53.9422,1138852.0
2022-01-11 11:30:00,59.89,60.06,59.88,60.05,642530.0,53.9512,54.1044,53.9422,54.0954,642530.0
2022-01-11 12:00:00,60.05,60.12,60.01,60.06,580793.0,54.0954,54.1584,54.0593,54.1044,580793.0
2022-01-11 12:30:00,60.07,60.12,60.04,60.07,588496.0,54.1134,54.1584,54.0863,54.1134,588496.0
2022-01-11 13:00:00,60.07,60.25,60.05,60.22,416413.0,54.1134,54.2755,54.0954,54.2485,416413.0
2022-01-11 13:30:00,60.22,60.29,60.14,60.16,591390.0,54.2485,54.3116,54.1764,54.1944,591390.0
2022-01-11 14:00:00,60.16,60.18,60.05,60.17,522533.0,54.1944,54.2125,54.0954,54.2035,522533.0
2022-01-11 14:30:00,60.16,60.24,60.12,60.21,569164.0,54.1944,54.2665,54.1584,54.2395,569164.0
2022-01-11 15:00:00,60.21,60.39,60.18,60.39,958882.0,54.2395,54.4016,54.2125,54.4016,958882.0
2022-01-11 15:30:00,60.38,60.49,60.24,60.48,3674297.0,54.3926,54.4917,54.2665,54.4827,3674297.0
2022-01-12 09:30:00,60.53,60.54,60.22,60.41,1347739.0,54.5278,54.5368,54.2485,54.4197,1347739.0
2022-01-12 10:00:00,60.41,60.69,60.25,60.35,1266317.0,54.4197,54.6719,54.2755,54.3656,1266317.0
2022-01-12 10:30:00,60.35,60.41,60.19,60.35,758229.0,54.3656,54.4197,54.2215,54.3656,758229.0
2022-01-12 11:00:00,60.35,60.48,60.28,60.36,644297.0,54.3656,54.4827,54.3025,54.3746,644297.0
2022-01-12 11:30:00,60.35,60.41,60.31,60.35,649530.0,54.3656,54.4197,54.3296,54.3656,649530.0
2022-01-12 12:00:00,60.35,60.48,60.32,60.44,970105.0,54.3656,54.4827,54.3386,54.4467,970105.0
2022-01-12 12:30:00,60.44,60.49,60.34,60.44,552412.0,54.4467,54.4917,54.3566,54.4467,552412.0
2022-01-12 13:00:00,60.44,60.54,60.42,60.46,588717.0,54.4467,54.5368,54.4287,54.4647,588717.0
2022-01-12 13:30:00,60.46,60.49,60.37,60.41,562353.0,54.4647,54.4917,54.3836,54.4197,562353.0
2022-01-12 14:00:00,60.41,60.43,60.33,60.4,329325.0,54.4197,54.4377,54.3476,54.4106,329325.0
2022-01-12 14:30:00,60.4,60.45,60.37,60.4,348907.0,54.4106,54.4557,54.3836,54.4106,348907.0
2022-01-12 15:00:00,60.39,60.47,60.35,60.43,449566.0,54.4016,54.4737,54.3656,54.4377,449566.0
2022-01-12 15:30:00,60.42,60.58,60.42,60.55,1680286.0,54.4287,54.5728,54.4287,54.5458,1680286.0
2022-01-13 09:30:00,60.54,60.64,60.38,60.51,1049984.0,54.5368,54.6269,54.3926,54.5097,1049984.0
2022-01-13 10:00:00,60.52,60.85,60.5,60.85,749584.0,54.5188,54.816,54.5007,54.816,749584.0
2022-01-13 10:30:00,60.84,61.04,60.84,60.87,951702.0,54.807,54.9872,54.807,54.834,951702.0
2022-01-13 11:00:00,60.87,60.88,60.76,60.82,457362.0,54.834,54.8431,54.735,54.789,457362.0
2022-01-13 11:30:00,60.82,60.9,60.69,60.89,677305.0,54.789,54.8611,54.6719,54.8521,677305.0
2022-01-13 12:00:00,60.89,60.91,60.73,60.83,472935.0,54.8521,54.8701,54.7079,54.798,472935.0
2022-01-13 12:30:00,60.82,60.94,60.78,60.88,663260.0,54.789,54.8971,54.753,54.8431,663260.0
2022-01-13 13:00:00,60.88,61.04,60.85,61.04,665349.0,54.8431,54.9872,54.816,54.9872,665349.0
2022-01-13 13:30:00,61.03,61.04,60.86,60.94,397504.0,54.9782,54.9872,54.825,54.8971,397504.0
2022-01-13 14:00:00,60.94,60.95,60.82,60.88,403354.0,54.8971,54.9061,54.789,54.8431,403354.0
2022-01-13 14:30:00,60.88,60.97,60.85,60.92,568488.0,54.8431,54.9241,54.816,54.8791,568488.0
2022-01-13 15:00:00,60.91,60.92,60.84,60.88,784758.0,54.8701,54.8791,54.807,54.8431,784758.0
2022-01-13 15:30:00,60.88,60.95,60.73,60.93,2130179.0,54.8431,54.9061,54.7079,54.8881,2130179.0
2022-01-14 09:30:00,60.94,60.99,60.36,60.69,1273789.0,54.8971,54.9421,54.3746,54.6719,1273789.0
2022-01-14 10:00:00,60.7,60.88,60.63,60.78,811788.0,54.6809,54.8431,54.6178,54.753,811788.0
2022-01-14 10:30:00,60.77,60.86,60.69,60.83,709324.0,54.744,54.825,54.6719,54.798,709324.0
2022-01-14 11:00:00,60.83,60.88,60.73,60.81,559137.0,54.798,54.8431,54.7079,54.78,559137.0
2022-01-14 11:30:00,60.81,61.18,60.74,61.09,1082343.0,54.78,55.1133,54.7169,55.0322,1082343.0
2022-01-14 12:00:00,61.09,61.18,61.0,61.05,779149.0,55.0322,55.1133,54.9512,54.9962,779149.0
2022-01-14 12:30:00,61.05,61.11,60.9,60.95,520910.0,54.9962,55.0502,54.8611,54.9061,520910.0
2022-01-14 13:00:00,60.95,61.04,60.9,61.03,463472.0,54.9061,54.9872,54.8611,54.9782,463472.0
2022-01-14 13:30:00,61.04,61.07,60.9,60.96,496805.0,54.9872,55.0142,54.8611,54.9151,496805.0
2022-01-14 14:00:00,60.96,61.11,60.96,61.04,385319.0,54.9151,55.0502,54.9151,54.9872,385319.0
2022-01-14 14:30:00,61.04,61.22,61.03,61.14,705152.0,54.9872,55.1493,54.9782,55.0773,705152.0
2022-01-14 15:00:00,61.15,61.25,61.1,61.16,605829.0,55.0863,55.1764,55.0412,55.0953,605829.0
2022-01-14 15:30:00,61.16,61.45,61.15,61.37,2814065.0,55.0953,55.3565,55.0863,55.2845,2814065.0
2022-01-18 09:30:00,61.06,61.19,60.63,60.79,1995429.0,55.0052,55.1223,54.6178,54.762,1995429.0
2022-01-18 10:00:00,60.78,60.85,60.45,60.66,1281237.0,54.753,54.816,54.4557,54.6449,1281237.0
2022-01-18 10:30:00,60.66,60.91,60.61,60.9,1123380.0,54.6449,54.8701,54.5998,54.8611,1123380.0
2022-01-18 11:00:00,60.89,61.06,60.84,61.04,751126.0,54.8521,55.0052,54.807,54.9872,751126.0
2022-01-18 11:30:00,61.03,61.08,60.89,60.95,1012170.0,54.9782,55.0232,54.8521,54.9061,1012170.0
2022-01-18 12:00:00,60.95,60.97,60.76,60.85,1222870.0,54.9061,54.9241,54.735,54.816,1222870.0
2022-01-18 12:30:00,60.85,60.89,60.7,60.77,878476.0,54.816,54.8521,54.6809,54.744,878476.0
2022-01-18 13:00:00,60.76,61.01,60.75,60.88,859084.0,54.735,54.9602,54.7259,54.8431,859084.0
2022-01-18 13:30:00,60.89,60.96,60.8,60.92,968995.0,54.8521,54.9151,54.771,54.8791,968995.0
2022-01-18 14:00:00,60.92,61.01,60.89,61.0,642377.0,54.8791,54.9602,54.8521,54.9512,642377.0
2022-01-18 14:30:00,61.0,61.12,60.98,61.05,817502.0,54.9512,55.0593,54.9331,54.9962,817502.0
2022-01-18 15:00:00,61.05,61.08,60.8,60.83,982355.0,54.9962,55.0232,54.771,54.798,982355.0
2022-01-18 15:30:00,60.83,60.93,60.76,60.9,1998453.0,54.798,54.8881,54.735,54.8611,1998453.0
2022-01-19 09:30:00,60.66,61.11,60.64,60.96,1034974.0,54.6449,55.0502,54.6269,54.9151,1034974.0
2022-01-19 10:00:00,60.96,60.97,60.55,60.6,761918.0,54.9151,54.9241,54.5458,54.5908,761918.0
2022-01-19 10:30:00,60.6,60.95,60.59,60.77,1193194.0,54.5908,54.9061,54.5818,54.744,1193194.0
2022-01-19 11:00:00,60.77,61.0,60.68,60.96,908727.0,54.744,54.9512,54.6629,54.9151,908727.0
2022-01-19 11:30:00,60.96,60.98,60.82,60.87,695368.0,54.9151,54.9331,54.789,54.834,695368.0
2022-01-19 12:00:00,60.88,60.92,60.78,60.88,512043.0,54.8431,54.8791,54.753,54.8431,512043.0
2022-01-19 12:30:00,60.88,60.94,60.8,60.89,454270.0,54.8431,54.8971,54.771,54.8521,454270.0
2022-01-19 13:00:00,60.89,61.06,60.88,60.97,775613.0,54.8521,55.0052,54.8431,54.9241,775613.0
2022-01-19 13:30:00,60.98,60.98,60.82,60.89,704574.0,54.9331,54.9331,54.789,54.8521,704574.0
2022-01-19 14:00:00,60.89,60.99,60.88,60.95,812670.0,54.8521,54.9421,54.8431,54.9061,812670.0
2022-01-19 14:30:00,60.95,61.09,60.93,61.07,785682.0,54.9061,55.0322,54.8881,55.0142,785682.0
2022-01-19 15:00:00,61.08,61.18,61.0,61.04,1035786.0,55.0232,55.1133,54.9512,54.9872,1035786.0
2022-01-19 15:30:00,61.05,61.08,60.86,61.0,3214336.0,54.9962,55.0232,54.825,54.9512,3214336.0
2022-01-20 09:30:00,61.0,61.42,60.87,61.39,2488436.0,54.9512,55.3295,54.834,55.3025,2488436.0
2022-01-20 10:00:00,61.4,61.44,61.19,61.26,1652472.0,55.3115,55.3475,55.1223,55.1854,1652472.0
2022-01-20 10:30:00,61.25,61.32,61.12,61.3,732217.0,55.1764,55.2394,55.0593,55.2214,732217.0
2022-01-20 11:00:00,61.3,61.36,61.25,61.32,613017.0,55.2214,55.2755,55.1764,55.2394,613017.0
2022-01-20 11:30:00,61.33,61.41,61.22,61.27,1010401.0,55.2484,55.3205,55.1493,55.1944,1010401.0
2022-01-20 12:00:00,61.28,61.33,61.17,61.22,521056.0,55.2034,55.2484,55.1043,55.1493,521056.0
2022-01-20 12:30:00,61.22,61.29,61.19,61.26,733522.0,55.1493,55.2124,55.1223,55.1854,733522.0
2022-01-20 13:00:00,61.25,61.28,61.18,61.27,1507928.0,55.1764,55.2034,55.1133,55.1944,1507928.0
2022-01-20 13:30:00,61.27,61.32,61.2,61.23,499358.0,55.1944,55.2394,55.1313,55.1583,499358.0
2022-01-20 14:00:00,61.22,61.33,61.21,61.24,611910.0,55.1493,55.2484,55.1403,55.1674,611910.0
2022-01-20 14:30:00,61.23,61.24,61.11,61.21,1137874.0,55.1583,55.1674,55.0502,55.1403,1137874.0
2022-01-20 15:00:00,61.21,61.23,61.03,61.04,3424467.0,55.1403,55.1583,54.9782,54.9872,3424467.0
2022-01-20 15:30:00,61.04,61.04,60.72,60.75,3528268.0,54.9872,54.9872,54.6989,54.7259,3528268.0
2022-01-21 09:30:00,61.08,61.3,60.88,61.14,2596756.0,55.0232,55.2214,54.8431,55.0773,2596756.0
2022-01-21 10:00:00,61.13,61.24,61.01,61.03,1491419.0,55.0683,55.1674,54.9602,54.9782,1491419.0
2022-01-21 10:30:00,61.03,61.17,60.81,61.04,2504155.0,54.9782,55.1043,54.78,54.9872,2504155.0
2022-01-21 11:00:00,61.04,61.15,60.9,60.99,899363.0,54.9872,55.0863,54.8611,54.9421,899363.0
2022-01-21 11:30:00,60.99,60.99,60.78,60.83,2490052.0,54.9421,54.9421,54.753,54.798,2490052.0
2022-01-21 12:00:00,60.83,60.83,60.67,60.7,1178675.0,54.798,54.798,54.6539,54.6809,1178675.0
2022-01-21 12:30:00,60.7,60.77,60.52,60.57,1146710.0,54.6809,54.744,54.5188,54.5638,1146710.0
2022-01-21 13:00:00,60.58,60.68,60.53,60.59,1247646.0,54.5728,54.6629,54.5278,54.5818,1247646.0
2022-01-21 13:30:00,60.59,60.72,60.57,60.61,848226.0,54.5818,54.6989,54.5638,54.5998,848226.0
2022-01-21 14:00:00,60.61,60.75,60.57,60.66,1602003.0,54.5998,54.7259,54.5638,54.6449,1602003.0
2022-01-21 14:30:00,60.66,60.74,60.61,60.63,1101123.0,54.6449,54.7169,54.5998,54.6178,1101123.0
2022-01-21 15:00:00,60.63,60.7,60.43,60.45,1406188.0,54.6178,54.6809,54.4377,54.4557,1406188.0
2022-01-21 15:30:00,60.45,60.62,60.39,60.41,2939629.0,54.4557,54.6088,54.4016,54.4197,2939629.0
2022-01-24 09:30:00,59.9,60.35,59.88,60.07,2349728.0,53.9602,54.3656,53.9422,54.1134,2349728.0
2022-01-24 10:00:00,60.07,60.08,59.36,59.61,1869514.0,54.1134,54.1224,53.4738,53.699,1869514.0
2022-01-24 10:30:00,59.61,59.79,59.47,59.56,1374168.0,53.699,53.8611,53.5729,53.6539,1374168.0
2022-01-24 11:00:00,59.56,59.62,59.25,59.35,1321618.0,53.6539,53.708,53.3747,53.4648,1321618.0
2022-01-24 11:30:00,59.36,59.4,59.01,59.22,1407555.0,53.4738,53.5098,53.1585,53.3477,1407555.0
2022-01-24 12:00:00,59.22,59.3,58.8,58.9,1378862.0,53.3477,53.4197,52.9693,53.0594,1378862.0
2022-01-24 12:30:00,58.9,59.0,58.72,58.89,1202266.0,53.0594,53.1495,52.8972,53.0504,1202266.0
2022-01-24 13:00:00,58.88,58.92,58.68,58.77,1233208.0,53.0414,53.0774,52.8612,52.9423,1233208.0
2022-01-24 13:30:00,58.77,58.89,58.63,58.87,1286448.0,52.9423,53.0504,52.8162,53.0324,1286448.0
2022-01-24 14:00:00,58.87,59.05,58.57,58.66,1723052.0,53.0324,53.1945,52.7621,52.8432,1723052.0
2022-01-24 14:30:00,58.65,58.91,58.57,58.9,1406026.0,52.8342,53.0684,52.7621,53.0594,1406026.0
2022-01-24 15:00:00,58.9,59.21,58.9,59.1,1850345.0,53.0594,53.3387,53.0594,53.2396,1850345.0
2022-01-24 15:30:00,59.09,60.09,59.05,59.97,3784443.0,53.2306,54.1314,53.1945,54.0233,3784443.0
2022-01-25 09:30:00,59.33,59.49,58.86,58.86,1826308.0,53.4468,53.5909,53.0234,53.0234,1826308.0
2022-01-25 10:00:00,58.87,59.28,58.69,59.28,1500550.0,53.0324,53.4017,52.8702,53.4017,1500550.0
2022-01-25 10:30:00,59.28,59.52,59.21,59.34,976627.0,53.4017,53.6179,53.3387,53.4558,976627.0
2022-01-25 11:00:00,59.34,59.43,59.16,59.38,969463.0,53.4558,53.5368,53.2936,53.4918,969463.0
2022-01-25 11:30:00,59.38,59.42,58.97,59.0,777487.0,53.4918,53.5278,53.1225,53.1495,777487.0
2022-01-25 12:00:00,59.0,59.28,58.94,59.25,960513.0,53.1495,53.4017,53.0954,53.3747,960513.0
2022-01-25 12:30:00,59.25,59.27,58.99,59.08,581014.0,53.3747,53.3927,53.1405,53.2215,581014.0
2022-01-25 13:00:00,59.08,59.35,59.0,59.34,709484.0,53.2215,53.4648,53.1495,53.4558,709484.0
2022-01-25 13:30:00,59.34,59.6,59.33,59.57,791892.0,53.4558,53.69,53.4468,53.663,791892.0
2022-01-25 14:00:00,59.57,59.72,59.5,59.67,691683.0,53.663,53.7981,53.5999,53.753,691683.0
2022-01-25 14:30:00,59.67,60.02,59.65,60.02,815234.0,53.753,54.0683,53.735,54.0683,815234.0
2022-01-25 15:00:00,60.02,60.05,59.73,59.75,950669.0,54.0683,54.0954,53.8071,53.8251,950669.0
2022-01-25 15:30:00,59.76,59.88,59.6,59.83,2132091.0,53.8341,53.9422,53.69,53.8972,2132091.0
2022-01-26 09:30:00,59.79,60.26,59.45,60.26,963921.0,53.8611,54.2845,53.5549,54.2845,963921.0
2022-01-26 10:00:00,60.26,60.35,59.89,59.94,562759.0,54.2845,54.3656,53.9512,53.9963,562759.0
2022-01-26 10:30:00,59.94,60.02,59.78,59.99,569107.0,53.9963,54.0683,53.8521,54.0413,569107.0
2022-01-26 11:00:00,59.99,60.21,59.93,60.17,560038.0,54.0413,54.2395,53.9873,54.2035,560038.0
2022-01-26 11:30:00,60.17,60.24,59.97,60.07,567764.0,54.2035,54.2665,54.0233,54.1134,567764.0
2022-01-26 12:00:00,60.07,60.15,59.99,60.14,572745.0,54.1134,54.1854,54.0413,54.1764,572745.0
2022-01-26 12:30:00,60.14,60.16,60.02,60.11,463775.0,54.1764,54.1944,54.0683,54.1494,463775.0
2022-01-26 13:00:00,60.11,60.12,59.91,59.99,541203.0,54.1494,54.1584,53.9692,54.0413,541203.0
2022-01-26 13:30:00,59.98,60.04,59.88,59.92,687485.0,54.0323,54.0863,53.9422,53.9782,687485.0
2022-01-26 14:00:00,59.93,60.2,59.85,60.01,1143130.0,53.9873,54.2305,53.9152,54.0593,1143130.0
2022-01-26 14:30:00,60.01,60.08,59.56,59.84,1948267.0,54.0593,54.1224,53.6539,53.9062,1948267.0
2022-01-26 15:00:00,59.83,59.85,59.21,59.33,1880510.0,53.8972,53.9152,53.3387,53.4468,1880510.0
2022-01-26 15:30:00,59.33,59.74,59.24,59.65,3935330.0,53.4468,53.8161,53.3657,53.735,3935330.0
2022-01-27 09:30:00,59.88,60.73,59.88,60.72,1825672.0,53.9422,54.7079,53.9422,54.6989,1825672.0
2022-01-27 10:00:00,60.71,60.78,60.54,60.62,969687.0,54.6899,54.753,54.5368,54.6088,969687.0
2022-01-27 10:30:00,60.63,60.9,60.41,60.86,1541137.0,54.6178,54.8611,54.4197,54.825,1541137.0
2022-01-27 11:00:00,60.86,60.93,60.67,60.73,1073295.0,54.825,54.8881,54.6539,54.7079,1073295.0
2022-01-27 11:30:00,60.73,60.86,60.67,60.8,1085166.0,54.7079,54.825,54.6539,54.771,1085166.0
2022-01-27 12:00:00,60.81,60.83,60.19,60.25,658277.0,54.78,54.798,54.2215,54.2755,658277.0
2022-01-27 12:30:00,60.25,60.28,59.82,59.9,700686.0,54.2755,54.3025,53.8882,53.9602,700686.0
2022-01-27 13:00:00,59.9,59.92,59.58,59.6,669252.0,53.9602,53.9782,53.672,53.69,669252.0
2022-01-27 13:30:00,59.61,59.73,59.57,59.69,885003.0,53.699,53.8071,53.663,53.7711,885003.0
2022-01-27 14:00:00,59.68,59.88,59.54,59.57,782739.0,53.762,53.9422,53.6359,53.663,782739.0
2022-01-27 14:30:00,59.57,59.82,59.54,59.65,945395.0,53.663,53.8882,53.6359,53.735,945395.0
2022-01-27 15:00:00,59.65,59.86,59.5,59.79,831711.0,53.735,53.9242,53.5999,53.8611,831711.0
2022-01-27 15:30:00,59.79,59.94,59.63,59.65,2441278.0,53.8611,53.9963,53.717,53.735,2441278.0
2022-01-28 09:30:00,59.39,59.5,58.94,59.16,1592294.0,53.5008,53.5999,53.0954,53.2936,1592294.0
2022-01-28 10:00:00,59.17,59.7,59.12,59.7,938711.0,53.3026,53.7801,53.2576,53.7801,938711.0
2022-01-28 10:30:00,59.7,59.82,59.48,59.78,1058120.0,53.7801,53.8882,53.5819,53.8521,1058120.0
2022-01-28 11:00:00,59.78,59.88,59.67,59.87,849180.0,53.8521,53.9422,53.753,53.9332,849180.0
2022-01-28 11:30:00,59.88,59.97,59.82,59.91,655748.0,53.9422,54.0233,53.8882,53.9692,655748.0
2022-01-28 12:00:00,59.91,60.02,59.85,59.96,539321.0,53.9692,54.0683,53.9152,54.0143,539321.0
2022-01-28 12:30:00,59.96,60.04,59.77,59.89,785038.0,54.0143,54.0863,53.8431,53.9512,785038.0
2022-01-28 13:00:00,59.9,60.1,59.9,60.08,834591.0,53.9602,54.1404,53.9602,54.1224,834591.0
2022-01-28 13:30:00,60.09,60.29,60.09,60.21,952713.0,54.1314,54.3116,54.1314,54.2395,952713.0
2022-01-28 14:00:00,60.2,60.25,60.02,60.05,1080493.0,54.2305,54.2755,54.0683,54.0954,1080493.0
2022-01-28 14:30:00,60.05,60.48,60.0,60.44,1049198.0,54.0954,54.4827,54.0503,54.4467,1049198.0
2022-01-28 15:00:00,60.44,60.55,60.34,60.49,1205410.0,54.4467,54.5458,54.3566,54.4917,1205410.0
2022-01-28 15:30:00,60.49,60.89,60.36,60.84,3034506.0,54.4917,54.8521,54.3746,54.807,3034506.0
2022-01-31 09:30:00,60.3,60.54,60.15,60.47,1232688.0,54.3206,54.5368,54.1854,54.4737,1232688.0
2022-01-31 10:00:00,60.48,60.59,60.36,60.39,640469.0,54.4827,54.5818,54.3746,54.4016,640469.0
2022-01-31 10:30:00,60.4,60.49,60.31,60.47,917041.0,54.4106,54.4917,54.3296,54.4737,917041.0
2022-01-31 11:00:00,60.48,60.65,60.42,60.59,727229.0,54.4827,54.6359,54.4287,54.5818,727229.0
2022-01-31 11:30:00,60.58,60.88,60.54,60.79,1037159.0,54.5728,54.8431,54.5368,54.762,1037159.0
2022-01-31 12:00:00,60.79,60.86,60.74,60.84,975927.0,54.762,54.825,54.7169,54.807,975927.0
2022-01-31 12:30:00,60.85,60.96,60.84,60.92,1161812.0,54.816,54.9151,54.807,54.8791,1161812.0
2022-01-31 13:00:00,60.91,60.99,60.88,60.98,827135.0,54.8701,54.9421,54.8431,54.9331,827135.0
2022-01-31 13:30:00,60.98,61.08,60.89,61.0,859265.0,54.9331,55.0232,54.8521,54.9512,859265.0
2022-01-31 14:00:00,61.0,61.14,60.98,61.04,638141.0,54.9512,55.0773,54.9331,54.9872,638141.0
2022-01-31 14:30:00,61.04,61.06,60.93,60.96,875634.0,54.9872,55.0052,54.8881,54.9151,875634.0
2022-01-31 15:00:00,60.97,60.97,60.7,60.84,1716415.0,54.9241,54.9241,54.6809,54.807,1716415.0
2022-01-31 15:30:00,60.85,61.1,60.76,61.0,2580318.0,54.816,55.0412,54.735,54.9512,2580318.0
2022-02-01 09:30:00,60.91,61.14,60.76,60.77,1440206.0,54.8701,55.0773,54.735,54.744,1440206.0
2022-02-01 10:00:00,60.77,60.78,60.32,60.32,1503621.0,54.744,54.753,54.3386,54.3386,1503621.0
2022-02-01 10:30:00,60.32,60.38,60.16,60.35,1483739.0,54.3386,54.3926,54.1944,54.3656,1483739.0
2022-02-01 11:00:00,60.36,60.41,60.2,60.2,840411.0,54.3746,54.4197,54.2305,54.2305,840411.0
2022-02-01 11:30:00,60.2,60.35,60.19,60.28,894080.0,54.2305,54.3656,54.2215,54.3025,894080.0
2022-02-01 12:00:00,60.28,60.41,60.26,60.32,605411.0,54.3025,54.4197,54.2845,54.3386,605411.0
2022-02-01 12:30:00,60.32,60.33,60.16,60.25,724313.0,54.3386,54.3476,54.1944,54.2755,724313.0
2022-02-01 13:00:00,60.24,60.34,60.19,60.34,613950.0,54.2665,54.3566,54.2215,54.3566,613950.0
2022-02-01 13:30:00,60.32,60.52,60.28,60.5,569521.0,54.3386,54.5188,54.3025,54.5007,569521.0
2022-02-01 14:00:00,60.49,60.66,60.47,60.63,614838.0,54.4917,54.6449,54.4737,54.6178,614838.0
2022-02-01 14:30:00,60.63,60.64,60.37,60.45,1063709.0,54.6178,54.6269,54.3836,54.4557,1063709.0
2022-02-01 15:00:00,60.45,60.51,60.35,60.48,1974487.0,54.4557,54.5097,54.3656,54.4827,1974487.0
2022-02-01 15:30:00,60.48,60.62,60.44,60.53,3076213.0,54.4827,54.6088,54.4467,54.5278,3076213.0
2022-02-02 09:30:00,60.62,61.27,60.56,61.07,2015633.0,54.6088,55.1944,54.5548,55.0142,2015633.0
2022-02-02 10:00:00,61.07,61.17,60.78,60.84,1134725.0,55.0142,55.1043,54.753,54.807,1134725.0
2022-02-02 10:30:00,60.84,60.9,60.72,60.78,662306.0,54.807,54.8611,54.6989,54.753,662306.0
2022-02-02 11:00:00,60.78,60.92,60.73,60.85,963699.0,54.753,54.8791,54.7079,54.816,963699.0
2022-02-02 11:30:00,60.86,61.08,60.8,60.8,1460655.0,54.825,55.0232,54.771,54.771,1460655.0
2022-02-02 12:00:00,60.8,60.93,60.72,60.76,942283.0,54.771,54.8881,54.6989,54.735,942283.0
2022-02-02 12:30:00,60.76,60.83,60.71,60.82,690749.0,54.735,54.798,54.6899,54.789,690749.0
2022-02-02 13:00:00,60.81,60.91,60.78,60.89,977605.0,54.78,54.8701,54.753,54.8521,977605.0
2022-02-02 13:30:00,60.88,60.98,60.87,60.96,1049185.0,54.8431,54.9331,54.834,54.9151,1049185.0
2022-02-02 14:00:00,60.96,61.05,60.9,61.05,1092375.0,54.9151,54.9962,54.8611,54.9962,1092375.0
2022-02-02 14:30:00,61.05,61.14,60.99,61.1,840572.0,54.9962,55.0773,54.9421,55.0412,840572.0
2022-02-02 15:00:00,61.09,61.18,61.06,61.14,1025905.0,55.0322,55.1133,55.0052,55.0773,1025905.0
2022-02-02 15:30:00,61.15,61.27,61.11,61.17,2438922.0,55.0863,55.1944,55.0502,55.1043,2438922.0
2022-02-03 09:30:00,60.94,61.31,60.58,60.96,1673936.0,54.8971,55.2304,54.5728,54.9151,1673936.0
2022-02-03 10:00:00,60.96,61.2,60.94,61.15,1436057.0,54.9151,55.1313,54.8971,55.0863,1436057.0
2022-02-03 10:30:00,61.14,61.54,61.13,61.39,1837905.0,55.0773,55.4376,55.0683,55.3025,1837905.0
2022-02-03 11:00:00,61.39,61.64,61.34,61.6,1391293.0,55.3025,55.5277,55.2574,55.4917,1391293.0
2022-02-03 11:30:00,61.6,61.78,61.55,61.55,1627364.0,55.4917,55.6538,55.4466,55.4466,1627364.0
2022-02-03 12:00:00,61.56,61.72,61.5,61.69,872521.0,55.4556,55.5998,55.4016,55.5727,872521.0
2022-02-03 12:30:00,61.69,61.7,61.56,61.66,861894.0,55.5727,55.5817,55.4556,55.5457,861894.0
2022-02-03 13:00:00,61.65,61.66,61.57,61.59,552775.0,55.5367,55.5457,55.4646,55.4826,552775.0
2022-02-03 13:30:00,61.59,61.69,61.58,61.63,455732.0,55.4826,55.5727,55.4736,55.5187,455732.0
2022-02-03 14:00:00,61.63,61.65,61.5,61.55,361898.0,55.5187,55.5367,55.4016,55.4466,361898.0
2022-02-03 14:30:00,61.55,61.55,61.38,61.43,535530.0,55.4466,55.4466,55.2935,55.3385,535530.0
2022-02-03 15:00:00,61.43,61.56,61.35,61.55,729669.0,55.3385,55.4556,55.2664,55.4466,729669.0
2022-02-03 15:30:00,61.55,61.68,61.5,61.61,3741482.0,55.4466,55.5637,55.4016,55.5007,3741482.0
2022-02-04 09:30:00,61.49,61.68,61.15,61.41,1477839.0,55.3926,55.5637,55.0863,55.3205,1477839.0
2022-02-04 10:00:00,61.4,61.44,60.75,60.77,1697136.0,55.3115,55.3475,54.7259,54.744,1697136.0
2022-02-04 10:30:00,60.77,60.89,60.57,60.81,1244944.0,54.744,54.8521,54.5638,54.78,1244944.0
2022-02-04 11:00:00,60.81,61.17,60.77,61.1,1279359.0,54.78,55.1043,54.744,55.0412,1279359.0
2022-02-04 11:30:00,61.11,61.31,61.09,61.23,677530.0,55.0502,55.2304,55.0322,55.1583,677530.0
2022-02-04 12:00:00,61.24,61.35,61.21,61.33,477301.0,55.1674,55.2664,55.1403,55.2484,477301.0
2022-02-04 12:30:00,61.33,61.37,61.27,61.35,462318.0,55.2484,55.2845,55.1944,55.2664,462318.0
2022-02-04 13:00:00,61.35,61.45,61.23,61.24,784174.0,55.2664,55.3565,55.1583,55.1674,784174.0
2022-02-04 13:30:00,61.24,61.26,61.06,61.1,848777.0,55.1674,55.1854,55.0052,55.0412,848777.0
2022-02-04 14:00:00,61.1,61.14,61.05,61.1,685247.0,55.0412,55.0773,54.9962,55.0412,685247.0
2022-02-04 14:30:00,61.09,61.23,61.07,61.23,620893.0,55.0322,55.1583,55.0142,55.1583,620893.0
2022-02-04 15:00:00,61.23,61.39,61.2,61.32,842419.0,55.1583,55.3025,55.1313,55.2394,842419.0
2022-02-04 15:30:00,61.33,61.36,60.96,60.96,2103586.0,55.2484,55.2755,54.9151,54.9151,2103586.0
2022-02-07 09:30:00,61.29,61.48,60.86,60.91,1523467.0,55.2124,55.3836,54.825,54.8701,1523467.0
2022-02-07 10:00:00,60.92,61.17,60.91,61.17,619818.0,54.8791,55.1043,54.8701,55.1043,619818.0
2022-02-07 10:30:00,61.18,61.3,61.14,61.23,858188.0,55.1133,55.2214,55.0773,55.1583,858188.0
2022-02-07 11:00:00,61.23,61.3,61.06,61.25,1303271.0,55.1583,55.2214,55.0052,55.1764,1303271.0
2022-02-07 11:30:00,61.24,61.31,61.21,61.28,462524.0,55.1674,55.2304,55.1403,55.2034,462524.0
2022-02-07 12:00:00,61.28,61.32,61.17,61.32,799837.0,55.2034,55.2394,55.1043,55.2394,799837.0
2022-02-07 12:30:00,61.32,61.5,61.31,61.38,877740.0,55.2394,55.4016,55.2304,55.2935,877740.0
2022-02-07 13:00:00,61.39,61.44,61.29,61.39,711814.0,55.3025,55.3475,55.2124,55.3025,711814.0
2022-02-07 13:30:00,61.4,61.49,61.35,61.4,546920.0,55.3115,55.3926,55.2664,55.3115,546920.0
2022-02-07 14:00:00,61.4,61.52,61.37,61.47,495952.0,55.3115,55.4196,55.2845,55.3745,495952.0
2022-02-07 14:30:00,61.47,61.62,61.44,61.62,487641.0,55.3745,55.5097,55.3475,55.5097,487641.0
2022-02-07 15:00:00,61.61,61.72,61.57,61.65,1121584.0,55.5007,55.5998,55.4646,55.5367,1121584.0
2022-02-07 15:30:00,61.64,61.66,61.44,61.6,3994990.0,55.5277,55.5457,55.3475,55.4917,3994990.0
2022-02-08 09:30:00,61.83,62.08,61.74,62.0,2274701.0,55.6988,55.9241,55.6178,55.852,2274701.0
2022-02-08 10:00:00,62.0,62.21,61.96,62.19,1440753.0,55.852,56.0412,55.816,56.0232,1440753.0
2022-02-08 10:30:00,62.19,62.19,61.96,61.97,1338103.0,56.0232,56.0232,55.816,55.825,1338103.0
2022-02-08 11:00:00,61.97,62.07,61.96,62.04,1006658.0,55.825,55.9151,55.816,55.888,1006658.0
2022-02-08 11:30:00,62.04,62.13,62.03,62.1,744191.0,55.888,55.9691,55.879,55.9421,744191.0
2022-02-08 12:00:00,62.1,62.18,62.02,62.03,833299.0,55.9421,56.0141,55.87,55.879,833299.0
2022-02-08 12:30:00,62.03,62.33,62.0,62.19,1069357.0,55.879,56.1493,55.852,56.0232,1069357.0
2022-02-08 13:00:00,62.19,62.22,62.01,62.04,689692.0,56.0232,56.0502,55.861,55.888,689692.0
2022-02-08 13:30:00,62.04,62.13,62.02,62.12,731505.0,55.888,55.9691,55.87,55.9601,731505.0
2022-02-08 14:00:00,62.11,62.11,61.99,62.1,744719.0,55.9511,55.9511,55.843,55.9421,744719.0
2022-02-08 14:30:00,62.1,62.12,61.86,61.92,1022944.0,55.9421,55.9601,55.7259,55.7799,1022944.0
2022-02-08 15:00:00,61.91,62.27,61.9,62.23,1067973.0,55.7709,56.0952,55.7619,56.0592,1067973.0
2022-02-08 15:30:00,62.23,62.24,62.0,62.0,2387856.0,56.0592,56.0682,55.852,55.852,2387856.0
2022-02-09 09:30:00,62.17,62.32,61.66,61.68,2400189.0,56.0051,56.1403,55.5457,55.5637,2400189.0
2022-02-09 10:00:00,61.68,61.72,61.32,61.46,2285318.0,55.5637,55.5998,55.2394,55.3655,2285318.0
2022-02-09 10:30:00,61.45,61.57,61.27,61.57,1173991.0,55.3565,55.4646,55.1944,55.4646,1173991.0
2022-02-09 11:00:00,61.56,61.57,61.16,61.28,941672.0,55.4556,55.4646,55.0953,55.2034,941672.0
2022-02-09 11:30:00,61.29,61.48,61.25,61.43,1092346.0,55.2124,55.3836,55.1764,55.3385,1092346.0
2022-02-09 12:00:00,61.43,61.52,61.38,61.39,1029280.0,55.3385,55.4196,55.2935,55.3025,1029280.0
2022-02-09 12:30:00,61.39,61.39,61.21,61.31,969820.0,55.3025,55.3025,55.1403,55.2304,969820.0
2022-02-09 13:00:00,61.31,61.36,61.15,61.22,782752.0,55.2304,55.2755,55.0863,55.1493,782752.0
2022-02-09 13:30:00,61.23,61.35,61.16,61.17,1234939.0,55.1583,55.2664,55.0953,55.1043,1234939.0
2022-02-09 14:00:00,61.17,61.27,61.12,61.22,800490.0,55.1043,55.1944,55.0593,55.1493,800490.0
2022-02-09 14:30:00,61.21,61.25,61.08,61.1,908819.0,55.1403,55.1764,55.0232,55.0412,908819.0
2022-02-09 15:00:00,61.1,61.1,60.99,61.1,1628418.0,55.0412,55.0412,54.9421,55.0412,1628418.0
2022-02-09 15:30:00,61.1,61.21,60.9,61.05,3881499.0,55.0412,55.1403,54.8611,54.9962,3881499.0
2022-02-10 09:30:00,60.36,62.24,60.2,62.1,3388592.0,54.3746,56.0682,54.2305,55.9421,3388592.0
2022-02-10 10:00:00,62.1,62.3,61.86,62.07,1345487.0,55.9421,56.1222,55.7259,55.9151,1345487.0
2022-02-10 10:30:00,62.08,62.21,61.87,62.02,1233470.0,55.9241,56.0412,55.7349,55.87,1233470.0
2022-02-10 11:00:00,62.02,62.19,61.95,62.15,1171694.0,55.87,56.0232,55.8069,55.9871,1171694.0
2022-02-10 11:30:00,62.16,62.2,62.04,62.1,877066.0,55.9961,56.0322,55.888,55.9421,877066.0
2022-02-10 12:00:00,62.09,62.2,62.04,62.19,921108.0,55.9331,56.0322,55.888,56.0232,921108.0
2022-02-10 12:30:00,62.19,62.19,61.85,61.86,1241957.0,56.0232,56.0232,55.7169,55.7259,1241957.0
2022-02-10 13:00:00,61.87,61.89,61.35,61.49,947786.0,55.7349,55.7529,55.2664,55.3926,947786.0
2022-02-10 13:30:00,61.49,61.53,61.2,61.38,920003.0,55.3926,55.4286,55.1313,55.2935,920003.0
2022-02-10 14:00:00,61.38,61.57,61.26,61.36,946517.0,55.2935,55.4646,55.1854,55.2755,946517.0
2022-02-10 14:30:00,61.37,61.54,61.34,61.44,528236.0,55.2845,55.4376,55.2574,55.3475,528236.0
2022-02-10 15:00:00,61.45,61.64,61.42,61.51,911711.0,55.3565,55.5277,55.3295,55.4106,911711.0
2022-02-10 15:30:00,61.51,61.51,61.14,61.38,2590980.0,55.4106,55.4106,55.0773,55.2935,2590980.0
2022-02-11 09:30:00,61.77,61.98,61.22,61.64,1835801.0,55.6448,55.834,55.1493,55.5277,1835801.0
2022-02-11 10:00:00,61.64,61.71,61.33,61.33,1019695.0,55.5277,55.5907,55.2484,55.2484,1019695.0
2022-02-11 10:30:00,61.34,61.34,61.03,61.12,1417212.0,55.2574,55.2574,54.9782,55.0593,1417212.0
2022-02-11 11:00:00,61.12,61.26,60.83,60.85,803930.0,55.0593,55.1854,54.798,54.816,803930.0
2022-02-11 11:30:00,60.85,60.94,60.66,60.87,980626.0,54.816,54.8971,54.6449,54.834,980626.0
2022-02-11 12:00:00,60.86,61.03,60.81,60.87,552570.0,54.825,54.9782,54.78,54.834,552570.0
2022-02-11 12:30:00,60.87,60.93,60.8,60.87,590803.0,54.834,54.8881,54.771,54.834,590803.0
2022-02-11 13:00:00,60.87,61.01,60.78,60.78,579429.0,54.834,54.9602,54.753,54.753,579429.0
2022-02-11 13:30:00,60.77,60.78,60.41,60.49,982943.0,54.744,54.753,54.4197,54.4917,982943.0
2022-02-11 14:00:00,60.48,60.74,60.37,60.5,1099457.0,54.4827,54.7169,54.3836,54.5007,1099457.0
2022-02-11 14:30:00,60.51,60.72,60.28,60.38,839321.0,54.5097,54.6989,54.3025,54.3926,839321.0
2022-02-11 15:00:00,60.38,60.51,60.26,60.36,992686.0,54.3926,54.5097,54.2845,54.3746,992686.0
2022-02-11 15:30:00,60.36,60.49,60.15,60.29,3033712.0,54.3746,54.4917,54.1854,54.3116,3033712.0
2022-02-14 09:30:00,60.16,60.49,59.8,59.93,1805067.0,54.1944,54.4917,53.8701,53.9873,1805067.0
2022-02-14 10:00:00,59.92,59.95,59.57,59.79,866594.0,53.9782,54.0053,53.663,53.8611,866594.0
2022-02-14 10:30:00,59.79,59.82,59.36,59.39,1052355.0,53.8611,53.8882,53.4738,53.5008,1052355.0
2022-02-14 11:00:00,59.39,59.52,59.28,59.4,1092258.0,53.5008,53.6179,53.4017,53.5098,1092258.0
2022-02-14 11:30:00,59.4,59.96,59.37,59.93,1625353.0,53.5098,54.0143,53.4828,53.9873,1625353.0
2022-02-14 12:00:00,59.92,60.18,59.78,60.18,1333033.0,53.9782,54.2125,53.8521,54.2125,1333033.0
2022-02-14 12:30:00,60.18,60.5,60.18,60.47,1189262.0,54.2125,54.5007,54.2125,54.4737,1189262.0
2022-02-14 13:00:00,60.47,60.66,60.46,60.59,1155079.0,54.4737,54.6449,54.4647,54.5818,1155079.0
2022-02-14 13:30:00,60.58,60.64,60.43,60.55,1736691.0,54.5728,54.6269,54.4377,54.5458,1736691.0
2022-02-14 14:00:00,60.55,60.64,60.29,60.46,902833.0,54.5458,54.6269,54.3116,54.4647,902833.0
2022-02-14 14:30:00,60.45,60.58,60.38,60.47,669623.0,54.4557,54.5728,54.3926,54.4737,669623.0
2022-02-14 15:00:00,60.47,60.58,60.4,60.45,735549.0,54.4737,54.5728,54.4106,54.4557,735549.0
2022-02-14 15:30:00,60.44,60.79,60.42,60.67,2181210.0,54.4467,54.762,54.4287,54.6539,2181210.0
2022-02-15 09:30:00,60.96,61.78,60.95,61.44,1970838.0,54.9151,55.6538,54.9061,55.3475,1970838.0
2022-02-15 10:00:00,61.44,61.75,61.35,61.68,948220.0,55.3475,55.6268,55.2664,55.5637,948220.0
2022-02-15 10:30:00,61.68,61.69,61.47,61.62,806877.0,55.5637,55.5727,55.3745,55.5097,806877.0
2022-02-15 11:00:00,61.62,61.63,61.32,61.35,632117.0,55.5097,55.5187,55.2394,55.2664,632117.0
2022-02-15 11:30:00,61.35,61.44,61.18,61.32,673167.0,55.2664,55.3475,55.1133,55.2394,673167.0
2022-02-15 12:00:00,61.32,61.38,61.15,61.26,392203.0,55.2394,55.2935,55.0863,55.1854,392203.0
2022-02-15 12:30:00,61.25,61.26,61.08,61.13,417466.0,55.1764,55.1854,55.0232,55.0683,417466.0
2022-02-15 13:00:00,61.14,61.2,61.13,61.19,309416.0,55.0773,55.1313,55.0683,55.1223,309416.0
2022-02-15 13:30:00,61.2,61.22,61.08,61.1,428898.0,55.1313,55.1493,55.0232,55.0412,428898.0
2022-02-15 14:00:00,61.11,61.11,61.0,61.05,569610.0,55.0502,55.0502,54.9512,54.9962,569610.0
2022-02-15 14:30:00,61.05,61.09,60.87,60.92,395992.0,54.9962,55.0322,54.834,54.8791,395992.0
2022-02-15 15:00:00,60.92,60.97,60.84,60.87,487908.0,54.8791,54.9241,54.807,54.834,487908.0
2022-02-15 15:30:00,60.87,60.92,60.63,60.9,1930783.0,54.834,54.8791,54.6178,54.8611,1930783.0
2022-02-16 09:30:00,60.86,61.4,60.86,61.08,1201735.0,54.825,55.3115,54.825,55.0232,1201735.0
2022-02-16 10:00:00,61.07,61.16,60.79,60.84,523673.0,55.0142,55.0953,54.762,54.807,523673.0
2022-02-16 10:30:00,60.84,60.9,60.55,60.65,808427.0,54.807,54.8611,54.5458,54.6359,808427.0
2022-02-16 11:00:00,60.66,60.83,60.65,60.82,470681.0,54.6449,54.798,54.6359,54.789,470681.0
2022-02-16 11:30:00,60.81,60.83,60.66,60.75,311219.0,54.78,54.798,54.6449,54.7259,311219.0
2022-02-16 12:00:00,60.76,60.84,60.68,60.71,640115.0,54.735,54.807,54.6629,54.6899,640115.0
2022-02-16 12:30:00,60.7,60.75,60.6,60.72,625337.0,54.6809,54.7259,54.5908,54.6989,625337.0
2022-02-16 13:00:00,60.72,60.78,60.7,60.76,587382.0,54.6989,54.753,54.6809,54.735,587382.0
2022-02-16 13:30:00,60.76,60.78,60.63,60.68,551415.0,54.735,54.753,54.6178,54.6629,551415.0
2022-02-16 14:00:00,60.68,60.96,60.59,60.88,679037.0,54.6629,54.9151,54.5818,54.8431,679037.0
2022-02-16 14:30:00,60.89,60.97,60.77,60.89,412250.0,54.8521,54.9241,54.744,54.8521,412250.0
2022-02-16 15:00:00,60.9,60.95,60.81,60.92,676346.0,54.8611,54.9061,54.78,54.8791,676346.0
2022-02-16 15:30:00,60.91,61.05,60.85,60.92,1553992.0,54.8701,54.9962,54.816,54.8791,1553992.0
2022-02-17 09:30:00,60.55,60.62,60.41,60.43,1417356.0,54.5458,54.6088,54.4197,54.4377,1417356.0
2022-02-17 10:00:00,60.43,60.87,60.4,60.8,844045.0,54.4377,54.834,54.4106,54.771,844045.0
2022-02-17 10:30:00,60.79,61.08,60.76,61.03,862201.0,54.762,55.0232,54.735,54.9782,862201.0
2022-02-17 11:00:00,61.03,61.14,60.92,60.94,961600.0,54.9782,55.0773,54.8791,54.8971,961600.0
2022-02-17 11:30:00,60.93,61.13,60.88,61.08,1500890.0,54.8881,55.0683,54.8431,55.0232,1500890.0
2022-02-17 12:00:00,61.08,61.3,61.05,61.27,858675.0,55.0232,55.2214,54.9962,55.1944,858675.0
2022-02-17 12:30:00,61.27,61.43,61.22,61.43,1377962.0,55.1944,55.3385,55.1493,55.3385,1377962.0
2022-02-17 13:00:00,61.43,61.76,61.4,61.74,862155.0,55.3385,55.6358,55.3115,55.6178,862155.0
2022-02-17 13:30:00,61.73,61.94,61.71,61.9,1013549.0,55.6088,55.7979,55.5907,55.7619,1013549.0
2022-02-17 14:00:00,61.9,62.06,61.88,62.05,1123163.0,55.7619,55.906,55.7439,55.897,1123163.0
2022-02-17 14:30:00,62.05,62.24,62.04,62.13,1572978.0,55.897,56.0682,55.888,55.9691,1572978.0
2022-02-17 15:00:00,62.13,62.2,61.98,62.2,1351108.0,55.9691,56.0322,55.834,56.0322,1351108.0
2022-02-17 15:30:00,62.19,62.28,62.06,62.11,3871765.0,56.0232,56.1042,55.906,55.9511,3871765.0
2022-02-18 09:30:00,62.12,62.34,61.99,62.3,2307817.0,55.9601,56.1583,55.843,56.1222,2307817.0
2022-02-18 10:00:00,62.31,62.52,62.27,62.47,1385177.0,56.1313,56.3204,56.0952,56.2754,1385177.0
2022-02-18 10:30:00,62.48,62.5,62.2,62.45,1010151.0,56.2844,56.3024,56.0322,56.2574,1010151.0
2022-02-18 11:00:00,62.45,62.57,62.35,62.53,902843.0,56.2574,56.3655,56.1673,56.3294,902843.0
2022-02-18 11:30:00,62.53,62.59,62.25,62.28,797798.0,56.3294,56.3835,56.0772,56.1042,797798.0
2022-02-18 12:00:00,62.29,62.46,62.25,62.46,861840.0,56.1132,56.2664,56.0772,56.2664,861840.0
2022-02-18 12:30:00,62.45,62.47,62.23,62.29,1262505.0,56.2574,56.2754,56.0592,56.1132,1262505.0
2022-02-18 13:00:00,62.29,62.51,62.27,62.41,981029.0,56.1132,56.3114,56.0952,56.2213,981029.0
2022-02-18 13:30:00,62.4,62.44,62.26,62.42,890332.0,56.2123,56.2484,56.0862,56.2303,890332.0
2022-02-18 14:00:00,62.42,62.55,62.4,62.52,765276.0,56.2303,56.3475,56.2123,56.3204,765276.0
2022-02-18 14:30:00,62.53,62.82,62.52,62.79,1512952.0,56.3294,56.5907,56.3204,56.5637,1512952.0
2022-02-18 15:00:00,62.79,62.82,62.47,62.52,1551112.0,56.5637,56.5907,56.2754,56.3204,1551112.0
2022-02-18 15:30:00,62.51,62.64,62.35,62.55,2476569.0,56.3114,56.4285,56.1673,56.3475,2476569.0
2022-02-22 09:30:00,62.41,62.49,61.72,62.07,2242343.0,56.2213,56.2934,55.5998,55.9151,2242343.0
2022-02-22 10:00:00,62.07,62.22,61.82,62.22,1174600.0,55.9151,56.0502,55.6898,56.0502,1174600.0
2022-02-22 10:30:00,62.22,62.39,62.16,62.36,1238565.0,56.0502,56.2033,55.9961,56.1763,1238565.0
2022-02-22 11:00:00,62.36,62.64,62.27,62.58,1392385.0,56.1763,56.4285,56.0952,56.3745,1392385.0
2022-02-22 11:30:00,62.57,62.62,62.36,62.48,666168.0,56.3655,56.4105,56.1763,56.2844,666168.0
2022-02-22 12:00:00,62.47,62.64,62.47,62.5,743371.0,56.2754,56.4285,56.2754,56.3024,743371.0
2022-02-22 12:30:00,62.49,62.5,62.25,62.29,743160.0,56.2934,56.3024,56.0772,56.1132,743160.0
2022-02-22 13:00:00,62.29,62.33,62.02,62.15,675865.0,56.1132,56.1493,55.87,55.9871,675865.0
2022-02-22 13:30:00,62.14,62.15,61.9,62.05,915897.0,55.9781,55.9871,55.7619,55.897,915897.0
2022-02-22 14:00:00,62.05,62.17,61.86,62.04,1304665.0,55.897,56.0051,55.7259,55.888,1304665.0
2022-02-22 14:30:00,62.04,62.34,61.97,62.21,923316.0,55.888,56.1583,55.825,56.0412,923316.0
2022-02-22 15:00:00,62.22,62.33,62.14,62.3,1329469.0,56.0502,56.1493,55.9781,56.1222,1329469.0
2022-02-22 15:30:00,62.29,62.39,62.06,62.28,2602207.0,56.1132,56.2033,55.906,56.1042,2602207.0
2022-02-23 09:30:00,62.24,62.33,61.63,61.83,2225195.0,56.0682,56.1493,55.5187,55.6988,2225195.0
2022-02-23 10:00:00,61.82,61.89,61.64,61.68,1122365.0,55.6898,55.7529,55.5277,55.5637,1122365.0
2022-02-23 10:30:00,61.68,61.86,61.65,61.78,984348.0,55.5637,55.7259,55.5367,55.6538,984348.0
2022-02-23 11:00:00,61.77,61.81,61.52,61.61,1243138.0,55.6448,55.6808,55.4196,55.5007,1243138.0
2022-02-23 11:30:00,61.61,61.75,61.54,61.72,1004532.0,55.5007,55.6268,55.4376,55.5998,1004532.0
2022-02-23 12:00:00,61.71,61.9,61.6,61.9,497779.0,55.5907,55.7619,55.4917,55.7619,497779.0
2022-02-23 12:30:00,61.9,61.93,61.6,61.69,837644.0,55.7619,55.7889,55.4917,55.5727,837644.0
2022-02-23 13:00:00,61.69,61.69,61.54,61.63,628958.0,55.5727,55.5727,55.4376,55.5187,628958.0
2022-02-23 13:30:00,61.63,61.74,61.53,61.71,1094356.0,55.5187,55.6178,55.4286,55.5907,1094356.0
2022-02-23 14:00:00,61.7,61.77,61.6,61.7,636382.0,55.5817,55.6448,55.4917,55.5817,636382.0
2022-02-23 14:30:00,61.7,61.71,61.49,61.52,752197.0,55.5817,55.5907,55.3926,55.4196,752197.0
2022-02-23 15:00:00,61.52,61.56,61.34,61.53,1226140.0,55.4196,55.4556,55.2574,55.4286,1226140.0
2022-02-23 15:30:00,61.53,61.62,61.42,61.61,2654365.0,55.4286,55.5097,55.3295,55.5007,2654365.0
2022-02-24 09:30:00,59.97,60.36,59.71,60.26,3204271.0,54.0233,54.3746,53.7891,54.2845,3204271.0
2022-02-24 10:00:00,60.26,60.27,59.88,59.98,1362951.0,54.2845,54.2935,53.9422,54.0323,1362951.0
2022-02-24 10:30:00,59.98,60.08,59.75,59.81,1178828.0,54.0323,54.1224,53.8251,53.8792,1178828.0
2022-02-24 11:00:00,59.8,59.9,59.59,59.61,1798958.0,53.8701,53.9602,53.681,53.699,1798958.0
2022-02-24 11:30:00,59.62,59.89,59.44,59.87,1260064.0,53.708,53.9512,53.5458,53.9332,1260064.0
2022-02-24 12:00:00,59.86,59.97,59.71,59.79,823810.0,53.9242,54.0233,53.7891,53.8611,823810.0
2022-02-24 12:30:00,59.79,59.81,59.53,59.54,1061218.0,53.8611,53.8792,53.6269,53.6359,1061218.0
2022-02-24 13:00:00,59.54,59.55,59.24,59.25,1153699.0,53.6359,53.6449,53.3657,53.3747,1153699.0
2022-02-24 13:30:00,59.25,59.64,59.22,59.57,1352706.0,53.3747,53.726,53.3477,53.663,1352706.0
2022-02-24 14:00:00,59.57,59.85,59.53,59.81,1069884.0,53.663,53.9152,53.6269,53.8792,1069884.0
2022-02-24 14:30:00,59.81,60.0,59.74,59.84,1375555.0,53.8792,54.0503,53.8161,53.9062,1375555.0
2022-02-24 15:00:00,59.83,60.21,59.79,60.0,1175057.0,53.8972,54.2395,53.8611,54.0503,1175057.0
2022-02-24 15:30:00,60.0,60.62,59.92,60.51,3529690.0,54.0503,54.6088,53.9782,54.5097,3529690.0
2022-02-25 09:30:00,60.94,61.82,60.92,61.48,1491337.0,54.8971,55.6898,54.8791,55.3836,1491337.0
2022-02-25 10:00:00,61.48,61.8,61.44,61.78,1275588.0,55.3836,55.6718,55.3475,55.6538,1275588.0
2022-02-25 10:30:00,61.78,62.11,61.72,62.05,1116249.0,55.6538,55.9511,55.5998,55.897,1116249.0
2022-02-25 11:00:00,62.04,62.37,61.98,62.25,1213288.0,55.888,56.1853,55.834,56.0772,1213288.0
2022-02-25 11:30:00,62.24,62.34,62.12,62.3,944296.0,56.0682,56.1583,55.9601,56.1222,944296.0
2022-02-25 12:00:00,62.3,62.57,62.23,62.55,1145260.0,56.1222,56.3655,56.0592,56.3475,1145260.0
2022-02-25 12:30:00,62.55,62.75,62.54,62.67,1464456.0,56.3475,56.5276,56.3384,56.4556,1464456.0
2022-02-25 13:00:00,62.65,62.67,62.42,62.67,1044565.0,56.4375,56.4556,56.2303,56.4556,1044565.0
2022-02-25 13:30:00,62.67,62.9,62.63,62.76,938920.0,56.4556,56.6627,56.4195,56.5366,938920.0
2022-02-25 14:00:00,62.76,62.9,62.68,62.86,800212.0,56.5366,56.6627,56.4646,56.6267,800212.0
2022-02-25 14:30:00,62.86,62.87,62.61,62.73,900263.0,56.6267,56.6357,56.4015,56.5096,900263.0
2022-02-25 15:00:00,62.73,62.86,62.59,62.8,1241798.0,56.5096,56.6267,56.3835,56.5727,1241798.0
2022-02-25 15:30:00,62.8,62.89,62.59,62.84,3436415.0,56.5727,56.6537,56.3835,56.6087,3436415.0
2022-02-28 09:30:00,61.65,62.34,61.41,62.05,2183640.0,55.5367,56.1583,55.3205,55.897,2183640.0
2022-02-28 10:00:00,62.04,62.05,61.53,61.66,1895126.0,55.888,55.897,55.4286,55.5457,1895126.0
2022-02-28 10:30:00,61.66,61.99,61.61,61.92,1181296.0,55.5457,55.843,55.5007,55.7799,1181296.0
2022-02-28 11:00:00,61.92,62.21,61.91,62.16,751861.0,55.7799,56.0412,55.7709,55.9961,751861.0
2022-02-28 11:30:00,62.16,62.26,61.79,62.04,836617.0,55.9961,56.0862,55.6628,55.888,836617.0
2022-02-28 12:00:00,62.04,62.09,61.7,61.71,665144.0,55.888,55.9331,55.5817,55.5907,665144.0
2022-02-28 12:30:00,61.71,61.77,61.61,61.66,660755.0,55.5907,55.6448,55.5007,55.5457,660755.0
2022-02-28 13:00:00,61.66,61.84,61.53,61.58,695559.0,55.5457,55.7079,55.4286,55.4736,695559.0
2022-02-28 13:30:00,61.58,61.87,61.49,61.83,677729.0,55.4736,55.7349,55.3926,55.6988,677729.0
2022-02-28 14:00:00,61.83,61.85,61.45,61.63,803027.0,55.6988,55.7169,55.3565,55.5187,803027.0
2022-02-28 14:30:00,61.63,61.88,61.6,61.67,1686265.0,55.5187,55.7439,55.4917,55.5547,1686265.0
2022-02-28 15:00:00,61.66,61.89,61.61,61.82,2043958.0,55.5457,55.7529,55.5007,55.6898,2043958.0
2022-02-28 15:30:00,61.81,62.29,61.6,62.24,3504595.0,55.6808,56.1132,55.4917,56.0682,3504595.0
2022-03-01 09:30:00,62.14,62.75,62.04,62.22,1400548.0,55.9781,56.5276,55.888,56.0502,1400548.0
2022-03-01 10:00:00,62.22,62.48,62.09,62.15,982309.0,56.0502,56.2844,55.9331,55.9871,982309.0
2022-03-01 10:30:00,62.15,62.18,61.82,62.0,978413.0,55.9871,56.0141,55.6898,55.852,978413.0
2022-03-01 11:00:00,62.01,62.25,61.96,62.19,1255236.0,55.861,56.0772,55.816,56.0232,1255236.0
2022-03-01 11:30:00,62.19,62.2,61.6,61.66,1011824.0,56.0232,56.0322,55.4917,55.5457,1011824.0
2022-03-01 12:00:00,61.66,61.73,61.55,61.71,782933.0,55.5457,55.6088,55.4466,55.5907,782933.0
2022-03-01 12:30:00,61.71,61.82,61.69,61.77,828160.0,55.5907,55.6898,55.5727,55.6448,828160.0
2022-03-01 13:00:00,61.76,61.83,61.51,61.57,551268.0,55.6358,55.6988,55.4106,55.4646,551268.0
2022-03-01 13:30:00,61.56,61.82,61.56,61.72,498194.0,55.4556,55.6898,55.4556,55.5998,498194.0
2022-03-01 14:00:00,61.72,61.9,61.57,61.87,749320.0,55.5998,55.7619,55.4646,55.7349,749320.0
2022-03-01 14:30:00,61.87,62.03,61.83,61.96,693738.0,55.7349,55.879,55.6988,55.816,693738.0
2022-03-01 15:00:00,61.97,62.21,61.93,61.97,830075.0,55.825,56.0412,55.7889,55.825,830075.0
2022-03-01 15:30:00,61.97,62.03,61.68,61.97,1782627.0,55.825,55.879,55.5637,55.825,1782627.0
2022-03-02 09:30:00,62.23,62.44,61.78,61.97,1443777.0,56.0592,56.2484,55.6538,55.825,1443777.0
2022-03-02 10:00:00,61.98,62.55,61.95,62.46,849982.0,55.834,56.3475,55.8069,56.2664,849982.0
2022-03-02 10:30:00,62.46,62.79,62.32,62.75,1317014.0,56.2664,56.5637,56.1403,56.5276,1317014.0
2022-03-02 11:00:00,62.75,62.88,62.59,62.7,950559.0,56.5276,56.6447,56.3835,56.4826,950559.0
2022-03-02 11:30:00,62.7,62.87,62.6,62.63,730871.0,56.4826,56.6357,56.3925,56.4195,730871.0
2022-03-02 12:00:00,62.63,62.72,62.48,62.62,810502.0,56.4195,56.5006,56.2844,56.4105,810502.0
2022-03-02 12:30:00,62.61,62.71,62.49,62.57,711777.0,56.4015,56.4916,56.2934,56.3655,711777.0
2022-03-02 13:00:00,62.56,62.68,62.51,62.66,595969.0,56.3565,56.4646,56.3114,56.4465,595969.0
2022-03-02 13:30:00,62.65,62.83,62.62,62.78,620918.0,56.4375,56.5997,56.4105,56.5546,620918.0
2022-03-02 14:00:00,62.78,62.83,62.63,62.68,519956.0,56.5546,56.5997,56.4195,56.4646,519956.0
2022-03-02 14:30:00,62.68,62.76,62.62,62.67,621911.0,56.4646,56.5366,56.4105,56.4556,621911.0
2022-03-02 15:00:00,62.66,62.74,62.52,62.68,1056606.0,56.4465,56.5186,56.3204,56.4646,1056606.0
2022-03-02 15:30:00,62.68,62.68,62.38,62.42,2376791.0,56.4646,56.4646,56.1943,56.2303,2376791.0
2022-03-03 09:30:00,62.61,62.92,62.56,62.79,2105495.0,56.4015,56.6808,56.3565,56.5637,2105495.0
2022-03-03 10:00:00,62.79,62.82,62.62,62.67,1408522.0,56.5637,56.5907,56.4105,56.4556,1408522.0
2022-03-03 10:30:00,62.66,62.76,62.5,62.56,948355.0,56.4465,56.5366,56.3024,56.3565,948355.0
2022-03-03 11:00:00,62.56,62.58,62.28,62.47,608000.0,56.3565,56.3745,56.1042,56.2754,608000.0
2022-03-03 11:30:00,62.47,62.75,62.41,62.7,868221.0,56.2754,56.5276,56.2213,56.4826,868221.0
2022-03-03 12:00:00,62.7,62.79,62.59,62.61,538209.0,56.4826,56.5637,56.3835,56.4015,538209.0
2022-03-03 12:30:00,62.61,62.95,62.6,62.82,1007682.0,56.4015,56.7078,56.3925,56.5907,1007682.0
2022-03-03 13:00:00,62.81,62.88,62.78,62.88,737201.0,56.5817,56.6447,56.5546,56.6447,737201.0
2022-03-03 13:30:00,62.87,62.93,62.81,62.88,573250.0,56.6357,56.6898,56.5817,56.6447,573250.0
2022-03-03 14:00:00,62.88,63.02,62.87,62.92,1041090.0,56.6447,56.7708,56.6357,56.6808,1041090.0
2022-03-03 14:30:00,62.93,62.93,62.51,62.55,783740.0,56.6898,56.6898,56.3114,56.3475,783740.0
2022-03-03 15:00:00,62.55,62.59,62.4,62.59,922246.0,56.3475,56.3835,56.2123,56.3835,922246.0
2022-03-03 15:30:00,62.58,62.58,62.29,62.45,2768099.0,56.3745,56.3745,56.1132,56.2574,2768099.0
2022-03-04 09:30:00,61.46,61.75,61.41,61.64,1796673.0,55.3655,55.6268,55.3205,55.5277,1796673.0
2022-03-04 10:00:00,61.65,61.69,61.2,61.62,910869.0,55.5367,55.5727,55.1313,55.5097,910869.0
2022-03-04 10:30:00,61.63,61.94,61.57,61.88,1230047.0,55.5187,55.7979,55.4646,55.7439,1230047.0
2022-03-04 11:00:00,61.89,62.1,61.88,62.04,831647.0,55.7529,55.9421,55.7439,55.888,831647.0
2022-03-04 11:30:00,62.03,62.13,61.91,62.11,623802.0,55.879,55.9691,55.7709,55.9511,623802.0
2022-03-04 12:00:00,62.12,62.41,62.07,62.37,1382941.0,55.9601,56.2213,55.9151,56.1853,1382941.0
2022-03-04 12:30:00,62.36,62.49,62.25,62.46,635086.0,56.1763,56.2934,56.0772,56.2664,635086.0
2022-03-04 13:00:00,62.46,62.52,62.42,62.51,571897.0,56.2664,56.3204,56.2303,56.3114,571897.0
2022-03-04 13:30:00,62.52,62.55,62.35,62.37,607418.0,56.3204,56.3475,56.1673,56.1853,607418.0
2022-03-04 14:00:00,62.38,62.58,62.25,62.51,799474.0,56.1943,56.3745,56.0772,56.3114,799474.0
2022-03-04 14:30:00,62.52,62.55,62.26,62.28,685982.0,56.3204,56.3475,56.0862,56.1042,685982.0
2022-03-04 15:00:00,62.28,62.52,62.28,62.44,792902.0,56.1042,56.3204,56.1042,56.2484,792902.0
2022-03-04 15:30:00,62.44,62.59,62.32,62.57,2320291.0,56.2484,56.3835,56.1403,56.3655,2320291.0
2022-03-07 09:30:00,62.01,62.07,61.53,61.58,1637152.0,55.861,55.9151,55.4286,55.4736,1637152.0
2022-03-07 10:00:00,61.58,61.94,61.54,61.71,1072989.0,55.4736,55.7979,55.4376,55.5907,1072989.0
2022-03-07 10:30:00,61.72,61.97,61.65,61.75,1124914.0,55.5998,55.825,55.5367,55.6268,1124914.0
2022-03-07 11:00:00,61.75,61.78,61.12,61.15,1437157.0,55.6268,55.6538,55.0593,55.0863,1437157.0
2022-03-07 11:30:00,61.14,61.18,60.73,60.79,1347250.0,55.0773,55.1133,54.7079,54.762,1347250.0
2022-03-07 12:00:00,60.79,61.0,60.72,60.99,1115666.0,54.762,54.9512,54.6989,54.9421,1115666.0
2022-03-07 12:30:00,60.98,61.11,60.86,60.94,1423864.0,54.9331,55.0502,54.825,54.8971,1423864.0
2022-03-07 13:00:00,60.95,61.13,60.82,61.05,1045411.0,54.9061,55.0683,54.789,54.9962,1045411.0
2022-03-07 13:30:00,61.05,61.11,60.72,60.89,892533.0,54.9962,55.0502,54.6989,54.8521,892533.0
2022-03-07 14:00:00,60.89,60.92,60.76,60.76,1043538.0,54.8521,54.8791,54.735,54.735,1043538.0
2022-03-07 14:30:00,60.76,61.01,60.74,60.96,1307251.0,54.735,54.9602,54.7169,54.9151,1307251.0
2022-03-07 15:00:00,60.96,61.14,60.84,61.08,1620751.0,54.9151,55.0773,54.807,55.0232,1620751.0
2022-03-07 15:30:00,61.08,61.11,60.81,61.08,4914174.0,55.0232,55.0502,54.78,55.0232,4914174.0
2022-03-08 09:30:00,61.45,61.54,60.33,60.39,2222310.0,55.3565,55.4376,54.3476,54.4016,2222310.0
2022-03-08 10:00:00,60.38,60.39,59.91,59.92,1903418.0,54.3926,54.4016,53.9692,53.9782,1903418.0
2022-03-08 10:30:00,59.92,60.08,59.44,59.55,2049768.0,53.9782,54.1224,53.5458,53.6449,2049768.0
2022-03-08 11:00:00,59.55,59.55,59.17,59.35,2071264.0,53.6449,53.6449,53.3026,53.4648,2071264.0
2022-03-08 11:30:00,59.34,59.74,59.3,59.74,1550575.0,53.4558,53.8161,53.4197,53.8161,1550575.0
2022-03-08 12:00:00,59.75,60.15,59.66,60.12,2724005.0,53.8251,54.1854,53.744,54.1584,2724005.0
2022-03-08 12:30:00,60.12,60.21,59.91,59.94,1564246.0,54.1584,54.2395,53.9692,53.9963,1564246.0
2022-03-08 13:00:00,59.94,60.33,59.85,59.87,1572450.0,53.9963,54.3476,53.9152,53.9332,1572450.0
2022-03-08 13:30:00,59.87,59.87,59.14,59.2,889291.0,53.9332,53.9332,53.2756,53.3296,889291.0
2022-03-08 14:00:00,59.2,59.31,59.01,59.29,1497695.0,53.3296,53.4287,53.1585,53.4107,1497695.0
2022-03-08 14:30:00,59.28,59.51,59.15,59.33,1107614.0,53.4017,53.6089,53.2846,53.4468,1107614.0
2022-03-08 15:00:00,59.32,59.41,58.85,58.86,1379794.0,53.4377,53.5188,53.0144,53.0234,1379794.0
2022-03-08 15:30:00,58.86,59.0,58.59,58.65,4530897.0,53.0234,53.1495,52.7801,52.8342,4530897.0
2022-03-09 09:30:00,59.82,59.84,58.83,58.96,2804348.0,53.8882,53.9062,52.9963,53.1134,2804348.0
2022-03-09 10:00:00,58.96,59.43,58.9,59.04,1149141.0,53.1134,53.5368,53.0594,53.1855,1149141.0
2022-03-09 10:30:00,59.05,59.06,58.66,58.79,1536804.0,53.1945,53.2035,52.8432,52.9603,1536804.0
2022-03-09 11:00:00,58.8,59.06,58.66,59.0,928058.0,52.9693,53.2035,52.8432,53.1495,928058.0
2022-03-09 11:30:00,59.0,59.51,59.0,59.49,902753.0,53.1495,53.6089,53.1495,53.5909,902753.0
2022-03-09 12:00:00,59.5,59.52,59.28,59.48,875484.0,53.5999,53.6179,53.4017,53.5819,875484.0
2022-03-09 12:30:00,59.49,59.55,59.29,59.41,534099.0,53.5909,53.6449,53.4107,53.5188,534099.0
2022-03-09 13:00:00,59.4,59.44,59.21,59.25,537201.0,53.5098,53.5458,53.3387,53.3747,537201.0
2022-03-09 13:30:00,59.24,59.34,59.14,59.23,434992.0,53.3657,53.4558,53.2756,53.3567,434992.0
2022-03-09 14:00:00,59.23,59.34,59.17,59.2,675340.0,53.3567,53.4558,53.3026,53.3296,675340.0
2022-03-09 14:30:00,59.21,59.25,58.99,59.05,687950.0,53.3387,53.3747,53.1405,53.1945,687950.0
2022-03-09 15:00:00,59.05,59.34,59.05,59.23,794676.0,53.1945,53.4558,53.1945,53.3567,794676.0
2022-03-09 15:30:00,59.23,59.29,58.85,58.97,2394753.0,53.3567,53.4107,53.0144,53.1225,2394753.0
2022-03-10 09:30:00,58.48,58.62,57.92,58.51,1736429.0,52.681,52.8072,52.1766,52.7081,1736429.0
2022-03-10 10:00:00,58.51,58.66,58.26,58.29,884026.0,52.7081,52.8432,52.4829,52.5099,884026.0
2022-03-10 10:30:00,58.29,58.38,58.02,58.05,1364300.0,52.5099,52.591,52.2667,52.2937,1364300.0
2022-03-10 11:00:00,58.05,58.14,57.65,57.67,865742.0,52.2937,52.3748,51.9333,51.9514,865742.0
2022-03-10 11:30:00,57.67,57.85,57.56,57.85,1092433.0,51.9514,52.1135,51.8523,52.1135,1092433.0
2022-03-10 12:00:00,57.85,57.87,57.66,57.8,869441.0,52.1135,52.1315,51.9424,52.0685,869441.0
2022-03-10 12:30:00,57.8,57.83,57.5,57.58,994242.0,52.0685,52.0955,51.7982,51.8703,994242.0
2022-03-10 13:00:00,57.58,57.79,57.56,57.73,752945.0,51.8703,52.0595,51.8523,52.0054,752945.0
2022-03-10 13:30:00,57.72,57.83,57.7,57.71,605088.0,51.9964,52.0955,51.9784,51.9874,605088.0
2022-03-10 14:00:00,57.72,57.82,57.67,57.73,960031.0,51.9964,52.0865,51.9514,52.0054,960031.0
2022-03-10 14:30:00,57.74,57.98,57.72,57.92,943615.0,52.0144,52.2306,51.9964,52.1766,943615.0
2022-03-10 15:00:00,57.92,57.93,57.5,57.52,1335317.0,52.1766,52.1856,51.7982,51.8162,1335317.0
2022-03-10 15:30:00,57.52,57.9,57.51,57.88,3292731.0,51.8162,52.1586,51.8072,52.1405,3292731.0
2022-03-11 09:30:00,57.96,58.48,57.96,58.39,1823633.0,52.2126,52.681,52.2126,52.6,1823633.0
2022-03-11 10:00:00,58.39,58.64,58.24,58.49,1541763.0,52.6,52.8252,52.4648,52.69,1541763.0
2022-03-11 10:30:00,58.48,58.85,58.47,58.64,1350144.0,52.681,53.0144,52.672,52.8252,1350144.0
2022-03-11 11:00:00,58.64,58.8,58.53,58.72,934628.0,52.8252,52.9693,52.7261,52.8972,934628.0
2022-03-11 11:30:00,58.71,58.73,58.27,58.3,740554.0,52.8882,52.9062,52.4919,52.5189,740554.0
2022-03-11 12:00:00,58.29,58.3,58.01,58.04,725635.0,52.5099,52.5189,52.2576,52.2847,725635.0
2022-03-11 12:30:00,58.04,58.24,58.03,58.16,696254.0,52.2847,52.4648,52.2757,52.3928,696254.0
2022-03-11 13:00:00,58.16,58.37,58.1,58.33,612584.0,52.3928,52.5819,52.3387,52.5459,612584.0
2022-03-11 13:30:00,58.34,58.36,58.2,58.24,826165.0,52.5549,52.5729,52.4288,52.4648,826165.0
2022-03-11 14:00:00,58.24,58.35,58.21,58.32,823758.0,52.4648,52.5639,52.4378,52.5369,823758.0
2022-03-11 14:30:00,58.32,58.35,58.07,58.17,655764.0,52.5369,52.5639,52.3117,52.4018,655764.0
2022-03-11 15:00:00,58.17,58.23,58.11,58.17,937921.0,52.4018,52.4558,52.3477,52.4018,937921.0
2022-03-11 15:30:00,58.16,58.16,57.86,57.94,2859943.0,52.3928,52.3928,52.1225,52.1946,2859943.0
2022-03-14 09:30:00,57.97,58.65,57.97,58.5,1720420.0,52.6141,53.2313,52.6141,53.0952,1720420.0
2022-03-14 10:00:00,58.5,58.6,58.33,58.48,736731.0,53.0952,53.1859,52.9409,53.077,736731.0
2022-03-14 10:30:00,58.48,58.9,58.48,58.83,960964.0,53.077,53.4582,53.077,53.3947,960964.0
2022-03-14 11:00:00,58.83,59.04,58.73,59.0,689840.0,53.3947,53.5853,53.3039,53.549,689840.0
2022-03-14 11:30:00,58.99,59.04,58.77,58.93,657671.0,53.5399,53.5853,53.3402,53.4854,657671.0
2022-03-14 12:00:00,58.93,58.93,58.58,58.87,602858.0,53.4854,53.4854,53.1678,53.431,602858.0
2022-03-14 12:30:00,58.88,58.92,58.65,58.69,462304.0,53.44,53.4764,53.2313,53.2676,462304.0
2022-03-14 13:00:00,58.7,58.93,58.69,58.89,626188.0,53.2767,53.4854,53.2676,53.4491,626188.0
2022-03-14 13:30:00,58.89,58.89,58.52,58.62,632347.0,53.4491,53.4491,53.1133,53.2041,632347.0
2022-03-14 14:00:00,58.62,58.68,58.47,58.49,480628.0,53.2041,53.2585,53.0679,53.0861,480628.0
2022-03-14 14:30:00,58.48,58.59,58.4,58.56,527989.0,53.077,53.1768,53.0044,53.1496,527989.0
2022-03-14 15:00:00,58.57,58.67,58.53,58.61,764006.0,53.1587,53.2494,53.1224,53.195,764006.0
2022-03-14 15:30:00,58.61,58.62,58.4,58.55,2261217.0,53.195,53.2041,53.0044,53.1405,2261217.0
2022-03-15 09:30:00,59.08,59.53,58.98,59.52,1303441.0,53.6216,54.03,53.5308,54.0209,1303441.0
2022-03-15 10:00:00,59.52,59.62,59.37,59.58,981422.0,54.0209,54.1117,53.8848,54.0754,981422.0
2022-03-15 10:30:00,59.58,59.61,59.2,59.32,917846.0,54.0754,54.1026,53.7305,53.8394,917846.0
2022-03-15 11:00:00,59.32,59.61,59.28,59.58,630496.0,53.8394,54.1026,53.8031,54.0754,630496.0
2022-03-15 11:30:00,59.58,59.75,59.41,59.44,595790.0,54.0754,54.2297,53.9211,53.9483,595790.0
2022-03-15 12:00:00,59.43,59.73,59.33,59.71,495040.0,53.9392,54.2115,53.8485,54.1934,495040.0
2022-03-15 12:30:00,59.68,59.69,59.42,59.56,468342.0,54.1661,54.1752,53.9302,54.0572,468342.0
2022-03-15 13:00:00,59.56,59.63,59.36,59.4,575022.0,54.0572,54.1208,53.8757,53.912,575022.0
2022-03-15 13:30:00,59.4,59.66,59.35,59.65,432451.0,53.912,54.148,53.8666,54.1389,432451.0
2022-03-15 14:00:00,59.64,59.7,59.43,59.62,726495.0,54.1298,54.1843,53.9392,54.1117,726495.0
2022-03-15 14:30:00,59.62,59.85,59.57,59.83,707462.0,54.1117,54.3204,54.0663,54.3023,707462.0
2022-03-15 15:00:00,59.83,59.89,59.68,59.69,868401.0,54.3023,54.3567,54.1661,54.1752,868401.0
2022-03-15 15:30:00,59.69,59.77,59.52,59.65,2473833.0,54.1752,54.2478,54.0209,54.1389,2473833.0
2022-03-16 09:30:00,59.78,59.94,59.47,59.66,1290934.0,54.2569,54.4021,53.9755,54.148,1290934.0
2022-03-16 10:00:00,59.66,59.81,59.41,59.53,928779.0,54.148,54.2841,53.9211,54.03,928779.0
2022-03-16 10:30:00,59.53,59.67,59.38,59.58,731830.0,54.03,54.1571,53.8939,54.0754,731830.0
2022-03-16 11:00:00,59.57,59.6,59.31,59.43,653464.0,54.0663,54.0935,53.8303,53.9392,653464.0
2022-03-16 11:30:00,59.43,59.47,59.18,59.23,614412.0,53.9392,53.9755,53.7123,53.7577,614412.0
2022-03-16 12:00:00,59.23,59.37,59.22,59.34,573457.0,53.7577,53.8848,53.7486,53.8575,573457.0
2022-03-16 12:30:00,59.35,59.39,59.13,59.18,580664.0,53.8666,53.9029,53.6669,53.7123,580664.0
2022-03-16 13:00:00,59.18,59.25,59.04,59.08,566049.0,53.7123,53.7759,53.5853,53.6216,566049.0
2022-03-16 13:30:00,59.07,59.12,58.89,58.93,1137644.0,53.6125,53.6579,53.4491,53.4854,1137644.0
2022-03-16 14:00:00,58.91,58.91,58.6,58.74,1037509.0,53.4673,53.4673,53.1859,53.313,1037509.0
2022-03-16 14:30:00,58.73,58.93,58.65,58.77,1262262.0,53.3039,53.4854,53.2313,53.3402,1262262.0
2022-03-16 15:00:00,58.77,59.24,58.76,59.2,1187028.0,53.3402,53.7668,53.3311,53.7305,1187028.0
2022-03-16 15:30:00,59.19,59.47,59.07,59.46,2425427.0,53.7214,53.9755,53.6125,53.9665,2425427.0
2022-03-17 09:30:00,59.46,59.57,59.23,59.44,1179442.0,53.9665,54.0663,53.7577,53.9483,1179442.0
2022-03-17 10:00:00,59.45,59.67,59.39,59.56,693429.0,53.9574,54.1571,53.9029,54.0572,693429.0
2022-03-17 10:30:00,59.57,59.66,59.38,59.52,625048.0,54.0663,54.148,53.8939,54.0209,625048.0
2022-03-17 11:00:00,59.53,59.66,59.49,59.54,572005.0,54.03,54.148,53.9937,54.0391,572005.0
2022-03-17 11:30:00,59.54,59.75,59.5,59.74,544591.0,54.0391,54.2297,54.0028,54.2206,544591.0
2022-03-17 12:00:00,59.75,59.97,59.73,59.97,540836.0,54.2297,54.4293,54.2115,54.4293,540836.0
2022-03-17 12:30:00,59.97,60.02,59.89,60.0,476691.0,54.4293,54.4747,54.3567,54.4566,476691.0
2022-03-17 13:00:00,59.99,60.01,59.93,59.99,546907.0,54.4475,54.4656,54.393,54.4475,546907.0
2022-03-17 13:30:00,59.99,60.13,59.93,60.08,1259661.0,54.4475,54.5746,54.393,54.5292,1259661.0
2022-03-17 14:00:00,60.08,60.11,59.95,60.03,631323.0,54.5292,54.5564,54.4112,54.4838,631323.0
2022-03-17 14:30:00,60.03,60.14,59.96,60.0,625324.0,54.4838,54.5836,54.4203,54.4566,625324.0
2022-03-17 15:00:00,60.0,60.09,59.97,60.0,602645.0,54.4566,54.5383,54.4293,54.4566,602645.0
2022-03-17 15:30:00,60.0,60.11,59.89,60.11,1958518.0,54.4566,54.5564,54.3567,54.5564,1958518.0
2022-03-18 09:30:00,60.3,60.31,59.8,59.93,3861580.0,54.7289,54.7379,54.275,54.393,3861580.0
2022-03-18 10:00:00,59.92,60.03,59.74,59.76,869907.0,54.384,54.4838,54.2206,54.2387,869907.0
2022-03-18 10:30:00,59.76,60.11,59.73,60.02,481581.0,54.2387,54.5564,54.2115,54.4747,481581.0
2022-03-18 11:00:00,60.03,60.1,59.84,59.88,600398.0,54.4838,54.5473,54.3114,54.3477,600398.0
2022-03-18 11:30:00,59.87,59.94,59.71,59.77,665880.0,54.3386,54.4021,54.1934,54.2478,665880.0
2022-03-18 12:00:00,59.76,59.95,59.7,59.94,328431.0,54.2387,54.4112,54.1843,54.4021,328431.0
2022-03-18 12:30:00,59.93,59.95,59.79,59.81,345210.0,54.393,54.4112,54.266,54.2841,345210.0
2022-03-18 13:00:00,59.8,59.96,59.73,59.95,301609.0,54.275,54.4203,54.2115,54.4112,301609.0
2022-03-18 13:30:00,59.95,60.0,59.84,59.95,471252.0,54.4112,54.4566,54.3114,54.4112,471252.0
2022-03-18 14:00:00,59.95,60.05,59.87,60.01,531612.0,54.4112,54.5019,54.3386,54.4656,531612.0
2022-03-18 14:30:00,60.01,60.08,59.92,59.99,525172.0,54.4656,54.5292,54.384,54.4475,525172.0
2022-03-18 15:00:00,59.98,60.17,59.96,60.15,713103.0,54.4384,54.6109,54.4203,54.5927,713103.0
2022-03-18 15:30:00,60.15,60.22,59.88,60.09,3031162.0,54.5927,54.6562,54.3477,54.5383,3031162.0
2022-03-21 09:30:00,60.5,61.1,60.45,60.75,1800043.0,54.9104,55.4549,54.865,55.1373,1800043.0
2022-03-21 10:00:00,60.75,60.98,60.64,60.97,731520.0,55.1373,55.346,55.0374,55.337,731520.0
2022-03-21 10:30:00,60.98,61.03,60.76,60.84,732236.0,55.346,55.3914,55.1464,55.219,732236.0
2022-03-21 11:00:00,60.85,60.91,60.6,60.67,822631.0,55.228,55.2825,55.0011,55.0647,822631.0
2022-03-21 11:30:00,60.66,60.71,60.31,60.36,669979.0,55.0556,55.101,54.7379,54.7833,669979.0
2022-03-21 12:00:00,60.36,60.47,60.32,60.44,446563.0,54.7833,54.8831,54.747,54.8559,446563.0
2022-03-21 12:30:00,60.43,60.43,60.25,60.39,679975.0,54.8468,54.8468,54.6835,54.8105,679975.0
2022-03-21 13:00:00,60.38,60.44,60.24,60.39,426543.0,54.8015,54.8559,54.6744,54.8105,426543.0
2022-03-21 13:30:00,60.39,60.51,60.33,60.4,493244.0,54.8105,54.9194,54.7561,54.8196,493244.0
2022-03-21 14:00:00,60.39,60.44,60.29,60.34,548978.0,54.8105,54.8559,54.7198,54.7652,548978.0
2022-03-21 14:30:00,60.34,60.5,60.28,60.42,542019.0,54.7652,54.9104,54.7107,54.8378,542019.0
2022-03-21 15:00:00,60.42,60.52,60.41,60.48,510711.0,54.8378,54.9285,54.8287,54.8922,510711.0
2022-03-21 15:30:00,60.48,60.61,60.39,60.59,1933910.0,54.8922,55.0102,54.8105,54.9921,1933910.0
2022-03-22 09:30:00,60.93,60.95,60.44,60.45,1395067.0,55.3006,55.3188,54.8559,54.865,1395067.0
2022-03-22 10:00:00,60.46,60.51,60.05,60.21,1645438.0,54.8741,54.9194,54.5019,54.6472,1645438.0
2022-03-22 10:30:00,60.21,60.39,60.06,60.3,811100.0,54.6472,54.8105,54.511,54.7289,811100.0
2022-03-22 11:00:00,60.31,60.36,60.19,60.3,660782.0,54.7379,54.7833,54.629,54.7289,660782.0
2022-03-22 11:30:00,60.3,60.37,60.19,60.36,580187.0,54.7289,54.7924,54.629,54.7833,580187.0
2022-03-22 12:00:00,60.36,60.45,60.24,60.29,798300.0,54.7833,54.865,54.6744,54.7198,798300.0
2022-03-22 12:30:00,60.28,60.67,60.25,60.67,558485.0,54.7107,55.0647,54.6835,55.0647,558485.0
2022-03-22 13:00:00,60.67,60.82,60.67,60.74,595787.0,55.0647,55.2008,55.0647,55.1282,595787.0
2022-03-22 13:30:00,60.73,60.82,60.69,60.72,437723.0,55.1191,55.2008,55.0828,55.11,437723.0
2022-03-22 14:00:00,60.72,60.74,60.58,60.62,356316.0,55.11,55.1282,54.983,55.0193,356316.0
2022-03-22 14:30:00,60.62,60.67,60.55,60.6,340213.0,55.0193,55.0647,54.9558,55.0011,340213.0
2022-03-22 15:00:00,60.59,60.8,60.57,60.79,532434.0,54.9921,55.1827,54.9739,55.1736,532434.0
2022-03-22 15:30:00,60.79,60.93,60.74,60.8,1781514.0,55.1736,55.3006,55.1282,55.1827,1781514.0
2022-03-23 09:30:00,60.75,60.96,60.66,60.92,1236979.0,55.1373,55.3279,55.0556,55.2916,1236979.0
2022-03-23 10:00:00,60.91,60.98,60.73,60.82,990630.0,55.2825,55.346,55.1191,55.2008,990630.0
2022-03-23 10:30:00,60.81,60.84,60.55,60.62,515650.0,55.1917,55.219,54.9558,55.0193,515650.0
2022-03-23 11:00:00,60.62,60.73,60.49,60.55,567053.0,55.0193,55.1191,54.9013,54.9558,567053.0
2022-03-23 11:30:00,60.55,60.57,60.25,60.25,754727.0,54.9558,54.9739,54.6835,54.6835,754727.0
2022-03-23 12:00:00,60.25,60.31,60.01,60.01,1325679.0,54.6835,54.7379,54.4656,54.4656,1325679.0
2022-03-23 12:30:00,60.02,60.3,59.99,60.25,1002980.0,54.4747,54.7289,54.4475,54.6835,1002980.0
2022-03-23 13:00:00,60.24,60.44,60.21,60.41,580755.0,54.6744,54.8559,54.6472,54.8287,580755.0
2022-03-23 13:30:00,60.4,60.5,60.28,60.46,536403.0,54.8196,54.9104,54.7107,54.8741,536403.0
2022-03-23 14:00:00,60.46,60.68,60.45,60.68,447069.0,54.8741,55.0737,54.865,55.0737,447069.0
2022-03-23 14:30:00,60.67,60.68,60.5,60.59,500800.0,55.0647,55.0737,54.9104,54.9921,500800.0
2022-03-23 15:00:00,60.6,60.62,60.52,60.6,464151.0,55.0011,55.0193,54.9285,55.0011,464151.0
2022-03-23 15:30:00,60.6,60.61,60.37,60.37,1645193.0,55.0011,55.0102,54.7924,54.7924,1645193.0
2022-03-24 09:30:00,60.64,60.71,60.45,60.53,795181.0,55.0374,55.101,54.865,54.9376,795181.0
2022-03-24 10:00:00,60.51,60.84,60.47,60.69,590896.0,54.9194,55.219,54.8831,55.0828,590896.0
2022-03-24 10:30:00,60.7,60.81,60.57,60.65,613174.0,55.0919,55.1917,54.9739,55.0465,613174.0
2022-03-24 11:00:00,60.66,60.81,60.63,60.7,475697.0,55.0556,55.1917,55.0284,55.0919,475697.0
2022-03-24 11:30:00,60.7,60.86,60.67,60.84,452942.0,55.0919,55.2371,55.0647,55.219,452942.0
2022-03-24 12:00:00,60.84,60.89,60.53,60.6,499444.0,55.219,55.2643,54.9376,55.0011,499444.0
2022-03-24 12:30:00,60.59,60.77,60.57,60.71,475682.0,54.9921,55.1554,54.9739,55.101,475682.0
2022-03-24 13:00:00,60.71,60.86,60.67,60.84,349409.0,55.101,55.2371,55.0647,55.219,349409.0
2022-03-24 13:30:00,60.84,60.9,60.8,60.82,323880.0,55.219,55.2734,55.1827,55.2008,323880.0
2022-03-24 14:00:00,60.82,60.96,60.81,60.87,273855.0,55.2008,55.3279,55.1917,55.2462,273855.0
2022-03-24 14:30:00,60.87,60.89,60.76,60.86,353540.0,55.2462,55.2643,55.1464,55.2371,353540.0
2022-03-24 15:00:00,60.86,60.94,60.8,60.88,633375.0,55.2371,55.3097,55.1827,55.2553,633375.0
2022-03-24 15:30:00,60.88,61.02,60.75,60.96,1851275.0,55.2553,55.3823,55.1373,55.3279,1851275.0
2022-03-25 09:30:00,61.12,61.42,61.05,61.36,885110.0,55.4731,55.7454,55.4096,55.6909,885110.0
2022-03-25 10:00:00,61.37,61.59,61.32,61.55,579773.0,55.7,55.8997,55.6546,55.8634,579773.0
2022-03-25 10:30:00,61.55,61.61,61.47,61.52,469145.0,55.8634,55.9178,55.7908,55.8361,469145.0
2022-03-25 11:00:00,61.53,61.54,61.14,61.2,467656.0,55.8452,55.8543,55.4912,55.5457,467656.0
2022-03-25 11:30:00,61.2,61.28,61.07,61.12,476771.0,55.5457,55.6183,55.4277,55.4731,476771.0
2022-03-25 12:00:00,61.13,61.29,61.12,61.2,265956.0,55.4822,55.6274,55.4731,55.5457,265956.0
2022-03-25 12:30:00,61.2,61.21,61.07,61.2,249332.0,55.5457,55.5548,55.4277,55.5457,249332.0
2022-03-25 13:00:00,61.2,61.3,61.18,61.29,264258.0,55.5457,55.6365,55.5275,55.6274,264258.0
2022-03-25 13:30:00,61.3,61.39,61.21,61.36,275243.0,55.6365,55.7181,55.5548,55.6909,275243.0
2022-03-25 14:00:00,61.36,61.43,61.33,61.4,326923.0,55.6909,55.7545,55.6637,55.7272,326923.0
2022-03-25 14:30:00,61.4,61.48,61.38,61.44,250323.0,55.7272,55.7998,55.7091,55.7635,250323.0
2022-03-25 15:00:00,61.43,61.45,61.36,61.38,368225.0,55.7545,55.7726,55.6909,55.7091,368225.0
2022-03-25 15:30:00,61.37,61.55,61.33,61.54,1354797.0,55.7,55.8634,55.6637,55.8543,1354797.0
2022-03-28 09:30:00,61.53,61.64,61.21,61.53,967457.0,55.8452,55.945,55.5548,55.8452,967457.0
2022-03-28 10:00:00,61.52,61.79,61.47,61.67,706691.0,55.8361,56.0812,55.7908,55.9723,706691.0
2022-03-28 10:30:00,61.67,61.69,61.46,61.55,490977.0,55.9723,55.9904,55.7817,55.8634,490977.0
2022-03-28 11:00:00,61.55,61.55,61.33,61.38,451863.0,55.8634,55.8634,55.6637,55.7091,451863.0
2022-03-28 11:30:00,61.38,61.43,61.27,61.35,334704.0,55.7091,55.7545,55.6092,55.6818,334704.0
2022-03-28 12:00:00,61.34,61.49,61.33,61.43,382738.0,55.6728,55.8089,55.6637,55.7545,382738.0
2022-03-28 12:30:00,61.42,61.56,61.34,61.54,466096.0,55.7454,55.8724,55.6728,55.8543,466096.0
2022-03-28 13:00:00,61.54,61.55,61.38,61.44,379975.0,55.8543,55.8634,55.7091,55.7635,379975.0
2022-03-28 13:30:00,61.44,61.52,61.36,61.49,449636.0,55.7635,55.8361,55.6909,55.8089,449636.0
2022-03-28 14:00:00,61.5,61.63,61.47,61.59,477469.0,55.818,55.936,55.7908,55.8997,477469.0
2022-03-28 14:30:00,61.58,61.73,61.55,61.7,405845.0,55.8906,56.0267,55.8634,55.9995,405845.0
2022-03-28 15:00:00,61.72,61.75,61.63,61.73,561038.0,56.0177,56.0449,55.936,56.0267,561038.0
2022-03-28 15:30:00,61.73,61.94,61.69,61.92,1770037.0,56.0267,56.2173,55.9904,56.1992,1770037.0
2022-03-29 09:30:00,62.21,62.53,62.05,62.13,2058265.0,56.4624,56.7528,56.3172,56.3898,2058265.0
2022-03-29 10:00:00,62.13,62.24,61.93,62.11,1003555.0,56.3898,56.4896,56.2083,56.3716,1003555.0
2022-03-29 10:30:00,62.11,62.16,61.87,61.98,865341.0,56.3716,56.417,56.1538,56.2536,865341.0
2022-03-29 11:00:00,61.98,62.1,61.94,62.06,608530.0,56.2536,56.3625,56.2173,56.3262,608530.0
2022-03-29 11:30:00,62.06,62.17,61.96,62.1,785360.0,56.3262,56.4261,56.2355,56.3625,785360.0
2022-03-29 12:00:00,62.11,62.11,61.84,61.85,630875.0,56.3716,56.3716,56.1266,56.1356,630875.0
2022-03-29 12:30:00,61.84,61.89,61.75,61.77,479230.0,56.1266,56.172,56.0449,56.063,479230.0
2022-03-29 13:00:00,61.78,61.89,61.74,61.83,807697.0,56.0721,56.172,56.0358,56.1175,807697.0
2022-03-29 13:30:00,61.81,61.85,61.74,61.85,542386.0,56.0993,56.1356,56.0358,56.1356,542386.0
2022-03-29 14:00:00,61.84,61.85,61.75,61.83,351015.0,56.1266,56.1356,56.0449,56.1175,351015.0
2022-03-29 14:30:00,61.84,62.0,61.83,61.96,413851.0,56.1266,56.2718,56.1175,56.2355,413851.0
2022-03-29 15:00:00,61.95,62.1,61.94,62.0,768888.0,56.2264,56.3625,56.2173,56.2718,768888.0
2022-03-29 15:30:00,62.0,62.18,61.96,62.16,1617785.0,56.2718,56.4352,56.2355,56.417,1617785.0
2022-03-30 09:30:00,62.01,62.2,61.78,61.98,1480252.0,56.2809,56.4533,56.0721,56.2536,1480252.0
2022-03-30 10:00:00,61.98,62.06,61.55,61.58,558547.0,56.2536,56.3262,55.8634,55.8906,558547.0
2022-03-30 10:30:00,61.59,62.06,61.55,62.03,836636.0,55.8997,56.3262,55.8634,56.299,836636.0
2022-03-30 11:00:00,62.03,62.08,61.83,62.0,456722.0,56.299,56.3444,56.1175,56.2718,456722.0
2022-03-30 11:30:00,61.99,62.05,61.91,62.01,434151.0,56.2627,56.3172,56.1901,56.2809,434151.0
2022-03-30 12:00:00,62.01,62.01,61.74,61.77,672615.0,56.2809,56.2809,56.0358,56.063,672615.0
2022-03-30 12:30:00,61.77,61.83,61.68,61.72,963932.0,56.063,56.1175,55.9814,56.0177,963932.0
2022-03-30 13:00:00,61.72,61.74,61.66,61.71,584212.0,56.0177,56.0358,55.9632,56.0086,584212.0
2022-03-30 13:30:00,61.71,61.81,61.65,61.8,607929.0,56.0086,56.0993,55.9541,56.0903,607929.0
2022-03-30 14:00:00,61.8,62.07,61.78,62.02,802674.0,56.0903,56.3353,56.0721,56.2899,802674.0
2022-03-30 14:30:00,62.01,62.02,61.86,61.9,496272.0,56.2809,56.2899,56.1447,56.181,496272.0
2022-03-30 15:00:00,61.9,61.98,61.84,61.92,517278.0,56.181,56.2536,56.1266,56.1992,517278.0
2022-03-30 15:30:00,61.92,62.21,61.86,62.21,1693686.0,56.1992,56.4624,56.1447,56.4624,1693686.0
2022-03-31 09:30:00,62.22,62.57,62.11,62.3,1341457.0,56.4715,56.7891,56.3716,56.5441,1341457.0
2022-03-31 10:00:00,62.31,62.45,62.22,62.3,580374.0,56.5531,56.6802,56.4715,56.5441,580374.0
2022-03-31 10:30:00,62.31,62.4,62.2,62.26,430358.0,56.5531,56.6348,56.4533,56.5078,430358.0
2022-03-31 11:00:00,62.25,62.41,62.25,62.33,401706.0,56.4987,56.6439,56.4987,56.5713,401706.0
2022-03-31 11:30:00,62.33,62.39,62.16,62.33,474069.0,56.5713,56.6258,56.417,56.5713,474069.0
2022-03-31 12:00:00,62.32,62.43,62.25,62.38,401705.0,56.5622,56.6621,56.4987,56.6167,401705.0
2022-03-31 12:30:00,62.38,62.53,62.37,62.42,589408.0,56.6167,56.7528,56.6076,56.653,589408.0
2022-03-31 13:00:00,62.41,62.51,62.31,62.5,462229.0,56.6439,56.7347,56.5531,56.7256,462229.0
2022-03-31 13:30:00,62.49,62.61,62.44,62.58,509977.0,56.7165,56.8254,56.6711,56.7982,509977.0
2022-03-31 14:00:00,62.57,62.64,62.5,62.61,435173.0,56.7891,56.8527,56.7256,56.8254,435173.0
2022-03-31 14:30:00,62.61,62.61,62.39,62.44,516747.0,56.8254,56.8254,56.6258,56.6711,516747.0
2022-03-31 15:00:00,62.44,62.48,62.3,62.32,624298.0,56.6711,56.7074,56.5441,56.5622,624298.0
2022-03-31 15:30:00,62.32,62.4,62.0,62.0,3563734.0,56.5622,56.6348,56.2718,56.2718,3563734.0
2022-04-01 09:30:00,62.33,62.64,62.17,62.35,1512935.0,56.5713,56.8527,56.4261,56.5895,1512935.0
2022-04-01 10:00:00,62.35,62.52,62.24,62.27,664837.0,56.5895,56.7437,56.4896,56.5168,664837.0
2022-04-01 10:30:00,62.27,62.29,62.12,62.15,714140.0,56.5168,56.535,56.3807,56.4079,714140.0
2022-04-01 11:00:00,62.14,62.38,62.08,62.32,382681.0,56.3989,56.6167,56.3444,56.5622,382681.0
2022-04-01 11:30:00,62.32,62.32,62.11,62.19,438005.0,56.5622,56.5622,56.3716,56.4442,438005.0
2022-04-01 12:00:00,62.19,62.24,62.09,62.19,400083.0,56.4442,56.4896,56.3535,56.4442,400083.0
2022-04-01 12:30:00,62.19,62.32,62.12,62.28,390812.0,56.4442,56.5622,56.3807,56.5259,390812.0
2022-04-01 13:00:00,62.27,62.32,62.23,62.27,274010.0,56.5168,56.5622,56.4805,56.5168,274010.0
2022-04-01 13:30:00,62.27,62.45,62.24,62.44,565491.0,56.5168,56.6802,56.4896,56.6711,565491.0
2022-04-01 14:00:00,62.43,62.58,62.41,62.56,578721.0,56.6621,56.7982,56.6439,56.78,578721.0
2022-04-01 14:30:00,62.56,62.63,62.51,62.58,452813.0,56.78,56.8436,56.7347,56.7982,452813.0
2022-04-01 15:00:00,62.58,62.69,62.58,62.64,471726.0,56.7982,56.898,56.7982,56.8527,471726.0
2022-04-01 15:30:00,62.64,62.95,62.59,62.86,1962381.0,56.8527,57.134,56.8073,57.0523,1962381.0
2022-04-04 09:30:00,62.6,62.79,61.72,62.11,1506265.0,56.8164,56.9888,56.0177,56.3716,1506265.0
2022-04-04 10:00:00,62.11,62.35,62.01,62.34,941621.0,56.3716,56.5895,56.2809,56.5804,941621.0
2022-04-04 10:30:00,62.34,62.5,62.21,62.27,557756.0,56.5804,56.7256,56.4624,56.5168,557756.0
2022-04-04 11:00:00,62.26,62.36,62.22,62.34,319809.0,56.5078,56.5985,56.4715,56.5804,319809.0
2022-04-04 11:30:00,62.33,62.45,62.27,62.36,300345.0,56.5713,56.6802,56.5168,56.5985,300345.0
2022-04-04 12:00:00,62.36,62.47,62.32,62.44,418548.0,56.5985,56.6984,56.5622,56.6711,418548.0
2022-04-04 12:30:00,62.45,62.5,62.33,62.4,385621.0,56.6802,56.7256,56.5713,56.6348,385621.0
2022-04-04 13:00:00,62.39,62.47,62.38,62.47,152381.0,56.6258,56.6984,56.6167,56.6984,152381.0
2022-04-04 13:30:00,62.47,62.53,62.43,62.49,228389.0,56.6984,56.7528,56.6621,56.7165,228389.0
2022-04-04 14:00:00,62.49,62.56,62.46,62.52,237417.0,56.7165,56.78,56.6893,56.7437,237417.0
2022-04-04 14:30:00,62.52,62.55,62.44,62.52,281794.0,56.7437,56.771,56.6711,56.7437,281794.0
2022-04-04 15:00:00,62.52,62.53,62.42,62.45,344054.0,56.7437,56.7528,56.653,56.6802,344054.0
2022-04-04 15:30:00,62.45,62.56,62.32,62.54,1906147.0,56.6802,56.78,56.5622,56.7619,1906147.0
2022-04-05 09:30:00,62.4,63.18,62.37,63.11,1719953.0,56.6348,57.3428,56.6076,57.2792,1719953.0
2022-04-05 10:00:00,63.1,63.24,62.81,62.9,744954.0,57.2702,57.3972,57.007,57.0886,744954.0
2022-04-05 10:30:00,62.9,63.14,62.82,63.05,637090.0,57.0886,57.3065,57.016,57.2248,637090.0
2022-04-05 11:00:00,63.05,63.08,62.9,62.98,542879.0,57.2248,57.252,57.0886,57.1612,542879.0
2022-04-05 11:30:00,62.98,63.09,62.88,62.9,435220.0,57.1612,57.2611,57.0705,57.0886,435220.0
2022-04-05 12:00:00,62.89,63.0,62.83,62.94,497300.0,57.0796,57.1794,57.0251,57.1249,497300.0
2022-04-05 12:30:00,62.93,62.99,62.77,62.77,1521403.0,57.1159,57.1703,56.9706,56.9706,1521403.0
2022-04-05 13:00:00,62.76,63.0,62.68,62.94,1435409.0,56.9616,57.1794,56.889,57.1249,1435409.0
2022-04-05 13:30:00,62.95,62.98,62.75,62.81,939298.0,57.134,57.1612,56.9525,57.007,939298.0
2022-04-05 14:00:00,62.8,62.82,62.69,62.75,840253.0,56.9979,57.016,56.898,56.9525,840253.0
2022-04-05 14:30:00,62.76,62.83,62.71,62.74,288595.0,56.9616,57.0251,56.9162,56.9434,288595.0
2022-04-05 15:00:00,62.74,62.76,62.63,62.72,445322.0,56.9434,56.9616,56.8436,56.9253,445322.0
2022-04-05 15:30:00,62.73,62.73,62.38,62.48,2054132.0,56.9343,56.9343,56.6167,56.7074,2054132.0
2022-04-06 09:30:00,62.77,62.93,62.3,62.9,1503376.0,56.9706,57.1159,56.5441,57.0886,1503376.0
2022-04-06 10:00:00,62.9,63.09,62.71,62.76,931715.0,57.0886,57.2611,56.9162,56.9616,931715.0
2022-04-06 10:30:00,62.76,62.94,62.6,62.86,628217.0,56.9616,57.1249,56.8164,57.0523,628217.0
2022-04-06 11:00:00,62.86,63.02,62.81,62.99,466844.0,57.0523,57.1975,57.007,57.1703,466844.0
2022-04-06 11:30:00,62.99,63.25,62.8,63.2,4038812.0,57.1703,57.4063,56.9979,57.3609,4038812.0
2022-04-06 12:00:00,63.2,63.26,63.03,63.08,643854.0,57.3609,57.4154,57.2066,57.252,643854.0
2022-04-06 12:30:00,63.09,63.2,63.05,63.2,506685.0,57.2611,57.3609,57.2248,57.3609,506685.0
2022-04-06 13:00:00,63.19,63.2,63.1,63.19,495851.0,57.3518,57.3609,57.2702,57.3518,495851.0
2022-04-06 13:30:00,63.2,63.23,63.04,63.05,517670.0,57.3609,57.3881,57.2157,57.2248,517670.0
2022-04-06 14:00:00,63.05,63.11,62.81,62.9,968762.0,57.2248,57.2792,57.007,57.0886,968762.0
2022-04-06 14:30:00,62.89,62.96,62.86,62.95,960869.0,57.0796,57.1431,57.0523,57.134,960869.0
2022-04-06 15:00:00,62.95,62.99,62.77,62.82,887805.0,57.134,57.1703,56.9706,57.016,887805.0
2022-04-06 15:30:00,62.81,63.13,62.79,63.1,2596311.0,57.007,57.2974,56.9888,57.2702,2596311.0
2022-04-07 09:30:00,63.13,63.23,62.71,62.99,1167253.0,57.2974,57.3881,56.9162,57.1703,1167253.0
2022-04-07 10:00:00,62.98,63.07,62.81,62.83,474879.0,57.1612,57.2429,57.007,57.0251,474879.0
2022-04-07 10:30:00,62.83,63.09,62.82,63.04,713566.0,57.0251,57.2611,57.016,57.2157,713566.0
2022-04-07 11:00:00,63.03,63.25,62.97,63.12,991960.0,57.2066,57.4063,57.1522,57.2883,991960.0
2022-04-07 11:30:00,63.13,63.38,63.05,63.37,616583.0,57.2974,57.5243,57.2248,57.5152,616583.0
2022-04-07 12:00:00,63.37,63.43,63.28,63.32,588371.0,57.5152,57.5697,57.4335,57.4698,588371.0
2022-04-07 12:30:00,63.32,63.43,63.26,63.32,538038.0,57.4698,57.5697,57.4154,57.4698,538038.0
2022-04-07 13:00:00,63.31,63.42,63.26,63.36,326039.0,57.4608,57.5606,57.4154,57.5061,326039.0
2022-04-07 13:30:00,63.37,63.5,63.28,63.47,565530.0,57.5152,57.6332,57.4335,57.606,565530.0
2022-04-07 14:00:00,63.47,63.54,63.41,63.46,720615.0,57.606,57.6695,57.5515,57.5969,720615.0
2022-04-07 14:30:00,63.46,63.63,63.42,63.62,486158.0,57.5969,57.7512,57.5606,57.7421,486158.0
2022-04-07 15:00:00,63.62,63.67,63.44,63.47,613544.0,57.7421,57.7875,57.5787,57.606,613544.0
2022-04-07 15:30:00,63.47,63.6,63.43,63.46,1986572.0,57.606,57.724,57.5697,57.5969,1986572.0
2022-04-08 09:30:00,63.48,63.7,63.27,63.57,953737.0,57.615,57.8147,57.4245,57.6967,953737.0
2022-04-08 10:00:00,63.57,63.7,63.16,63.23,567551.0,57.6967,57.8147,57.3246,57.3881,567551.0
2022-04-08 10:30:00,63.22,63.69,63.19,63.67,661497.0,57.3791,57.8056,57.3518,57.7875,661497.0
2022-04-08 11:00:00,63.68,63.81,63.66,63.76,601905.0,57.7966,57.9146,57.7784,57.8692,601905.0
2022-04-08 11:30:00,63.76,63.81,63.57,63.6,396911.0,57.8692,57.9146,57.6967,57.724,396911.0
2022-04-08 12:00:00,63.59,63.8,63.58,63.79,767792.0,57.7149,57.9055,57.7058,57.8964,767792.0
2022-04-08 12:30:00,63.79,63.83,63.69,63.8,541859.0,57.8964,57.9327,57.8056,57.9055,541859.0
2022-04-08 13:00:00,63.8,63.89,63.76,63.87,676296.0,57.9055,57.9872,57.8692,57.969,676296.0
2022-04-08 13:30:00,63.87,63.95,63.78,63.89,488446.0,57.969,58.0416,57.8873,57.9872,488446.0
2022-04-08 14:00:00,63.89,63.98,63.84,63.92,514561.0,57.9872,58.0689,57.9418,58.0144,514561.0
2022-04-08 14:30:00,63.92,64.04,63.89,63.99,636920.0,58.0144,58.1233,57.9872,58.0779,636920.0
2022-04-08 15:00:00,63.99,64.04,63.92,63.94,612501.0,58.0779,58.1233,58.0144,58.0326,612501.0
2022-04-08 15:30:00,63.95,64.01,63.69,63.84,1972001.0,58.0416,58.0961,57.8056,57.9418,1972001.0
2022-04-11 09:30:00,63.87,64.26,63.67,63.92,1416424.0,57.969,58.323,57.7875,58.0144,1416424.0
2022-04-11 10:00:00,63.92,63.94,63.63,63.87,744617.0,58.0144,58.0326,57.7512,57.969,744617.0
2022-04-11 10:30:00,63.87,64.22,63.65,64.22,703340.0,57.969,58.2867,57.7693,58.2867,703340.0
2022-04-11 11:00:00,64.21,64.3,64.05,64.1,570776.0,58.2776,58.3593,58.1324,58.1778,570776.0
2022-04-11 11:30:00,64.09,64.11,63.92,64.03,647312.0,58.1687,58.1868,58.0144,58.1142,647312.0
2022-04-11 12:00:00,64.05,64.11,63.98,64.05,325244.0,58.1324,58.1868,58.0689,58.1324,325244.0
2022-04-11 12:30:00,64.04,64.13,63.97,64.01,432189.0,58.1233,58.205,58.0598,58.0961,432189.0
2022-04-11 13:00:00,64.01,64.13,63.86,63.88,394430.0,58.0961,58.205,57.9599,57.9781,394430.0
2022-04-11 13:30:00,63.89,64.09,63.85,64.02,458464.0,57.9872,58.1687,57.9509,58.1052,458464.0
2022-04-11 14:00:00,64.01,64.07,63.94,64.03,504824.0,58.0961,58.1505,58.0326,58.1142,504824.0
2022-04-11 14:30:00,64.03,64.12,63.96,64.09,311898.0,58.1142,58.1959,58.0507,58.1687,311898.0
2022-04-11 15:00:00,64.09,64.11,63.85,63.85,545230.0,58.1687,58.1868,57.9509,57.9509,545230.0
2022-04-11 15:30:00,63.85,63.92,63.76,63.85,1567725.0,57.9509,58.0144,57.8692,57.9509,1567725.0
2022-04-12 09:30:00,64.38,64.54,63.89,64.32,1919898.0,58.4319,58.5771,57.9872,58.3774,1919898.0
2022-04-12 10:00:00,64.33,64.34,64.01,64.19,752205.0,58.3865,58.3956,58.0961,58.2595,752205.0
2022-04-12 10:30:00,64.2,64.45,64.18,64.37,862193.0,58.2685,58.4954,58.2504,58.4228,862193.0
2022-04-12 11:00:00,64.38,64.69,64.35,64.62,1162749.0,58.4319,58.7133,58.4047,58.6497,1162749.0
2022-04-12 11:30:00,64.63,64.71,64.51,64.7,638075.0,58.6588,58.7314,58.5499,58.7223,638075.0
2022-04-12 12:00:00,64.7,64.81,64.6,64.64,710140.0,58.7223,58.8222,58.6316,58.6679,710140.0
2022-04-12 12:30:00,64.63,64.69,64.48,64.64,681542.0,58.6588,58.7133,58.5227,58.6679,681542.0
2022-04-12 13:00:00,64.63,64.69,64.59,64.64,600455.0,58.6588,58.7133,58.6225,58.6679,600455.0
2022-04-12 13:30:00,64.64,64.78,64.53,64.56,612326.0,58.6679,58.7949,58.568,58.5953,612326.0
2022-04-12 14:00:00,64.56,64.73,64.5,64.72,568048.0,58.5953,58.7496,58.5408,58.7405,568048.0
2022-04-12 14:30:00,64.72,64.79,64.6,64.67,961755.0,58.7405,58.804,58.6316,58.6951,961755.0
2022-04-12 15:00:00,64.67,64.69,64.4,64.42,970804.0,58.6951,58.7133,58.4501,58.4682,970804.0
2022-04-12 15:30:00,64.41,64.62,64.33,64.55,2756073.0,58.4591,58.6497,58.3865,58.5862,2756073.0
2022-04-13 09:30:00,64.46,64.85,64.3,64.39,1510373.0,58.5045,58.8585,58.3593,58.441,1510373.0
2022-04-13 10:00:00,64.4,64.51,64.23,64.46,918249.0,58.4501,58.5499,58.2958,58.5045,918249.0
2022-04-13 10:30:00,64.45,64.73,64.41,64.7,766995.0,58.4954,58.7496,58.4591,58.7223,766995.0
2022-04-13 11:00:00,64.7,64.8,64.57,64.58,609590.0,58.7223,58.8131,58.6043,58.6134,609590.0
2022-04-13 11:30:00,64.58,64.69,64.55,64.62,474898.0,58.6134,58.7133,58.5862,58.6497,474898.0
2022-04-13 12:00:00,64.61,64.74,64.59,64.69,471314.0,58.6406,58.7586,58.6225,58.7133,471314.0
2022-04-13 12:30:00,64.69,64.72,64.6,64.6,332866.0,58.7133,58.7405,58.6316,58.6316,332866.0
2022-04-13 13:00:00,64.61,64.77,64.58,64.64,372950.0,58.6406,58.7859,58.6134,58.6679,372950.0
2022-04-13 13:30:00,64.65,64.72,64.58,64.66,393171.0,58.677,58.7405,58.6134,58.686,393171.0
2022-04-13 14:00:00,64.66,64.79,64.64,64.73,423069.0,58.686,58.804,58.6679,58.7496,423069.0
2022-04-13 14:30:00,64.73,64.82,64.7,64.8,409197.0,58.7496,58.8312,58.7223,58.8131,409197.0
2022-04-13 15:00:00,64.8,64.84,64.73,64.76,535277.0,58.8131,58.8494,58.7496,58.7768,535277.0
2022-04-13 15:30:00,64.77,64.87,64.69,64.73,1432298.0,58.7859,58.8766,58.7133,58.7496,1432298.0
2022-04-14 09:30:00,64.96,65.26,64.82,65.09,2647083.0,58.9583,59.2306,58.8312,59.0763,2647083.0
2022-04-14 10:00:00,65.09,65.24,65.01,65.2,1206112.0,59.0763,59.2124,59.0037,59.1761,1206112.0
2022-04-14 10:30:00,65.2,65.43,65.11,65.34,941796.0,59.1761,59.3849,59.0945,59.3032,941796.0
2022-04-14 11:00:00,65.34,65.56,65.28,65.53,1438104.0,59.3032,59.5029,59.2487,59.4756,1438104.0
2022-04-14 11:30:00,65.53,65.57,65.31,65.43,1070051.0,59.4756,59.512,59.276,59.3849,1070051.0
2022-04-14 12:00:00,65.43,65.53,65.25,65.25,627132.0,59.3849,59.4756,59.2215,59.2215,627132.0
2022-04-14 12:30:00,65.26,65.41,65.23,65.36,544227.0,59.2306,59.3667,59.2034,59.3214,544227.0
2022-04-14 13:00:00,65.36,65.37,65.21,65.31,469274.0,59.3214,59.3304,59.1852,59.276,469274.0
2022-04-14 13:30:00,65.3,65.45,65.27,65.45,391182.0,59.2669,59.403,59.2397,59.403,391182.0
2022-04-14 14:00:00,65.45,65.51,65.27,65.34,458988.0,59.403,59.4575,59.2397,59.3032,458988.0
2022-04-14 14:30:00,65.35,65.39,65.2,65.23,418601.0,59.3123,59.3486,59.1761,59.2034,418601.0
2022-04-14 15:00:00,65.22,65.32,65.15,65.17,638587.0,59.1943,59.2851,59.1308,59.1489,638587.0
2022-04-14 15:30:00,65.17,65.19,65.0,65.03,1792621.0,59.1489,59.1671,58.9946,59.0218,1792621.0
2022-04-18 09:30:00,64.77,65.18,64.74,64.95,1299377.0,58.7859,59.158,58.7586,58.9492,1299377.0
2022-04-18 10:00:00,64.95,64.97,64.74,64.76,599109.0,58.9492,58.9674,58.7586,58.7768,599109.0
2022-04-18 10:30:00,64.76,64.92,64.61,64.75,692942.0,58.7768,58.922,58.6406,58.7677,692942.0
2022-04-18 11:00:00,64.75,64.79,64.53,64.57,334845.0,58.7677,58.804,58.568,58.6043,334845.0
2022-04-18 11:30:00,64.58,64.62,64.49,64.61,294789.0,58.6134,58.6497,58.5317,58.6406,294789.0
2022-04-18 12:00:00,64.61,64.71,64.58,64.65,357862.0,58.6406,58.7314,58.6134,58.677,357862.0
2022-04-18 12:30:00,64.65,64.67,64.53,64.57,298793.0,58.677,58.6951,58.568,58.6043,298793.0
2022-04-18 13:00:00,64.57,64.62,64.36,64.51,242318.0,58.6043,58.6497,58.4137,58.5499,242318.0
2022-04-18 13:30:00,64.51,64.71,64.5,64.52,431820.0,58.5499,58.7314,58.5408,58.559,431820.0
2022-04-18 14:00:00,64.53,64.6,64.46,64.49,468091.0,58.568,58.6316,58.5045,58.5317,468091.0
2022-04-18 14:30:00,64.5,64.53,64.38,64.45,394499.0,58.5408,58.568,58.4319,58.4954,394499.0
2022-04-18 15:00:00,64.45,64.46,64.3,64.32,466867.0,58.4954,58.5045,58.3593,58.3774,466867.0
2022-04-18 15:30:00,64.31,64.43,64.18,64.43,1592512.0,58.3684,58.4773,58.2504,58.4773,1592512.0
2022-04-19 09:30:00,64.5,64.74,64.44,64.73,1086251.0,58.5408,58.7586,58.4864,58.7496,1086251.0
2022-04-19 10:00:00,64.74,64.88,64.6,64.81,613298.0,58.7586,58.8857,58.6316,58.8222,613298.0
2022-04-19 10:30:00,64.81,64.88,64.69,64.77,635762.0,58.8222,58.8857,58.7133,58.7859,635762.0
2022-04-19 11:00:00,64.76,64.84,64.72,64.83,430921.0,58.7768,58.8494,58.7405,58.8403,430921.0
2022-04-19 11:30:00,64.83,64.95,64.81,64.85,434487.0,58.8403,58.9492,58.8222,58.8585,434487.0
2022-04-19 12:00:00,64.86,64.95,64.82,64.84,463648.0,58.8676,58.9492,58.8312,58.8494,463648.0
2022-04-19 12:30:00,64.84,64.86,64.72,64.73,431370.0,58.8494,58.8676,58.7405,58.7496,431370.0
2022-04-19 13:00:00,64.74,64.85,64.69,64.78,396005.0,58.7586,58.8585,58.7133,58.7949,396005.0
2022-04-19 13:30:00,64.78,64.9,64.76,64.88,396312.0,58.7949,58.9039,58.7768,58.8857,396312.0
2022-04-19 14:00:00,64.88,64.91,64.76,64.89,324886.0,58.8857,58.9129,58.7768,58.8948,324886.0
2022-04-19 14:30:00,64.89,65.08,64.84,65.06,331152.0,58.8948,59.0672,58.8494,59.0491,331152.0
2022-04-19 15:00:00,65.05,65.25,65.03,65.16,643927.0,59.04,59.2215,59.0218,59.1398,643927.0
2022-04-19 15:30:00,65.16,65.22,64.98,65.08,1651427.0,59.1398,59.1943,58.9765,59.0672,1651427.0
2022-04-20 09:30:00,65.44,65.83,65.4,65.58,1305180.0,59.394,59.7479,59.3577,59.521,1305180.0
2022-04-20 10:00:00,65.58,65.94,65.57,65.83,1321823.0,59.521,59.8478,59.512,59.7479,1321823.0
2022-04-20 10:30:00,65.84,65.92,65.77,65.84,421380.0,59.757,59.8296,59.6935,59.757,421380.0
2022-04-20 11:00:00,65.84,65.87,65.66,65.78,598515.0,59.757,59.7842,59.5936,59.7026,598515.0
2022-04-20 11:30:00,65.79,66.07,65.78,66.05,815892.0,59.7116,59.9658,59.7026,59.9476,815892.0
2022-04-20 12:00:00,66.04,66.13,65.83,65.86,460232.0,59.9385,60.0202,59.7479,59.7752,460232.0
2022-04-20 12:30:00,65.87,66.07,65.83,66.01,410472.0,59.7842,59.9658,59.7479,59.9113,410472.0
2022-04-20 13:00:00,66.02,66.08,65.95,66.03,424749.0,59.9204,59.9748,59.8568,59.9295,424749.0
2022-04-20 13:30:00,66.03,66.24,66.01,66.2,597968.0,59.9295,60.1201,59.9113,60.0837,597968.0
2022-04-20 14:00:00,66.19,66.22,66.08,66.1,524590.0,60.0747,60.1019,59.9748,59.993,524590.0
2022-04-20 14:30:00,66.11,66.12,65.93,65.95,590244.0,60.0021,60.0111,59.8387,59.8568,590244.0
2022-04-20 15:00:00,65.95,66.17,65.93,66.11,733277.0,59.8568,60.0565,59.8387,60.0021,733277.0
2022-04-20 15:30:00,66.12,66.23,65.95,65.97,2140101.0,60.0111,60.111,59.8568,59.875,2140101.0
2022-04-21 09:30:00,65.98,66.69,65.72,66.63,1377518.0,59.8841,60.5285,59.6481,60.474,1377518.0
2022-04-21 10:00:00,66.63,67.0,66.58,66.77,978897.0,60.474,60.8098,60.4286,60.6011,978897.0
2022-04-21 10:30:00,66.77,66.93,66.6,66.93,1109700.0,60.6011,60.7463,60.4468,60.7463,1109700.0
2022-04-21 11:00:00,66.93,66.98,66.81,66.94,840249.0,60.7463,60.7917,60.6374,60.7554,840249.0
2022-04-21 11:30:00,66.92,66.93,66.69,66.82,952273.0,60.7372,60.7463,60.5285,60.6465,952273.0
2022-04-21 12:00:00,66.82,66.91,66.71,66.82,657861.0,60.6465,60.7282,60.5466,60.6465,657861.0
2022-04-21 12:30:00,66.83,66.95,66.66,66.73,425542.0,60.6555,60.7645,60.5012,60.5648,425542.0
2022-04-21 13:00:00,66.73,66.75,66.56,66.73,389167.0,60.5648,60.5829,60.4105,60.5648,389167.0
2022-04-21 13:30:00,66.72,66.74,66.58,66.66,363410.0,60.5557,60.5739,60.4286,60.5012,363410.0
2022-04-21 14:00:00,66.66,66.8,66.52,66.72,570213.0,60.5012,60.6283,60.3742,60.5557,570213.0
2022-04-21 14:30:00,66.72,66.76,66.49,66.52,446248.0,60.5557,60.592,60.347,60.3742,446248.0
2022-04-21 15:00:00,66.52,66.52,66.3,66.46,600333.0,60.3742,60.3742,60.1745,60.3197,600333.0
2022-04-21 15:30:00,66.45,66.46,66.11,66.2,1549285.0,60.3107,60.3197,60.0021,60.0837,1549285.0
2022-04-22 09:30:00,66.08,66.34,65.86,65.93,1207118.0,59.9748,60.2108,59.7752,59.8387,1207118.0
2022-04-22 10:00:00,65.93,66.08,65.85,65.95,627249.0,59.8387,59.9748,59.7661,59.8568,627249.0
2022-04-22 10:30:00,65.95,66.01,65.73,65.8,562474.0,59.8568,59.9113,59.6572,59.7207,562474.0
2022-04-22 11:00:00,65.79,65.88,65.68,65.79,409827.0,59.7116,59.7933,59.6118,59.7116,409827.0
2022-04-22 11:30:00,65.79,65.83,65.64,65.73,475053.0,59.7116,59.7479,59.5755,59.6572,475053.0
2022-04-22 12:00:00,65.73,65.84,65.65,65.8,735981.0,59.6572,59.757,59.5846,59.7207,735981.0
2022-04-22 12:30:00,65.8,65.93,65.72,65.73,567850.0,59.7207,59.8387,59.6481,59.6572,567850.0
2022-04-22 13:00:00,65.73,65.74,65.59,65.7,655421.0,59.6572,59.6662,59.5301,59.6299,655421.0
2022-04-22 13:30:00,65.7,65.81,65.6,65.74,590906.0,59.6299,59.7298,59.5392,59.6662,590906.0
2022-04-22 14:00:00,65.73,65.83,65.65,65.8,404196.0,59.6572,59.7479,59.5846,59.7207,404196.0
2022-04-22 14:30:00,65.8,65.84,65.6,65.64,518497.0,59.7207,59.757,59.5392,59.5755,518497.0
2022-04-22 15:00:00,65.64,65.75,65.52,65.55,838527.0,59.5755,59.6753,59.4666,59.4938,838527.0
2022-04-22 15:30:00,65.55,65.77,65.18,65.29,2331397.0,59.4938,59.6935,59.158,59.2578,2331397.0
2022-04-25 09:30:00,67.0,67.2,65.62,65.7,4799557.0,60.8098,60.9914,59.5573,59.6299,4799557.0
2022-04-25 10:00:00,65.7,65.83,65.32,65.36,2150359.0,59.6299,59.7479,59.2851,59.3214,2150359.0
2022-04-25 10:30:00,65.36,66.1,65.06,65.15,1718490.0,59.3214,59.993,59.0491,59.1308,1718490.0
2022-04-25 11:00:00,65.14,65.42,65.06,65.28,1758886.0,59.1217,59.3758,59.0491,59.2487,1758886.0
2022-04-25 11:30:00,65.28,65.28,64.78,64.98,1035349.0,59.2487,59.2487,58.7949,58.9765,1035349.0
2022-04-25 12:00:00,64.98,65.41,64.95,65.34,844245.0,58.9765,59.3667,58.9492,59.3032,844245.0
2022-04-25 12:30:00,65.33,65.41,65.1,65.25,625706.0,59.2941,59.3667,59.0854,59.2215,625706.0
2022-04-25 13:00:00,65.26,65.44,65.04,65.2,584280.0,59.2306,59.394,59.0309,59.1761,584280.0
2022-04-25 13:30:00,65.21,65.36,65.1,65.36,543208.0,59.1852,59.3214,59.0854,59.3214,543208.0
2022-04-25 14:00:00,65.36,65.62,65.23,65.58,590369.0,59.3214,59.5573,59.2034,59.521,590369.0
2022-04-25 14:30:00,65.58,65.76,65.37,65.64,728303.0,59.521,59.6844,59.3304,59.5755,728303.0
2022-04-25 15:00:00,65.63,66.02,65.62,65.98,1139920.0,59.5664,59.9204,59.5573,59.8841,1139920.0
2022-04-25 15:30:00,65.98,66.18,65.87,65.95,2973323.0,59.8841,60.0656,59.7842,59.8568,2973323.0
2022-04-26 09:30:00,65.47,66.37,65.34,65.86,2614633.0,59.4212,60.238,59.3032,59.7752,2614633.0
2022-04-26 10:00:00,65.86,65.99,65.55,65.86,1515870.0,59.7752,59.8931,59.4938,59.7752,1515870.0
2022-04-26 10:30:00,65.86,65.86,65.59,65.8,1041986.0,59.7752,59.7752,59.5301,59.7207,1041986.0
2022-04-26 11:00:00,65.79,65.97,65.68,65.87,926299.0,59.7116,59.875,59.6118,59.7842,926299.0
2022-04-26 11:30:00,65.85,65.91,65.7,65.76,1254230.0,59.7661,59.8205,59.6299,59.6844,1254230.0
2022-04-26 12:00:00,65.76,65.81,65.61,65.65,970053.0,59.6844,59.7298,59.5483,59.5846,970053.0
2022-04-26 12:30:00,65.65,65.75,65.43,65.68,692933.0,59.5846,59.6753,59.3849,59.6118,692933.0
2022-04-26 13:00:00,65.68,65.68,65.31,65.34,493715.0,59.6118,59.6118,59.276,59.3032,493715.0
2022-04-26 13:30:00,65.34,65.52,65.29,65.4,671192.0,59.3032,59.4666,59.2578,59.3577,671192.0
2022-04-26 14:00:00,65.4,65.53,65.34,65.47,750537.0,59.3577,59.4756,59.3032,59.4212,750537.0
2022-04-26 14:30:00,65.46,65.58,65.34,65.53,868033.0,59.4121,59.521,59.3032,59.4756,868033.0
2022-04-26 15:00:00,65.52,65.56,65.12,65.21,1251094.0,59.4666,59.5029,59.1035,59.1852,1251094.0
2022-04-26 15:30:00,65.21,65.28,65.04,65.04,2985656.0,59.1852,59.2487,59.0309,59.0309,2985656.0
2022-04-27 09:30:00,65.0,65.9,65.0,65.76,1720987.0,58.9946,59.8115,58.9946,59.6844,1720987.0
2022-04-27 10:00:00,65.77,65.91,65.52,65.58,978536.0,59.6935,59.8205,59.4666,59.521,978536.0
2022-04-27 10:30:00,65.57,65.88,65.32,65.7,742865.0,59.512,59.7933,59.2851,59.6299,742865.0
2022-04-27 11:00:00,65.7,65.95,65.55,65.95,889758.0,59.6299,59.8568,59.4938,59.8568,889758.0
2022-04-27 11:30:00,65.95,66.03,65.83,65.89,825746.0,59.8568,59.9295,59.7479,59.8024,825746.0
2022-04-27 12:00:00,65.89,65.97,65.77,65.94,564019.0,59.8024,59.875,59.6935,59.8478,564019.0
2022-04-27 12:30:00,65.94,66.25,65.92,66.24,768141.0,59.8478,60.1291,59.8296,60.1201,768141.0
2022-04-27 13:00:00,66.24,66.28,66.06,66.21,749154.0,60.1201,60.1564,59.9567,60.0928,749154.0
2022-04-27 13:30:00,66.21,66.26,66.07,66.19,507677.0,60.0928,60.1382,59.9658,60.0747,507677.0
2022-04-27 14:00:00,66.19,66.19,66.05,66.11,514851.0,60.0747,60.0747,59.9476,60.0021,514851.0
2022-04-27 14:30:00,66.11,66.22,65.88,65.91,571284.0,60.0021,60.1019,59.7933,59.8205,571284.0
2022-04-27 15:00:00,65.91,65.98,65.78,65.9,767878.0,59.8205,59.8841,59.7026,59.8115,767878.0
2022-04-27 15:30:00,65.89,65.93,65.49,65.55,2279808.0,59.8024,59.8387,59.4393,59.4938,2279808.0
2022-04-28 09:30:00,64.66,65.63,64.5,65.42,3285346.0,58.686,59.5664,58.5408,59.3758,3285346.0
2022-04-28 10:00:00,65.41,65.62,65.17,65.19,1080477.0,59.3667,59.5573,59.1489,59.1671,1080477.0
2022-04-28 10:30:00,65.18,65.34,65.0,65.2,858511.0,59.158,59.3032,58.9946,59.1761,858511.0
2022-04-28 11:00:00,65.2,65.44,65.18,65.4,685478.0,59.1761,59.394,59.158,59.3577,685478.0
2022-04-28 11:30:00,65.4,65.64,65.37,65.59,838124.0,59.3577,59.5755,59.3304,59.5301,838124.0
2022-04-28 12:00:00,65.59,65.8,65.54,65.79,813190.0,59.5301,59.7207,59.4847,59.7116,813190.0
2022-04-28 12:30:00,65.79,65.91,65.74,65.84,1165825.0,59.7116,59.8205,59.6662,59.757,1165825.0
2022-04-28 13:00:00,65.84,65.93,65.76,65.85,900576.0,59.757,59.8387,59.6844,59.7661,900576.0
2022-04-28 13:30:00,65.86,65.91,65.71,65.73,771617.0,59.7752,59.8205,59.639,59.6572,771617.0
2022-04-28 14:00:00,65.74,65.99,65.73,65.98,997903.0,59.6662,59.8931,59.6572,59.8841,997903.0
2022-04-28 14:30:00,65.98,66.28,65.97,66.2,940242.0,59.8841,60.1564,59.875,60.0837,940242.0
2022-04-28 15:00:00,66.2,66.23,66.06,66.14,921302.0,60.0837,60.111,59.9567,60.0293,921302.0
2022-04-28 15:30:00,66.14,66.25,65.97,66.2,3118824.0,60.0293,60.1291,59.875,60.0837,3118824.0
2022-04-29 09:30:00,65.87,66.03,65.28,65.53,1444012.0,59.7842,59.9295,59.2487,59.4756,1444012.0
2022-04-29 10:00:00,65.54,65.64,65.03,65.11,859046.0,59.4847,59.5755,59.0218,59.0945,859046.0
2022-04-29 10:30:00,65.11,65.26,65.02,65.19,925566.0,59.0945,59.2306,59.0128,59.1671,925566.0
2022-04-29 11:00:00,65.18,65.25,64.95,65.12,1022537.0,59.158,59.2215,58.9492,59.1035,1022537.0
2022-04-29 11:30:00,65.11,65.32,65.09,65.17,705401.0,59.0945,59.2851,59.0763,59.1489,705401.0
2022-04-29 12:00:00,65.17,65.2,64.98,65.09,498782.0,59.1489,59.1761,58.9765,59.0763,498782.0
2022-04-29 12:30:00,65.09,65.26,65.01,65.11,766233.0,59.0763,59.2306,59.0037,59.0945,766233.0
2022-04-29 13:00:00,65.1,65.27,65.0,65.15,725746.0,59.0854,59.2397,58.9946,59.1308,725746.0
2022-04-29 13:30:00,65.14,65.26,65.0,65.06,742802.0,59.1217,59.2306,58.9946,59.0491,742802.0
2022-04-29 14:00:00,65.06,65.25,64.98,65.17,741978.0,59.0491,59.2215,58.9765,59.1489,741978.0
2022-04-29 14:30:00,65.17,65.22,64.95,65.01,548269.0,59.1489,59.1943,58.9492,59.0037,548269.0
2022-04-29 15:00:00,65.01,65.01,64.7,64.85,971511.0,59.0037,59.0037,58.7223,58.8585,971511.0
2022-04-29 15:30:00,64.84,65.01,64.49,64.64,3459177.0,58.8494,59.0037,58.5317,58.6679,3459177.0
2022-05-02 09:30:00,65.28,65.31,63.93,64.11,2151914.0,59.2487,59.276,58.0235,58.1868,2151914.0
2022-05-02 10:00:00,64.12,64.35,63.78,63.96,1469352.0,58.1959,58.4047,57.8873,58.0507,1469352.0
2022-05-02 10:30:00,63.97,64.26,63.96,64.18,1467085.0,58.0598,58.323,58.0507,58.2504,1467085.0
2022-05-02 11:00:00,64.18,64.23,63.51,63.61,1225028.0,58.2504,58.2958,57.6423,57.733,1225028.0
2022-05-02 11:30:00,63.61,63.84,63.4,63.59,1076700.0,57.733,57.9418,57.5424,57.7149,1076700.0
2022-05-02 12:00:00,63.59,63.62,63.19,63.4,798990.0,57.7149,57.7421,57.3518,57.5424,798990.0
2022-05-02 12:30:00,63.4,63.48,63.12,63.18,781028.0,57.5424,57.615,57.2883,57.3428,781028.0
2022-05-02 13:00:00,63.19,63.43,63.09,63.26,902933.0,57.3518,57.5697,57.2611,57.4154,902933.0
2022-05-02 13:30:00,63.25,63.37,63.1,63.19,797930.0,57.4063,57.5152,57.2702,57.3518,797930.0
2022-05-02 14:00:00,63.17,63.33,62.92,62.93,892172.0,57.3337,57.4789,57.1068,57.1159,892172.0
2022-05-02 14:30:00,62.92,62.93,62.58,62.74,1128933.0,57.1068,57.1159,56.7982,56.9434,1128933.0
2022-05-02 15:00:00,62.73,63.27,62.72,63.26,2364136.0,56.9343,57.4245,56.9253,57.4154,2364136.0
2022-05-02 15:30:00,63.26,63.49,63.14,63.44,3689508.0,57.4154,57.6241,57.3065,57.5787,3689508.0
2022-05-03 09:30:00,63.72,63.94,63.11,63.12,2180596.0,57.8329,58.0326,57.2792,57.2883,2180596.0
2022-05-03 10:00:00,63.13,63.2,62.76,63.12,1361619.0,57.2974,57.3609,56.9616,57.2883,1361619.0
2022-05-03 10:30:00,63.12,63.34,62.98,63.08,1177393.0,57.2883,57.488,57.1612,57.252,1177393.0
2022-05-03 11:00:00,63.08,63.51,63.08,63.47,1088590.0,57.252,57.6423,57.252,57.606,1088590.0
2022-05-03 11:30:00,63.47,63.63,63.33,63.39,659930.0,57.606,57.7512,57.4789,57.5334,659930.0
2022-05-03 12:00:00,63.39,63.46,63.14,63.18,748085.0,57.5334,57.5969,57.3065,57.3428,748085.0
2022-05-03 12:30:00,63.17,63.25,63.05,63.17,732003.0,57.3337,57.4063,57.2248,57.3337,732003.0
2022-05-03 13:00:00,63.18,63.31,63.05,63.11,658898.0,57.3428,57.4608,57.2248,57.2792,658898.0
2022-05-03 13:30:00,63.12,63.15,62.9,62.96,522263.0,57.2883,57.3155,57.0886,57.1431,522263.0
2022-05-03 14:00:00,62.96,62.97,62.8,62.82,580528.0,57.1431,57.1522,56.9979,57.016,580528.0
2022-05-03 14:30:00,62.83,62.98,62.74,62.96,667706.0,57.0251,57.1612,56.9434,57.1431,667706.0
2022-05-03 15:00:00,62.95,63.07,62.82,62.87,932808.0,57.134,57.2429,57.016,57.0614,932808.0
2022-05-03 15:30:00,62.87,63.13,62.67,63.08,3117296.0,57.0614,57.2974,56.8799,57.252,3117296.0
2022-05-04 09:30:00,63.0,63.58,62.94,63.53,1928347.0,57.1794,57.7058,57.1249,57.6604,1928347.0
2022-05-04 10:00:00,63.52,63.61,63.39,63.5,1269404.0,57.6514,57.733,57.5334,57.6332,1269404.0
2022-05-04 10:30:00,63.5,63.59,63.33,63.48,686752.0,57.6332,57.7149,57.4789,57.615,686752.0
2022-05-04 11:00:00,63.47,63.75,63.44,63.67,661943.0,57.606,57.8601,57.5787,57.7875,661943.0
2022-05-04 11:30:00,63.67,63.88,63.59,63.79,599469.0,57.7875,57.9781,57.7149,57.8964,599469.0
2022-05-04 12:00:00,63.79,63.89,63.67,63.68,418754.0,57.8964,57.9872,57.7875,57.7966,418754.0
2022-05-04 12:30:00,63.69,64.09,63.68,64.03,557768.0,57.8056,58.1687,57.7966,58.1142,557768.0
2022-05-04 13:00:00,64.03,64.06,63.86,63.88,543239.0,58.1142,58.1415,57.9599,57.9781,543239.0
2022-05-04 13:30:00,63.89,64.07,63.78,63.91,529910.0,57.9872,58.1505,57.8873,58.0053,529910.0
2022-05-04 14:00:00,63.93,64.46,63.77,64.43,1034505.0,58.0235,58.5045,57.8783,58.4773,1034505.0
2022-05-04 14:30:00,64.43,64.94,63.89,64.86,1810763.0,58.4773,58.9402,57.9872,58.8676,1810763.0
2022-05-04 15:00:00,64.86,64.99,64.7,64.98,1254173.0,58.8676,58.9855,58.7223,58.9765,1254173.0
2022-05-04 15:30:00,64.99,65.12,64.87,65.04,2829449.0,58.9855,59.1035,58.8766,59.0309,2829449.0
2022-05-05 09:30:00,64.69,64.97,64.48,64.79,1103790.0,58.7133,58.9674,58.5227,58.804,1103790.0
2022-05-05 10:00:00,64.79,64.94,64.6,64.78,722020.0,58.804,58.9402,58.6316,58.7949,722020.0
2022-05-05 10:30:00,64.78,65.03,64.43,64.79,878304.0,58.7949,59.0218,58.4773,58.804,878304.0
2022-05-05 11:00:00,64.79,64.86,64.4,64.56,859967.0,58.804,58.8676,58.4501,58.5953,859967.0
2022-05-05 11:30:00,64.56,64.74,64.34,64.36,668331.0,58.5953,58.7586,58.3956,58.4137,668331.0
2022-05-05 12:00:00,64.35,64.66,64.23,64.56,948077.0,58.4047,58.686,58.2958,58.5953,948077.0
2022-05-05 12:30:00,64.55,64.8,64.43,64.77,1503682.0,58.5862,58.8131,58.4773,58.7859,1503682.0
2022-05-05 13:00:00,64.78,64.95,64.6,64.71,820957.0,58.7949,58.9492,58.6316,58.7314,820957.0
2022-05-05 13:30:00,64.7,64.8,64.38,64.52,850838.0,58.7223,58.8131,58.4319,58.559,850838.0
2022-05-05 14:00:00,64.52,64.8,64.41,64.41,783940.0,58.559,58.8131,58.4591,58.4591,783940.0
2022-05-05 14:30:00,64.41,64.58,64.25,64.44,881854.0,58.4591,58.6134,58.3139,58.4864,881854.0
2022-05-05 15:00:00,64.44,64.48,64.14,64.18,909750.0,58.4864,58.5227,58.2141,58.2504,909750.0
2022-05-05 15:30:00,64.19,64.58,64.01,64.56,3223982.0,58.2595,58.6134,58.0961,58.5953,3223982.0
2022-05-06 09:30:00,64.2,64.72,64.07,64.51,1820279.0,58.2685,58.7405,58.1505,58.5499,1820279.0
2022-05-06 10:00:00,64.53,64.77,64.18,64.66,1230331.0,58.568,58.7859,58.2504,58.686,1230331.0
2022-05-06 10:30:00,64.65,65.14,64.5,65.09,1335051.0,58.677,59.1217,58.5408,59.0763,1335051.0
2022-05-06 11:00:00,65.09,65.31,65.04,65.13,1280364.0,59.0763,59.276,59.0309,59.1126,1280364.0
2022-05-06 11:30:00,65.13,65.15,64.6,64.66,587695.0,59.1126,59.1308,58.6316,58.686,587695.0
2022-05-06 12:00:00,64.65,64.84,64.53,64.62,750760.0,58.677,58.8494,58.568,58.6497,750760.0
2022-05-06 12:30:00,64.62,64.75,64.46,64.65,847642.0,58.6497,58.7677,58.5045,58.677,847642.0
2022-05-06 13:00:00,64.66,64.77,64.44,64.56,790811.0,58.686,58.7859,58.4864,58.5953,790811.0
2022-05-06 13:30:00,64.56,64.66,64.42,64.48,831653.0,58.5953,58.686,58.4682,58.5227,831653.0
2022-05-06 14:00:00,64.47,64.53,64.16,64.19,771253.0,58.5136,58.568,58.2322,58.2595,771253.0
2022-05-06 14:30:00,64.18,64.46,64.11,64.34,721241.0,58.2504,58.5045,58.1868,58.3956,721241.0
2022-05-06 15:00:00,64.33,64.41,64.12,64.28,1037622.0,58.3865,58.4591,58.1959,58.3411,1037622.0
2022-05-06 15:30:00,64.28,64.94,64.27,64.76,2550320.0,58.3411,58.9402,58.3321,58.7768,2550320.0
2022-05-09 09:30:00,64.47,64.67,64.04,64.65,1579200.0,58.5136,58.6951,58.1233,58.677,1579200.0
2022-05-09 10:00:00,64.65,64.78,64.41,64.65,1103501.0,58.677,58.7949,58.4591,58.677,1103501.0
2022-05-09 10:30:00,64.64,64.88,64.43,64.45,1102779.0,58.6679,58.8857,58.4773,58.4954,1102779.0
2022-05-09 11:00:00,64.44,64.7,64.41,64.52,715546.0,58.4864,58.7223,58.4591,58.559,715546.0
2022-05-09 11:30:00,64.52,64.78,64.47,64.69,666141.0,58.559,58.7949,58.5136,58.7133,666141.0
2022-05-09 12:00:00,64.69,64.71,64.48,64.6,587023.0,58.7133,58.7314,58.5227,58.6316,587023.0
2022-05-09 12:30:00,64.6,64.87,64.54,64.81,962941.0,58.6316,58.8766,58.5771,58.8222,962941.0
2022-05-09 13:00:00,64.81,65.13,64.78,65.11,803658.0,58.8222,59.1126,58.7949,59.0945,803658.0
2022-05-09 13:30:00,65.12,65.32,64.95,65.19,689551.0,59.1035,59.2851,58.9492,59.1671,689551.0
2022-05-09 14:00:00,65.18,65.37,64.87,65.0,1024388.0,59.158,59.3304,58.8766,58.9946,1024388.0
2022-05-09 14:30:00,65.0,65.06,64.81,64.88,940371.0,58.9946,59.0491,58.8222,58.8857,940371.0
2022-05-09 15:00:00,64.89,65.14,64.73,64.81,1520449.0,58.8948,59.1217,58.7496,58.8222,1520449.0
2022-05-09 15:30:00,64.8,64.85,64.41,64.61,2707682.0,58.8131,58.8585,58.4591,58.6406,2707682.0
2022-05-10 09:30:00,64.5,65.32,64.5,65.13,1752385.0,58.5408,59.2851,58.5408,59.1126,1752385.0
2022-05-10 10:00:00,65.12,65.2,64.48,64.62,1068678.0,59.1035,59.1761,58.5227,58.6497,1068678.0
2022-05-10 10:30:00,64.62,64.92,64.56,64.88,1013612.0,58.6497,58.922,58.5953,58.8857,1013612.0
2022-05-10 11:00:00,64.89,65.01,64.46,64.69,905157.0,58.8948,59.0037,58.5045,58.7133,905157.0
2022-05-10 11:30:00,64.67,64.8,64.46,64.59,840699.0,58.6951,58.8131,58.5045,58.6225,840699.0
2022-05-10 12:00:00,64.58,64.67,64.27,64.31,789557.0,58.6134,58.6951,58.3321,58.3684,789557.0
2022-05-10 12:30:00,64.3,64.41,64.12,64.35,646292.0,58.3593,58.4591,58.1959,58.4047,646292.0
2022-05-10 13:00:00,64.34,64.57,64.33,64.4,595069.0,58.3956,58.6043,58.3865,58.4501,595069.0
2022-05-10 13:30:00,64.41,64.69,64.35,64.67,700246.0,58.4591,58.7133,58.4047,58.6951,700246.0
2022-05-10 14:00:00,64.67,64.77,64.31,64.33,666084.0,58.6951,58.7859,58.3684,58.3865,666084.0
2022-05-10 14:30:00,64.34,64.45,64.08,64.15,988175.0,58.3956,58.4954,58.1596,58.2231,988175.0
2022-05-10 15:00:00,64.15,64.28,63.92,63.94,1471940.0,58.2231,58.3411,58.0144,58.0326,1471940.0
2022-05-10 15:30:00,63.94,64.13,63.85,64.01,3311224.0,58.0326,58.205,57.9509,58.0961,3311224.0
2022-05-11 09:30:00,64.33,64.39,63.96,64.25,2012800.0,58.3865,58.441,58.0507,58.3139,2012800.0
2022-05-11 10:00:00,64.25,64.4,64.07,64.36,1927228.0,58.3139,58.4501,58.1505,58.4137,1927228.0
2022-05-11 10:30:00,64.35,64.59,64.25,64.52,1398939.0,58.4047,58.6225,58.3139,58.559,1398939.0
2022-05-11 11:00:00,64.52,65.06,64.45,64.93,909815.0,58.559,59.0491,58.4954,58.9311,909815.0
2022-05-11 11:30:00,64.93,65.2,64.9,64.95,734859.0,58.9311,59.1761,58.9039,58.9492,734859.0
2022-05-11 12:00:00,64.95,65.01,64.71,64.73,647207.0,58.9492,59.0037,58.7314,58.7496,647207.0
2022-05-11 12:30:00,64.72,64.92,64.65,64.7,840667.0,58.7405,58.922,58.677,58.7223,840667.0
2022-05-11 13:00:00,64.7,64.79,64.54,64.67,598361.0,58.7223,58.804,58.5771,58.6951,598361.0
2022-05-11 13:30:00,64.66,64.8,64.42,64.48,482420.0,58.686,58.8131,58.4682,58.5227,482420.0
2022-05-11 14:00:00,64.48,64.82,64.41,64.63,873533.0,58.5227,58.8312,58.4591,58.6588,873533.0
2022-05-11 14:30:00,64.64,64.82,64.57,64.59,716469.0,58.6679,58.8312,58.6043,58.6225,716469.0
2022-05-11 15:00:00,64.59,64.66,64.45,64.53,933165.0,58.6225,58.686,58.4954,58.568,933165.0
2022-05-11 15:30:00,64.53,64.58,64.21,64.32,2164245.0,58.568,58.6134,58.2776,58.3774,2164245.0
2022-05-12 09:30:00,64.16,64.49,63.78,64.11,2195804.0,58.2322,58.5317,57.8873,58.1868,2195804.0
2022-05-12 10:00:00,64.11,64.33,63.73,63.75,1828175.0,58.1868,58.3865,57.842,57.8601,1828175.0
2022-05-12 10:30:00,63.74,63.75,63.32,63.61,1572820.0,57.851,57.8601,57.4698,57.733,1572820.0
2022-05-12 11:00:00,63.62,63.81,63.41,63.53,1187403.0,57.7421,57.9146,57.5515,57.6604,1187403.0
2022-05-12 11:30:00,63.54,63.6,63.2,63.22,751103.0,57.6695,57.724,57.3609,57.3791,751103.0
2022-05-12 12:00:00,63.23,63.61,63.21,63.59,841406.0,57.3881,57.733,57.37,57.7149,841406.0
2022-05-12 12:30:00,63.59,63.72,63.49,63.58,604633.0,57.7149,57.8329,57.6241,57.7058,604633.0
2022-05-12 13:00:00,63.57,63.68,63.49,63.68,604118.0,57.6967,57.7966,57.6241,57.7966,604118.0
2022-05-12 13:30:00,63.67,63.79,63.44,63.78,724970.0,57.7875,57.8964,57.5787,57.8873,724970.0
2022-05-12 14:00:00,63.78,63.94,63.63,63.88,1185288.0,57.8873,58.0326,57.7512,57.9781,1185288.0
2022-05-12 14:30:00,63.88,63.92,63.72,63.8,923824.0,57.9781,58.0144,57.8329,57.9055,923824.0
2022-05-12 15:00:00,63.81,64.22,63.65,63.97,1141039.0,57.9146,58.2867,57.7693,58.0598,1141039.0
2022-05-12 15:30:00,63.96,64.53,63.96,64.52,3356759.0,58.0507,58.568,58.0507,58.559,3356759.0
2022-05-13 09:30:00,64.81,64.9,64.12,64.62,1674628.0,58.8222,58.9039,58.1959,58.6497,1674628.0
2022-05-13 10:00:00,64.62,65.04,64.5,65.0,956558.0,58.6497,59.0309,58.5408,58.9946,956558.0
2022-05-13 10:30:00,64.99,65.17,64.89,65.09,571102.0,58.9855,59.1489,58.8948,59.0763,571102.0
2022-05-13 11:00:00,65.08,65.15,65.0,65.14,490166.0,59.0672,59.1308,58.9946,59.1217,490166.0
2022-05-13 11:30:00,65.14,65.27,64.95,65.11,744892.0,59.1217,59.2397,58.9492,59.0945,744892.0
2022-05-13 12:00:00,65.15,65.26,65.09,65.25,387022.0,59.1308,59.2306,59.0763,59.2215,387022.0
2022-05-13 12:30:00,65.25,65.32,65.14,65.26,487459.0,59.2215,59.2851,59.1217,59.2306,487459.0
2022-05-13 13:00:00,65.27,65.42,65.19,65.2,805120.0,59.2397,59.3758,59.1671,59.1761,805120.0
2022-05-13 13:30:00,65.2,65.29,65.08,65.12,381161.0,59.1761,59.2578,59.0672,59.1035,381161.0
2022-05-13 14:00:00,65.11,65.12,64.87,65.08,585494.0,59.0945,59.1035,58.8766,59.0672,585494.0
2022-05-13 14:30:00,65.07,65.37,65.07,65.36,529204.0,59.0581,59.3304,59.0581,59.3214,529204.0
2022-05-13 15:00:00,65.36,65.63,65.34,65.62,727082.0,59.3214,59.5664,59.3032,59.5573,727082.0
2022-05-13 15:30:00,65.61,65.8,65.5,65.72,2692718.0,59.5483,59.7207,59.4484,59.6481,2692718.0
2022-05-16 09:30:00,65.44,66.08,65.44,65.96,1539551.0,59.394,59.9748,59.394,59.8659,1539551.0
2022-05-16 10:00:00,65.95,65.96,65.62,65.76,593955.0,59.8568,59.8659,59.5573,59.6844,593955.0
2022-05-16 10:30:00,65.75,65.99,65.69,65.98,651062.0,59.6753,59.8931,59.6209,59.8841,651062.0
2022-05-16 11:00:00,65.98,66.1,65.92,66.02,543435.0,59.8841,59.993,59.8296,59.9204,543435.0
2022-05-16 11:30:00,66.02,66.13,65.96,66.05,510207.0,59.9204,60.0202,59.8659,59.9476,510207.0
2022-05-16 12:00:00,66.05,66.08,65.91,66.07,373640.0,59.9476,59.9748,59.8205,59.9658,373640.0
2022-05-16 12:30:00,66.06,66.1,65.94,66.03,349329.0,59.9567,59.993,59.8478,59.9295,349329.0
2022-05-16 13:00:00,66.03,66.26,65.98,66.26,393113.0,59.9295,60.1382,59.8841,60.1382,393113.0
2022-05-16 13:30:00,66.26,66.34,66.13,66.22,463321.0,60.1382,60.2108,60.0202,60.1019,463321.0
2022-05-16 14:00:00,66.22,66.34,66.17,66.34,390603.0,60.1019,60.2108,60.0565,60.2108,390603.0
2022-05-16 14:30:00,66.34,66.38,66.16,66.23,497701.0,60.2108,60.2471,60.0474,60.111,497701.0
2022-05-16 15:00:00,66.23,66.29,66.03,66.05,729748.0,60.111,60.1654,59.9295,59.9476,729748.0
2022-05-16 15:30:00,66.05,66.13,65.86,66.01,1884790.0,59.9476,60.0202,59.7752,59.9113,1884790.0
2022-05-17 09:30:00,66.1,66.1,65.01,65.14,2645186.0,59.993,59.993,59.0037,59.1217,2645186.0
2022-05-17 10:00:00,65.15,65.46,65.09,65.23,1607406.0,59.1308,59.4121,59.0763,59.2034,1607406.0
2022-05-17 10:30:00,65.24,65.61,65.23,65.37,1240650.0,59.2124,59.5483,59.2034,59.3304,1240650.0
2022-05-17 11:00:00,65.37,65.41,65.23,65.4,856443.0,59.3304,59.3667,59.2034,59.3577,856443.0
2022-05-17 11:30:00,65.4,65.5,65.2,65.25,496745.0,59.3577,59.4484,59.1761,59.2215,496745.0
2022-05-17 12:00:00,65.24,65.42,65.18,65.36,403758.0,59.2124,59.3758,59.158,59.3214,403758.0
2022-05-17 12:30:00,65.35,65.46,65.32,65.39,421418.0,59.3123,59.4121,59.2851,59.3486,421418.0
2022-05-17 13:00:00,65.39,65.42,65.27,65.3,380691.0,59.3486,59.3758,59.2397,59.2669,380691.0
2022-05-17 13:30:00,65.31,65.41,65.27,65.27,549890.0,59.276,59.3667,59.2397,59.2397,549890.0
2022-05-17 14:00:00,65.28,65.35,65.09,65.21,1270410.0,59.2487,59.3123,59.0763,59.1852,1270410.0
2022-05-17 14:30:00,65.21,65.84,65.19,65.78,1856159.0,59.1852,59.757,59.1671,59.7026,1856159.0
2022-05-17 15:00:00,65.78,65.78,65.6,65.75,1038970.0,59.7026,59.7026,59.5392,59.6753,1038970.0
2022-05-17 15:30:00,65.74,65.8,65.56,65.79,3270689.0,59.6662,59.7207,59.5029,59.7116,3270689.0
2022-05-18 09:30:00,65.42,65.52,63.97,64.03,1999951.0,59.3758,59.4666,58.0598,58.1142,1999951.0
2022-05-18 10:00:00,64.03,64.04,63.78,63.8,1396733.0,58.1142,58.1233,57.8873,57.9055,1396733.0
2022-05-18 10:30:00,63.79,63.84,63.41,63.48,1460395.0,57.8964,57.9418,57.5515,57.615,1460395.0
2022-05-18 11:00:00,63.48,63.53,62.72,63.05,1405181.0,57.615,57.6604,56.9253,57.2248,1405181.0
2022-05-18 11:30:00,63.05,63.07,62.51,62.71,1609658.0,57.2248,57.2429,56.7347,56.9162,1609658.0
2022-05-18 12:00:00,62.71,62.71,62.27,62.3,1095564.0,56.9162,56.9162,56.5168,56.5441,1095564.0
2022-05-18 12:30:00,62.3,62.32,61.96,62.1,1350834.0,56.5441,56.5622,56.2355,56.3625,1350834.0
2022-05-18 13:00:00,62.09,62.09,61.48,61.53,1439835.0,56.3535,56.3535,55.7998,55.8452,1439835.0
2022-05-18 13:30:00,61.53,61.54,61.34,61.48,1125189.0,55.8452,55.8543,55.6728,55.7998,1125189.0
2022-05-18 14:00:00,61.48,62.07,61.45,62.05,1320223.0,55.7998,56.3353,55.7726,56.3172,1320223.0
2022-05-18 14:30:00,62.05,62.09,61.8,61.81,1508727.0,56.3172,56.3535,56.0903,56.0993,1508727.0
2022-05-18 15:00:00,61.8,61.82,61.28,61.33,1920127.0,56.0903,56.1084,55.6183,55.6637,1920127.0
2022-05-18 15:30:00,61.32,61.54,60.96,61.2,7455262.0,55.6546,55.8543,55.3279,55.5457,7455262.0
2022-05-19 09:30:00,60.96,60.96,59.92,60.26,6792892.0,55.3279,55.3279,54.384,54.6925,6792892.0
2022-05-19 10:00:00,60.25,60.77,60.17,60.42,1685256.0,54.6835,55.1554,54.6109,54.8378,1685256.0
2022-05-19 10:30:00,60.42,60.48,59.91,60.02,1122447.0,54.8378,54.8922,54.3749,54.4747,1122447.0
2022-05-19 11:00:00,60.02,60.25,59.96,60.13,2043168.0,54.4747,54.6835,54.4203,54.5746,2043168.0
2022-05-19 11:30:00,60.13,60.3,60.05,60.16,2250878.0,54.5746,54.7289,54.5019,54.6018,2250878.0
2022-05-19 12:00:00,60.16,60.3,59.95,60.01,823383.0,54.6018,54.7289,54.4112,54.4656,823383.0
2022-05-19 12:30:00,60.01,60.03,59.68,59.83,814357.0,54.4656,54.4838,54.1661,54.3023,814357.0
2022-05-19 13:00:00,59.83,59.93,59.66,59.86,871274.0,54.3023,54.393,54.148,54.3295,871274.0
2022-05-19 13:30:00,59.87,60.2,59.81,60.13,972510.0,54.3386,54.6381,54.2841,54.5746,972510.0
2022-05-19 14:00:00,60.13,60.14,59.84,59.95,1391640.0,54.5746,54.5836,54.3114,54.4112,1391640.0
2022-05-19 14:30:00,59.95,60.36,59.88,60.34,1487997.0,54.4112,54.7833,54.3477,54.7652,1487997.0
2022-05-19 15:00:00,60.34,60.44,59.99,60.05,1424387.0,54.7652,54.8559,54.4475,54.5019,1424387.0
2022-05-19 15:30:00,60.05,60.19,59.94,59.97,4168343.0,54.5019,54.629,54.4021,54.4293,4168343.0
2022-05-20 09:30:00,60.49,60.73,60.07,60.41,3767014.0,54.9013,55.1191,54.5201,54.8287,3767014.0
2022-05-20 10:00:00,60.42,60.51,60.09,60.13,1661193.0,54.8378,54.9194,54.5383,54.5746,1661193.0
2022-05-20 10:30:00,60.13,60.36,60.01,60.1,932246.0,54.5746,54.7833,54.4656,54.5473,932246.0
2022-05-20 11:00:00,60.1,60.1,59.66,59.91,1473252.0,54.5473,54.5473,54.148,54.3749,1473252.0
2022-05-20 11:30:00,59.91,60.0,59.68,59.84,3192040.0,54.3749,54.4566,54.1661,54.3114,3192040.0
2022-05-20 12:00:00,59.83,60.17,59.73,60.15,974273.0,54.3023,54.6109,54.2115,54.5927,974273.0
2022-05-20 12:30:00,60.15,60.27,59.95,60.21,1222535.0,54.5927,54.7016,54.4112,54.6472,1222535.0
2022-05-20 13:00:00,60.21,60.24,59.85,59.98,1175605.0,54.6472,54.6744,54.3204,54.4384,1175605.0
2022-05-20 13:30:00,59.99,60.55,59.98,60.48,1141778.0,54.4475,54.9558,54.4384,54.8922,1141778.0
2022-05-20 14:00:00,60.48,60.65,60.44,60.62,1164717.0,54.8922,55.0465,54.8559,55.0193,1164717.0
2022-05-20 14:30:00,60.61,60.89,60.46,60.77,1097824.0,55.0102,55.2643,54.8741,55.1554,1097824.0
2022-05-20 15:00:00,60.78,60.85,60.61,60.84,1177579.0,55.1645,55.228,55.0102,55.219,1177579.0
2022-05-20 15:30:00,60.84,61.24,60.78,60.98,3668250.0,55.219,55.582,55.1645,55.346,3668250.0
2022-05-23 09:30:00,61.65,62.24,61.59,62.21,1935753.0,55.9541,56.4896,55.8997,56.4624,1935753.0
2022-05-23 10:00:00,62.21,62.38,61.97,62.38,1056562.0,56.4624,56.6167,56.2446,56.6167,1056562.0
2022-05-23 10:30:00,62.38,62.72,62.29,62.65,1114499.0,56.6167,56.9253,56.535,56.8617,1114499.0
2022-05-23 11:00:00,62.64,63.06,62.6,63.05,1122414.0,56.8527,57.2339,56.8164,57.2248,1122414.0
2022-05-23 11:30:00,63.04,63.1,62.96,62.97,916891.0,57.2157,57.2702,57.1431,57.1522,916891.0
2022-05-23 12:00:00,62.97,63.05,62.86,62.96,955710.0,57.1522,57.2248,57.0523,57.1431,955710.0
2022-05-23 12:30:00,62.97,63.03,62.75,62.95,775140.0,57.1522,57.2066,56.9525,57.134,775140.0
2022-05-23 13:00:00,62.94,62.99,62.75,62.83,790520.0,57.1249,57.1703,56.9525,57.0251,790520.0
2022-05-23 13:30:00,62.83,63.03,62.79,62.98,652949.0,57.0251,57.2066,56.9888,57.1612,652949.0
2022-05-23 14:00:00,62.98,63.05,62.87,62.88,492753.0,57.1612,57.2248,57.0614,57.0705,492753.0
2022-05-23 14:30:00,62.88,62.94,62.79,62.85,876060.0,57.0705,57.1249,56.9888,57.0433,876060.0
2022-05-23 15:00:00,62.84,62.95,62.76,62.93,1082134.0,57.0342,57.134,56.9616,57.1159,1082134.0
2022-05-23 15:30:00,62.92,62.96,62.75,62.88,2544730.0,57.1068,57.1431,56.9525,57.0705,2544730.0
2022-05-24 09:30:00,62.88,63.63,62.75,63.59,1635074.0,57.0705,57.7512,56.9525,57.7149,1635074.0
2022-05-24 10:00:00,63.57,63.74,63.18,63.3,1205310.0,57.6967,57.851,57.3428,57.4517,1205310.0
2022-05-24 10:30:00,63.3,63.44,63.15,63.38,854422.0,57.4517,57.5787,57.3155,57.5243,854422.0
2022-05-24 11:00:00,63.38,63.44,63.18,63.2,707835.0,57.5243,57.5787,57.3428,57.3609,707835.0
2022-05-24 11:30:00,63.2,63.59,63.13,63.5,535407.0,57.3609,57.7149,57.2974,57.6332,535407.0
2022-05-24 12:00:00,63.49,63.67,63.41,63.43,606580.0,57.6241,57.7875,57.5515,57.5697,606580.0
2022-05-24 12:30:00,63.42,63.55,63.24,63.46,610618.0,57.5606,57.6786,57.3972,57.5969,610618.0
2022-05-24 13:00:00,63.46,63.46,63.19,63.4,424743.0,57.5969,57.5969,57.3518,57.5424,424743.0
2022-05-24 13:30:00,63.4,63.63,63.25,63.6,480519.0,57.5424,57.7512,57.4063,57.724,480519.0
2022-05-24 14:00:00,63.59,63.73,63.48,63.69,867558.0,57.7149,57.842,57.615,57.8056,867558.0
2022-05-24 14:30:00,63.68,63.9,63.5,63.57,815305.0,57.7966,57.9962,57.6332,57.6967,815305.0
2022-05-24 15:00:00,63.57,63.94,63.55,63.94,847148.0,57.6967,58.0326,57.6786,58.0326,847148.0
2022-05-24 15:30:00,63.94,64.19,63.86,64.05,2276558.0,58.0326,58.2595,57.9599,58.1324,2276558.0
2022-05-25 09:30:00,64.0,64.3,63.6,64.14,1634417.0,58.087,58.3593,57.724,58.2141,1634417.0
2022-05-25 10:00:00,64.15,64.39,64.06,64.28,943593.0,58.2231,58.441,58.1415,58.3411,943593.0
2022-05-25 10:30:00,64.28,64.32,64.12,64.24,513677.0,58.3411,58.3774,58.1959,58.3048,513677.0
2022-05-25 11:00:00,64.24,64.44,64.15,64.39,460210.0,58.3048,58.4864,58.2231,58.441,460210.0
2022-05-25 11:30:00,64.38,64.39,64.08,64.23,500809.0,58.4319,58.441,58.1596,58.2958,500809.0
2022-05-25 12:00:00,64.23,64.29,63.83,63.9,518312.0,58.2958,58.3502,57.9327,57.9962,518312.0
2022-05-25 12:30:00,63.9,63.93,63.77,63.86,450189.0,57.9962,58.0235,57.8783,57.9599,450189.0
2022-05-25 13:00:00,63.86,64.0,63.79,63.97,433095.0,57.9599,58.087,57.8964,58.0598,433095.0
2022-05-25 13:30:00,63.96,64.04,63.78,63.81,416292.0,58.0507,58.1233,57.8873,57.9146,416292.0
2022-05-25 14:00:00,63.81,64.24,63.61,64.23,888571.0,57.9146,58.3048,57.733,58.2958,888571.0
2022-05-25 14:30:00,64.24,64.35,64.15,64.28,763040.0,58.3048,58.4047,58.2231,58.3411,763040.0
2022-05-25 15:00:00,64.28,64.48,64.16,64.2,1039603.0,58.3411,58.5227,58.2322,58.2685,1039603.0
2022-05-25 15:30:00,64.2,64.29,63.97,64.07,2652969.0,58.2685,58.3502,58.0598,58.1505,2652969.0
2022-05-26 09:30:00,64.07,64.78,63.96,64.73,1342151.0,58.1505,58.7949,58.0507,58.7496,1342151.0
2022-05-26 10:00:00,64.73,64.99,64.7,64.97,795953.0,58.7496,58.9855,58.7223,58.9674,795953.0
2022-05-26 10:30:00,64.98,65.1,64.82,64.82,1004546.0,58.9765,59.0854,58.8312,58.8312,1004546.0
2022-05-26 11:00:00,64.83,64.86,64.63,64.79,780885.0,58.8403,58.8676,58.6588,58.804,780885.0
2022-05-26 11:30:00,64.8,64.92,64.72,64.78,582533.0,58.8131,58.922,58.7405,58.7949,582533.0
2022-05-26 12:00:00,64.77,64.84,64.42,64.45,608409.0,58.7859,58.8494,58.4682,58.4954,608409.0
2022-05-26 12:30:00,64.45,64.58,64.41,64.56,566800.0,58.4954,58.6134,58.4591,58.5953,566800.0
2022-05-26 13:00:00,64.56,64.59,64.4,64.42,595642.0,58.5953,58.6225,58.4501,58.4682,595642.0
2022-05-26 13:30:00,64.42,64.46,64.31,64.37,768752.0,58.4682,58.5045,58.3684,58.4228,768752.0
2022-05-26 14:00:00,64.37,64.43,64.29,64.39,480229.0,58.4228,58.4773,58.3502,58.441,480229.0
2022-05-26 14:30:00,64.39,64.54,64.28,64.52,583429.0,58.441,58.5771,58.3411,58.559,583429.0
2022-05-26 15:00:00,64.52,64.53,64.35,64.45,710159.0,58.559,58.568,58.4047,58.4954,710159.0
2022-05-26 15:30:00,64.45,64.68,64.23,64.29,1921402.0,58.4954,58.7042,58.2958,58.3502,1921402.0
2022-05-27 09:30:00,64.26,64.83,64.18,64.58,1270282.0,58.323,58.8403,58.2504,58.6134,1270282.0
2022-05-27 10:00:00,64.59,64.64,64.39,64.51,697789.0,58.6225,58.6679,58.441,58.5499,697789.0
2022-05-27 10:30:00,64.51,64.65,64.26,64.62,930218.0,58.5499,58.677,58.323,58.6497,930218.0
2022-05-27 11:00:00,64.62,64.63,64.42,64.53,622336.0,58.6497,58.6588,58.4682,58.568,622336.0
2022-05-27 11:30:00,64.53,64.61,64.39,64.46,589714.0,58.568,58.6406,58.441,58.5045,589714.0
2022-05-27 12:00:00,64.45,64.48,64.33,64.41,433831.0,58.4954,58.5227,58.3865,58.4591,433831.0
2022-05-27 12:30:00,64.4,64.41,64.2,64.24,482003.0,58.4501,58.4591,58.2685,58.3048,482003.0
2022-05-27 13:00:00,64.23,64.34,64.14,64.27,532785.0,58.2958,58.3956,58.2141,58.3321,532785.0
2022-05-27 13:30:00,64.27,64.4,64.22,64.38,625894.0,58.3321,58.4501,58.2867,58.4319,625894.0
2022-05-27 14:00:00,64.37,64.39,64.28,64.32,543126.0,58.4228,58.441,58.3411,58.3774,543126.0
2022-05-27 14:30:00,64.33,64.42,64.27,64.41,612078.0,58.3865,58.4682,58.3321,58.4591,612078.0
2022-05-27 15:00:00,64.4,64.61,64.39,64.57,768323.0,58.4501,58.6406,58.441,58.6043,768323.0
2022-05-27 15:30:00,64.57,64.69,64.49,64.68,2569886.0,58.6043,58.7133,58.5317,58.7042,2569886.0
2022-05-31 09:30:00,64.08,64.29,63.05,63.11,1973671.0,58.1596,58.3502,57.2248,57.2792,1973671.0
2022-05-31 10:00:00,63.12,63.68,63.07,63.55,968455.0,57.2883,57.7966,57.2429,57.6786,968455.0
2022-05-31 10:30:00,63.55,63.79,63.55,63.7,733632.0,57.6786,57.8964,57.6786,57.8147,733632.0
2022-05-31 11:00:00,63.7,63.89,63.6,63.63,746990.0,57.8147,57.9872,57.724,57.7512,746990.0
2022-05-31 11:30:00,63.63,63.85,63.57,63.82,652563.0,57.7512,57.9509,57.6967,57.9236,652563.0
2022-05-31 12:00:00,63.83,63.92,63.72,63.83,537218.0,57.9327,58.0144,57.8329,57.9327,537218.0
2022-05-31 12:30:00,63.83,63.94,63.78,63.8,497959.0,57.9327,58.0326,57.8873,57.9055,497959.0
2022-05-31 13:00:00,63.8,63.96,63.79,63.89,518289.0,57.9055,58.0507,57.8964,57.9872,518289.0
2022-05-31 13:30:00,63.88,64.17,63.87,64.16,548012.0,57.9781,58.2413,57.969,58.2322,548012.0
2022-05-31 14:00:00,64.15,64.25,64.05,64.24,584815.0,58.2231,58.3139,58.1324,58.3048,584815.0
2022-05-31 14:30:00,64.24,64.32,63.99,64.02,908152.0,58.3048,58.3774,58.0779,58.1052,908152.0
2022-05-31 15:00:00,64.01,64.01,63.71,63.81,984099.0,58.0961,58.0961,57.8238,57.9146,984099.0
2022-05-31 15:30:00,63.81,63.91,63.18,63.42,5774840.0,57.9146,58.0053,57.3428,57.5606,5774840.0
2022-06-01 09:30:00,63.42,63.68,62.78,63.04,1953724.0,57.5606,57.7966,56.9797,57.2157,1953724.0
2022-06-01 10:00:00,63.05,63.08,62.4,62.4,1111931.0,57.2248,57.252,56.6348,56.6348,1111931.0
2022-06-01 10:30:00,62.41,62.58,62.13,62.27,897308.0,56.6439,56.7982,56.3898,56.5168,897308.0
2022-06-01 11:00:00,62.28,62.43,62.16,62.42,803746.0,56.5259,56.6621,56.417,56.653,803746.0
2022-06-01 11:30:00,62.42,62.71,62.38,62.64,805223.0,56.653,56.9162,56.6167,56.8527,805223.0
2022-06-01 12:00:00,62.65,62.96,62.61,62.62,876094.0,56.8617,57.1431,56.8254,56.8345,876094.0
2022-06-01 12:30:00,62.61,62.7,62.34,62.56,562042.0,56.8254,56.9071,56.5804,56.78,562042.0
2022-06-01 13:00:00,62.56,62.68,62.5,62.59,509767.0,56.78,56.889,56.7256,56.8073,509767.0
2022-06-01 13:30:00,62.58,62.74,62.58,62.67,493062.0,56.7982,56.9434,56.7982,56.8799,493062.0
2022-06-01 14:00:00,62.66,62.94,62.65,62.85,519966.0,56.8708,57.1249,56.8617,57.0433,519966.0
2022-06-01 14:30:00,62.85,62.95,62.83,62.86,465610.0,57.0433,57.134,57.0251,57.0523,465610.0
2022-06-01 15:00:00,62.86,63.11,62.82,63.11,509162.0,57.0523,57.2792,57.016,57.2792,509162.0
2022-06-01 15:30:00,63.1,63.36,63.01,63.06,1838653.0,57.2702,57.5061,57.1885,57.2339,1838653.0
2022-06-02 09:30:00,63.18,63.35,62.33,62.39,1160902.0,57.3428,57.4971,56.5713,56.6258,1160902.0
2022-06-02 10:00:00,62.38,62.78,62.11,62.44,1178269.0,56.6167,56.9797,56.3716,56.6711,1178269.0
2022-06-02 10:30:00,62.44,62.76,62.38,62.76,529663.0,56.6711,56.9616,56.6167,56.9616,529663.0
2022-06-02 11:00:00,62.75,62.95,62.71,62.9,680291.0,56.9525,57.134,56.9162,57.0886,680291.0
2022-06-02 11:30:00,62.9,63.24,62.8,63.19,645872.0,57.0886,57.3972,56.9979,57.3518,645872.0
2022-06-02 12:00:00,63.2,63.31,63.09,63.3,525894.0,57.3609,57.4608,57.2611,57.4517,525894.0
2022-06-02 12:30:00,63.31,63.39,63.24,63.32,580668.0,57.4608,57.5334,57.3972,57.4698,580668.0
2022-06-02 13:00:00,63.32,63.32,63.07,63.13,397311.0,57.4698,57.4698,57.2429,57.2974,397311.0
2022-06-02 13:30:00,63.14,63.21,63.07,63.09,625802.0,57.3065,57.37,57.2429,57.2611,625802.0
2022-06-02 14:00:00,63.09,63.2,63.01,63.12,870867.0,57.2611,57.3609,57.1885,57.2883,870867.0
2022-06-02 14:30:00,63.13,63.26,63.02,63.2,1082468.0,57.2974,57.4154,57.1975,57.3609,1082468.0
2022-06-02 15:00:00,63.21,63.44,63.18,63.43,912604.0,57.37,57.5787,57.3428,57.5697,912604.0
2022-06-02 15:30:00,63.43,63.74,63.39,63.71,1903303.0,57.5697,57.851,57.5334,57.8238,1903303.0
2022-06-03 09:30:00,63.57,63.63,63.13,63.24,1054804.0,57.6967,57.7512,57.2974,57.3972,1054804.0
2022-06-03 10:00:00,63.24,63.27,63.06,63.2,629566.0,57.3972,57.4245,57.2339,57.3609,629566.0
2022-06-03 10:30:00,63.2,63.26,63.06,63.22,573091.0,57.3609,57.4154,57.2339,57.3791,573091.0
2022-06-03 11:00:00,63.21,63.23,62.97,63.06,618424.0,57.37,57.3881,57.1522,57.2339,618424.0
2022-06-03 11:30:00,63.05,63.1,62.86,62.97,689710.0,57.2248,57.2702,57.0523,57.1522,689710.0
2022-06-03 12:00:00,62.97,63.1,62.89,62.95,482754.0,57.1522,57.2702,57.0796,57.134,482754.0
2022-06-03 12:30:00,62.96,63.08,62.88,63.01,809723.0,57.1431,57.252,57.0705,57.1885,809723.0
2022-06-03 13:00:00,63.0,63.25,62.98,63.12,654270.0,57.1794,57.4063,57.1612,57.2883,654270.0
2022-06-03 13:30:00,63.11,63.13,63.02,63.04,421527.0,57.2792,57.2974,57.1975,57.2157,421527.0
2022-06-03 14:00:00,63.04,63.24,63.01,63.23,606767.0,57.2157,57.3972,57.1885,57.3881,606767.0
2022-06-03 14:30:00,63.22,63.23,62.96,63.12,417933.0,57.3791,57.3881,57.1431,57.2883,417933.0
2022-06-03 15:00:00,63.13,63.14,62.88,63.02,572572.0,57.2974,57.3065,57.0705,57.1975,572572.0
2022-06-03 15:30:00,63.02,63.05,62.81,62.97,1565704.0,57.1975,57.2248,57.007,57.1522,1565704.0
2022-06-06 09:30:00,63.33,63.77,63.32,63.59,1137660.0,57.4789,57.8783,57.4698,57.7149,1137660.0
2022-06-06 10:00:00,63.6,63.66,63.48,63.53,656498.0,57.724,57.7784,57.615,57.6604,656498.0
2022-06-06 10:30:00,63.53,63.54,63.34,63.51,474805.0,57.6604,57.6695,57.488,57.6423,474805.0
2022-06-06 11:00:00,63.51,63.51,62.98,63.09,547031.0,57.6423,57.6423,57.1612,57.2611,547031.0
2022-06-06 11:30:00,63.08,63.18,63.05,63.06,368099.0,57.252,57.3428,57.2248,57.2339,368099.0
2022-06-06 12:00:00,63.07,63.1,62.83,62.88,348441.0,57.2429,57.2702,57.0251,57.0705,348441.0
2022-06-06 12:30:00,62.88,62.93,62.75,62.82,601873.0,57.0705,57.1159,56.9525,57.016,601873.0
2022-06-06 13:00:00,62.83,62.9,62.77,62.81,508429.0,57.0251,57.0886,56.9706,57.007,508429.0
2022-06-06 13:30:00,62.82,63.0,62.79,62.89,548761.0,57.016,57.1794,56.9888,57.0796,548761.0
2022-06-06 14:00:00,62.9,62.94,62.74,62.79,460118.0,57.0886,57.1249,56.9434,56.9888,460118.0
2022-06-06 14:30:00,62.79,62.83,62.66,62.75,602740.0,56.9888,57.0251,56.8708,56.9525,602740.0
2022-06-06 15:00:00,62.75,62.81,62.67,62.7,514151.0,56.9525,57.007,56.8799,56.9071,514151.0
2022-06-06 15:30:00,62.7,62.98,62.67,62.86,1332903.0,56.9071,57.1612,56.8799,57.0523,1332903.0
2022-06-07 09:30:00,62.38,62.58,62.22,62.38,1125218.0,56.6167,56.7982,56.4715,56.6167,1125218.0
2022-06-07 10:00:00,62.38,62.59,62.3,62.56,624756.0,56.6167,56.8073,56.5441,56.78,624756.0
2022-06-07 10:30:00,62.57,62.82,62.54,62.67,393372.0,56.7891,57.016,56.7619,56.8799,393372.0
2022-06-07 11:00:00,62.69,62.8,62.6,62.68,586972.0,56.898,56.9979,56.8164,56.889,586972.0
2022-06-07 11:30:00,62.67,62.8,62.64,62.73,564684.0,56.8799,56.9979,56.8527,56.9343,564684.0
2022-06-07 12:00:00,62.73,62.82,62.56,62.64,454251.0,56.9343,57.016,56.78,56.8527,454251.0
2022-06-07 12:30:00,62.64,62.85,62.62,62.78,277205.0,56.8527,57.0433,56.8345,56.9797,277205.0
2022-06-07 13:00:00,62.78,63.05,62.75,63.05,437822.0,56.9797,57.2248,56.9525,57.2248,437822.0
2022-06-07 13:30:00,63.05,63.08,62.96,63.05,341348.0,57.2248,57.252,57.1431,57.2248,341348.0
2022-06-07 14:00:00,63.05,63.22,63.03,63.09,429601.0,57.2248,57.3791,57.2066,57.2611,429601.0
2022-06-07 14:30:00,63.09,63.17,63.0,63.1,385344.0,57.2611,57.3337,57.1794,57.2702,385344.0
2022-06-07 15:00:00,63.09,63.17,63.06,63.11,456883.0,57.2611,57.3337,57.2339,57.2792,456883.0
2022-06-07 15:30:00,63.11,63.37,63.1,63.24,1358718.0,57.2792,57.5152,57.2702,57.3972,1358718.0
2022-06-08 09:30:00,62.99,63.01,62.55,62.8,779272.0,57.1703,57.1885,56.771,56.9979,779272.0
2022-06-08 10:00:00,62.82,62.97,62.72,62.84,512858.0,57.016,57.1522,56.9253,57.0342,512858.0
2022-06-08 10:30:00,62.84,63.04,62.83,63.0,399062.0,57.0342,57.2157,57.0251,57.1794,399062.0
2022-06-08 11:00:00,63.01,63.21,62.91,63.12,441072.0,57.1885,57.37,57.0977,57.2883,441072.0
2022-06-08 11:30:00,63.13,63.19,63.09,63.16,379973.0,57.2974,57.3518,57.2611,57.3246,379973.0
2022-06-08 12:00:00,63.16,63.2,63.03,63.1,314518.0,57.3246,57.3609,57.2066,57.2702,314518.0
2022-06-08 12:30:00,63.1,63.11,62.98,63.06,297504.0,57.2702,57.2792,57.1612,57.2339,297504.0
2022-06-08 13:00:00,63.05,63.06,62.9,62.9,215488.0,57.2248,57.2339,57.0886,57.0886,215488.0
2022-06-08 13:30:00,62.9,63.02,62.81,62.88,407930.0,57.0886,57.1975,57.007,57.0705,407930.0
2022-06-08 14:00:00,62.88,62.99,62.87,62.93,333436.0,57.0705,57.1703,57.0614,57.1159,333436.0
2022-06-08 14:30:00,62.92,63.08,62.89,62.99,403185.0,57.1068,57.252,57.0796,57.1703,403185.0
2022-06-08 15:00:00,62.99,63.19,62.94,63.12,464162.0,57.1703,57.3518,57.1249,57.2883,464162.0
2022-06-08 15:30:00,63.13,63.17,62.82,62.9,1396592.0,57.2974,57.3337,57.016,57.0886,1396592.0
2022-06-09 09:30:00,62.87,63.35,62.74,63.3,833801.0,57.0614,57.4971,56.9434,57.4517,833801.0
2022-06-09 10:00:00,63.31,63.31,62.75,62.82,468874.0,57.4608,57.4608,56.9525,57.016,468874.0
2022-06-09 10:30:00,62.82,62.92,62.67,62.76,415169.0,57.016,57.1068,56.8799,56.9616,415169.0
2022-06-09 11:00:00,62.76,62.82,62.56,62.73,424008.0,56.9616,57.016,56.78,56.9343,424008.0
2022-06-09 11:30:00,62.72,62.85,62.58,62.83,332784.0,56.9253,57.0433,56.7982,57.0251,332784.0
2022-06-09 12:00:00,62.82,62.86,62.68,62.8,615247.0,57.016,57.0523,56.889,56.9979,615247.0
2022-06-09 12:30:00,62.8,63.04,62.8,63.01,345001.0,56.9979,57.2157,56.9979,57.1885,345001.0
2022-06-09 13:00:00,63.02,63.09,62.93,62.95,380717.0,57.1975,57.2611,57.1159,57.134,380717.0
2022-06-09 13:30:00,62.96,63.05,62.9,63.02,403805.0,57.1431,57.2248,57.0886,57.1975,403805.0
2022-06-09 14:00:00,63.03,63.07,62.91,62.94,339162.0,57.2066,57.2429,57.0977,57.1249,339162.0
2022-06-09 14:30:00,62.95,62.95,62.75,62.76,397342.0,57.134,57.134,56.9525,56.9616,397342.0
2022-06-09 15:00:00,62.75,62.75,62.36,62.36,697158.0,56.9525,56.9525,56.5985,56.5985,697158.0
2022-06-09 15:30:00,62.35,62.38,61.78,61.81,2263841.0,56.5895,56.6167,56.0721,56.0993,2263841.0
2022-06-10 09:30:00,61.01,61.1,60.46,61.07,1387638.0,55.3733,55.4549,54.8741,55.4277,1387638.0
2022-06-10 10:00:00,61.06,61.23,60.91,61.13,786586.0,55.4186,55.5729,55.2825,55.4822,786586.0
2022-06-10 10:30:00,61.14,61.7,61.14,61.57,795841.0,55.4912,55.9995,55.4912,55.8815,795841.0
2022-06-10 11:00:00,61.56,61.89,61.54,61.68,627798.0,55.8724,56.172,55.8543,55.9814,627798.0
2022-06-10 11:30:00,61.67,61.69,61.38,61.57,657561.0,55.9723,55.9904,55.7091,55.8815,657561.0
2022-06-10 12:00:00,61.57,61.76,61.45,61.55,332304.0,55.8815,56.054,55.7726,55.8634,332304.0
2022-06-10 12:30:00,61.56,61.59,61.38,61.44,291786.0,55.8724,55.8997,55.7091,55.7635,291786.0
2022-06-10 13:00:00,61.44,61.63,61.28,61.59,365907.0,55.7635,55.936,55.6183,55.8997,365907.0
2022-06-10 13:30:00,61.6,61.6,61.43,61.51,341260.0,55.9087,55.9087,55.7545,55.8271,341260.0
2022-06-10 14:00:00,61.51,61.75,61.41,61.7,475558.0,55.8271,56.0449,55.7363,55.9995,475558.0
2022-06-10 14:30:00,61.71,61.84,61.59,61.8,431961.0,56.0086,56.1266,55.8997,56.0903,431961.0
2022-06-10 15:00:00,61.8,61.89,61.63,61.78,663665.0,56.0903,56.172,55.936,56.0721,663665.0
2022-06-10 15:30:00,61.78,61.87,61.39,61.4,2125361.0,56.0721,56.1538,55.7181,55.7272,2125361.0
2022-06-13 09:30:00,60.75,61.4,60.67,61.23,1782958.0,55.1373,55.7272,55.0647,55.5729,1782958.0
2022-06-13 10:00:00,61.24,61.29,61.02,61.17,1566484.0,55.582,55.6274,55.3823,55.5185,1566484.0
2022-06-13 10:30:00,61.17,61.75,61.17,61.44,1954357.0,55.5185,56.0449,55.5185,55.7635,1954357.0
2022-06-13 11:00:00,61.45,61.98,61.31,61.95,1478239.0,55.7726,56.2536,55.6455,56.2264,1478239.0
2022-06-13 11:30:00,61.95,62.3,61.68,61.98,1571510.0,56.2264,56.5441,55.9814,56.2536,1571510.0
2022-06-13 12:00:00,61.97,62.28,61.96,62.16,973758.0,56.2446,56.5259,56.2355,56.417,973758.0
2022-06-13 12:30:00,62.14,62.2,61.74,61.76,632734.0,56.3989,56.4533,56.0358,56.054,632734.0
2022-06-13 13:00:00,61.77,61.81,61.49,61.57,711562.0,56.063,56.0993,55.8089,55.8815,711562.0
2022-06-13 13:30:00,61.56,61.62,61.32,61.51,705559.0,55.8724,55.9269,55.6546,55.8271,705559.0
2022-06-13 14:00:00,61.51,61.52,61.32,61.45,732315.0,55.8271,55.8361,55.6546,55.7726,732315.0
2022-06-13 14:30:00,61.45,61.64,61.3,61.36,867191.0,55.7726,55.945,55.6365,55.6909,867191.0
2022-06-13 15:00:00,61.35,61.64,61.24,61.28,1350263.0,55.6818,55.945,55.582,55.6183,1350263.0
2022-06-13 15:30:00,61.28,61.53,61.1,61.36,3925441.0,55.6183,55.8452,55.4549,55.6909,3925441.0
2022-06-14 09:30:00,60.73,60.89,60.06,60.1,1727627.0,55.5286,55.6749,54.916,54.9525,1727627.0
2022-06-14 10:00:00,60.09,60.1,59.37,59.4,1358063.0,54.9434,54.9525,54.2851,54.3125,1358063.0
2022-06-14 10:30:00,59.41,59.5,58.92,59.38,1805753.0,54.3216,54.4039,53.8736,54.2942,1805753.0
2022-06-14 11:00:00,59.38,59.54,58.68,58.86,1221030.0,54.2942,54.4405,53.6542,53.8187,1221030.0
2022-06-14 11:30:00,58.86,59.0,58.66,58.77,939421.0,53.8187,53.9468,53.6359,53.7365,939421.0
2022-06-14 12:00:00,58.77,58.89,58.65,58.77,773005.0,53.7365,53.8462,53.6267,53.7365,773005.0
2022-06-14 12:30:00,58.77,58.97,58.68,58.97,688757.0,53.7365,53.9193,53.6542,53.9193,688757.0
2022-06-14 13:00:00,58.97,59.33,58.89,59.17,885101.0,53.9193,54.2485,53.8462,54.1022,885101.0
2022-06-14 13:30:00,59.16,59.23,58.96,59.05,674490.0,54.0931,54.1571,53.9102,53.9925,674490.0
2022-06-14 14:00:00,59.06,59.18,58.97,59.04,621255.0,54.0016,54.1113,53.9193,53.9833,621255.0
2022-06-14 14:30:00,59.03,59.15,58.92,59.06,688168.0,53.9742,54.0839,53.8736,54.0016,688168.0
2022-06-14 15:00:00,59.04,59.12,58.82,59.11,1166577.0,53.9833,54.0565,53.7822,54.0473,1166577.0
2022-06-14 15:30:00,59.11,59.5,59.07,59.24,3684323.0,54.0473,54.4039,54.0108,54.1662,3684323.0
2022-06-15 09:30:00,60.0,60.64,59.8,60.47,1832554.0,54.8611,55.4463,54.6782,55.2909,1832554.0
2022-06-15 10:00:00,60.47,60.49,59.92,59.98,729888.0,55.2909,55.3091,54.788,54.8428,729888.0
2022-06-15 10:30:00,59.99,60.09,59.71,59.77,995551.0,54.852,54.9434,54.5959,54.6508,995551.0
2022-06-15 11:00:00,59.77,59.78,59.37,59.4,676823.0,54.6508,54.66,54.2851,54.3125,676823.0
2022-06-15 11:30:00,59.4,59.46,59.22,59.43,608324.0,54.3125,54.3674,54.1479,54.3399,608324.0
2022-06-15 12:00:00,59.43,59.5,59.27,59.42,552218.0,54.3399,54.4039,54.1936,54.3308,552218.0
2022-06-15 12:30:00,59.42,59.49,59.2,59.28,728387.0,54.3308,54.3948,54.1296,54.2028,728387.0
2022-06-15 13:00:00,59.27,59.57,59.27,59.55,438576.0,54.1936,54.4679,54.1936,54.4497,438576.0
2022-06-15 13:30:00,59.55,59.65,59.34,59.6,489174.0,54.4497,54.5411,54.2576,54.4954,489174.0
2022-06-15 14:00:00,59.57,59.93,59.24,59.26,972118.0,54.4679,54.7971,54.1662,54.1845,972118.0
2022-06-15 14:30:00,59.26,60.01,58.97,59.62,1988292.0,54.1845,54.8703,53.9193,54.5137,1988292.0
2022-06-15 15:00:00,59.62,60.03,59.6,60.02,1565968.0,54.5137,54.8885,54.4954,54.8794,1565968.0
2022-06-15 15:30:00,60.02,60.27,59.51,59.66,2247985.0,54.8794,55.108,54.4131,54.5502,2247985.0
2022-06-16 09:30:00,58.64,59.16,58.25,59.08,1668767.0,53.6176,54.0931,53.261,54.0199,1668767.0
2022-06-16 10:00:00,59.07,59.32,59.01,59.3,918972.0,54.0108,54.2393,53.9559,54.2211,918972.0
2022-06-16 10:30:00,59.3,59.43,59.0,59.01,785368.0,54.2211,54.3399,53.9468,53.9559,785368.0
2022-06-16 11:00:00,59.0,59.4,58.99,59.14,777661.0,53.9468,54.3125,53.9376,54.0748,777661.0
2022-06-16 11:30:00,59.14,59.31,59.03,59.31,473135.0,54.0748,54.2302,53.9742,54.2302,473135.0
2022-06-16 12:00:00,59.32,59.42,59.18,59.41,491840.0,54.2393,54.3308,54.1113,54.3216,491840.0
2022-06-16 12:30:00,59.41,59.48,59.19,59.28,502688.0,54.3216,54.3856,54.1205,54.2028,502688.0
2022-06-16 13:00:00,59.28,59.52,59.15,59.47,583282.0,54.2028,54.4222,54.0839,54.3765,583282.0
2022-06-16 13:30:00,59.46,59.5,59.27,59.27,714899.0,54.3674,54.4039,54.1936,54.1936,714899.0
2022-06-16 14:00:00,59.26,59.36,59.12,59.12,614224.0,54.1845,54.2759,54.0565,54.0565,614224.0
2022-06-16 14:30:00,59.11,59.19,58.84,58.96,751847.0,54.0473,54.1205,53.8005,53.9102,751847.0
2022-06-16 15:00:00,58.95,59.36,58.93,59.19,1036722.0,53.901,54.2759,53.8828,54.1205,1036722.0
2022-06-16 15:30:00,59.18,59.24,58.82,59.08,2135406.0,54.1113,54.1662,53.7822,54.0199,2135406.0
2022-06-17 09:30:00,59.7,59.99,59.26,59.59,5260155.0,54.5868,54.852,54.1845,54.4862,5260155.0
2022-06-17 10:00:00,59.6,59.63,59.22,59.27,723185.0,54.4954,54.5228,54.1479,54.1936,723185.0
2022-06-17 10:30:00,59.28,59.38,59.13,59.3,854651.0,54.2028,54.2942,54.0656,54.2211,854651.0
2022-06-17 11:00:00,59.3,59.85,59.26,59.83,1042226.0,54.2211,54.724,54.1845,54.7057,1042226.0
2022-06-17 11:30:00,59.84,60.13,59.64,59.67,1248952.0,54.7148,54.98,54.5319,54.5594,1248952.0
2022-06-17 12:00:00,59.67,59.68,59.4,59.57,1048605.0,54.5594,54.5685,54.3125,54.4679,1048605.0
2022-06-17 12:30:00,59.57,59.68,59.38,59.43,950605.0,54.4679,54.5685,54.2942,54.3399,950605.0
2022-06-17 13:00:00,59.44,59.9,59.43,59.71,564328.0,54.3491,54.7697,54.3399,54.5959,564328.0
2022-06-17 13:30:00,59.71,59.77,59.55,59.67,605509.0,54.5959,54.6508,54.4497,54.5594,605509.0
2022-06-17 14:00:00,59.68,59.86,59.63,59.68,837959.0,54.5685,54.7331,54.5228,54.5685,837959.0
2022-06-17 14:30:00,59.69,59.93,59.64,59.82,837624.0,54.5777,54.7971,54.5319,54.6965,837624.0
2022-06-17 15:00:00,59.82,59.89,59.47,59.82,1089456.0,54.6965,54.7605,54.3765,54.6965,1089456.0
2022-06-17 15:30:00,59.82,59.84,59.38,59.43,3676515.0,54.6965,54.7148,54.2942,54.3399,3676515.0
2022-06-21 09:30:00,59.49,59.98,59.01,59.56,2499647.0,54.3948,54.8428,53.9559,54.4588,2499647.0
2022-06-21 10:00:00,59.52,59.63,59.34,59.61,1063783.0,54.4222,54.5228,54.2576,54.5045,1063783.0
2022-06-21 10:30:00,59.62,59.93,59.62,59.89,649908.0,54.5137,54.7971,54.5137,54.7605,649908.0
2022-06-21 11:00:00,59.89,60.17,59.88,60.12,661851.0,54.7605,55.0165,54.7514,54.9708,661851.0
2022-06-21 11:30:00,60.12,60.3,60.11,60.19,532038.0,54.9708,55.1354,54.9617,55.0348,532038.0
2022-06-21 12:00:00,60.19,60.4,60.17,60.37,553017.0,55.0348,55.2268,55.0165,55.1994,553017.0
2022-06-21 12:30:00,60.37,60.4,60.17,60.32,508934.0,55.1994,55.2268,55.0165,55.1537,508934.0
2022-06-21 13:00:00,60.32,60.48,60.26,60.29,445283.0,55.1537,55.3,55.0988,55.1263,445283.0
2022-06-21 13:30:00,60.29,60.37,60.22,60.36,566990.0,55.1263,55.1994,55.0623,55.1903,566990.0
2022-06-21 14:00:00,60.36,60.68,60.34,60.56,562781.0,55.1903,55.4829,55.172,55.3731,562781.0
2022-06-21 14:30:00,60.56,60.77,60.5,60.76,369325.0,55.3731,55.5652,55.3183,55.556,369325.0
2022-06-21 15:00:00,60.76,60.84,60.7,60.75,596585.0,55.556,55.6292,55.5012,55.5469,596585.0
2022-06-21 15:30:00,60.75,60.88,60.63,60.72,1837513.0,55.5469,55.6657,55.4372,55.5194,1837513.0
2022-06-22 09:30:00,60.6,60.8,60.32,60.57,1720073.0,55.4097,55.5926,55.1537,55.3823,1720073.0
2022-06-22 10:00:00,60.57,60.77,60.31,60.73,835776.0,55.3823,55.5652,55.1446,55.5286,835776.0
2022-06-22 10:30:00,60.73,60.92,60.7,60.82,708483.0,55.5286,55.7023,55.5012,55.6109,708483.0
2022-06-22 11:00:00,60.82,61.05,60.72,60.94,1010858.0,55.6109,55.8212,55.5194,55.7206,1010858.0
2022-06-22 11:30:00,60.93,61.13,60.81,60.87,788273.0,55.7115,55.8943,55.6017,55.6566,788273.0
2022-06-22 12:00:00,60.87,61.09,60.8,61.05,600232.0,55.6566,55.8578,55.5926,55.8212,600232.0
2022-06-22 12:30:00,61.05,61.15,60.99,61.14,375543.0,55.8212,55.9126,55.7663,55.9035,375543.0
2022-06-22 13:00:00,61.14,61.22,61.04,61.22,367791.0,55.9035,55.9766,55.812,55.9766,367791.0
2022-06-22 13:30:00,61.22,61.22,61.05,61.2,464070.0,55.9766,55.9766,55.8212,55.9583,464070.0
2022-06-22 14:00:00,61.2,61.45,61.17,61.25,630317.0,55.9583,56.1869,55.9309,56.004,630317.0
2022-06-22 14:30:00,61.25,61.34,61.17,61.3,572664.0,56.004,56.0863,55.9309,56.0498,572664.0
2022-06-22 15:00:00,61.3,61.41,61.19,61.25,786011.0,56.0498,56.1503,55.9492,56.004,786011.0
2022-06-22 15:30:00,61.24,61.44,61.12,61.12,1999256.0,55.9949,56.1778,55.8852,55.8852,1999256.0
2022-06-23 09:30:00,61.3,61.76,61.22,61.57,1777230.0,56.0498,56.4704,55.9766,56.2966,1777230.0
2022-06-23 10:00:00,61.57,61.65,61.42,61.56,901586.0,56.2966,56.3698,56.1595,56.2875,901586.0
2022-06-23 10:30:00,61.55,61.67,61.52,61.61,1057850.0,56.2784,56.3881,56.2509,56.3332,1057850.0
2022-06-23 11:00:00,61.62,61.76,61.54,61.62,1289199.0,56.3424,56.4704,56.2692,56.3424,1289199.0
2022-06-23 11:30:00,61.62,61.66,61.26,61.3,973794.0,56.3424,56.3789,56.0132,56.0498,973794.0
2022-06-23 12:00:00,61.31,61.5,61.25,61.49,958710.0,56.0589,56.2326,56.004,56.2235,958710.0
2022-06-23 12:30:00,61.49,61.6,61.4,61.54,763813.0,56.2235,56.3241,56.1412,56.2692,763813.0
2022-06-23 13:00:00,61.54,61.69,61.45,61.51,563988.0,56.2692,56.4064,56.1869,56.2418,563988.0
2022-06-23 13:30:00,61.51,61.6,61.44,61.53,601301.0,56.2418,56.3241,56.1778,56.2601,601301.0
2022-06-23 14:00:00,61.52,61.66,61.47,61.65,497078.0,56.2509,56.3789,56.2052,56.3698,497078.0
2022-06-23 14:30:00,61.64,61.79,61.62,61.7,544091.0,56.3606,56.4978,56.3424,56.4155,544091.0
2022-06-23 15:00:00,61.7,61.82,61.63,61.72,1024677.0,56.4155,56.5252,56.3515,56.4338,1024677.0
2022-06-23 15:30:00,61.72,61.91,61.65,61.87,2073826.0,56.4338,56.6075,56.3698,56.5709,2073826.0
2022-06-24 09:30:00,62.11,62.62,62.11,62.36,1471508.0,56.7904,57.2567,56.7904,57.019,1471508.0
2022-06-24 10:00:00,62.36,62.72,62.36,62.63,950211.0,57.019,57.3481,57.019,57.2659,950211.0
2022-06-24 10:30:00,62.63,62.67,62.23,62.29,831639.0,57.2659,57.3024,56.9001,56.955,831639.0
2022-06-24 11:00:00,62.28,62.47,62.23,62.39,553428.0,56.9458,57.1196,56.9001,57.0464,553428.0
2022-06-24 11:30:00,62.39,62.44,62.32,62.41,722904.0,57.0464,57.0921,56.9824,57.0647,722904.0
2022-06-24 12:00:00,62.41,62.59,62.39,62.45,509889.0,57.0647,57.2293,57.0464,57.1013,509889.0
2022-06-24 12:30:00,62.46,62.53,62.31,62.44,566102.0,57.1104,57.1744,56.9733,57.0921,566102.0
2022-06-24 13:00:00,62.44,62.67,62.43,62.67,362079.0,57.0921,57.3024,57.083,57.3024,362079.0
2022-06-24 13:30:00,62.67,62.82,62.56,62.78,923985.0,57.3024,57.4396,57.2018,57.403,923985.0
2022-06-24 14:00:00,62.78,62.79,62.66,62.77,365617.0,57.403,57.4122,57.2933,57.3939,365617.0
2022-06-24 14:30:00,62.77,62.91,62.73,62.9,403701.0,57.3939,57.5219,57.3573,57.5127,403701.0
2022-06-24 15:00:00,62.9,63.0,62.87,62.89,475349.0,57.5127,57.6042,57.4853,57.5036,475349.0
2022-06-24 15:30:00,62.89,63.06,62.81,63.06,1868558.0,57.5036,57.659,57.4304,57.659,1868558.0
2022-06-27 09:30:00,62.98,63.29,62.63,62.73,1456398.0,57.5859,57.8693,57.2659,57.3573,1456398.0
2022-06-27 10:00:00,62.73,63.04,62.72,62.93,738895.0,57.3573,57.6407,57.3481,57.5402,738895.0
2022-06-27 10:30:00,62.92,63.05,62.85,62.98,327784.0,57.531,57.6499,57.467,57.5859,327784.0
2022-06-27 11:00:00,62.97,63.13,62.89,63.0,515694.0,57.5767,57.723,57.5036,57.6042,515694.0
2022-06-27 11:30:00,63.0,63.09,62.9,63.05,464069.0,57.6042,57.6865,57.5127,57.6499,464069.0
2022-06-27 12:00:00,63.05,63.15,62.97,63.03,360265.0,57.6499,57.7413,57.5767,57.6316,360265.0
2022-06-27 12:30:00,63.03,63.11,62.98,63.02,533152.0,57.6316,57.7047,57.5859,57.6225,533152.0
2022-06-27 13:00:00,63.03,63.1,62.9,62.98,438175.0,57.6316,57.6956,57.5127,57.5859,438175.0
2022-06-27 13:30:00,62.96,62.98,62.79,62.83,320035.0,57.5676,57.5859,57.4122,57.4487,320035.0
2022-06-27 14:00:00,62.83,62.85,62.73,62.82,318371.0,57.4487,57.467,57.3573,57.4396,318371.0
2022-06-27 14:30:00,62.82,62.99,62.8,62.92,384988.0,57.4396,57.595,57.4213,57.531,384988.0
2022-06-27 15:00:00,62.92,63.07,62.8,63.01,412713.0,57.531,57.6682,57.4213,57.6133,412713.0
2022-06-27 15:30:00,63.0,63.12,62.87,62.9,2127743.0,57.6042,57.7139,57.4853,57.5127,2127743.0
2022-06-28 09:30:00,63.08,63.76,63.06,63.55,1089441.0,57.6773,58.2991,57.659,58.1071,1089441.0
2022-06-28 10:00:00,63.56,63.6,63.34,63.35,714838.0,58.1162,58.1528,57.915,57.9242,714838.0
2022-06-28 10:30:00,63.36,63.47,63.07,63.29,563683.0,57.9333,58.0339,57.6682,57.8693,563683.0
2022-06-28 11:00:00,63.29,63.31,63.02,63.05,593555.0,57.8693,57.8876,57.6225,57.6499,593555.0
2022-06-28 11:30:00,63.05,63.09,62.8,62.83,413282.0,57.6499,57.6865,57.4213,57.4487,413282.0
2022-06-28 12:00:00,62.83,62.98,62.73,62.93,544408.0,57.4487,57.5859,57.3573,57.5402,544408.0
2022-06-28 12:30:00,62.92,62.92,62.79,62.87,483950.0,57.531,57.531,57.4122,57.4853,483950.0
2022-06-28 13:00:00,62.87,62.88,62.6,62.73,588851.0,57.4853,57.4944,57.2384,57.3573,588851.0
2022-06-28 13:30:00,62.72,62.75,62.55,62.63,433843.0,57.3481,57.3756,57.1927,57.2659,433843.0
2022-06-28 14:00:00,62.63,62.69,62.38,62.45,451467.0,57.2659,57.3207,57.0373,57.1013,451467.0
2022-06-28 14:30:00,62.44,62.44,62.2,62.3,489784.0,57.0921,57.0921,56.8727,56.9641,489784.0
2022-06-28 15:00:00,62.3,62.36,62.18,62.24,687776.0,56.9641,57.019,56.8544,56.9093,687776.0
2022-06-28 15:30:00,62.23,62.3,62.1,62.28,2084119.0,56.9001,56.9641,56.7812,56.9458,2084119.0
2022-06-29 09:30:00,62.54,62.95,62.43,62.7,1914531.0,57.1836,57.5584,57.083,57.3299,1914531.0
2022-06-29 10:00:00,62.72,62.88,62.64,62.88,732360.0,57.3481,57.4944,57.275,57.4944,732360.0
2022-06-29 10:30:00,62.9,63.11,62.8,62.96,742715.0,57.5127,57.7047,57.4213,57.5676,742715.0
2022-06-29 11:00:00,62.97,63.1,62.89,62.93,485401.0,57.5767,57.6956,57.5036,57.5402,485401.0
2022-06-29 11:30:00,62.94,63.0,62.83,62.9,458995.0,57.5493,57.6042,57.4487,57.5127,458995.0
2022-06-29 12:00:00,62.89,62.91,62.71,62.77,520276.0,57.5036,57.5219,57.339,57.3939,520276.0
2022-06-29 12:30:00,62.77,62.95,62.76,62.84,484847.0,57.3939,57.5584,57.3847,57.4579,484847.0
2022-06-29 13:00:00,62.83,62.9,62.72,62.8,416491.0,57.4487,57.5127,57.3481,57.4213,416491.0
2022-06-29 13:30:00,62.8,62.92,62.74,62.92,306426.0,57.4213,57.531,57.3664,57.531,306426.0
2022-06-29 14:00:00,62.92,63.01,62.86,62.91,443591.0,57.531,57.6133,57.4762,57.5219,443591.0
2022-06-29 14:30:00,62.92,62.94,62.76,62.86,378899.0,57.531,57.5493,57.3847,57.4762,378899.0
2022-06-29 15:00:00,62.85,62.94,62.78,62.9,528983.0,57.467,57.5493,57.403,57.5127,528983.0
2022-06-29 15:30:00,62.91,62.92,62.61,62.72,1411355.0,57.5219,57.531,57.2476,57.3481,1411355.0
2022-06-30 09:30:00,62.32,62.61,62.16,62.48,1310015.0,56.9824,57.2476,56.8361,57.1287,1310015.0
2022-06-30 10:00:00,62.47,62.62,62.41,62.53,509678.0,57.1196,57.2567,57.0647,57.1744,509678.0
2022-06-30 10:30:00,62.52,62.8,62.49,62.77,574404.0,57.1653,57.4213,57.1378,57.3939,574404.0
2022-06-30 11:00:00,62.77,62.82,62.5,62.62,668904.0,57.3939,57.4396,57.147,57.2567,668904.0
2022-06-30 11:30:00,62.62,62.8,62.58,62.77,545335.0,57.2567,57.4213,57.2201,57.3939,545335.0
2022-06-30 12:00:00,62.77,62.88,62.7,62.8,381295.0,57.3939,57.4944,57.3299,57.4213,381295.0
2022-06-30 12:30:00,62.8,62.83,62.66,62.77,555117.0,57.4213,57.4487,57.2933,57.3939,555117.0
2022-06-30 13:00:00,62.77,62.94,62.69,62.85,504003.0,57.3939,57.5493,57.3207,57.467,504003.0
2022-06-30 13:30:00,62.85,63.05,62.84,63.04,487164.0,57.467,57.6499,57.4579,57.6407,487164.0
2022-06-30 14:00:00,63.04,63.12,62.72,62.75,561875.0,57.6407,57.7139,57.3481,57.3756,561875.0
2022-06-30 14:30:00,62.74,62.87,62.55,62.64,407375.0,57.3664,57.4853,57.1927,57.275,407375.0
2022-06-30 15:00:00,62.65,62.69,62.3,62.65,831587.0,57.2841,57.3207,56.9641,57.2841,831587.0
2022-06-30 15:30:00,62.66,62.97,62.56,62.94,2541397.0,57.2933,57.5767,57.2018,57.5493,2541397.0
2022-07-01 09:30:00,63.12,63.5,62.82,63.45,1394538.0,57.7139,58.0613,57.4396,58.0156,1394538.0
2022-07-01 10:00:00,63.43,63.58,63.16,63.48,1154895.0,57.9973,58.1345,57.7505,58.0431,1154895.0
2022-07-01 10:30:00,63.48,63.71,63.44,63.61,960680.0,58.0431,58.2534,58.0065,58.1619,960680.0
2022-07-01 11:00:00,63.61,63.79,63.45,63.62,599387.0,58.1619,58.3265,58.0156,58.1711,599387.0
2022-07-01 11:30:00,63.63,63.76,63.5,63.55,527622.0,58.1802,58.2991,58.0613,58.1071,527622.0
2022-07-01 12:00:00,63.55,63.61,63.42,63.55,530024.0,58.1071,58.1619,57.9882,58.1071,530024.0
2022-07-01 12:30:00,63.55,63.6,63.41,63.46,484762.0,58.1071,58.1528,57.979,58.0248,484762.0
2022-07-01 13:00:00,63.45,63.61,63.42,63.61,438577.0,58.0156,58.1619,57.9882,58.1619,438577.0
2022-07-01 13:30:00,63.61,63.9,63.58,63.89,635045.0,58.1619,58.4271,58.1345,58.4179,635045.0
2022-07-01 14:00:00,63.88,64.14,63.85,64.13,670952.0,58.4088,58.6465,58.3814,58.6374,670952.0
2022-07-01 14:30:00,64.14,64.26,64.11,64.23,632657.0,58.6465,58.7562,58.6191,58.7288,632657.0
2022-07-01 15:00:00,64.23,64.33,64.11,64.2,717678.0,58.7288,58.8203,58.6191,58.7014,717678.0
2022-07-01 15:30:00,64.21,64.45,64.21,64.41,1925415.0,58.7105,58.93,58.7105,58.8934,1925415.0
2022-07-05 09:30:00,64.18,64.18,63.39,63.4,1282363.0,58.6831,58.6831,57.9608,57.9699,1282363.0
2022-07-05 10:00:00,63.39,63.52,62.9,63.06,1139193.0,57.9608,58.0796,57.5127,57.659,1139193.0
2022-07-05 10:30:00,63.07,63.13,62.53,62.59,588007.0,57.6682,57.723,57.1744,57.2293,588007.0
2022-07-05 11:00:00,62.57,62.69,62.41,62.54,632603.0,57.211,57.3207,57.0647,57.1836,632603.0
2022-07-05 11:30:00,62.53,62.8,62.52,62.67,404897.0,57.1744,57.4213,57.1653,57.3024,404897.0
2022-07-05 12:00:00,62.68,62.98,62.65,62.95,417602.0,57.3116,57.5859,57.2841,57.5584,417602.0
2022-07-05 12:30:00,62.95,62.97,62.78,62.92,309000.0,57.5584,57.5767,57.403,57.531,309000.0
2022-07-05 13:00:00,62.92,63.05,62.89,62.9,395319.0,57.531,57.6499,57.5036,57.5127,395319.0
2022-07-05 13:30:00,62.9,63.02,62.8,62.99,459076.0,57.5127,57.6225,57.4213,57.595,459076.0
2022-07-05 14:00:00,62.99,63.17,62.9,63.15,444615.0,57.595,57.7596,57.5127,57.7413,444615.0
2022-07-05 14:30:00,63.15,63.28,63.13,63.24,408601.0,57.7413,57.8602,57.723,57.8236,408601.0
2022-07-05 15:00:00,63.24,63.43,63.15,63.38,714637.0,57.8236,57.9973,57.7413,57.9516,714637.0
2022-07-05 15:30:00,63.38,63.4,63.18,63.3,1863729.0,57.9516,57.9699,57.7687,57.8785,1863729.0
2022-07-06 09:30:00,63.6,63.87,63.52,63.65,1104258.0,58.1528,58.3997,58.0796,58.1985,1104258.0
2022-07-06 10:00:00,63.67,64.05,63.62,64.04,618864.0,58.2168,58.5642,58.1711,58.5551,618864.0
2022-07-06 10:30:00,64.04,64.09,63.43,63.47,534787.0,58.5551,58.6008,57.9973,58.0339,534787.0
2022-07-06 11:00:00,63.47,63.55,63.33,63.46,515848.0,58.0339,58.1071,57.9059,58.0248,515848.0
2022-07-06 11:30:00,63.45,63.54,63.38,63.54,471224.0,58.0156,58.0979,57.9516,58.0979,471224.0
2022-07-06 12:00:00,63.54,63.54,63.19,63.26,647188.0,58.0979,58.0979,57.7779,57.8419,647188.0
2022-07-06 12:30:00,63.25,63.37,63.23,63.34,665305.0,57.8328,57.9425,57.8145,57.915,665305.0
2022-07-06 13:00:00,63.34,63.45,63.28,63.3,653408.0,57.915,58.0156,57.8602,57.8785,653408.0
2022-07-06 13:30:00,63.3,63.37,63.29,63.36,596924.0,57.8785,57.9425,57.8693,57.9333,596924.0
2022-07-06 14:00:00,63.36,63.57,63.23,63.56,781890.0,57.9333,58.1253,57.8145,58.1162,781890.0
2022-07-06 14:30:00,63.57,63.87,63.55,63.62,701723.0,58.1253,58.3997,58.1071,58.1711,701723.0
2022-07-06 15:00:00,63.63,63.73,63.53,63.63,699508.0,58.1802,58.2716,58.0888,58.1802,699508.0
2022-07-06 15:30:00,63.63,63.7,63.32,63.42,1606422.0,58.1802,58.2442,57.8968,57.9882,1606422.0
2022-07-07 09:30:00,63.26,63.58,63.17,63.38,1794026.0,57.8419,58.1345,57.7596,57.9516,1794026.0
2022-07-07 10:00:00,63.38,63.41,63.11,63.2,691783.0,57.9516,57.979,57.7047,57.787,691783.0
2022-07-07 10:30:00,63.2,63.4,63.13,63.23,604366.0,57.787,57.9699,57.723,57.8145,604366.0
2022-07-07 11:00:00,63.24,63.3,63.08,63.11,718051.0,57.8236,57.8785,57.6773,57.7047,718051.0
2022-07-07 11:30:00,63.11,63.21,63.1,63.18,400204.0,57.7047,57.7962,57.6956,57.7687,400204.0
2022-07-07 12:00:00,63.18,63.21,63.13,63.16,447421.0,57.7687,57.7962,57.723,57.7505,447421.0
2022-07-07 12:30:00,63.17,63.2,63.08,63.17,509494.0,57.7596,57.787,57.6773,57.7596,509494.0
2022-07-07 13:00:00,63.17,63.19,62.9,62.92,414381.0,57.7596,57.7779,57.5127,57.531,414381.0
2022-07-07 13:30:00,62.92,62.98,62.87,62.88,438447.0,57.531,57.5859,57.4853,57.4944,438447.0
2022-07-07 14:00:00,62.88,62.95,62.74,62.76,685686.0,57.4944,57.5584,57.3664,57.3847,685686.0
2022-07-07 14:30:00,62.77,62.9,62.7,62.89,596235.0,57.3939,57.5127,57.3299,57.5036,596235.0
2022-07-07 15:00:00,62.89,63.17,62.85,62.98,1240926.0,57.5036,57.7596,57.467,57.5859,1240926.0
2022-07-07 15:30:00,62.98,63.09,62.88,62.91,2021096.0,57.5859,57.6865,57.4944,57.5219,2021096.0
2022-07-08 09:30:00,63.03,63.34,63.01,63.2,1159015.0,57.6316,57.915,57.6133,57.787,1159015.0
2022-07-08 10:00:00,63.19,63.32,63.01,63.32,510619.0,57.7779,57.8968,57.6133,57.8968,510619.0
2022-07-08 10:30:00,63.31,63.33,63.05,63.16,386602.0,57.8876,57.9059,57.6499,57.7505,386602.0
2022-07-08 11:00:00,63.16,63.2,62.95,63.04,424227.0,57.7505,57.787,57.5584,57.6407,424227.0
2022-07-08 11:30:00,63.05,63.12,62.99,63.11,289043.0,57.6499,57.7139,57.595,57.7047,289043.0
2022-07-08 12:00:00,63.11,63.16,63.0,63.15,429176.0,57.7047,57.7505,57.6042,57.7413,429176.0
2022-07-08 12:30:00,63.15,63.19,62.89,62.9,511664.0,57.7413,57.7779,57.5036,57.5127,511664.0
2022-07-08 13:00:00,62.91,62.99,62.88,62.97,453589.0,57.5219,57.595,57.4944,57.5767,453589.0
2022-07-08 13:30:00,62.97,63.12,62.94,63.09,711159.0,57.5767,57.7139,57.5493,57.6865,711159.0
2022-07-08 14:00:00,63.1,63.2,63.01,63.15,445694.0,57.6956,57.787,57.6133,57.7413,445694.0
2022-07-08 14:30:00,63.14,63.27,63.11,63.24,327046.0,57.7322,57.851,57.7047,57.8236,327046.0
2022-07-08 15:00:00,63.24,63.42,63.22,63.33,626286.0,57.8236,57.9882,57.8053,57.9059,626286.0
2022-07-08 15:30:00,63.33,63.34,63.08,63.15,1670395.0,57.9059,57.915,57.6773,57.7413,1670395.0
2022-07-11 09:30:00,62.99,63.46,62.98,63.17,1280351.0,57.595,58.0248,57.5859,57.7596,1280351.0
2022-07-11 10:00:00,63.17,63.17,62.58,62.71,657338.0,57.7596,57.7596,57.2201,57.339,657338.0
2022-07-11 10:30:00,62.71,62.81,62.62,62.76,395717.0,57.339,57.4304,57.2567,57.3847,395717.0
2022-07-11 11:00:00,62.75,63.05,62.74,62.98,302635.0,57.3756,57.6499,57.3664,57.5859,302635.0
2022-07-11 11:30:00,62.99,63.07,62.77,62.84,494017.0,57.595,57.6682,57.3939,57.4579,494017.0
2022-07-11 12:00:00,62.84,62.92,62.8,62.87,264189.0,57.4579,57.531,57.4213,57.4853,264189.0
2022-07-11 12:30:00,62.86,63.04,62.84,63.02,482684.0,57.4762,57.6407,57.4579,57.6225,482684.0
2022-07-11 13:00:00,63.02,63.14,62.96,63.1,299310.0,57.6225,57.7322,57.5676,57.6956,299310.0
2022-07-11 13:30:00,63.09,63.21,63.06,63.12,497193.0,57.6865,57.7962,57.659,57.7139,497193.0
2022-07-11 14:00:00,63.12,63.13,62.89,62.91,351181.0,57.7139,57.723,57.5036,57.5219,351181.0
2022-07-11 14:30:00,62.91,62.95,62.85,62.91,387513.0,57.5219,57.5584,57.467,57.5219,387513.0
2022-07-11 15:00:00,62.9,62.94,62.83,62.89,352829.0,57.5127,57.5493,57.4487,57.5036,352829.0
2022-07-11 15:30:00,62.9,62.95,62.82,62.95,915238.0,57.5127,57.5584,57.4396,57.5584,915238.0
2022-07-12 09:30:00,63.0,63.4,62.84,63.26,977487.0,57.6042,57.9699,57.4579,57.8419,977487.0
2022-07-12 10:00:00,63.26,63.32,62.98,63.13,969818.0,57.8419,57.8968,57.5859,57.723,969818.0
2022-07-12 10:30:00,63.14,63.45,63.08,63.42,1074539.0,57.7322,58.0156,57.6773,57.9882,1074539.0
2022-07-12 11:00:00,63.41,63.41,62.99,63.08,514074.0,57.979,57.979,57.595,57.6773,514074.0
2022-07-12 11:30:00,63.08,63.11,62.82,62.89,568103.0,57.6773,57.7047,57.4396,57.5036,568103.0
2022-07-12 12:00:00,62.9,63.04,62.88,63.02,305612.0,57.5127,57.6407,57.4944,57.6225,305612.0
2022-07-12 12:30:00,63.02,63.19,62.99,63.1,493455.0,57.6225,57.7779,57.595,57.6956,493455.0
2022-07-12 13:00:00,63.09,63.19,62.99,63.04,696903.0,57.6865,57.7779,57.595,57.6407,696903.0
2022-07-12 13:30:00,63.04,63.14,63.0,63.05,311967.0,57.6407,57.7322,57.6042,57.6499,311967.0
2022-07-12 14:00:00,63.05,63.09,63.02,63.08,268706.0,57.6499,57.6865,57.6225,57.6773,268706.0
2022-07-12 14:30:00,63.09,63.2,63.07,63.12,238492.0,57.6865,57.787,57.6682,57.7139,238492.0
2022-07-12 15:00:00,63.11,63.11,62.64,62.68,618619.0,57.7047,57.7047,57.275,57.3116,618619.0
2022-07-12 15:30:00,62.68,62.71,62.47,62.68,1597131.0,57.3116,57.339,57.1196,57.3116,1597131.0
2022-07-13 09:30:00,62.33,62.69,62.21,62.32,1072134.0,56.9915,57.3207,56.8818,56.9824,1072134.0
2022-07-13 10:00:00,62.32,62.35,62.0,62.02,867241.0,56.9824,57.0098,56.6898,56.7081,867241.0
2022-07-13 10:30:00,62.02,62.35,61.98,62.3,985498.0,56.7081,57.0098,56.6715,56.9641,985498.0
2022-07-13 11:00:00,62.3,62.55,62.26,62.44,529190.0,56.9641,57.1927,56.9275,57.0921,529190.0
2022-07-13 11:30:00,62.44,62.61,62.37,62.5,846113.0,57.0921,57.2476,57.0281,57.147,846113.0
2022-07-13 12:00:00,62.5,62.66,62.48,62.65,502272.0,57.147,57.2933,57.1287,57.2841,502272.0
2022-07-13 12:30:00,62.65,62.87,62.61,62.87,472577.0,57.2841,57.4853,57.2476,57.4853,472577.0
2022-07-13 13:00:00,62.87,63.0,62.78,62.8,427305.0,57.4853,57.6042,57.403,57.4213,427305.0
2022-07-13 13:30:00,62.8,62.8,62.6,62.68,532135.0,57.4213,57.4213,57.2384,57.3116,532135.0
2022-07-13 14:00:00,62.68,62.69,62.32,62.55,648370.0,57.3116,57.3207,56.9824,57.1927,648370.0
2022-07-13 14:30:00,62.55,62.74,62.5,62.68,575222.0,57.1927,57.3664,57.147,57.3116,575222.0
2022-07-13 15:00:00,62.69,62.7,62.58,62.59,555013.0,57.3207,57.3299,57.2201,57.2293,555013.0
2022-07-13 15:30:00,62.59,62.63,62.36,62.37,1523678.0,57.2293,57.2659,57.019,57.0281,1523678.0
2022-07-14 09:30:00,61.33,61.77,61.3,61.61,1463027.0,56.0772,56.4795,56.0498,56.3332,1463027.0
2022-07-14 10:00:00,61.6,61.63,61.31,61.49,1690754.0,56.3241,56.3515,56.0589,56.2235,1690754.0
2022-07-14 10:30:00,61.49,61.7,61.42,61.55,583966.0,56.2235,56.4155,56.1595,56.2784,583966.0
2022-07-14 11:00:00,61.56,61.77,61.5,61.68,577153.0,56.2875,56.4795,56.2326,56.3972,577153.0
2022-07-14 11:30:00,61.68,61.93,61.63,61.79,507928.0,56.3972,56.6258,56.3515,56.4978,507928.0
2022-07-14 12:00:00,61.8,61.88,61.71,61.73,285442.0,56.5069,56.5801,56.4247,56.4429,285442.0
2022-07-14 12:30:00,61.73,61.8,61.56,61.67,325987.0,56.4429,56.5069,56.2875,56.3881,325987.0
2022-07-14 13:00:00,61.66,61.85,61.54,61.82,307170.0,56.3789,56.5527,56.2692,56.5252,307170.0
2022-07-14 13:30:00,61.82,61.95,61.7,61.93,332720.0,56.5252,56.6441,56.4155,56.6258,332720.0
2022-07-14 14:00:00,61.93,62.09,61.91,62.09,418969.0,56.6258,56.7721,56.6075,56.7721,418969.0
2022-07-14 14:30:00,62.09,62.12,61.98,62.05,391345.0,56.7721,56.7995,56.6715,56.7355,391345.0
2022-07-14 15:00:00,62.04,62.11,61.92,62.11,381860.0,56.7264,56.7904,56.6167,56.7904,381860.0
2022-07-14 15:30:00,62.11,62.25,61.98,62.17,1473220.0,56.7904,56.9184,56.6715,56.8453,1473220.0
2022-07-15 09:30:00,62.75,62.75,62.28,62.54,1268362.0,57.3756,57.3756,56.9458,57.1836,1268362.0
2022-07-15 10:00:00,62.54,62.97,62.45,62.6,769607.0,57.1836,57.5767,57.1013,57.2384,769607.0
2022-07-15 10:30:00,62.61,62.65,62.47,62.52,328555.0,57.2476,57.2841,57.1196,57.1653,328555.0
2022-07-15 11:00:00,62.52,62.58,62.38,62.43,306232.0,57.1653,57.2201,57.0373,57.083,306232.0
2022-07-15 11:30:00,62.44,62.54,62.25,62.28,332092.0,57.0921,57.1836,56.9184,56.9458,332092.0
2022-07-15 12:00:00,62.28,62.36,62.19,62.29,333026.0,56.9458,57.019,56.8635,56.955,333026.0
2022-07-15 12:30:00,62.29,62.3,62.17,62.26,728028.0,56.955,56.9641,56.8453,56.9275,728028.0
2022-07-15 13:00:00,62.26,62.31,62.22,62.28,266778.0,56.9275,56.9733,56.891,56.9458,266778.0
2022-07-15 13:30:00,62.28,62.35,62.14,62.15,369853.0,56.9458,57.0098,56.8178,56.827,369853.0
2022-07-15 14:00:00,62.15,62.25,62.07,62.21,272096.0,56.827,56.9184,56.7538,56.8818,272096.0
2022-07-15 14:30:00,62.21,62.38,62.15,62.38,841682.0,56.8818,57.0373,56.827,57.0373,841682.0
2022-07-15 15:00:00,62.37,62.47,62.3,62.32,406223.0,57.0281,57.1196,56.9641,56.9824,406223.0
2022-07-15 15:30:00,62.32,62.52,62.24,62.48,1576650.0,56.9824,57.1653,56.9093,57.1287,1576650.0
2022-07-18 09:30:00,62.52,62.56,62.07,62.19,971351.0,57.1653,57.2018,56.7538,56.8635,971351.0
2022-07-18 10:00:00,62.2,62.52,62.19,62.42,515604.0,56.8727,57.1653,56.8635,57.0738,515604.0
2022-07-18 10:30:00,62.43,62.49,62.34,62.36,388278.0,57.083,57.1378,57.0007,57.019,388278.0
2022-07-18 11:00:00,62.36,62.36,62.23,62.36,384235.0,57.019,57.019,56.9001,57.019,384235.0
2022-07-18 11:30:00,62.37,62.47,62.25,62.26,355639.0,57.0281,57.1196,56.9184,56.9275,355639.0
2022-07-18 12:00:00,62.26,62.26,62.13,62.21,519974.0,56.9275,56.9275,56.8087,56.8818,519974.0
2022-07-18 12:30:00,62.22,62.37,62.17,62.2,394902.0,56.891,57.0281,56.8453,56.8727,394902.0
2022-07-18 13:00:00,62.2,62.23,62.06,62.1,408083.0,56.8727,56.9001,56.7447,56.7812,408083.0
2022-07-18 13:30:00,62.11,62.24,62.08,62.1,661561.0,56.7904,56.9093,56.763,56.7812,661561.0
2022-07-18 14:00:00,62.1,62.21,62.05,62.1,597769.0,56.7812,56.8818,56.7355,56.7812,597769.0
2022-07-18 14:30:00,62.09,62.13,61.99,62.0,337895.0,56.7721,56.8087,56.6807,56.6898,337895.0
2022-07-18 15:00:00,61.99,62.09,61.83,61.85,359288.0,56.6807,56.7721,56.5344,56.5527,359288.0
2022-07-18 15:30:00,61.85,61.85,61.51,61.66,1331788.0,56.5527,56.5527,56.2418,56.3789,1331788.0
2022-07-19 09:30:00,62.09,62.35,61.92,62.11,710507.0,56.7721,57.0098,56.6167,56.7904,710507.0
2022-07-19 10:00:00,62.1,62.24,61.98,62.09,377663.0,56.7812,56.9093,56.6715,56.7721,377663.0
2022-07-19 10:30:00,62.09,62.33,62.08,62.25,473365.0,56.7721,56.9915,56.763,56.9184,473365.0
2022-07-19 11:00:00,62.25,62.38,62.23,62.36,348710.0,56.9184,57.0373,56.9001,57.019,348710.0
2022-07-19 11:30:00,62.36,62.45,62.17,62.35,579710.0,57.019,57.1013,56.8453,57.0098,579710.0
2022-07-19 12:00:00,62.35,62.43,62.24,62.39,442724.0,57.0098,57.083,56.9093,57.0464,442724.0
2022-07-19 12:30:00,62.39,62.48,62.36,62.43,441537.0,57.0464,57.1287,57.019,57.083,441537.0
2022-07-19 13:00:00,62.43,62.48,62.4,62.45,353010.0,57.083,57.1287,57.0556,57.1013,353010.0
2022-07-19 13:30:00,62.44,62.54,62.39,62.45,443923.0,57.0921,57.1836,57.0464,57.1013,443923.0
2022-07-19 14:00:00,62.45,62.5,62.39,62.47,407596.0,57.1013,57.147,57.0464,57.1196,407596.0
2022-07-19 14:30:00,62.46,62.51,62.36,62.49,442722.0,57.1104,57.1561,57.019,57.1378,442722.0
2022-07-19 15:00:00,62.5,62.55,62.43,62.54,502044.0,57.147,57.1927,57.083,57.1836,502044.0
2022-07-19 15:30:00,62.54,62.65,62.49,62.5,1745392.0,57.1836,57.2841,57.1378,57.147,1745392.0
2022-07-20 09:30:00,62.4,62.58,61.91,61.92,861290.0,57.0556,57.2201,56.6075,56.6167,861290.0
2022-07-20 10:00:00,61.92,62.1,61.89,61.92,496286.0,56.6167,56.7812,56.5892,56.6167,496286.0
2022-07-20 10:30:00,61.93,62.04,61.85,61.98,616496.0,56.6258,56.7264,56.5527,56.6715,616496.0
2022-07-20 11:00:00,61.98,62.05,61.83,61.84,487816.0,56.6715,56.7355,56.5344,56.5435,487816.0
2022-07-20 11:30:00,61.84,62.03,61.81,61.98,435091.0,56.5435,56.7172,56.5161,56.6715,435091.0
2022-07-20 12:00:00,61.98,62.02,61.83,61.83,363570.0,56.6715,56.7081,56.5344,56.5344,363570.0
2022-07-20 12:30:00,61.83,61.89,61.54,61.59,435323.0,56.5344,56.5892,56.2692,56.3149,435323.0
2022-07-20 13:00:00,61.59,61.61,61.31,61.42,580905.0,56.3149,56.3332,56.0589,56.1595,580905.0
2022-07-20 13:30:00,61.43,61.46,61.14,61.16,485058.0,56.1686,56.1961,55.9035,55.9218,485058.0
2022-07-20 14:00:00,61.16,61.52,61.16,61.51,394332.0,55.9218,56.2509,55.9218,56.2418,394332.0
2022-07-20 14:30:00,61.51,61.53,61.34,61.48,318315.0,56.2418,56.2601,56.0863,56.2143,318315.0
2022-07-20 15:00:00,61.49,61.7,61.47,61.65,577928.0,56.2235,56.4155,56.2052,56.3698,577928.0
2022-07-20 15:30:00,61.65,61.65,61.45,61.51,1443337.0,56.3698,56.3698,56.1869,56.2418,1443337.0
2022-07-21 09:30:00,61.26,61.88,61.21,61.71,936614.0,56.0132,56.5801,55.9675,56.4247,936614.0
2022-07-21 10:00:00,61.71,61.77,61.24,61.29,797296.0,56.4247,56.4795,55.9949,56.0406,797296.0
2022-07-21 10:30:00,61.28,61.35,61.05,61.2,696256.0,56.0315,56.0955,55.8212,55.9583,696256.0
2022-07-21 11:00:00,61.21,61.22,60.79,60.85,821102.0,55.9675,55.9766,55.5834,55.6383,821102.0
2022-07-21 11:30:00,60.85,61.15,60.84,61.12,408665.0,55.6383,55.9126,55.6292,55.8852,408665.0
2022-07-21 12:00:00,61.13,61.28,61.11,61.2,410214.0,55.8943,56.0315,55.876,55.9583,410214.0
2022-07-21 12:30:00,61.19,61.27,61.13,61.22,700513.0,55.9492,56.0223,55.8943,55.9766,700513.0
2022-07-21 13:00:00,61.23,61.28,61.12,61.14,630949.0,55.9858,56.0315,55.8852,55.9035,630949.0
2022-07-21 13:30:00,61.14,61.14,60.97,61.04,452410.0,55.9035,55.9035,55.748,55.812,452410.0
2022-07-21 14:00:00,61.04,61.11,60.97,61.0,506642.0,55.812,55.876,55.748,55.7755,506642.0
2022-07-21 14:30:00,61.0,61.03,60.9,61.02,369485.0,55.7755,55.8029,55.684,55.7937,369485.0
2022-07-21 15:00:00,61.02,61.14,61.01,61.14,506989.0,55.7937,55.9035,55.7846,55.9035,506989.0
2022-07-21 15:30:00,61.13,61.38,61.08,61.37,1577350.0,55.8943,56.1229,55.8486,56.1138,1577350.0
2022-07-22 09:30:00,61.38,61.62,61.32,61.5,806129.0,56.1229,56.3424,56.0681,56.2326,806129.0
2022-07-22 10:00:00,61.5,61.75,61.5,61.71,656057.0,56.2326,56.4612,56.2326,56.4247,656057.0
2022-07-22 10:30:00,61.71,61.84,61.59,61.82,587590.0,56.4247,56.5435,56.3149,56.5252,587590.0
2022-07-22 11:00:00,61.83,61.83,61.62,61.64,444026.0,56.5344,56.5344,56.3424,56.3606,444026.0
2022-07-22 11:30:00,61.64,61.78,61.59,61.78,724600.0,56.3606,56.4887,56.3149,56.4887,724600.0
2022-07-22 12:00:00,61.78,61.83,61.66,61.73,656971.0,56.4887,56.5344,56.3789,56.4429,656971.0
2022-07-22 12:30:00,61.72,61.87,61.65,61.66,538949.0,56.4338,56.5709,56.3698,56.3789,538949.0
2022-07-22 13:00:00,61.65,61.66,61.57,61.62,394852.0,56.3698,56.3789,56.2966,56.3424,394852.0
2022-07-22 13:30:00,61.62,61.64,61.46,61.58,411189.0,56.3424,56.3606,56.1961,56.3058,411189.0
2022-07-22 14:00:00,61.58,61.58,61.4,61.43,311134.0,56.3058,56.3058,56.1412,56.1686,311134.0
2022-07-22 14:30:00,61.42,61.46,61.32,61.42,365697.0,56.1595,56.1961,56.0681,56.1595,365697.0
2022-07-22 15:00:00,61.42,61.51,61.35,61.44,491617.0,56.1595,56.2418,56.0955,56.1778,491617.0
2022-07-22 15:30:00,61.44,61.64,61.36,61.63,1680378.0,56.1778,56.3606,56.1046,56.3515,1680378.0
2022-07-25 09:30:00,61.55,61.87,61.31,61.79,1807925.0,56.2784,56.5709,56.0589,56.4978,1807925.0
2022-07-25 10:00:00,61.79,61.91,61.66,61.72,992465.0,56.4978,56.6075,56.3789,56.4338,992465.0
2022-07-25 10:30:00,61.72,62.04,61.64,62.02,914885.0,56.4338,56.7264,56.3606,56.7081,914885.0
2022-07-25 11:00:00,62.02,62.16,62.0,62.14,778907.0,56.7081,56.8361,56.6898,56.8178,778907.0
2022-07-25 11:30:00,62.15,62.27,62.13,62.21,492561.0,56.827,56.9367,56.8087,56.8818,492561.0
2022-07-25 12:00:00,62.21,62.25,62.09,62.18,401549.0,56.8818,56.9184,56.7721,56.8544,401549.0
2022-07-25 12:30:00,62.18,62.3,62.17,62.19,480689.0,56.8544,56.9641,56.8453,56.8635,480689.0
2022-07-25 13:00:00,62.19,62.29,62.17,62.2,368686.0,56.8635,56.955,56.8453,56.8727,368686.0
2022-07-25 13:30:00,62.2,62.22,62.11,62.12,397874.0,56.8727,56.891,56.7904,56.7995,397874.0
2022-07-25 14:00:00,62.11,62.14,62.0,62.01,589680.0,56.7904,56.8178,56.6898,56.699,589680.0
2022-07-25 14:30:00,62.01,62.09,61.95,62.0,502461.0,56.699,56.7721,56.6441,56.6898,502461.0
2022-07-25 15:00:00,62.0,62.05,61.89,61.89,755064.0,56.6898,56.7355,56.5892,56.5892,755064.0
2022-07-25 15:30:00,61.89,62.3,61.88,62.19,2162739.0,56.5892,56.9641,56.5801,56.8635,2162739.0
2022-07-26 09:30:00,62.75,63.72,62.53,63.25,3342480.0,57.3756,58.2625,57.1744,57.8328,3342480.0
2022-07-26 10:00:00,63.24,63.78,63.2,63.41,1546589.0,57.8236,58.3174,57.787,57.979,1546589.0
2022-07-26 10:30:00,63.41,63.42,62.84,62.96,959654.0,57.979,57.9882,57.4579,57.5676,959654.0
2022-07-26 11:00:00,62.96,63.03,62.7,62.82,743148.0,57.5676,57.6316,57.3299,57.4396,743148.0
2022-07-26 11:30:00,62.81,63.09,62.7,63.01,699385.0,57.4304,57.6865,57.3299,57.6133,699385.0
2022-07-26 12:00:00,63.02,63.29,63.01,63.28,631229.0,57.6225,57.8693,57.6133,57.8602,631229.0
2022-07-26 12:30:00,63.27,63.55,63.27,63.55,739742.0,57.851,58.1071,57.851,58.1071,739742.0
2022-07-26 13:00:00,63.55,63.8,63.54,63.75,718520.0,58.1071,58.3356,58.0979,58.2899,718520.0
2022-07-26 13:30:00,63.75,63.76,63.35,63.36,576707.0,58.2899,58.2991,57.9242,57.9333,576707.0
2022-07-26 14:00:00,63.36,63.48,63.31,63.35,609583.0,57.9333,58.0431,57.8876,57.9242,609583.0
2022-07-26 14:30:00,63.35,63.38,63.21,63.35,533568.0,57.9242,57.9516,57.7962,57.9242,533568.0
2022-07-26 15:00:00,63.34,63.4,63.22,63.4,743639.0,57.915,57.9699,57.8053,57.9699,743639.0
2022-07-26 15:30:00,63.4,63.48,63.09,63.21,3131943.0,57.9699,58.0431,57.6865,57.7962,3131943.0
2022-07-27 09:30:00,62.88,63.15,62.23,62.32,1380290.0,57.4944,57.7413,56.9001,56.9824,1380290.0
2022-07-27 10:00:00,62.32,62.32,61.98,61.98,735882.0,56.9824,56.9824,56.6715,56.6715,735882.0
2022-07-27 10:30:00,61.98,61.99,61.78,61.9,610977.0,56.6715,56.6807,56.4887,56.5984,610977.0
2022-07-27 11:00:00,61.91,62.4,61.88,62.38,685471.0,56.6075,57.0556,56.5801,57.0373,685471.0
2022-07-27 11:30:00,62.38,62.44,62.26,62.29,466246.0,57.0373,57.0921,56.9275,56.955,466246.0
2022-07-27 12:00:00,62.3,62.33,62.13,62.2,322643.0,56.9641,56.9915,56.8087,56.8727,322643.0
2022-07-27 12:30:00,62.2,62.29,62.11,62.24,357283.0,56.8727,56.955,56.7904,56.9093,357283.0
2022-07-27 13:00:00,62.23,62.35,62.23,62.33,295038.0,56.9001,57.0098,56.9001,56.9915,295038.0
2022-07-27 13:30:00,62.33,62.49,62.29,62.45,386743.0,56.9915,57.1378,56.955,57.1013,386743.0
2022-07-27 14:00:00,62.46,62.49,62.28,62.43,334066.0,57.1104,57.1378,56.9458,57.083,334066.0
2022-07-27 14:30:00,62.42,62.81,62.31,62.66,732109.0,57.0738,57.4304,56.9733,57.2933,732109.0
2022-07-27 15:00:00,62.67,63.17,62.64,63.17,740444.0,57.3024,57.7596,57.275,57.7596,740444.0
2022-07-27 15:30:00,63.17,63.19,62.96,63.01,1499006.0,57.7596,57.7779,57.5676,57.6133,1499006.0
2022-07-28 09:30:00,62.92,63.19,62.89,62.99,776148.0,57.531,57.7779,57.5036,57.595,776148.0
2022-07-28 10:00:00,62.98,63.27,62.89,63.24,538039.0,57.5859,57.851,57.5036,57.8236,538039.0
2022-07-28 10:30:00,63.24,63.76,63.23,63.56,788033.0,57.8236,58.2991,57.8145,58.1162,788033.0
2022-07-28 11:00:00,63.55,63.69,63.47,63.62,600805.0,58.1071,58.2351,58.0339,58.1711,600805.0
2022-07-28 11:30:00,63.62,63.73,63.48,63.64,482691.0,58.1711,58.2716,58.0431,58.1893,482691.0
2022-07-28 12:00:00,63.63,63.77,63.6,63.74,367931.0,58.1802,58.3082,58.1528,58.2808,367931.0
2022-07-28 12:30:00,63.75,63.95,63.68,63.93,402800.0,58.2899,58.4728,58.2259,58.4545,402800.0
2022-07-28 13:00:00,63.94,64.15,63.93,64.14,772776.0,58.4637,58.6557,58.4545,58.6465,772776.0
2022-07-28 13:30:00,64.14,64.25,64.1,64.2,423299.0,58.6465,58.7471,58.61,58.7014,423299.0
2022-07-28 14:00:00,64.2,64.2,64.04,64.1,460412.0,58.7014,58.7014,58.5551,58.61,460412.0
2022-07-28 14:30:00,64.09,64.1,63.99,64.02,371248.0,58.6008,58.61,58.5094,58.5368,371248.0
2022-07-28 15:00:00,64.03,64.11,64.01,64.02,468166.0,58.5459,58.6191,58.5277,58.5368,468166.0
2022-07-28 15:30:00,64.02,64.16,63.98,64.06,1464580.0,58.5368,58.6648,58.5002,58.5734,1464580.0
2022-07-29 09:30:00,63.71,63.98,63.63,63.88,945928.0,58.2534,58.5002,58.1802,58.4088,945928.0
2022-07-29 10:00:00,63.88,63.95,63.73,63.89,528691.0,58.4088,58.4728,58.2716,58.4179,528691.0
2022-07-29 10:30:00,63.88,63.96,63.7,63.7,406306.0,58.4088,58.4819,58.2442,58.2442,406306.0
2022-07-29 11:00:00,63.71,63.93,63.67,63.79,530046.0,58.2534,58.4545,58.2168,58.3265,530046.0
2022-07-29 11:30:00,63.79,63.94,63.75,63.88,479854.0,58.3265,58.4637,58.2899,58.4088,479854.0
2022-07-29 12:00:00,63.88,63.9,63.72,63.88,421032.0,58.4088,58.4271,58.2625,58.4088,421032.0
2022-07-29 12:30:00,63.88,64.04,63.86,64.01,514263.0,58.4088,58.5551,58.3905,58.5277,514263.0
2022-07-29 13:00:00,64.01,64.08,63.92,63.94,318602.0,58.5277,58.5917,58.4454,58.4637,318602.0
2022-07-29 13:30:00,63.93,64.12,63.91,64.06,395161.0,58.4545,58.6282,58.4362,58.5734,395161.0
2022-07-29 14:00:00,64.06,64.12,63.97,64.07,486410.0,58.5734,58.6282,58.4911,58.5825,486410.0
2022-07-29 14:30:00,64.08,64.1,64.0,64.05,277296.0,58.5917,58.61,58.5185,58.5642,277296.0
2022-07-29 15:00:00,64.05,64.19,64.0,64.17,433210.0,58.5642,58.6922,58.5185,58.674,433210.0
2022-07-29 15:30:00,64.17,64.29,64.11,64.2,1905126.0,58.674,58.7837,58.6191,58.7014,1905126.0
2022-08-01 09:30:00,64.09,64.77,64.03,64.77,1053281.0,58.6008,59.2226,58.5459,59.2226,1053281.0
2022-08-01 10:00:00,64.76,64.87,64.55,64.62,636612.0,59.2134,59.314,59.0214,59.0854,636612.0
2022-08-01 10:30:00,64.61,65.04,64.61,64.85,860344.0,59.0763,59.4694,59.0763,59.2957,860344.0
2022-08-01 11:00:00,64.85,64.86,64.67,64.82,734188.0,59.2957,59.3049,59.1311,59.2683,734188.0
2022-08-01 11:30:00,64.82,64.85,64.66,64.67,335740.0,59.2683,59.2957,59.122,59.1311,335740.0
2022-08-01 12:00:00,64.66,64.72,64.55,64.67,372335.0,59.122,59.1768,59.0214,59.1311,372335.0
2022-08-01 12:30:00,64.66,64.88,64.63,64.88,427078.0,59.122,59.3231,59.0946,59.3231,427078.0
2022-08-01 13:00:00,64.88,64.95,64.78,64.86,398185.0,59.3231,59.3872,59.2317,59.3049,398185.0
2022-08-01 13:30:00,64.86,64.87,64.65,64.72,316260.0,59.3049,59.314,59.1128,59.1768,316260.0
2022-08-01 14:00:00,64.71,64.71,64.51,64.63,366475.0,59.1677,59.1677,58.9848,59.0946,366475.0
2022-08-01 14:30:00,64.64,64.67,64.44,64.62,629746.0,59.1037,59.1311,58.9208,59.0854,629746.0
2022-08-01 15:00:00,64.62,64.69,64.57,64.59,423344.0,59.0854,59.1494,59.0397,59.058,423344.0
2022-08-01 15:30:00,64.59,64.59,64.4,64.52,1336618.0,59.058,59.058,58.8843,58.994,1336618.0
2022-08-02 09:30:00,64.59,64.6,63.99,64.19,914482.0,59.058,59.0671,58.5094,58.6922,914482.0
2022-08-02 10:00:00,64.19,64.3,64.05,64.12,426231.0,58.6922,58.7928,58.5642,58.6282,426231.0
2022-08-02 10:30:00,64.12,64.23,64.06,64.16,521131.0,58.6282,58.7288,58.5734,58.6648,521131.0
2022-08-02 11:00:00,64.17,64.25,64.08,64.09,447436.0,58.674,58.7471,58.5917,58.6008,447436.0
2022-08-02 11:30:00,64.09,64.12,63.96,64.02,485016.0,58.6008,58.6282,58.4819,58.5368,485016.0
2022-08-02 12:00:00,64.02,64.09,63.96,64.07,402300.0,58.5368,58.6008,58.4819,58.5825,402300.0
2022-08-02 12:30:00,64.06,64.13,63.96,64.08,481456.0,58.5734,58.6374,58.4819,58.5917,481456.0
2022-08-02 13:00:00,64.07,64.09,63.83,63.87,430861.0,58.5825,58.6008,58.3631,58.3997,430861.0
2022-08-02 13:30:00,63.88,63.88,63.52,63.68,742986.0,58.4088,58.4088,58.0796,58.2259,742986.0
2022-08-02 14:00:00,63.68,63.73,63.55,63.65,492744.0,58.2259,58.2716,58.1071,58.1985,492744.0
2022-08-02 14:30:00,63.65,63.73,63.49,63.54,705953.0,58.1985,58.2716,58.0522,58.0979,705953.0
2022-08-02 15:00:00,63.54,63.59,63.43,63.55,493369.0,58.0979,58.1436,57.9973,58.1071,493369.0
2022-08-02 15:30:00,63.55,63.69,63.51,63.64,1653556.0,58.1071,58.2351,58.0705,58.1893,1653556.0
2022-08-03 09:30:00,63.55,63.73,63.32,63.51,1014867.0,58.1071,58.2716,57.8968,58.0705,1014867.0
2022-08-03 10:00:00,63.5,63.57,63.31,63.51,444923.0,58.0613,58.1253,57.8876,58.0705,444923.0
2022-08-03 10:30:00,63.5,63.71,63.42,63.71,549746.0,58.0613,58.2534,57.9882,58.2534,549746.0
2022-08-03 11:00:00,63.71,63.9,63.7,63.72,410075.0,58.2534,58.4271,58.2442,58.2625,410075.0
2022-08-03 11:30:00,63.72,63.81,63.65,63.73,339365.0,58.2625,58.3448,58.1985,58.2716,339365.0
2022-08-03 12:00:00,63.75,63.82,63.69,63.77,343312.0,58.2899,58.3539,58.2351,58.3082,343312.0
2022-08-03 12:30:00,63.77,64.07,63.74,64.04,544333.0,58.3082,58.5825,58.2808,58.5551,544333.0
2022-08-03 13:00:00,64.05,64.1,63.92,63.97,370658.0,58.5642,58.61,58.4454,58.4911,370658.0
2022-08-03 13:30:00,63.97,64.05,63.88,63.93,399415.0,58.4911,58.5642,58.4088,58.4545,399415.0
2022-08-03 14:00:00,63.93,64.03,63.87,63.98,249595.0,58.4545,58.5459,58.3997,58.5002,249595.0
2022-08-03 14:30:00,63.98,64.02,63.83,63.84,285392.0,58.5002,58.5368,58.3631,58.3722,285392.0
2022-08-03 15:00:00,63.84,63.88,63.75,63.82,376855.0,58.3722,58.4088,58.2899,58.3539,376855.0
2022-08-03 15:30:00,63.82,64.04,63.8,63.91,1717126.0,58.3539,58.5551,58.3356,58.4362,1717126.0
2022-08-04 09:30:00,63.64,63.73,63.42,63.46,923926.0,58.1893,58.2716,57.9882,58.0248,923926.0
2022-08-04 10:00:00,63.46,63.46,63.1,63.17,897396.0,58.0248,58.0248,57.6956,57.7596,897396.0
2022-08-04 10:30:00,63.17,63.39,63.1,63.25,435698.0,57.7596,57.9608,57.6956,57.8328,435698.0
2022-08-04 11:00:00,63.25,63.28,63.12,63.15,326588.0,57.8328,57.8602,57.7139,57.7413,326588.0
2022-08-04 11:30:00,63.16,63.35,63.12,63.31,320860.0,57.7505,57.9242,57.7139,57.8876,320860.0
2022-08-04 12:00:00,63.32,63.32,63.05,63.08,245529.0,57.8968,57.8968,57.6499,57.6773,245529.0
2022-08-04 12:30:00,63.08,63.14,62.98,63.01,308143.0,57.6773,57.7322,57.5859,57.6133,308143.0
2022-08-04 13:00:00,63.0,63.06,62.92,63.01,254959.0,57.6042,57.659,57.531,57.6133,254959.0
2022-08-04 13:30:00,63.0,63.26,63.0,63.18,519045.0,57.6042,57.8419,57.6042,57.7687,519045.0
2022-08-04 14:00:00,63.18,63.41,63.18,63.39,393580.0,57.7687,57.979,57.7687,57.9608,393580.0
2022-08-04 14:30:00,63.39,63.66,63.35,63.62,1018111.0,57.9608,58.2076,57.9242,58.1711,1018111.0
2022-08-04 15:00:00,63.63,63.73,63.54,63.63,941009.0,58.1802,58.2716,58.0979,58.1802,941009.0
2022-08-04 15:30:00,63.64,63.7,63.58,63.68,1334519.0,58.1893,58.2442,58.1345,58.2259,1334519.0
2022-08-05 09:30:00,63.63,63.63,63.04,63.05,841314.0,58.1802,58.1802,57.6407,57.6499,841314.0
2022-08-05 10:00:00,63.05,63.1,62.75,62.84,835374.0,57.6499,57.6956,57.3756,57.4579,835374.0
2022-08-05 10:30:00,62.83,62.88,62.67,62.74,721795.0,57.4487,57.4944,57.3024,57.3664,721795.0
2022-08-05 11:00:00,62.73,62.9,62.67,62.84,580524.0,57.3573,57.5127,57.3024,57.4579,580524.0
2022-08-05 11:30:00,62.84,62.93,62.73,62.8,429728.0,57.4579,57.5402,57.3573,57.4213,429728.0
2022-08-05 12:00:00,62.8,62.91,62.77,62.89,366259.0,57.4213,57.5219,57.3939,57.5036,366259.0
2022-08-05 12:30:00,62.9,63.06,62.87,62.95,376414.0,57.5127,57.659,57.4853,57.5584,376414.0
2022-08-05 13:00:00,62.95,63.0,62.91,62.96,446780.0,57.5584,57.6042,57.5219,57.5676,446780.0
2022-08-05 13:30:00,62.96,63.14,62.94,63.01,368819.0,57.5676,57.7322,57.5493,57.6133,368819.0
2022-08-05 14:00:00,63.02,63.08,62.96,62.97,262697.0,57.6225,57.6773,57.5676,57.5767,262697.0
2022-08-05 14:30:00,62.98,63.16,62.94,63.11,406748.0,57.5859,57.7505,57.5493,57.7047,406748.0
2022-08-05 15:00:00,63.11,63.23,63.1,63.22,430076.0,57.7047,57.8145,57.6956,57.8053,430076.0
2022-08-05 15:30:00,63.22,63.43,63.21,63.38,1411112.0,57.8053,57.9973,57.7962,57.9516,1411112.0
2022-08-08 09:30:00,63.5,63.81,63.38,63.49,609526.0,58.0613,58.3448,57.9516,58.0522,609526.0
2022-08-08 10:00:00,63.5,63.53,63.34,63.5,343316.0,58.0613,58.0888,57.915,58.0613,343316.0
2022-08-08 10:30:00,63.51,63.54,63.25,63.25,318442.0,58.0705,58.0979,57.8328,57.8328,318442.0
2022-08-08 11:00:00,63.26,63.27,63.13,63.16,432552.0,57.8419,57.851,57.723,57.7505,432552.0
2022-08-08 11:30:00,63.16,63.25,62.98,63.06,357630.0,57.7505,57.8328,57.5859,57.659,357630.0
2022-08-08 12:00:00,63.06,63.1,62.85,62.86,342876.0,57.659,57.6956,57.467,57.4762,342876.0
2022-08-08 12:30:00,62.85,62.87,62.75,62.79,263533.0,57.467,57.4853,57.3756,57.4122,263533.0
2022-08-08 13:00:00,62.78,62.88,62.75,62.81,355282.0,57.403,57.4944,57.3756,57.4304,355282.0
2022-08-08 13:30:00,62.81,63.05,62.79,63.03,227932.0,57.4304,57.6499,57.4122,57.6316,227932.0
2022-08-08 14:00:00,63.04,63.07,62.89,62.95,260688.0,57.6407,57.6682,57.5036,57.5584,260688.0
2022-08-08 14:30:00,62.96,63.07,62.93,63.01,236163.0,57.5676,57.6682,57.5402,57.6133,236163.0
2022-08-08 15:00:00,63.0,63.03,62.79,62.85,394200.0,57.6042,57.6316,57.4122,57.467,394200.0
2022-08-08 15:30:00,62.84,63.06,62.82,62.98,1007109.0,57.4579,57.659,57.4396,57.5859,1007109.0
2022-08-09 09:30:00,63.18,63.31,62.97,63.15,674906.0,57.7687,57.8876,57.5767,57.7413,674906.0
2022-08-09 10:00:00,63.14,63.31,63.13,63.21,427351.0,57.7322,57.8876,57.723,57.7962,427351.0
2022-08-09 10:30:00,63.21,63.22,63.02,63.04,301875.0,57.7962,57.8053,57.6225,57.6407,301875.0
2022-08-09 11:00:00,63.04,63.2,63.01,63.18,293089.0,57.6407,57.787,57.6133,57.7687,293089.0
2022-08-09 11:30:00,63.18,63.29,63.12,63.22,278315.0,57.7687,57.8693,57.7139,57.8053,278315.0
2022-08-09 12:00:00,63.22,63.29,63.11,63.12,249260.0,57.8053,57.8693,57.7047,57.7139,249260.0
2022-08-09 12:30:00,63.12,63.2,63.03,63.17,225215.0,57.7139,57.787,57.6316,57.7596,225215.0
2022-08-09 13:00:00,63.17,63.18,63.06,63.1,177728.0,57.7596,57.7687,57.659,57.6956,177728.0
2022-08-09 13:30:00,63.09,63.14,63.02,63.03,225047.0,57.6865,57.7322,57.6225,57.6316,225047.0
2022-08-09 14:00:00,63.02,63.06,62.85,62.86,310578.0,57.6225,57.659,57.467,57.4762,310578.0
2022-08-09 14:30:00,62.86,63.01,62.86,63.0,264349.0,57.4762,57.6133,57.4762,57.6042,264349.0
2022-08-09 15:00:00,63.0,63.07,62.94,63.06,328856.0,57.6042,57.6682,57.5493,57.659,328856.0
2022-08-09 15:30:00,63.05,63.12,62.96,63.05,1239499.0,57.6499,57.7139,57.5676,57.6499,1239499.0
2022-08-10 09:30:00,63.63,63.79,63.32,63.41,820163.0,58.1802,58.3265,57.8968,57.979,820163.0
2022-08-10 10:00:00,63.43,63.53,63.35,63.43,299033.0,57.9973,58.0888,57.9242,57.9973,299033.0
2022-08-10 10:30:00,63.43,63.55,63.34,63.46,321702.0,57.9973,58.1071,57.915,58.0248,321702.0
2022-08-10 11:00:00,63.47,63.54,63.33,63.37,495209.0,58.0339,58.0979,57.9059,57.9425,495209.0
2022-08-10 11:30:00,63.37,63.47,63.25,63.28,261915.0,57.9425,58.0339,57.8328,57.8602,261915.0
2022-08-10 12:00:00,63.28,63.28,63.1,63.19,450681.0,57.8602,57.8602,57.6956,57.7779,450681.0
2022-08-10 12:30:00,63.2,63.33,63.17,63.32,418827.0,57.787,57.9059,57.7596,57.8968,418827.0
2022-08-10 13:00:00,63.32,63.48,63.29,63.43,199862.0,57.8968,58.0431,57.8693,57.9973,199862.0
2022-08-10 13:30:00,63.43,63.55,63.39,63.41,626358.0,57.9973,58.1071,57.9608,57.979,626358.0
2022-08-10 14:00:00,63.42,63.53,63.41,63.48,387614.0,57.9882,58.0888,57.979,58.0431,387614.0
2022-08-10 14:30:00,63.48,63.51,63.4,63.41,366998.0,58.0431,58.0705,57.9699,57.979,366998.0
2022-08-10 15:00:00,63.42,63.55,63.4,63.52,431876.0,57.9882,58.1071,57.9699,58.0796,431876.0
2022-08-10 15:30:00,63.52,63.72,63.48,63.65,1195806.0,58.0796,58.2625,58.0431,58.1985,1195806.0
2022-08-11 09:30:00,63.69,63.86,63.52,63.78,774944.0,58.2351,58.3905,58.0796,58.3174,774944.0
2022-08-11 10:00:00,63.78,63.89,63.67,63.86,485388.0,58.3174,58.4179,58.2168,58.3905,485388.0
2022-08-11 10:30:00,63.87,63.92,63.78,63.84,311966.0,58.3997,58.4454,58.3174,58.3722,311966.0
2022-08-11 11:00:00,63.85,63.86,63.69,63.82,316420.0,58.3814,58.3905,58.2351,58.3539,316420.0
2022-08-11 11:30:00,63.82,63.95,63.73,63.88,413578.0,58.3539,58.4728,58.2716,58.4088,413578.0
2022-08-11 12:00:00,63.87,63.96,63.84,63.9,248690.0,58.3997,58.4819,58.3722,58.4271,248690.0
2022-08-11 12:30:00,63.9,63.99,63.88,63.88,307916.0,58.4271,58.5094,58.4088,58.4088,307916.0
2022-08-11 13:00:00,63.88,63.92,63.78,63.79,310642.0,58.4088,58.4454,58.3174,58.3265,310642.0
2022-08-11 13:30:00,63.78,63.79,63.56,63.6,209755.0,58.3174,58.3265,58.1162,58.1528,209755.0
2022-08-11 14:00:00,63.6,63.63,63.38,63.38,241016.0,58.1528,58.1802,57.9516,57.9516,241016.0
2022-08-11 14:30:00,63.38,63.43,63.27,63.29,303918.0,57.9516,57.9973,57.851,57.8693,303918.0
2022-08-11 15:00:00,63.29,63.31,63.16,63.21,325466.0,57.8693,57.8876,57.7505,57.7962,325466.0
2022-08-11 15:30:00,63.2,63.26,63.08,63.24,1199136.0,57.787,57.8419,57.6773,57.8236,1199136.0
2022-08-12 09:30:00,63.43,63.59,63.31,63.43,506256.0,57.9973,58.1436,57.8876,57.9973,506256.0
2022-08-12 10:00:00,63.42,63.43,63.09,63.23,424071.0,57.9882,57.9973,57.6865,57.8145,424071.0
2022-08-12 10:30:00,63.23,63.36,63.21,63.24,376085.0,57.8145,57.9333,57.7962,57.8236,376085.0
2022-08-12 11:00:00,63.25,63.35,63.2,63.32,285817.0,57.8328,57.9242,57.787,57.8968,285817.0
2022-08-12 11:30:00,63.32,63.43,63.26,63.39,300801.0,57.8968,57.9973,57.8419,57.9608,300801.0
2022-08-12 12:00:00,63.4,63.44,63.31,63.34,222410.0,57.9699,58.0065,57.8876,57.915,222410.0
2022-08-12 12:30:00,63.33,63.52,63.31,63.42,227645.0,57.9059,58.0796,57.8876,57.9882,227645.0
2022-08-12 13:00:00,63.41,63.52,63.37,63.5,208759.0,57.979,58.0796,57.9425,58.0613,208759.0
2022-08-12 13:30:00,63.51,63.55,63.46,63.53,199090.0,58.0705,58.1071,58.0248,58.0888,199090.0
2022-08-12 14:00:00,63.54,63.55,63.47,63.52,215808.0,58.0979,58.1071,58.0339,58.0796,215808.0
2022-08-12 14:30:00,63.52,63.65,63.51,63.62,313248.0,58.0796,58.1985,58.0705,58.1711,313248.0
2022-08-12 15:00:00,63.62,63.76,63.6,63.66,375313.0,58.1711,58.2991,58.1528,58.2076,375313.0
2022-08-12 15:30:00,63.66,63.71,63.62,63.7,1568348.0,58.2076,58.2534,58.1711,58.2442,1568348.0
2022-08-15 09:30:00,63.64,64.08,63.57,63.99,835877.0,58.1893,58.5917,58.1253,58.5094,835877.0
2022-08-15 10:00:00,63.99,64.23,63.98,64.2,442169.0,58.5094,58.7288,58.5002,58.7014,442169.0
2022-08-15 10:30:00,64.19,64.22,64.08,64.15,336381.0,58.6922,58.7197,58.5917,58.6557,336381.0
2022-08-15 11:00:00,64.15,64.2,64.07,64.2,303286.0,58.6557,58.7014,58.5825,58.7014,303286.0
2022-08-15 11:30:00,64.19,64.36,64.1,64.31,372400.0,58.6922,58.8477,58.61,58.802,372400.0
2022-08-15 12:00:00,64.32,64.46,64.26,64.44,286102.0,58.8111,58.9391,58.7562,58.9208,286102.0
2022-08-15 12:30:00,64.43,64.53,64.43,64.46,226842.0,58.9117,59.0031,58.9117,58.9391,226842.0
2022-08-15 13:00:00,64.46,64.47,64.33,64.45,270008.0,58.9391,58.9483,58.8203,58.93,270008.0
2022-08-15 13:30:00,64.46,64.57,64.41,64.56,487689.0,58.9391,59.0397,58.8934,59.0306,487689.0
2022-08-15 14:00:00,64.56,64.69,64.55,64.61,337911.0,59.0306,59.1494,59.0214,59.0763,337911.0
2022-08-15 14:30:00,64.6,64.64,64.49,64.53,332880.0,59.0671,59.1037,58.9665,59.0031,332880.0
2022-08-15 15:00:00,64.53,64.55,64.41,64.48,324280.0,59.0031,59.0214,58.8934,58.9574,324280.0
2022-08-15 15:30:00,64.48,64.55,64.36,64.49,1344146.0,58.9574,59.0214,58.8477,58.9665,1344146.0
2022-08-16 09:30:00,64.57,64.8,64.33,64.6,684294.0,59.0397,59.25,58.8203,59.0671,684294.0
2022-08-16 10:00:00,64.61,64.93,64.6,64.89,412604.0,59.0763,59.3689,59.0671,59.3323,412604.0
2022-08-16 10:30:00,64.9,64.98,64.76,64.81,394019.0,59.3414,59.4146,59.2134,59.2591,394019.0
2022-08-16 11:00:00,64.81,64.96,64.77,64.88,374137.0,59.2591,59.3963,59.2226,59.3231,374137.0
2022-08-16 11:30:00,64.89,64.9,64.75,64.86,416410.0,59.3323,59.3414,59.2043,59.3049,416410.0
2022-08-16 12:00:00,64.85,65.01,64.79,64.99,381199.0,59.2957,59.442,59.2409,59.4237,381199.0
2022-08-16 12:30:00,64.99,65.03,64.95,64.97,351697.0,59.4237,59.4603,59.3872,59.4054,351697.0
2022-08-16 13:00:00,64.97,65.02,64.9,64.98,297830.0,59.4054,59.4512,59.3414,59.4146,297830.0
2022-08-16 13:30:00,64.98,65.1,64.94,65.1,289143.0,59.4146,59.5243,59.378,59.5243,289143.0
2022-08-16 14:00:00,65.09,65.23,65.09,65.16,329368.0,59.5152,59.6432,59.5152,59.5792,329368.0
2022-08-16 14:30:00,65.16,65.18,64.94,65.06,330983.0,59.5792,59.5975,59.378,59.4877,330983.0
2022-08-16 15:00:00,65.05,65.11,64.99,65.06,576213.0,59.4786,59.5334,59.4237,59.4877,576213.0
2022-08-16 15:30:00,65.06,65.15,64.99,65.03,916409.0,59.4877,59.57,59.4237,59.4603,916409.0
2022-08-17 09:30:00,64.83,65.01,64.76,64.85,831964.0,59.2774,59.442,59.2134,59.2957,831964.0
2022-08-17 10:00:00,64.86,64.96,64.82,64.94,401536.0,59.3049,59.3963,59.2683,59.378,401536.0
2022-08-17 10:30:00,64.94,65.09,64.89,65.03,421766.0,59.378,59.5152,59.3323,59.4603,421766.0
2022-08-17 11:00:00,65.03,65.07,64.94,65.02,324845.0,59.4603,59.4969,59.378,59.4512,324845.0
2022-08-17 11:30:00,65.01,65.02,64.82,64.88,330111.0,59.442,59.4512,59.2683,59.3231,330111.0
2022-08-17 12:00:00,64.88,65.05,64.85,65.03,252449.0,59.3231,59.4786,59.2957,59.4603,252449.0
2022-08-17 12:30:00,65.03,65.08,64.98,65.05,202750.0,59.4603,59.506,59.4146,59.4786,202750.0
2022-08-17 13:00:00,65.06,65.09,65.01,65.04,262032.0,59.4877,59.5152,59.442,59.4694,262032.0
2022-08-17 13:30:00,65.04,65.15,65.03,65.09,283665.0,59.4694,59.57,59.4603,59.5152,283665.0
2022-08-17 14:00:00,65.08,65.22,65.05,65.13,521423.0,59.506,59.634,59.4786,59.5517,521423.0
2022-08-17 14:30:00,65.13,65.2,65.09,65.13,288595.0,59.5517,59.6157,59.5152,59.5517,288595.0
2022-08-17 15:00:00,65.12,65.15,64.82,64.85,485774.0,59.5426,59.57,59.2683,59.2957,485774.0
2022-08-17 15:30:00,64.84,64.92,64.79,64.88,1257627.0,59.2866,59.3597,59.2409,59.3231,1257627.0
2022-08-18 09:30:00,64.96,65.1,64.71,64.88,457681.0,59.3963,59.5243,59.1677,59.3231,457681.0
2022-08-18 10:00:00,64.88,65.0,64.87,64.94,198947.0,59.3231,59.4329,59.314,59.378,198947.0
2022-08-18 10:30:00,64.94,64.98,64.84,64.9,273271.0,59.378,59.4146,59.2866,59.3414,273271.0
2022-08-18 11:00:00,64.89,65.01,64.87,65.0,163031.0,59.3323,59.442,59.314,59.4329,163031.0
2022-08-18 11:30:00,65.01,65.04,64.92,64.94,157681.0,59.442,59.4694,59.3597,59.378,157681.0
2022-08-18 12:00:00,64.94,65.1,64.94,65.03,222835.0,59.378,59.5243,59.378,59.4603,222835.0
2022-08-18 12:30:00,65.03,65.08,64.92,64.98,284793.0,59.4603,59.506,59.3597,59.4146,284793.0
2022-08-18 13:00:00,64.98,65.01,64.94,64.95,182760.0,59.4146,59.442,59.378,59.3872,182760.0
2022-08-18 13:30:00,64.96,65.05,64.95,65.02,166189.0,59.3963,59.4786,59.3872,59.4512,166189.0
2022-08-18 14:00:00,65.02,65.17,65.01,65.17,275340.0,59.4512,59.5883,59.442,59.5883,275340.0
2022-08-18 14:30:00,65.16,65.25,65.1,65.23,241830.0,59.5792,59.6615,59.5243,59.6432,241830.0
2022-08-18 15:00:00,65.23,65.33,65.22,65.27,306004.0,59.6432,59.7346,59.634,59.6797,306004.0
2022-08-18 15:30:00,65.27,65.35,65.12,65.23,854850.0,59.6797,59.7529,59.5426,59.6432,854850.0
2022-08-19 09:30:00,65.2,65.42,65.04,65.28,1108785.0,59.6157,59.8169,59.4694,59.6889,1108785.0
2022-08-19 10:00:00,65.28,65.35,65.21,65.28,301923.0,59.6889,59.7529,59.6249,59.6889,301923.0
2022-08-19 10:30:00,65.28,65.29,65.08,65.12,336948.0,59.6889,59.698,59.506,59.5426,336948.0
2022-08-19 11:00:00,65.12,65.21,65.08,65.2,417162.0,59.5426,59.6249,59.506,59.6157,417162.0
2022-08-19 11:30:00,65.19,65.24,65.07,65.19,368114.0,59.6066,59.6523,59.4969,59.6066,368114.0
2022-08-19 12:00:00,65.19,65.33,65.13,65.32,223679.0,59.6066,59.7346,59.5517,59.7255,223679.0
2022-08-19 12:30:00,65.32,65.46,65.31,65.38,279685.0,59.7255,59.8535,59.7163,59.7803,279685.0
2022-08-19 13:00:00,65.38,65.47,65.34,65.47,175262.0,59.7803,59.8626,59.7437,59.8626,175262.0
2022-08-19 13:30:00,65.46,65.47,65.32,65.34,323258.0,59.8535,59.8626,59.7255,59.7437,323258.0
2022-08-19 14:00:00,65.34,65.34,65.12,65.16,285250.0,59.7437,59.7437,59.5426,59.5792,285250.0
2022-08-19 14:30:00,65.16,65.16,65.0,65.04,337671.0,59.5792,59.5792,59.4329,59.4694,337671.0
2022-08-19 15:00:00,65.05,65.11,64.96,65.06,304195.0,59.4786,59.5334,59.3963,59.4877,304195.0
2022-08-19 15:30:00,65.06,65.24,65.01,65.16,911820.0,59.4877,59.6523,59.442,59.5792,911820.0
2022-08-22 09:30:00,64.84,64.92,64.63,64.73,732690.0,59.2866,59.3597,59.0946,59.186,732690.0
2022-08-22 10:00:00,64.72,64.84,64.7,64.78,427488.0,59.1768,59.2866,59.1586,59.2317,427488.0
2022-08-22 10:30:00,64.78,64.88,64.68,64.72,445630.0,59.2317,59.3231,59.1403,59.1768,445630.0
2022-08-22 11:00:00,64.71,64.85,64.68,64.72,282327.0,59.1677,59.2957,59.1403,59.1768,282327.0
2022-08-22 11:30:00,64.72,64.73,64.56,64.56,373703.0,59.1768,59.186,59.0306,59.0306,373703.0
2022-08-22 12:00:00,64.56,64.58,64.47,64.53,344381.0,59.0306,59.0488,58.9483,59.0031,344381.0
2022-08-22 12:30:00,64.53,64.59,64.36,64.39,363088.0,59.0031,59.058,58.8477,58.8751,363088.0
2022-08-22 13:00:00,64.39,64.4,64.3,64.31,323474.0,58.8751,58.8843,58.7928,58.802,323474.0
2022-08-22 13:30:00,64.3,64.31,64.05,64.06,398653.0,58.7928,58.802,58.5642,58.5734,398653.0
2022-08-22 14:00:00,64.06,64.15,63.99,64.06,616937.0,58.5734,58.6557,58.5094,58.5734,616937.0
2022-08-22 14:30:00,64.06,64.14,64.03,64.06,357314.0,58.5734,58.6465,58.5459,58.5734,357314.0
2022-08-22 15:00:00,64.05,64.18,64.04,64.13,547809.0,58.5642,58.6831,58.5551,58.6374,547809.0
2022-08-22 15:30:00,64.13,64.23,64.03,64.2,1403520.0,58.6374,58.7288,58.5459,58.7014,1403520.0
2022-08-23 09:30:00,63.82,63.96,63.68,63.76,668022.0,58.3539,58.4819,58.2259,58.2991,668022.0
2022-08-23 10:00:00,63.76,64.02,63.75,63.87,434503.0,58.2991,58.5368,58.2899,58.3997,434503.0
2022-08-23 10:30:00,63.87,63.95,63.71,63.75,577248.0,58.3997,58.4728,58.2534,58.2899,577248.0
2022-08-23 11:00:00,63.75,64.05,63.72,64.0,533322.0,58.2899,58.5642,58.2625,58.5185,533322.0
2022-08-23 11:30:00,64.0,64.19,63.99,64.14,407768.0,58.5185,58.6922,58.5094,58.6465,407768.0
2022-08-23 12:00:00,64.13,64.15,63.96,64.03,244639.0,58.6374,58.6557,58.4819,58.5459,244639.0
2022-08-23 12:30:00,64.02,64.32,64.01,64.17,825932.0,58.5368,58.8111,58.5277,58.674,825932.0
2022-08-23 13:00:00,64.17,64.32,64.15,64.31,207672.0,58.674,58.8111,58.6557,58.802,207672.0
2022-08-23 13:30:00,64.31,64.37,64.22,64.22,238223.0,58.802,58.8568,58.7197,58.7197,238223.0
2022-08-23 14:00:00,64.22,64.24,64.12,64.17,393484.0,58.7197,58.738,58.6282,58.674,393484.0
2022-08-23 14:30:00,64.17,64.2,64.08,64.17,306838.0,58.674,58.7014,58.5917,58.674,306838.0
2022-08-23 15:00:00,64.17,64.31,64.16,64.28,298933.0,58.674,58.802,58.6648,58.7745,298933.0
2022-08-23 15:30:00,64.28,64.35,64.19,64.27,1061055.0,58.7745,58.8385,58.6922,58.7654,1061055.0
2022-08-24 09:30:00,64.24,64.58,64.1,64.23,757937.0,58.738,59.0488,58.61,58.7288,757937.0
2022-08-24 10:00:00,64.23,64.4,64.21,64.34,381886.0,58.7288,58.8843,58.7105,58.8294,381886.0
2022-08-24 10:30:00,64.34,64.41,64.29,64.37,388208.0,58.8294,58.8934,58.7837,58.8568,388208.0
2022-08-24 11:00:00,64.37,64.5,64.29,64.45,330235.0,58.8568,58.9757,58.7837,58.93,330235.0
2022-08-24 11:30:00,64.45,64.54,64.42,64.48,242865.0,58.93,59.0123,58.9025,58.9574,242865.0
2022-08-24 12:00:00,64.49,64.5,64.37,64.38,117294.0,58.9665,58.9757,58.8568,58.866,117294.0
2022-08-24 12:30:00,64.37,64.37,64.11,64.13,215410.0,58.8568,58.8568,58.6191,58.6374,215410.0
2022-08-24 13:00:00,64.13,64.17,64.05,64.06,141989.0,58.6374,58.674,58.5642,58.5734,141989.0
2022-08-24 13:30:00,64.06,64.18,64.06,64.17,207852.0,58.5734,58.6831,58.5734,58.674,207852.0
2022-08-24 14:00:00,64.17,64.27,64.16,64.26,210451.0,58.674,58.7654,58.6648,58.7562,210451.0
2022-08-24 14:30:00,64.26,64.27,64.17,64.22,265912.0,58.7562,58.7654,58.674,58.7197,265912.0
2022-08-24 15:00:00,64.22,64.36,64.21,64.28,226151.0,58.7197,58.8477,58.7105,58.7745,226151.0
2022-08-24 15:30:00,64.28,64.43,64.24,64.37,985499.0,58.7745,58.9117,58.738,58.8568,985499.0
2022-08-25 09:30:00,64.36,64.48,64.2,64.47,733809.0,58.8477,58.9574,58.7014,58.9483,733809.0
2022-08-25 10:00:00,64.48,64.61,64.44,64.48,320978.0,58.9574,59.0763,58.9208,58.9574,320978.0
2022-08-25 10:30:00,64.48,64.51,64.4,64.42,393893.0,58.9574,58.9848,58.8843,58.9025,393893.0
2022-08-25 11:00:00,64.43,64.43,64.23,64.23,501790.0,58.9117,58.9117,58.7288,58.7288,501790.0
2022-08-25 11:30:00,64.23,64.27,64.15,64.2,325661.0,58.7288,58.7654,58.6557,58.7014,325661.0
2022-08-25 12:00:00,64.21,64.25,64.04,64.05,221662.0,58.7105,58.7471,58.5551,58.5642,221662.0
2022-08-25 12:30:00,64.05,64.05,63.9,63.99,215092.0,58.5642,58.5642,58.4271,58.5094,215092.0
2022-08-25 13:00:00,64.0,64.32,63.98,64.27,381865.0,58.5185,58.8111,58.5002,58.7654,381865.0
2022-08-25 13:30:00,64.28,64.4,64.2,64.4,357912.0,58.7745,58.8843,58.7014,58.8843,357912.0
2022-08-25 14:00:00,64.4,64.42,64.32,64.42,197573.0,58.8843,58.9025,58.8111,58.9025,197573.0
2022-08-25 14:30:00,64.42,64.45,64.36,64.45,230374.0,58.9025,58.93,58.8477,58.93,230374.0
2022-08-25 15:00:00,64.45,64.55,64.43,64.52,292672.0,58.93,59.0214,58.9117,58.994,292672.0
2022-08-25 15:30:00,64.52,64.71,64.42,64.7,901637.0,58.994,59.1677,58.9025,59.1586,901637.0
2022-08-26 09:30:00,64.73,64.8,64.48,64.5,650799.0,59.186,59.25,58.9574,58.9757,650799.0
2022-08-26 10:00:00,64.5,64.56,64.02,64.08,532176.0,58.9757,59.0306,58.5368,58.5917,532176.0
2022-08-26 10:30:00,64.08,64.08,63.84,63.99,602933.0,58.5917,58.5917,58.3722,58.5094,602933.0
2022-08-26 11:00:00,63.98,64.01,63.83,63.93,568531.0,58.5002,58.5277,58.3631,58.4545,568531.0
2022-08-26 11:30:00,63.93,63.98,63.84,63.87,464626.0,58.4545,58.5002,58.3722,58.3997,464626.0
2022-08-26 12:00:00,63.87,63.92,63.7,63.88,363397.0,58.3997,58.4454,58.2442,58.4088,363397.0
2022-08-26 12:30:00,63.88,63.94,63.76,63.89,253255.0,58.4088,58.4637,58.2991,58.4179,253255.0
2022-08-26 13:00:00,63.89,63.89,63.79,63.86,219593.0,58.4179,58.4179,58.3265,58.3905,219593.0
2022-08-26 13:30:00,63.86,63.86,63.7,63.75,225273.0,58.3905,58.3905,58.2442,58.2899,225273.0
2022-08-26 14:00:00,63.75,63.76,63.57,63.6,316769.0,58.2899,58.2991,58.1253,58.1528,316769.0
2022-08-26 14:30:00,63.59,63.6,63.3,63.32,374361.0,58.1436,58.1528,57.8785,57.8968,374361.0
2022-08-26 15:00:00,63.31,63.42,63.26,63.33,426563.0,57.8876,57.9882,57.8419,57.9059,426563.0
2022-08-26 15:30:00,63.33,63.37,62.98,63.13,1718624.0,57.9059,57.9425,57.5859,57.723,1718624.0
2022-08-29 09:30:00,62.69,62.77,62.42,62.43,863463.0,57.3207,57.3939,57.0738,57.083,863463.0
2022-08-29 10:00:00,62.43,62.82,62.41,62.71,527015.0,57.083,57.4396,57.0647,57.339,527015.0
2022-08-29 10:30:00,62.72,62.79,62.5,62.56,322159.0,57.3481,57.4122,57.147,57.2018,322159.0
2022-08-29 11:00:00,62.55,62.76,62.55,62.69,442346.0,57.1927,57.3847,57.1927,57.3207,442346.0
2022-08-29 11:30:00,62.69,62.91,62.68,62.87,327899.0,57.3207,57.5219,57.3116,57.4853,327899.0
2022-08-29 12:00:00,62.87,62.95,62.75,62.82,484932.0,57.4853,57.5584,57.3756,57.4396,484932.0
2022-08-29 12:30:00,62.82,63.0,62.77,62.85,312925.0,57.4396,57.6042,57.3939,57.467,312925.0
2022-08-29 13:00:00,62.86,62.92,62.68,62.76,383568.0,57.4762,57.531,57.3116,57.3847,383568.0
2022-08-29 13:30:00,62.75,62.91,62.74,62.87,251287.0,57.3756,57.5219,57.3664,57.4853,251287.0
2022-08-29 14:00:00,62.86,62.91,62.71,62.8,372727.0,57.4762,57.5219,57.339,57.4213,372727.0
2022-08-29 14:30:00,62.81,63.01,62.8,62.91,395934.0,57.4304,57.6133,57.4213,57.5219,395934.0
2022-08-29 15:00:00,62.91,63.03,62.84,62.85,325361.0,57.5219,57.6316,57.4579,57.467,325361.0
2022-08-29 15:30:00,62.84,62.98,62.72,62.74,1253581.0,57.4579,57.5859,57.3481,57.3664,1253581.0
2022-08-30 09:30:00,62.91,62.91,62.43,62.64,521580.0,57.5219,57.5219,57.083,57.275,521580.0
2022-08-30 10:00:00,62.64,62.71,62.51,62.59,359539.0,57.275,57.339,57.1561,57.2293,359539.0
2022-08-30 10:30:00,62.58,62.61,62.14,62.29,541630.0,57.2201,57.2476,56.8178,56.955,541630.0
2022-08-30 11:00:00,62.28,62.69,62.26,62.6,475970.0,56.9458,57.3207,56.9275,57.2384,475970.0
2022-08-30 11:30:00,62.6,62.66,62.47,62.5,350237.0,57.2384,57.2933,57.1196,57.147,350237.0
2022-08-30 12:00:00,62.49,62.68,62.46,62.56,231699.0,57.1378,57.3116,57.1104,57.2018,231699.0
2022-08-30 12:30:00,62.57,62.58,62.45,62.51,259743.0,57.211,57.2201,57.1013,57.1561,259743.0
2022-08-30 13:00:00,62.51,62.59,62.39,62.46,245262.0,57.1561,57.2293,57.0464,57.1104,245262.0
2022-08-30 13:30:00,62.46,62.47,62.19,62.32,312722.0,57.1104,57.1196,56.8635,56.9824,312722.0
2022-08-30 14:00:00,62.32,62.35,62.14,62.15,289330.0,56.9824,57.0098,56.8178,56.827,289330.0
2022-08-30 14:30:00,62.15,62.26,62.11,62.16,315256.0,56.827,56.9275,56.7904,56.8361,315256.0
2022-08-30 15:00:00,62.16,62.47,62.16,62.36,440571.0,56.8361,57.1196,56.8361,57.019,440571.0
2022-08-30 15:30:00,62.36,62.37,61.99,62.15,1318591.0,57.019,57.0281,56.6807,56.827,1318591.0
2022-08-31 09:30:00,62.38,62.44,62.13,62.2,746722.0,57.0373,57.0921,56.8087,56.8727,746722.0
2022-08-31 10:00:00,62.2,62.32,62.11,62.27,589749.0,56.8727,56.9824,56.7904,56.9367,589749.0
2022-08-31 10:30:00,62.27,62.4,62.18,62.25,451774.0,56.9367,57.0556,56.8544,56.9184,451774.0
2022-08-31 11:00:00,62.25,62.4,62.18,62.3,467065.0,56.9184,57.0556,56.8544,56.9641,467065.0
2022-08-31 11:30:00,62.3,62.53,62.28,62.44,420882.0,56.9641,57.1744,56.9458,57.0921,420882.0
2022-08-31 12:00:00,62.45,62.49,62.21,62.26,302511.0,57.1013,57.1378,56.8818,56.9275,302511.0
2022-08-31 12:30:00,62.26,62.29,62.07,62.15,498921.0,56.9275,56.955,56.7538,56.827,498921.0
2022-08-31 13:00:00,62.14,62.3,62.14,62.15,439386.0,56.8178,56.9641,56.8178,56.827,439386.0
2022-08-31 13:30:00,62.16,62.2,62.09,62.17,325326.0,56.8361,56.8727,56.7721,56.8453,325326.0
2022-08-31 14:00:00,62.17,62.18,62.0,62.0,368837.0,56.8453,56.8544,56.6898,56.6898,368837.0
2022-08-31 14:30:00,62.01,62.01,61.76,61.86,423441.0,56.699,56.699,56.4704,56.5618,423441.0
2022-08-31 15:00:00,61.85,62.0,61.8,61.85,509881.0,56.5527,56.6898,56.5069,56.5527,509881.0
2022-08-31 15:30:00,61.84,61.98,61.7,61.71,1482992.0,56.5435,56.6715,56.4155,56.4247,1482992.0
2022-09-01 09:30:00,61.58,61.73,61.4,61.66,1081522.0,56.3058,56.4429,56.1412,56.3789,1081522.0
2022-09-01 10:00:00,61.65,61.69,61.29,61.51,604025.0,56.3698,56.4064,56.0406,56.2418,604025.0
2022-09-01 10:30:00,61.51,61.6,61.33,61.54,488422.0,56.2418,56.3241,56.0772,56.2692,488422.0
2022-09-01 11:00:00,61.53,62.01,61.52,61.85,721637.0,56.2601,56.699,56.2509,56.5527,721637.0
2022-09-01 11:30:00,61.86,62.0,61.75,61.82,1154101.0,56.5618,56.6898,56.4612,56.5252,1154101.0
2022-09-01 12:00:00,61.83,61.94,61.71,61.79,474881.0,56.5344,56.635,56.4247,56.4978,474881.0
2022-09-01 12:30:00,61.78,61.79,61.33,61.55,1204602.0,56.4887,56.4978,56.0772,56.2784,1204602.0
2022-09-01 13:00:00,61.55,61.77,61.46,61.75,499907.0,56.2784,56.4795,56.1961,56.4612,499907.0
2022-09-01 13:30:00,61.75,61.76,61.61,61.7,294602.0,56.4612,56.4704,56.3332,56.4155,294602.0
2022-09-01 14:00:00,61.71,61.89,61.67,61.87,449510.0,56.4247,56.5892,56.3881,56.5709,449510.0
2022-09-01 14:30:00,61.87,61.91,61.71,61.85,449360.0,56.5709,56.6075,56.4247,56.5527,449360.0
2022-09-01 15:00:00,61.85,61.87,61.73,61.8,598804.0,56.5527,56.5709,56.4429,56.5069,598804.0
2022-09-01 15:30:00,61.8,62.04,61.73,61.99,1764841.0,56.5069,56.7264,56.4429,56.6807,1764841.0
2022-09-02 09:30:00,62.39,62.77,62.29,62.6,980521.0,57.0464,57.3939,56.955,57.2384,980521.0
2022-09-02 10:00:00,62.61,62.74,62.52,62.69,581431.0,57.2476,57.3664,57.1653,57.3207,581431.0
2022-09-02 10:30:00,62.69,62.7,62.45,62.47,477559.0,57.3207,57.3299,57.1013,57.1196,477559.0
2022-09-02 11:00:00,62.47,62.55,62.4,62.48,294838.0,57.1196,57.1927,57.0556,57.1287,294838.0
2022-09-02 11:30:00,62.49,62.51,62.37,62.46,326772.0,57.1378,57.1561,57.0281,57.1104,326772.0
2022-09-02 12:00:00,62.46,62.46,61.96,61.98,377697.0,57.1104,57.1104,56.6532,56.6715,377697.0
2022-09-02 12:30:00,61.98,62.01,61.64,61.7,421492.0,56.6715,56.699,56.3606,56.4155,421492.0
2022-09-02 13:00:00,61.69,61.69,61.29,61.32,527553.0,56.4064,56.4064,56.0406,56.0681,527553.0
2022-09-02 13:30:00,61.32,61.43,61.19,61.2,432748.0,56.0681,56.1686,55.9492,55.9583,432748.0
2022-09-02 14:00:00,61.2,61.44,61.19,61.41,452601.0,55.9583,56.1778,55.9492,56.1503,452601.0
2022-09-02 14:30:00,61.42,61.45,61.24,61.25,329312.0,56.1595,56.1869,55.9949,56.004,329312.0
2022-09-02 15:00:00,61.24,61.4,61.13,61.23,564888.0,55.9949,56.1412,55.8943,55.9858,564888.0
2022-09-02 15:30:00,61.22,61.25,60.89,61.16,1739135.0,55.9766,56.004,55.6749,55.9218,1739135.0
2022-09-06 09:30:00,61.29,61.59,61.13,61.57,1055112.0,56.0406,56.3149,55.8943,56.2966,1055112.0
2022-09-06 10:00:00,61.57,61.84,61.31,61.8,582215.0,56.2966,56.5435,56.0589,56.5069,582215.0
2022-09-06 10:30:00,61.81,61.96,61.62,61.89,537900.0,56.5161,56.6532,56.3424,56.5892,537900.0
2022-09-06 11:00:00,61.88,61.97,61.58,61.6,430117.0,56.5801,56.6624,56.3058,56.3241,430117.0
2022-09-06 11:30:00,61.6,61.72,61.46,61.49,436182.0,56.3241,56.4338,56.1961,56.2235,436182.0
2022-09-06 12:00:00,61.48,61.5,61.1,61.18,480537.0,56.2143,56.2326,55.8669,55.94,480537.0
2022-09-06 12:30:00,61.18,61.37,61.15,61.31,389263.0,55.94,56.1138,55.9126,56.0589,389263.0
2022-09-06 13:00:00,61.31,61.31,60.99,61.09,575791.0,56.0589,56.0589,55.7663,55.8578,575791.0
2022-09-06 13:30:00,61.08,61.4,61.07,61.39,358813.0,55.8486,56.1412,55.8395,56.1321,358813.0
2022-09-06 14:00:00,61.39,61.54,61.35,61.37,460290.0,56.1321,56.2692,56.0955,56.1138,460290.0
2022-09-06 14:30:00,61.37,61.38,61.07,61.15,358622.0,56.1138,56.1229,55.8395,55.9126,358622.0
2022-09-06 15:00:00,61.15,61.39,61.14,61.3,621773.0,55.9126,56.1321,55.9035,56.0498,621773.0
2022-09-06 15:30:00,61.3,61.33,61.05,61.2,1645426.0,56.0498,56.0772,55.8212,55.9583,1645426.0
2022-09-07 09:30:00,61.32,61.69,61.32,61.55,820039.0,56.0681,56.4064,56.0681,56.2784,820039.0
2022-09-07 10:00:00,61.55,61.98,61.47,61.86,432240.0,56.2784,56.6715,56.2052,56.5618,432240.0
2022-09-07 10:30:00,61.86,61.99,61.77,61.95,538331.0,56.5618,56.6807,56.4795,56.6441,538331.0
2022-09-07 11:00:00,61.95,62.02,61.89,61.92,372291.0,56.6441,56.7081,56.5892,56.6167,372291.0
2022-09-07 11:30:00,61.92,62.02,61.86,61.87,300171.0,56.6167,56.7081,56.5618,56.5709,300171.0
2022-09-07 12:00:00,61.87,61.93,61.5,61.9,1489638.0,56.5709,56.6258,56.2326,56.5984,1489638.0
2022-09-07 12:30:00,61.89,62.08,61.8,62.05,478753.0,56.5892,56.763,56.5069,56.7355,478753.0
2022-09-07 13:00:00,62.07,62.26,62.06,62.16,372864.0,56.7538,56.9275,56.7447,56.8361,372864.0
2022-09-07 13:30:00,62.16,62.38,62.14,62.36,519649.0,56.8361,57.0373,56.8178,57.019,519649.0
2022-09-07 14:00:00,62.36,62.47,62.31,62.42,410670.0,57.019,57.1196,56.9733,57.0738,410670.0
2022-09-07 14:30:00,62.42,62.49,62.29,62.38,698248.0,57.0738,57.1378,56.955,57.0373,698248.0
2022-09-07 15:00:00,62.38,62.38,62.23,62.34,545587.0,57.0373,57.0373,56.9001,57.0007,545587.0
2022-09-07 15:30:00,62.34,62.42,62.22,62.35,1609428.0,57.0007,57.0738,56.891,57.0098,1609428.0
2022-09-08 09:30:00,62.08,62.3,61.61,61.64,1003704.0,56.763,56.9641,56.3332,56.3606,1003704.0
2022-09-08 10:00:00,61.65,61.73,61.39,61.72,914476.0,56.3698,56.4429,56.1321,56.4338,914476.0
2022-09-08 10:30:00,61.72,62.0,61.7,61.89,615042.0,56.4338,56.6898,56.4155,56.5892,615042.0
2022-09-08 11:00:00,61.89,62.25,61.87,62.16,737433.0,56.5892,56.9184,56.5709,56.8361,737433.0
2022-09-08 11:30:00,62.16,62.25,61.85,61.89,693665.0,56.8361,56.9184,56.5527,56.5892,693665.0
2022-09-08 12:00:00,61.9,61.91,61.34,61.48,592589.0,56.5984,56.6075,56.0863,56.2143,592589.0
2022-09-08 12:30:00,61.47,61.75,61.45,61.7,387072.0,56.2052,56.4612,56.1869,56.4155,387072.0
2022-09-08 13:00:00,61.7,62.08,61.7,61.99,379015.0,56.4155,56.763,56.4155,56.6807,379015.0
2022-09-08 13:30:00,62.0,62.15,61.94,62.04,311941.0,56.6898,56.827,56.635,56.7264,311941.0
2022-09-08 14:00:00,62.03,62.24,62.03,62.2,386093.0,56.7172,56.9093,56.7172,56.8727,386093.0
2022-09-08 14:30:00,62.19,62.26,61.89,61.9,384459.0,56.8635,56.9275,56.5892,56.5984,384459.0
2022-09-08 15:00:00,61.89,62.0,61.78,61.91,571749.0,56.5892,56.6898,56.4887,56.6075,571749.0
2022-09-08 15:30:00,61.91,62.15,61.81,62.12,1224760.0,56.6075,56.827,56.5161,56.7995,1224760.0
2022-09-09 09:30:00,62.17,62.24,61.85,62.05,686431.0,56.8453,56.9093,56.5527,56.7355,686431.0
2022-09-09 10:00:00,62.05,62.27,62.02,62.27,473567.0,56.7355,56.9367,56.7081,56.9367,473567.0
2022-09-09 10:30:00,62.28,62.4,62.27,62.39,290405.0,56.9458,57.0556,56.9367,57.0464,290405.0
2022-09-09 11:00:00,62.39,62.44,62.23,62.3,350175.0,57.0464,57.0921,56.9001,56.9641,350175.0
2022-09-09 11:30:00,62.3,62.52,62.27,62.35,406889.0,56.9641,57.1653,56.9367,57.0098,406889.0
2022-09-09 12:00:00,62.36,62.36,62.12,62.18,336566.0,57.019,57.019,56.7995,56.8544,336566.0
2022-09-09 12:30:00,62.19,62.37,62.16,62.35,250613.0,56.8635,57.0281,56.8361,57.0098,250613.0
2022-09-09 13:00:00,62.35,62.46,62.28,62.42,280262.0,57.0098,57.1104,56.9458,57.0738,280262.0
2022-09-09 13:30:00,62.42,62.53,62.41,62.49,287309.0,57.0738,57.1744,57.0647,57.1378,287309.0
2022-09-09 14:00:00,62.49,62.58,62.42,62.58,409193.0,57.1378,57.2201,57.0738,57.2201,409193.0
2022-09-09 14:30:00,62.58,62.88,62.57,62.72,807734.0,57.2201,57.4944,57.211,57.3481,807734.0
2022-09-09 15:00:00,62.71,62.71,62.49,62.53,622601.0,57.339,57.339,57.1378,57.1744,622601.0
2022-09-09 15:30:00,62.53,62.56,62.3,62.34,1838438.0,57.1744,57.2018,56.9641,57.0007,1838438.0
2022-09-12 09:30:00,62.43,62.68,62.27,62.55,887966.0,57.083,57.3116,56.9367,57.1927,887966.0
2022-09-12 10:00:00,62.56,62.6,62.28,62.56,774092.0,57.2018,57.2384,56.9458,57.2018,774092.0
2022-09-12 10:30:00,62.56,62.73,62.43,62.67,590052.0,57.2018,57.3573,57.083,57.3024,590052.0
2022-09-12 11:00:00,62.68,62.76,62.62,62.74,376763.0,57.3116,57.3847,57.2567,57.3664,376763.0
2022-09-12 11:30:00,62.74,62.81,62.46,62.51,342364.0,57.3664,57.4304,57.1104,57.1561,342364.0
2022-09-12 12:00:00,62.52,62.53,62.35,62.48,441879.0,57.1653,57.1744,57.0098,57.1287,441879.0
2022-09-12 12:30:00,62.49,62.58,62.44,62.52,324771.0,57.1378,57.2201,57.0921,57.1653,324771.0
2022-09-12 13:00:00,62.53,62.66,62.44,62.66,267183.0,57.1744,57.2933,57.0921,57.2933,267183.0
2022-09-12 13:30:00,62.66,62.68,62.53,62.54,280362.0,57.2933,57.3116,57.1744,57.1836,280362.0
2022-09-12 14:00:00,62.53,62.57,62.39,62.41,352502.0,57.1744,57.211,57.0464,57.0647,352502.0
2022-09-12 14:30:00,62.4,62.55,62.37,62.49,309481.0,57.0556,57.1927,57.0281,57.1378,309481.0
2022-09-12 15:00:00,62.49,62.5,62.34,62.35,427888.0,57.1378,57.147,57.0007,57.0098,427888.0
2022-09-12 15:30:00,62.35,62.51,62.31,62.5,1387887.0,57.0098,57.1561,56.9733,57.147,1387887.0
2022-09-13 09:30:00,62.2,62.22,61.71,61.73,1268819.0,56.8727,56.891,56.4247,56.4429,1268819.0
2022-09-13 10:00:00,61.72,61.84,61.51,61.79,598871.0,56.4338,56.5435,56.2418,56.4978,598871.0
2022-09-13 10:30:00,61.79,61.93,61.59,61.6,824152.0,56.4978,56.6258,56.3149,56.3241,824152.0
2022-09-13 11:00:00,61.6,61.71,61.44,61.49,546735.0,56.3241,56.4247,56.1778,56.2235,546735.0
2022-09-13 11:30:00,61.48,61.58,61.28,61.3,705660.0,56.2143,56.3058,56.0315,56.0498,705660.0
2022-09-13 12:00:00,61.3,61.54,61.29,61.44,425487.0,56.0498,56.2692,56.0406,56.1778,425487.0
2022-09-13 12:30:00,61.42,61.52,61.35,61.42,281810.0,56.1595,56.2509,56.0955,56.1595,281810.0
2022-09-13 13:00:00,61.42,61.51,61.27,61.29,577669.0,56.1595,56.2418,56.0223,56.0406,577669.0
2022-09-13 13:30:00,61.28,61.3,61.15,61.16,510060.0,56.0315,56.0498,55.9126,55.9218,510060.0
2022-09-13 14:00:00,61.16,61.17,60.96,60.96,471123.0,55.9218,55.9309,55.7389,55.7389,471123.0
2022-09-13 14:30:00,60.97,61.0,60.66,60.72,421389.0,55.748,55.7755,55.4646,55.5194,421389.0
2022-09-13 15:00:00,60.72,60.75,60.55,60.66,812829.0,55.5194,55.5469,55.364,55.4646,812829.0
2022-09-13 15:30:00,60.66,60.67,60.28,60.47,2643816.0,55.4646,55.4737,55.1171,55.2909,2643816.0
2022-09-14 09:30:00,60.64,61.08,60.44,60.92,1605373.0,55.4463,55.8486,55.2634,55.7023,1605373.0
2022-09-14 10:00:00,60.91,60.91,60.56,60.56,816479.0,55.6932,55.6932,55.3731,55.3731,816479.0
2022-09-14 10:30:00,60.57,60.82,60.56,60.75,708716.0,55.3823,55.6109,55.3731,55.5469,708716.0
2022-09-14 11:00:00,60.74,60.82,60.55,60.58,548461.0,55.5377,55.6109,55.364,55.3914,548461.0
2022-09-14 11:30:00,60.58,60.71,60.54,60.6,544588.0,55.3914,55.5103,55.3549,55.4097,544588.0
2022-09-14 12:00:00,60.6,60.62,60.45,60.48,469225.0,55.4097,55.428,55.2726,55.3,469225.0
2022-09-14 12:30:00,60.48,60.65,60.47,60.65,424877.0,55.3,55.4554,55.2909,55.4554,424877.0
2022-09-14 13:00:00,60.64,60.89,60.64,60.89,375632.0,55.4463,55.6749,55.4463,55.6749,375632.0
2022-09-14 13:30:00,60.89,60.98,60.63,60.69,528946.0,55.6749,55.7572,55.4372,55.492,528946.0
2022-09-14 14:00:00,60.7,60.71,60.58,60.68,357157.0,55.5012,55.5103,55.3914,55.4829,357157.0
2022-09-14 14:30:00,60.68,60.76,60.56,60.65,382581.0,55.4829,55.556,55.3731,55.4554,382581.0
2022-09-14 15:00:00,60.65,60.8,60.47,60.68,778297.0,55.4554,55.5926,55.2909,55.4829,778297.0
2022-09-14 15:30:00,60.67,60.83,60.57,60.79,1277620.0,55.4737,55.62,55.3823,55.5834,1277620.0
2022-09-15 09:30:00,60.4,60.4,59.8,59.99,1165486.0,55.635,55.635,55.0824,55.2574,1165486.0
2022-09-15 10:00:00,60.0,60.04,59.78,59.87,655485.0,55.2666,55.3034,55.064,55.1469,655485.0
2022-09-15 10:30:00,59.88,60.14,59.87,60.06,628694.0,55.1561,55.3956,55.1469,55.3219,628694.0
2022-09-15 11:00:00,60.07,60.2,59.91,60.02,529226.0,55.3311,55.4508,55.1837,55.285,529226.0
2022-09-15 11:30:00,60.01,60.05,59.62,59.65,521409.0,55.2758,55.3127,54.9166,54.9442,521409.0
2022-09-15 12:00:00,59.65,59.74,59.54,59.62,637844.0,54.9442,55.0271,54.8429,54.9166,637844.0
2022-09-15 12:30:00,59.62,59.75,59.61,59.71,320107.0,54.9166,55.0363,54.9074,54.9995,320107.0
2022-09-15 13:00:00,59.71,59.91,59.7,59.82,358891.0,54.9995,55.1837,54.9903,55.1008,358891.0
2022-09-15 13:30:00,59.82,59.88,59.6,59.67,329468.0,55.1008,55.1561,54.8982,54.9626,329468.0
2022-09-15 14:00:00,59.67,59.68,59.55,59.67,318701.0,54.9626,54.9718,54.8521,54.9626,318701.0
2022-09-15 14:30:00,59.67,59.73,59.52,59.55,347599.0,54.9626,55.0179,54.8245,54.8521,347599.0
2022-09-15 15:00:00,59.55,59.56,59.41,59.45,508036.0,54.8521,54.8613,54.7231,54.76,508036.0
2022-09-15 15:30:00,59.44,59.65,59.36,59.53,1306898.0,54.7508,54.9442,54.6771,54.8337,1306898.0
2022-09-16 09:30:00,59.64,59.68,59.41,59.66,3450440.0,54.935,54.9718,54.7231,54.9534,3450440.0
2022-09-16 10:00:00,59.66,59.8,59.61,59.64,823122.0,54.9534,55.0824,54.9074,54.935,823122.0
2022-09-16 10:30:00,59.65,59.71,59.47,59.48,508537.0,54.9442,54.9995,54.7784,54.7876,508537.0
2022-09-16 11:00:00,59.48,59.63,59.42,59.44,367580.0,54.7876,54.9258,54.7324,54.7508,367580.0
2022-09-16 11:30:00,59.44,59.47,59.28,59.41,507332.0,54.7508,54.7784,54.6034,54.7231,507332.0
2022-09-16 12:00:00,59.42,59.42,59.11,59.2,553179.0,54.7324,54.7324,54.4468,54.5297,553179.0
2022-09-16 12:30:00,59.2,59.3,59.14,59.27,336535.0,54.5297,54.6218,54.4744,54.5942,336535.0
2022-09-16 13:00:00,59.27,59.28,59.12,59.13,434094.0,54.5942,54.6034,54.456,54.4652,434094.0
2022-09-16 13:30:00,59.13,59.34,59.11,59.21,381673.0,54.4652,54.6587,54.4468,54.5389,381673.0
2022-09-16 14:00:00,59.2,59.53,59.19,59.48,415994.0,54.5297,54.8337,54.5205,54.7876,415994.0
2022-09-16 14:30:00,59.48,59.58,59.34,59.52,527923.0,54.7876,54.8797,54.6587,54.8245,527923.0
2022-09-16 15:00:00,59.52,59.55,59.31,59.36,681796.0,54.8245,54.8521,54.631,54.6771,681796.0
2022-09-16 15:30:00,59.35,59.62,59.29,59.51,2063313.0,54.6679,54.9166,54.6126,54.8153,2063313.0
2022-09-19 09:30:00,59.39,59.65,59.22,59.39,825409.0,54.7047,54.9442,54.5481,54.7047,825409.0
2022-09-19 10:00:00,59.39,59.68,59.36,59.68,412548.0,54.7047,54.9718,54.6771,54.9718,412548.0
2022-09-19 10:30:00,59.69,59.73,59.54,59.65,546672.0,54.9811,55.0179,54.8429,54.9442,546672.0
2022-09-19 11:00:00,59.66,59.74,59.56,59.59,650150.0,54.9534,55.0271,54.8613,54.8889,650150.0
2022-09-19 11:30:00,59.6,59.62,59.46,59.51,468537.0,54.8982,54.9166,54.7692,54.8153,468537.0
2022-09-19 12:00:00,59.52,59.64,59.45,59.6,569375.0,54.8245,54.935,54.76,54.8982,569375.0
2022-09-19 12:30:00,59.6,59.9,59.58,59.89,367328.0,54.8982,55.1745,54.8797,55.1653,367328.0
2022-09-19 13:00:00,59.89,59.95,59.77,59.8,428765.0,55.1653,55.2205,55.0547,55.0824,428765.0
2022-09-19 13:30:00,59.8,59.81,59.66,59.72,446231.0,55.0824,55.0916,54.9534,55.0087,446231.0
2022-09-19 14:00:00,59.72,59.78,59.67,59.75,517532.0,55.0087,55.064,54.9626,55.0363,517532.0
2022-09-19 14:30:00,59.75,59.85,59.71,59.83,655243.0,55.0363,55.1284,54.9995,55.11,655243.0
2022-09-19 15:00:00,59.84,60.1,59.84,59.95,1212305.0,55.1192,55.3587,55.1192,55.2205,1212305.0
2022-09-19 15:30:00,59.95,60.09,59.91,60.0,2022926.0,55.2205,55.3495,55.1837,55.2666,2022926.0
2022-09-20 09:30:00,59.68,59.77,59.5,59.77,1054686.0,54.9718,55.0547,54.806,55.0547,1054686.0
2022-09-20 10:00:00,59.77,59.78,59.45,59.61,674725.0,55.0547,55.064,54.76,54.9074,674725.0
2022-09-20 10:30:00,59.61,59.7,59.51,59.65,598069.0,54.9074,54.9903,54.8153,54.9442,598069.0
2022-09-20 11:00:00,59.65,59.75,59.56,59.6,536614.0,54.9442,55.0363,54.8613,54.8982,536614.0
2022-09-20 11:30:00,59.59,59.79,59.53,59.74,517305.0,54.8889,55.0732,54.8337,55.0271,517305.0
2022-09-20 12:00:00,59.75,59.81,59.61,59.63,429026.0,55.0363,55.0916,54.9074,54.9258,429026.0
2022-09-20 12:30:00,59.61,59.67,59.53,59.62,285855.0,54.9074,54.9626,54.8337,54.9166,285855.0
2022-09-20 13:00:00,59.61,59.65,59.5,59.51,362977.0,54.9074,54.9442,54.806,54.8153,362977.0
2022-09-20 13:30:00,59.51,59.56,59.31,59.33,440524.0,54.8153,54.8613,54.631,54.6495,440524.0
2022-09-20 14:00:00,59.32,59.7,59.32,59.67,506931.0,54.6402,54.9903,54.6402,54.9626,506931.0
2022-09-20 14:30:00,59.67,59.79,59.51,59.7,685763.0,54.9626,55.0732,54.8153,54.9903,685763.0
2022-09-20 15:00:00,59.71,59.86,59.61,59.84,507021.0,54.9995,55.1376,54.9074,55.1192,507021.0
2022-09-20 15:30:00,59.85,60.03,59.76,59.91,1463110.0,55.1284,55.2942,55.0455,55.1837,1463110.0
2022-09-21 09:30:00,60.14,60.55,60.05,60.48,781124.0,55.3956,55.7732,55.3127,55.7087,781124.0
2022-09-21 10:00:00,60.48,60.7,60.44,60.51,568261.0,55.7087,55.9114,55.6719,55.7364,568261.0
2022-09-21 10:30:00,60.5,60.59,60.38,60.49,539424.0,55.7272,55.8101,55.6166,55.7179,539424.0
2022-09-21 11:00:00,60.5,60.53,60.22,60.29,578844.0,55.7272,55.7548,55.4692,55.5337,578844.0
2022-09-21 11:30:00,60.3,60.48,60.29,60.44,393106.0,55.5429,55.7087,55.5337,55.6719,393106.0
2022-09-21 12:00:00,60.45,60.56,60.44,60.54,439909.0,55.6811,55.7824,55.6719,55.764,439909.0
2022-09-21 12:30:00,60.54,60.55,60.39,60.4,253299.0,55.764,55.7732,55.6258,55.635,253299.0
2022-09-21 13:00:00,60.4,60.49,60.3,60.37,400839.0,55.635,55.7179,55.5429,55.6074,400839.0
2022-09-21 13:30:00,60.37,60.47,60.35,60.43,386537.0,55.6074,55.6995,55.589,55.6627,386537.0
2022-09-21 14:00:00,60.43,60.45,59.66,59.89,1304539.0,55.6627,55.6811,54.9534,55.1653,1304539.0
2022-09-21 14:30:00,59.88,60.55,59.78,60.39,1948993.0,55.1561,55.7732,55.064,55.6258,1948993.0
2022-09-21 15:00:00,60.4,60.51,59.81,59.84,880945.0,55.635,55.7364,55.0916,55.1192,880945.0
2022-09-21 15:30:00,59.83,59.9,59.39,59.4,1619134.0,55.11,55.1745,54.7047,54.7139,1619134.0
2022-09-22 09:30:00,59.55,59.67,59.2,59.41,989542.0,54.8521,54.9626,54.5297,54.7231,989542.0
2022-09-22 10:00:00,59.4,59.47,59.21,59.43,702785.0,54.7139,54.7784,54.5389,54.7416,702785.0
2022-09-22 10:30:00,59.43,59.59,59.25,59.4,765781.0,54.7416,54.8889,54.5758,54.7139,765781.0
2022-09-22 11:00:00,59.4,59.58,59.35,59.4,534891.0,54.7139,54.8797,54.6679,54.7139,534891.0
2022-09-22 11:30:00,59.39,59.54,59.36,59.43,405023.0,54.7047,54.8429,54.6771,54.7416,405023.0
2022-09-22 12:00:00,59.43,59.73,59.41,59.65,513010.0,54.7416,55.0179,54.7231,54.9442,513010.0
2022-09-22 12:30:00,59.65,59.7,59.57,59.61,428644.0,54.9442,54.9903,54.8705,54.9074,428644.0
2022-09-22 13:00:00,59.61,59.67,59.41,59.57,567885.0,54.9074,54.9626,54.7231,54.8705,567885.0
2022-09-22 13:30:00,59.57,59.68,59.55,59.58,448132.0,54.8705,54.9718,54.8521,54.8797,448132.0
2022-09-22 14:00:00,59.57,59.62,59.39,59.47,489986.0,54.8705,54.9166,54.7047,54.7784,489986.0
2022-09-22 14:30:00,59.47,59.52,59.35,59.49,356589.0,54.7784,54.8245,54.6679,54.7968,356589.0
2022-09-22 15:00:00,59.49,59.62,59.39,59.48,646385.0,54.7968,54.9166,54.7047,54.7876,646385.0
2022-09-22 15:30:00,59.48,59.68,59.24,59.25,1693496.0,54.7876,54.9718,54.5666,54.5758,1693496.0
2022-09-23 09:30:00,58.96,59.02,58.7,58.89,935567.0,54.3086,54.3639,54.0692,54.2442,935567.0
2022-09-23 10:00:00,58.88,59.1,58.88,58.96,543694.0,54.235,54.4376,54.235,54.3086,543694.0
2022-09-23 10:30:00,58.96,58.97,58.66,58.69,491867.0,54.3086,54.3179,54.0323,54.0599,491867.0
2022-09-23 11:00:00,58.69,58.92,58.68,58.8,699312.0,54.0599,54.2718,54.0507,54.1613,699312.0
2022-09-23 11:30:00,58.8,58.82,58.54,58.66,516194.0,54.1613,54.1797,53.9218,54.0323,516194.0
2022-09-23 12:00:00,58.66,58.66,58.45,58.48,457104.0,54.0323,54.0323,53.8389,53.8665,457104.0
2022-09-23 12:30:00,58.48,58.6,58.35,58.6,453092.0,53.8665,53.977,53.7468,53.977,453092.0
2022-09-23 13:00:00,58.59,58.71,58.48,58.48,422906.0,53.9678,54.0784,53.8665,53.8665,422906.0
2022-09-23 13:30:00,58.48,58.58,58.43,58.58,540785.0,53.8665,53.9586,53.8205,53.9586,540785.0
2022-09-23 14:00:00,58.57,58.64,58.15,58.23,655516.0,53.9494,54.0139,53.5625,53.6362,655516.0
2022-09-23 14:30:00,58.23,58.24,58.0,58.03,657573.0,53.6362,53.6454,53.4244,53.452,657573.0
2022-09-23 15:00:00,58.02,58.49,58.01,58.46,875649.0,53.4428,53.8757,53.4336,53.8481,875649.0
2022-09-23 15:30:00,58.46,58.64,58.41,58.61,2190385.0,53.8481,54.0139,53.802,53.9863,2190385.0
2022-09-26 09:30:00,58.49,58.51,58.05,58.13,1228756.0,53.8757,53.8941,53.4704,53.5441,1228756.0
2022-09-26 10:00:00,58.14,58.45,58.12,58.43,773245.0,53.5533,53.8389,53.5349,53.8205,773245.0
2022-09-26 10:30:00,58.44,58.45,58.22,58.36,591504.0,53.8297,53.8389,53.627,53.756,591504.0
2022-09-26 11:00:00,58.36,58.57,58.15,58.16,708857.0,53.756,53.9494,53.5625,53.5718,708857.0
2022-09-26 11:30:00,58.16,58.31,57.99,58.29,844312.0,53.5718,53.7099,53.4152,53.6915,844312.0
2022-09-26 12:00:00,58.3,58.3,57.99,58.05,599049.0,53.7007,53.7007,53.4152,53.4704,599049.0
2022-09-26 12:30:00,58.05,58.19,57.99,58.15,572860.0,53.4704,53.5994,53.4152,53.5625,572860.0
2022-09-26 13:00:00,58.15,58.17,57.68,57.74,504095.0,53.5625,53.581,53.1296,53.1849,504095.0
2022-09-26 13:30:00,57.73,57.89,57.69,57.72,736651.0,53.1757,53.3231,53.1388,53.1665,736651.0
2022-09-26 14:00:00,57.71,57.96,57.7,57.77,530488.0,53.1573,53.3875,53.148,53.2125,530488.0
2022-09-26 14:30:00,57.77,58.08,57.73,57.99,641696.0,53.2125,53.4981,53.1757,53.4152,641696.0
2022-09-26 15:00:00,58.0,58.1,57.88,57.93,925685.0,53.4244,53.5165,53.3138,53.3599,925685.0
2022-09-26 15:30:00,57.93,58.26,57.83,57.88,2492395.0,53.3599,53.6639,53.2678,53.3138,2492395.0
2022-09-27 09:30:00,58.08,58.37,57.85,58.22,1362108.0,53.4981,53.7652,53.2862,53.627,1362108.0
2022-09-27 10:00:00,58.23,58.23,57.68,57.68,1004151.0,53.6362,53.6362,53.1296,53.1296,1004151.0
2022-09-27 10:30:00,57.69,57.93,57.64,57.69,1117044.0,53.1388,53.3599,53.0928,53.1388,1117044.0
2022-09-27 11:00:00,57.69,57.78,57.24,57.29,994984.0,53.1388,53.2217,52.7243,52.7704,994984.0
2022-09-27 11:30:00,57.28,57.39,57.01,57.03,1179574.0,52.7612,52.8625,52.5125,52.5309,1179574.0
2022-09-27 12:00:00,57.03,57.08,56.68,56.79,1458923.0,52.5309,52.577,52.2085,52.3098,1458923.0
2022-09-27 12:30:00,56.79,57.01,56.76,56.93,941277.0,52.3098,52.5125,52.2822,52.4388,941277.0
2022-09-27 13:00:00,56.92,56.92,56.61,56.65,965341.0,52.4296,52.4296,52.144,52.1809,965341.0
2022-09-27 13:30:00,56.65,56.7,56.48,56.59,814161.0,52.1809,52.2269,52.0243,52.1256,814161.0
2022-09-27 14:00:00,56.58,56.81,56.55,56.8,941703.0,52.1164,52.3283,52.0888,52.319,941703.0
2022-09-27 14:30:00,56.8,56.95,56.73,56.83,779796.0,52.319,52.4572,52.2546,52.3467,779796.0
2022-09-27 15:00:00,56.83,56.83,56.56,56.58,976382.0,52.3467,52.3467,52.098,52.1164,976382.0
2022-09-27 15:30:00,56.59,56.61,56.31,56.4,3485466.0,52.1256,52.144,51.8677,51.9506,3485466.0
2022-09-28 09:30:00,56.66,56.79,55.91,56.22,1818582.0,52.1901,52.3098,51.4993,51.7848,1818582.0
2022-09-28 10:00:00,56.21,56.39,55.93,56.01,2273089.0,51.7756,51.9414,51.5177,51.5914,2273089.0
2022-09-28 10:30:00,56.02,56.37,55.98,56.11,1187581.0,51.6006,51.923,51.5637,51.6835,1187581.0
2022-09-28 11:00:00,56.11,56.26,55.99,56.14,1173160.0,51.6835,51.8216,51.5729,51.7111,1173160.0
2022-09-28 11:30:00,56.14,56.47,56.13,56.47,1046044.0,51.7111,52.0151,51.7019,52.0151,1046044.0
2022-09-28 12:00:00,56.47,56.62,56.38,56.51,1126368.0,52.0151,52.1532,51.9322,52.0519,1126368.0
2022-09-28 12:30:00,56.51,56.89,56.49,56.87,843946.0,52.0519,52.4019,52.0335,52.3835,843946.0
2022-09-28 13:00:00,56.87,56.9,56.71,56.8,974357.0,52.3835,52.4112,52.2361,52.319,974357.0
2022-09-28 13:30:00,56.81,56.83,56.69,56.75,624806.0,52.3283,52.3467,52.2177,52.273,624806.0
2022-09-28 14:00:00,56.75,56.84,56.7,56.78,651889.0,52.273,52.3559,52.2269,52.3006,651889.0
2022-09-28 14:30:00,56.78,56.99,56.77,56.84,646215.0,52.3006,52.4941,52.2914,52.3559,646215.0
2022-09-28 15:00:00,56.85,57.09,56.84,57.01,896082.0,52.3651,52.5862,52.3559,52.5125,896082.0
2022-09-28 15:30:00,57.02,57.25,56.96,56.98,2428998.0,52.5217,52.7335,52.4664,52.4848,2428998.0
2022-09-29 09:30:00,57.09,57.29,56.52,56.54,1173649.0,52.5862,52.7704,52.0611,52.0796,1173649.0
2022-09-29 10:00:00,56.53,56.55,56.3,56.47,776709.0,52.0703,52.0888,51.8585,52.0151,776709.0
2022-09-29 10:30:00,56.47,56.55,56.31,56.53,719441.0,52.0151,52.0888,51.8677,52.0703,719441.0
2022-09-29 11:00:00,56.53,56.78,56.43,56.5,671475.0,52.0703,52.3006,51.9782,52.0427,671475.0
2022-09-29 11:30:00,56.51,56.63,56.36,56.48,990903.0,52.0519,52.1625,51.9138,52.0243,990903.0
2022-09-29 12:00:00,56.48,56.59,56.23,56.26,627137.0,52.0243,52.1256,51.794,51.8216,627137.0
2022-09-29 12:30:00,56.25,56.39,56.22,56.26,392950.0,51.8124,51.9414,51.7848,51.8216,392950.0
2022-09-29 13:00:00,56.26,56.26,56.08,56.11,355767.0,51.8216,51.8216,51.6558,51.6835,355767.0
2022-09-29 13:30:00,56.11,56.21,56.02,56.05,422478.0,51.6835,51.7756,51.6006,51.6282,422478.0
2022-09-29 14:00:00,56.05,56.19,56.0,56.15,605252.0,51.6282,51.7572,51.5822,51.7203,605252.0
2022-09-29 14:30:00,56.15,56.24,56.06,56.07,445017.0,51.7203,51.8032,51.6374,51.6466,445017.0
2022-09-29 15:00:00,56.06,56.36,56.04,56.25,952422.0,51.6374,51.9138,51.619,51.8124,952422.0
2022-09-29 15:30:00,56.24,56.66,56.23,56.59,2127736.0,51.8032,52.1901,51.794,52.1256,2127736.0
2022-09-30 09:30:00,56.71,57.13,56.4,56.86,1238848.0,52.2361,52.623,51.9506,52.3743,1238848.0
2022-09-30 10:00:00,56.87,56.95,56.47,56.68,750578.0,52.3835,52.4572,52.0151,52.2085,750578.0
2022-09-30 10:30:00,56.69,56.96,56.68,56.8,602569.0,52.2177,52.4664,52.2085,52.319,602569.0
2022-09-30 11:00:00,56.79,57.01,56.76,56.83,622360.0,52.3098,52.5125,52.2822,52.3467,622360.0
2022-09-30 11:30:00,56.84,56.91,56.35,56.45,603583.0,52.3559,52.4204,51.9045,51.9967,603583.0
2022-09-30 12:00:00,56.45,56.53,56.33,56.48,404496.0,51.9967,52.0703,51.8861,52.0243,404496.0
2022-09-30 12:30:00,56.49,56.55,56.43,56.47,249585.0,52.0335,52.0888,51.9782,52.0151,249585.0
2022-09-30 13:00:00,56.47,56.5,56.34,56.47,414596.0,52.0151,52.0427,51.8953,52.0151,414596.0
2022-09-30 13:30:00,56.48,56.53,56.33,56.42,352770.0,52.0243,52.0703,51.8861,51.969,352770.0
2022-09-30 14:00:00,56.42,56.61,56.37,56.42,434282.0,51.969,52.144,51.923,51.969,434282.0
2022-09-30 14:30:00,56.42,56.45,56.22,56.27,618675.0,51.969,51.9967,51.7848,51.8309,618675.0
2022-09-30 15:00:00,56.27,56.44,56.25,56.39,636260.0,51.8309,51.9874,51.8124,51.9414,636260.0
2022-09-30 15:30:00,56.4,56.5,56.0,56.08,2610083.0,51.9506,52.0427,51.5822,51.6558,2610083.0
2022-10-03 09:30:00,56.36,56.73,56.06,56.19,1753024.0,51.9138,52.2546,51.6374,51.7572,1753024.0
2022-10-03 10:00:00,56.19,56.82,56.18,56.56,876543.0,51.7572,52.3375,51.748,52.098,876543.0
2022-10-03 10:30:00,56.57,56.63,56.44,56.44,628694.0,52.1072,52.1625,51.9874,51.9874,628694.0
2022-10-03 11:00:00,56.44,56.56,56.36,56.55,872851.0,51.9874,52.098,51.9138,52.0888,872851.0
2022-10-03 11:30:00,56.55,56.61,56.25,56.3,386928.0,52.0888,52.144,51.8124,51.8585,386928.0
2022-10-03 12:00:00,56.29,56.46,56.24,56.25,424888.0,51.8493,52.0059,51.8032,51.8124,424888.0
2022-10-03 12:30:00,56.25,56.59,56.23,56.56,653451.0,51.8124,52.1256,51.794,52.098,653451.0
2022-10-03 13:00:00,56.56,56.77,56.53,56.61,724176.0,52.098,52.2914,52.0703,52.144,724176.0
2022-10-03 13:30:00,56.6,56.68,56.53,56.59,619203.0,52.1348,52.2085,52.0703,52.1256,619203.0
2022-10-03 14:00:00,56.59,56.78,56.56,56.75,498464.0,52.1256,52.3006,52.098,52.273,498464.0
2022-10-03 14:30:00,56.75,56.85,56.73,56.79,637281.0,52.273,52.3651,52.2546,52.3098,637281.0
2022-10-03 15:00:00,56.79,56.79,56.59,56.69,631144.0,52.3098,52.3098,52.1256,52.2177,631144.0
2022-10-03 15:30:00,56.68,56.8,56.59,56.66,1762385.0,52.2085,52.319,52.1256,52.1901,1762385.0
2022-10-04 09:30:00,56.95,57.57,56.74,57.55,1980080.0,52.4572,53.0283,52.2638,53.0099,1980080.0
2022-10-04 10:00:00,57.55,57.81,57.31,57.45,929591.0,53.0099,53.2494,52.7888,52.9178,929591.0
2022-10-04 10:30:00,57.46,57.58,57.02,57.23,1085642.0,52.927,53.0375,52.5217,52.7151,1085642.0
2022-10-04 11:00:00,57.23,57.31,56.92,57.12,929947.0,52.7151,52.7888,52.4296,52.6138,929947.0
2022-10-04 11:30:00,57.12,57.24,56.9,56.97,752246.0,52.6138,52.7243,52.4112,52.4756,752246.0
2022-10-04 12:00:00,56.96,56.99,56.86,56.91,920718.0,52.4664,52.4941,52.3743,52.4204,920718.0
2022-10-04 12:30:00,56.9,56.95,56.66,56.73,717669.0,52.4112,52.4572,52.1901,52.2546,717669.0
2022-10-04 13:00:00,56.73,56.74,56.46,56.58,668964.0,52.2546,52.2638,52.0059,52.1164,668964.0
2022-10-04 13:30:00,56.58,56.8,56.57,56.72,1516402.0,52.1164,52.319,52.1072,52.2454,1516402.0
2022-10-04 14:00:00,56.72,56.79,56.52,56.52,665840.0,52.2454,52.3098,52.0611,52.0611,665840.0
2022-10-04 14:30:00,56.52,56.81,56.51,56.78,690487.0,52.0611,52.3283,52.0519,52.3006,690487.0
2022-10-04 15:00:00,56.79,56.79,56.56,56.67,867746.0,52.3098,52.3098,52.098,52.1993,867746.0
2022-10-04 15:30:00,56.67,56.81,56.56,56.8,2037701.0,52.1993,52.3283,52.098,52.319,2037701.0
2022-10-05 09:30:00,56.5,56.65,56.14,56.17,1192372.0,52.0427,52.1809,51.7111,51.7387,1192372.0
2022-10-05 10:00:00,56.16,56.18,55.51,55.75,1066007.0,51.7295,51.748,51.1308,51.3519,1066007.0
2022-10-05 10:30:00,55.74,55.91,55.63,55.7,683565.0,51.3427,51.4993,51.2413,51.3058,683565.0
2022-10-05 11:00:00,55.69,55.91,55.64,55.81,525942.0,51.2966,51.4993,51.2506,51.4071,525942.0
2022-10-05 11:30:00,55.8,55.98,55.74,55.79,659250.0,51.3979,51.5637,51.3427,51.3887,659250.0
2022-10-05 12:00:00,55.78,56.15,55.69,56.05,417687.0,51.3795,51.7203,51.2966,51.6282,417687.0
2022-10-05 12:30:00,56.04,56.16,55.97,55.98,678132.0,51.619,51.7295,51.5545,51.5637,678132.0
2022-10-05 13:00:00,55.99,56.28,55.96,56.23,573893.0,51.5729,51.8401,51.5453,51.794,573893.0
2022-10-05 13:30:00,56.23,56.26,56.1,56.14,551891.0,51.794,51.8216,51.6743,51.7111,551891.0
2022-10-05 14:00:00,56.14,56.27,56.12,56.23,827944.0,51.7111,51.8309,51.6927,51.794,827944.0
2022-10-05 14:30:00,56.24,56.4,56.19,56.35,903413.0,51.8032,51.9506,51.7572,51.9045,903413.0
2022-10-05 15:00:00,56.36,56.52,56.33,56.5,655536.0,51.9138,52.0611,51.8861,52.0427,655536.0
2022-10-05 15:30:00,56.49,56.52,56.13,56.24,2122582.0,52.0335,52.0611,51.7019,51.8032,2122582.0
2022-10-06 09:30:00,56.0,56.1,55.61,55.64,1139073.0,51.5822,51.6743,51.2229,51.2506,1139073.0
2022-10-06 10:00:00,55.65,55.66,55.45,55.54,770170.0,51.2598,51.269,51.0755,51.1584,770170.0
2022-10-06 10:30:00,55.54,55.66,55.4,55.65,882531.0,51.1584,51.269,51.0295,51.2598,882531.0
2022-10-06 11:00:00,55.65,55.82,55.49,55.72,742477.0,51.2598,51.4164,51.1124,51.3242,742477.0
2022-10-06 11:30:00,55.72,55.72,55.37,55.38,755827.0,51.3242,51.3242,51.0019,51.0111,755827.0
2022-10-06 12:00:00,55.38,55.6,55.33,55.6,703735.0,51.0111,51.2137,50.965,51.2137,703735.0
2022-10-06 12:30:00,55.6,55.63,55.49,55.54,622387.0,51.2137,51.2413,51.1124,51.1584,622387.0
2022-10-06 13:00:00,55.54,55.57,55.36,55.47,756586.0,51.1584,51.1861,50.9926,51.094,756586.0
2022-10-06 13:30:00,55.47,55.48,55.33,55.38,908164.0,51.094,51.1032,50.965,51.0111,908164.0
2022-10-06 14:00:00,55.38,55.38,55.12,55.18,1076298.0,51.0111,51.0111,50.7716,50.8268,1076298.0
2022-10-06 14:30:00,55.18,55.26,54.98,55.07,999997.0,50.8268,50.9005,50.6426,50.7255,999997.0
2022-10-06 15:00:00,55.06,55.23,54.87,55.22,1085485.0,50.7163,50.8729,50.5413,50.8637,1085485.0
2022-10-06 15:30:00,55.23,55.26,54.97,55.02,2227686.0,50.8729,50.9005,50.6334,50.6795,2227686.0
2022-10-07 09:30:00,54.99,55.09,54.56,54.65,1098727.0,50.6518,50.7439,50.2558,50.3387,1098727.0
2022-10-07 10:00:00,54.64,54.83,54.6,54.77,450743.0,50.3295,50.5045,50.2926,50.4492,450743.0
2022-10-07 10:30:00,54.78,54.91,54.72,54.75,659814.0,50.4584,50.5781,50.4031,50.4308,659814.0
2022-10-07 11:00:00,54.75,54.84,54.65,54.77,615769.0,50.4308,50.5137,50.3387,50.4492,615769.0
2022-10-07 11:30:00,54.76,54.82,54.54,54.62,586158.0,50.44,50.4953,50.2373,50.311,586158.0
2022-10-07 12:00:00,54.61,54.65,54.45,54.48,383484.0,50.3018,50.3387,50.1544,50.1821,383484.0
2022-10-07 12:30:00,54.48,54.6,54.45,54.54,375426.0,50.1821,50.2926,50.1544,50.2373,375426.0
2022-10-07 13:00:00,54.53,54.64,54.47,54.6,270120.0,50.2281,50.3295,50.1729,50.2926,270120.0
2022-10-07 13:30:00,54.6,54.6,54.5,54.57,371818.0,50.2926,50.2926,50.2005,50.265,371818.0
2022-10-07 14:00:00,54.56,54.74,54.53,54.54,374852.0,50.2558,50.4216,50.2281,50.2373,374852.0
2022-10-07 14:30:00,54.54,54.54,54.37,54.46,374390.0,50.2373,50.2373,50.0808,50.1637,374390.0
2022-10-07 15:00:00,54.47,54.58,54.3,54.34,511115.0,50.1729,50.2742,50.0163,50.0531,511115.0
2022-10-07 15:30:00,54.35,54.61,54.25,54.51,1631866.0,50.0623,50.3018,49.9702,50.2097,1631866.0
2022-10-10 09:30:00,54.6,54.96,54.57,54.83,868491.0,50.2926,50.6242,50.265,50.5045,868491.0
2022-10-10 10:00:00,54.83,54.89,54.6,54.85,542802.0,50.5045,50.5597,50.2926,50.5229,542802.0
2022-10-10 10:30:00,54.85,54.91,54.62,54.82,588209.0,50.5229,50.5781,50.311,50.4953,588209.0
2022-10-10 11:00:00,54.82,54.83,54.32,54.45,1008259.0,50.4953,50.5045,50.0347,50.1544,1008259.0
2022-10-10 11:30:00,54.45,54.49,54.27,54.41,601620.0,50.1544,50.1913,49.9886,50.1176,601620.0
2022-10-10 12:00:00,54.4,54.41,54.17,54.19,429353.0,50.1084,50.1176,49.8965,49.915,429353.0
2022-10-10 12:30:00,54.19,54.26,54.03,54.06,432447.0,49.915,49.9794,49.7676,49.7952,432447.0
2022-10-10 13:00:00,54.06,54.15,54.01,54.09,506936.0,49.7952,49.8781,49.7492,49.8228,506936.0
2022-10-10 13:30:00,54.09,54.44,54.08,54.35,460078.0,49.8228,50.1452,49.8136,50.0623,460078.0
2022-10-10 14:00:00,54.35,54.43,54.26,54.41,348215.0,50.0623,50.136,49.9794,50.1176,348215.0
2022-10-10 14:30:00,54.41,54.56,54.37,54.41,347881.0,50.1176,50.2558,50.0808,50.1176,347881.0
2022-10-10 15:00:00,54.41,54.55,54.36,54.39,508504.0,50.1176,50.2466,50.0715,50.0992,508504.0
2022-10-10 15:30:00,54.4,54.48,54.34,54.35,1346425.0,50.1084,50.1821,50.0531,50.0623,1346425.0
2022-10-11 09:30:00,54.46,54.61,54.24,54.59,1117920.0,50.1637,50.3018,49.961,50.2834,1117920.0
2022-10-11 10:00:00,54.6,54.77,54.57,54.64,794435.0,50.2926,50.4492,50.265,50.3295,794435.0
2022-10-11 10:30:00,54.65,54.92,54.64,54.83,687296.0,50.3387,50.5874,50.3295,50.5045,687296.0
2022-10-11 11:00:00,54.83,55.11,54.82,54.93,802286.0,50.5045,50.7624,50.4953,50.5966,802286.0
2022-10-11 11:30:00,54.93,55.13,54.87,55.09,634036.0,50.5966,50.7808,50.5413,50.7439,634036.0
2022-10-11 12:00:00,55.09,55.22,55.0,55.11,385508.0,50.7439,50.8637,50.661,50.7624,385508.0
2022-10-11 12:30:00,55.11,55.18,55.05,55.08,379919.0,50.7624,50.8268,50.7071,50.7347,379919.0
2022-10-11 13:00:00,55.08,55.14,54.96,55.0,515730.0,50.7347,50.79,50.6242,50.661,515730.0
2022-10-11 13:30:00,54.99,55.17,54.97,55.14,363886.0,50.6518,50.8176,50.6334,50.79,363886.0
2022-10-11 14:00:00,55.14,55.2,55.03,55.12,367856.0,50.79,50.8453,50.6887,50.7716,367856.0
2022-10-11 14:30:00,55.12,55.15,54.55,54.57,963356.0,50.7716,50.7992,50.2466,50.265,963356.0
2022-10-11 15:00:00,54.56,54.61,54.38,54.53,855310.0,50.2558,50.3018,50.09,50.2281,855310.0
2022-10-11 15:30:00,54.53,54.64,54.43,54.49,2127618.0,50.2281,50.3295,50.136,50.1913,2127618.0
2022-10-12 09:30:00,55.23,56.04,55.04,55.59,3036509.0,50.8729,51.619,50.6979,51.2045,3036509.0
2022-10-12 10:00:00,55.59,55.9,55.53,55.84,1124671.0,51.2045,51.49,51.1492,51.4348,1124671.0
2022-10-12 10:30:00,55.83,55.97,55.74,55.79,997370.0,51.4256,51.5545,51.3427,51.3887,997370.0
2022-10-12 11:00:00,55.79,55.93,55.76,55.87,634312.0,51.3887,51.5177,51.3611,51.4624,634312.0
2022-10-12 11:30:00,55.88,55.9,55.6,55.64,775822.0,51.4716,51.49,51.2137,51.2506,775822.0
2022-10-12 12:00:00,55.64,55.73,55.52,55.59,427419.0,51.2506,51.3335,51.14,51.2045,427419.0
2022-10-12 12:30:00,55.6,55.61,55.36,55.44,371779.0,51.2137,51.2229,50.9926,51.0663,371779.0
2022-10-12 13:00:00,55.44,55.47,55.28,55.35,348507.0,51.0663,51.094,50.919,50.9834,348507.0
2022-10-12 13:30:00,55.35,55.35,55.19,55.31,387190.0,50.9834,50.9834,50.8361,50.9466,387190.0
2022-10-12 14:00:00,55.31,55.46,55.16,55.45,810743.0,50.9466,51.0848,50.8084,51.0755,810743.0
2022-10-12 14:30:00,55.44,55.48,55.24,55.29,598145.0,51.0663,51.1032,50.8821,50.9282,598145.0
2022-10-12 15:00:00,55.29,55.31,55.09,55.1,664575.0,50.9282,50.9466,50.7439,50.7532,664575.0
2022-10-12 15:30:00,55.09,55.22,55.06,55.14,3306325.0,50.7439,50.8637,50.7163,50.79,3306325.0
2022-10-13 09:30:00,54.48,54.84,54.36,54.69,1024588.0,50.1821,50.5137,50.0715,50.3755,1024588.0
2022-10-13 10:00:00,54.68,54.84,54.39,54.45,695476.0,50.3663,50.5137,50.0992,50.1544,695476.0
2022-10-13 10:30:00,54.45,54.64,54.34,54.35,723844.0,50.1544,50.3295,50.0531,50.0623,723844.0
2022-10-13 11:00:00,54.34,55.22,54.26,55.21,1044937.0,50.0531,50.8637,49.9794,50.8545,1044937.0
2022-10-13 11:30:00,55.21,55.63,55.11,55.37,927740.0,50.8545,51.2413,50.7624,51.0019,927740.0
2022-10-13 12:00:00,55.38,55.57,55.29,55.46,554653.0,51.0111,51.1861,50.9282,51.0848,554653.0
2022-10-13 12:30:00,55.46,55.64,55.4,55.52,539411.0,51.0848,51.2506,51.0295,51.14,539411.0
2022-10-13 13:00:00,55.52,55.73,55.49,55.67,469676.0,51.14,51.3335,51.1124,51.2782,469676.0
2022-10-13 13:30:00,55.68,55.84,55.66,55.79,410816.0,51.2874,51.4348,51.269,51.3887,410816.0
2022-10-13 14:00:00,55.78,55.85,55.67,55.7,376263.0,51.3795,51.444,51.2782,51.3058,376263.0
2022-10-13 14:30:00,55.71,56.05,55.7,56.01,594692.0,51.315,51.6282,51.3058,51.5914,594692.0
2022-10-13 15:00:00,56.02,56.08,55.82,55.85,597771.0,51.6006,51.6558,51.4164,51.444,597771.0
2022-10-13 15:30:00,55.84,55.97,55.74,55.88,1551669.0,51.4348,51.5545,51.3427,51.4716,1551669.0
2022-10-14 09:30:00,56.29,56.47,56.0,56.07,952981.0,51.8493,52.0151,51.5822,51.6466,952981.0
2022-10-14 10:00:00,56.07,56.12,55.48,55.72,957474.0,51.6466,51.6927,51.1032,51.3242,957474.0
2022-10-14 10:30:00,55.72,55.82,55.5,55.7,568099.0,51.3242,51.4164,51.1216,51.3058,568099.0
2022-10-14 11:00:00,55.71,55.83,55.44,55.7,725176.0,51.315,51.4256,51.0663,51.3058,725176.0
2022-10-14 11:30:00,55.7,55.73,55.47,55.54,569146.0,51.3058,51.3335,51.094,51.1584,569146.0
2022-10-14 12:00:00,55.53,55.66,55.22,55.33,576660.0,51.1492,51.269,50.8637,50.965,576660.0
2022-10-14 12:30:00,55.32,55.5,55.25,55.29,374681.0,50.9558,51.1216,50.8913,50.9282,374681.0
2022-10-14 13:00:00,55.29,55.41,55.22,55.39,399657.0,50.9282,51.0387,50.8637,51.0203,399657.0
2022-10-14 13:30:00,55.4,55.52,55.34,55.43,1240029.0,51.0295,51.14,50.9742,51.0571,1240029.0
2022-10-14 14:00:00,55.43,55.43,55.14,55.26,740458.0,51.0571,51.0571,50.79,50.9005,740458.0
2022-10-14 14:30:00,55.26,55.3,55.14,55.21,446158.0,50.9005,50.9374,50.79,50.8545,446158.0
2022-10-14 15:00:00,55.21,55.34,55.05,55.29,977886.0,50.8545,50.9742,50.7071,50.9282,977886.0
2022-10-14 15:30:00,55.3,55.39,54.94,55.07,3366328.0,50.9374,51.0203,50.6058,50.7255,3366328.0
2022-10-17 09:30:00,55.63,56.22,55.57,55.75,1521622.0,51.2413,51.7848,51.1861,51.3519,1521622.0
2022-10-17 10:00:00,55.76,56.09,55.67,55.89,623972.0,51.3611,51.6651,51.2782,51.4808,623972.0
2022-10-17 10:30:00,55.89,56.11,55.84,56.04,848630.0,51.4808,51.6835,51.4348,51.619,848630.0
2022-10-17 11:00:00,56.05,56.06,55.75,55.94,556010.0,51.6282,51.6374,51.3519,51.5269,556010.0
2022-10-17 11:30:00,55.93,56.0,55.85,55.94,481153.0,51.5177,51.5822,51.444,51.5269,481153.0
2022-10-17 12:00:00,55.95,55.98,55.86,55.91,532107.0,51.5361,51.5637,51.4532,51.4993,532107.0
2022-10-17 12:30:00,55.91,55.98,55.82,55.87,438845.0,51.4993,51.5637,51.4164,51.4624,438845.0
2022-10-17 13:00:00,55.87,55.91,55.8,55.88,653123.0,51.4624,51.4993,51.3979,51.4716,653123.0
2022-10-17 13:30:00,55.88,55.99,55.87,55.97,424822.0,51.4716,51.5729,51.4624,51.5545,424822.0
2022-10-17 14:00:00,55.98,56.02,55.75,55.8,675606.0,51.5637,51.6006,51.3519,51.3979,675606.0
2022-10-17 14:30:00,55.8,55.89,55.78,55.86,326867.0,51.3979,51.4808,51.3795,51.4532,326867.0
2022-10-17 15:00:00,55.85,55.91,55.74,55.82,623910.0,51.444,51.4993,51.3427,51.4164,623910.0
2022-10-17 15:30:00,55.82,55.87,55.67,55.69,1798053.0,51.4164,51.4624,51.2782,51.2966,1798053.0
2022-10-18 09:30:00,56.31,56.78,56.31,56.54,1602551.0,51.8677,52.3006,51.8677,52.0796,1602551.0
2022-10-18 10:00:00,56.53,56.65,56.3,56.45,707060.0,52.0703,52.1809,51.8585,51.9967,707060.0
2022-10-18 10:30:00,56.45,56.58,56.36,56.43,439665.0,51.9967,52.1164,51.9138,51.9782,439665.0
2022-10-18 11:00:00,56.43,56.45,56.11,56.22,425244.0,51.9782,51.9967,51.6835,51.7848,425244.0
2022-10-18 11:30:00,56.23,56.3,56.1,56.23,480332.0,51.794,51.8585,51.6743,51.794,480332.0
2022-10-18 12:00:00,56.23,56.34,56.15,56.18,360395.0,51.794,51.8953,51.7203,51.748,360395.0
2022-10-18 12:30:00,56.17,56.39,56.14,56.27,285357.0,51.7387,51.9414,51.7111,51.8309,285357.0
2022-10-18 13:00:00,56.28,56.37,56.12,56.31,443012.0,51.8401,51.923,51.6927,51.8677,443012.0
2022-10-18 13:30:00,56.31,56.45,56.27,56.37,449169.0,51.8677,51.9967,51.8309,51.923,449169.0
2022-10-18 14:00:00,56.37,56.42,56.26,56.41,325975.0,51.923,51.969,51.8216,51.9598,325975.0
2022-10-18 14:30:00,56.42,56.43,56.14,56.27,433186.0,51.969,51.9782,51.7111,51.8309,433186.0
2022-10-18 15:00:00,56.27,56.31,56.14,56.27,454722.0,51.8309,51.8677,51.7111,51.8309,454722.0
2022-10-18 15:30:00,56.27,56.46,56.23,56.46,1554070.0,51.8309,52.0059,51.794,52.0059,1554070.0
2022-10-19 09:30:00,56.31,56.54,56.29,56.36,623487.0,51.8677,52.0796,51.8493,51.9138,623487.0
2022-10-19 10:00:00,56.36,56.47,56.22,56.45,439924.0,51.9138,52.0151,51.7848,51.9967,439924.0
2022-10-19 10:30:00,56.45,56.46,56.29,56.36,572615.0,51.9967,52.0059,51.8493,51.9138,572615.0
2022-10-19 11:00:00,56.36,56.37,56.02,56.03,460530.0,51.9138,51.923,51.6006,51.6098,460530.0
2022-10-19 11:30:00,56.03,56.22,55.95,56.17,420648.0,51.6098,51.7848,51.5361,51.7387,420648.0
2022-10-19 12:00:00,56.17,56.2,56.0,56.07,338549.0,51.7387,51.7664,51.5822,51.6466,338549.0
2022-10-19 12:30:00,56.07,56.15,55.92,55.96,333434.0,51.6466,51.7203,51.5085,51.5453,333434.0
2022-10-19 13:00:00,55.96,56.0,55.76,55.86,448818.0,51.5453,51.5822,51.3611,51.4532,448818.0
2022-10-19 13:30:00,55.85,55.88,55.73,55.87,360635.0,51.444,51.4716,51.3335,51.4624,360635.0
2022-10-19 14:00:00,55.86,56.05,55.79,56.0,452899.0,51.4532,51.6282,51.3887,51.5822,452899.0
2022-10-19 14:30:00,55.99,56.0,55.85,55.91,300808.0,51.5729,51.5822,51.444,51.4993,300808.0
2022-10-19 15:00:00,55.9,56.02,55.83,55.88,501889.0,51.49,51.6006,51.4256,51.4716,501889.0
2022-10-19 15:30:00,55.88,55.98,55.82,55.96,1312120.0,51.4716,51.5637,51.4164,51.5453,1312120.0
2022-10-20 09:30:00,55.77,55.92,55.51,55.52,929494.0,51.3703,51.5085,51.1308,51.14,929494.0
2022-10-20 10:00:00,55.52,55.65,55.42,55.53,901817.0,51.14,51.2598,51.0479,51.1492,901817.0
2022-10-20 10:30:00,55.54,55.56,55.22,55.31,600639.0,51.1584,51.1769,50.8637,50.9466,600639.0
2022-10-20 11:00:00,55.3,55.32,55.07,55.2,712369.0,50.9374,50.9558,50.7255,50.8453,712369.0
2022-10-20 11:30:00,55.2,55.31,55.14,55.18,746485.0,50.8453,50.9466,50.79,50.8268,746485.0
2022-10-20 12:00:00,55.19,55.27,55.07,55.2,762914.0,50.8361,50.9097,50.7255,50.8453,762914.0
2022-10-20 12:30:00,55.19,55.25,55.11,55.16,635037.0,50.8361,50.8913,50.7624,50.8084,635037.0
2022-10-20 13:00:00,55.16,55.36,55.1,55.34,1496444.0,50.8084,50.9926,50.7532,50.9742,1496444.0
2022-10-20 13:30:00,55.35,55.49,55.18,55.23,942521.0,50.9834,51.1124,50.8268,50.8729,942521.0
2022-10-20 14:00:00,55.23,55.25,55.02,55.03,431656.0,50.8729,50.8913,50.6795,50.6887,431656.0
2022-10-20 14:30:00,55.02,55.18,55.01,55.09,511661.0,50.6795,50.8268,50.6703,50.7439,511661.0
2022-10-20 15:00:00,55.1,55.22,54.97,55.0,912357.0,50.7532,50.8637,50.6334,50.661,912357.0
2022-10-20 15:30:00,55.01,55.22,54.96,55.08,2200574.0,50.6703,50.8637,50.6242,50.7347,2200574.0
2022-10-21 09:30:00,55.0,55.75,54.98,55.74,2477605.0,50.661,51.3519,50.6426,51.3427,2477605.0
2022-10-21 10:00:00,55.74,55.89,55.54,55.54,903034.0,51.3427,51.4808,51.1584,51.1584,903034.0
2022-10-21 10:30:00,55.54,55.7,55.39,55.4,632384.0,51.1584,51.3058,51.0203,51.0295,632384.0
2022-10-21 11:00:00,55.4,55.58,55.25,55.45,615793.0,51.0295,51.1953,50.8913,51.0755,615793.0
2022-10-21 11:30:00,55.46,55.7,55.42,55.66,609663.0,51.0848,51.3058,51.0479,51.269,609663.0
2022-10-21 12:00:00,55.67,55.85,55.59,55.63,540257.0,51.2782,51.444,51.2045,51.2413,540257.0
2022-10-21 12:30:00,55.64,55.93,55.62,55.86,570930.0,51.2506,51.5177,51.2321,51.4532,570930.0
2022-10-21 13:00:00,55.86,55.93,55.77,55.84,415708.0,51.4532,51.5177,51.3703,51.4348,415708.0
2022-10-21 13:30:00,55.84,55.95,55.79,55.93,444533.0,51.4348,51.5361,51.3887,51.5177,444533.0
2022-10-21 14:00:00,55.93,56.0,55.76,55.89,762074.0,51.5177,51.5822,51.3611,51.4808,762074.0
2022-10-21 14:30:00,55.9,55.96,55.83,55.94,377741.0,51.49,51.5453,51.4256,51.5269,377741.0
2022-10-21 15:00:00,55.94,56.1,55.9,56.09,720667.0,51.5269,51.6743,51.49,51.6651,720667.0
2022-10-21 15:30:00,56.09,56.11,55.85,55.97,1935750.0,51.6651,51.6835,51.444,51.5545,1935750.0
2022-10-24 09:30:00,56.64,57.48,56.57,57.32,1717778.0,52.1717,52.9454,52.1072,52.798,1717778.0
2022-10-24 10:00:00,57.32,57.32,56.81,56.98,963507.0,52.798,52.798,52.3283,52.4848,963507.0
2022-10-24 10:30:00,56.97,57.09,56.87,57.07,791150.0,52.4756,52.5862,52.3835,52.5677,791150.0
2022-10-24 11:00:00,57.06,57.34,57.02,57.26,704367.0,52.5585,52.8164,52.5217,52.7428,704367.0
2022-10-24 11:30:00,57.26,57.48,57.14,57.46,625915.0,52.7428,52.9454,52.6322,52.927,625915.0
2022-10-24 12:00:00,57.45,57.5,57.18,57.32,615859.0,52.9178,52.9638,52.6691,52.798,615859.0
2022-10-24 12:30:00,57.32,57.36,57.12,57.15,571295.0,52.798,52.8349,52.6138,52.6414,571295.0
2022-10-24 13:00:00,57.15,57.16,57.01,57.08,613557.0,52.6414,52.6506,52.5125,52.577,613557.0
2022-10-24 13:30:00,57.08,57.21,57.02,57.19,438789.0,52.577,52.6967,52.5217,52.6783,438789.0
2022-10-24 14:00:00,57.19,57.31,57.17,57.25,521221.0,52.6783,52.7888,52.6599,52.7335,521221.0
2022-10-24 14:30:00,57.24,57.57,57.23,57.57,883562.0,52.7243,53.0283,52.7151,53.0283,883562.0
2022-10-24 15:00:00,57.57,57.73,57.49,57.67,1282811.0,53.0283,53.1757,52.9546,53.1204,1282811.0
2022-10-24 15:30:00,57.67,57.7,57.49,57.62,2886310.0,53.1204,53.148,52.9546,53.0744,2886310.0
2022-10-25 09:30:00,59.04,59.06,57.87,58.49,4324522.0,54.3823,54.4008,53.3046,53.8757,4324522.0
2022-10-25 10:00:00,58.49,58.54,57.75,58.16,2595296.0,53.8757,53.9218,53.1941,53.5718,2595296.0
2022-10-25 10:30:00,58.17,58.19,57.84,58.09,1763469.0,53.581,53.5994,53.277,53.5073,1763469.0
2022-10-25 11:00:00,58.1,58.53,58.08,58.48,1614410.0,53.5165,53.9126,53.4981,53.8665,1614410.0
2022-10-25 11:30:00,58.48,58.62,58.39,58.41,1692425.0,53.8665,53.9955,53.7836,53.802,1692425.0
2022-10-25 12:00:00,58.4,58.44,58.11,58.28,859865.0,53.7928,53.8297,53.5257,53.6823,859865.0
2022-10-25 12:30:00,58.28,58.36,58.24,58.32,899429.0,53.6823,53.756,53.6454,53.7191,899429.0
2022-10-25 13:00:00,58.32,58.6,58.3,58.57,681243.0,53.7191,53.977,53.7007,53.9494,681243.0
2022-10-25 13:30:00,58.57,58.81,58.54,58.81,1288364.0,53.9494,54.1705,53.9218,54.1705,1288364.0
2022-10-25 14:00:00,58.8,58.96,58.79,58.8,858498.0,54.1613,54.3086,54.1521,54.1613,858498.0
2022-10-25 14:30:00,58.81,59.01,58.79,59.0,920987.0,54.1705,54.3547,54.1521,54.3455,920987.0
2022-10-25 15:00:00,59.0,59.11,58.88,58.9,1233796.0,54.3455,54.4468,54.235,54.2534,1233796.0
2022-10-25 15:30:00,58.9,59.1,58.87,58.99,2828132.0,54.2534,54.4376,54.2257,54.3363,2828132.0
2022-10-26 09:30:00,59.01,59.42,58.86,59.1,2081651.0,54.3547,54.7324,54.2165,54.4376,2081651.0
2022-10-26 10:00:00,59.11,59.66,59.11,59.6,1383275.0,54.4468,54.9534,54.4468,54.8982,1383275.0
2022-10-26 10:30:00,59.6,59.62,59.31,59.59,705556.0,54.8982,54.9166,54.631,54.8889,705556.0
2022-10-26 11:00:00,59.59,59.67,59.48,59.54,795438.0,54.8889,54.9626,54.7876,54.8429,795438.0
2022-10-26 11:30:00,59.55,59.69,59.48,59.66,643145.0,54.8521,54.9811,54.7876,54.9534,643145.0
2022-10-26 12:00:00,59.66,59.78,59.38,59.42,1109677.0,54.9534,55.064,54.6955,54.7324,1109677.0
2022-10-26 12:30:00,59.42,59.51,59.24,59.33,697299.0,54.7324,54.8153,54.5666,54.6495,697299.0
2022-10-26 13:00:00,59.34,59.45,59.27,59.4,520455.0,54.6587,54.76,54.5942,54.7139,520455.0
2022-10-26 13:30:00,59.4,59.47,59.37,59.4,456160.0,54.7139,54.7784,54.6863,54.7139,456160.0
2022-10-26 14:00:00,59.4,59.49,59.38,59.4,560235.0,54.7139,54.7968,54.6955,54.7139,560235.0
2022-10-26 14:30:00,59.4,59.45,59.32,59.35,588860.0,54.7139,54.76,54.6402,54.6679,588860.0
2022-10-26 15:00:00,59.34,59.41,59.24,59.38,805020.0,54.6587,54.7231,54.5666,54.6955,805020.0
2022-10-26 15:30:00,59.38,59.54,59.35,59.41,1864674.0,54.6955,54.8429,54.6679,54.7231,1864674.0
2022-10-27 09:30:00,59.77,59.84,59.55,59.64,1669870.0,55.0547,55.1192,54.8521,54.935,1669870.0
2022-10-27 10:00:00,59.63,59.74,59.5,59.73,694508.0,54.9258,55.0271,54.806,55.0179,694508.0
2022-10-27 10:30:00,59.73,59.84,59.64,59.64,832075.0,55.0179,55.1192,54.935,54.935,832075.0
2022-10-27 11:00:00,59.64,59.75,59.52,59.68,631976.0,54.935,55.0363,54.8245,54.9718,631976.0
2022-10-27 11:30:00,59.68,59.69,59.37,59.51,674651.0,54.9718,54.9811,54.6863,54.8153,674651.0
2022-10-27 12:00:00,59.51,59.63,59.38,59.39,476014.0,54.8153,54.9258,54.6955,54.7047,476014.0
2022-10-27 12:30:00,59.38,59.62,59.38,59.54,702360.0,54.6955,54.9166,54.6955,54.8429,702360.0
2022-10-27 13:00:00,59.54,59.73,59.5,59.57,514290.0,54.8429,55.0179,54.806,54.8705,514290.0
2022-10-27 13:30:00,59.57,59.63,59.49,59.5,363317.0,54.8705,54.9258,54.7968,54.806,363317.0
2022-10-27 14:00:00,59.5,59.64,59.48,59.58,450476.0,54.806,54.935,54.7876,54.8797,450476.0
2022-10-27 14:30:00,59.58,59.63,59.52,59.61,506433.0,54.8797,54.9258,54.8245,54.9074,506433.0
2022-10-27 15:00:00,59.62,59.74,59.54,59.73,551042.0,54.9166,55.0271,54.8429,55.0179,551042.0
2022-10-27 15:30:00,59.73,59.8,59.47,59.59,2449699.0,55.0179,55.0824,54.7784,54.8889,2449699.0
2022-10-28 09:30:00,59.57,59.95,59.47,59.85,967281.0,54.8705,55.2205,54.7784,55.1284,967281.0
2022-10-28 10:00:00,59.85,60.39,59.75,60.28,853897.0,55.1284,55.6258,55.0363,55.5245,853897.0
2022-10-28 10:30:00,60.27,60.5,60.27,60.42,497950.0,55.5153,55.7272,55.5153,55.6535,497950.0
2022-10-28 11:00:00,60.43,60.47,60.3,60.44,644486.0,55.6627,55.6995,55.5429,55.6719,644486.0
2022-10-28 11:30:00,60.44,60.72,60.43,60.6,780768.0,55.6719,55.9298,55.6627,55.8193,780768.0
2022-10-28 12:00:00,60.59,60.75,60.54,60.62,437864.0,55.8101,55.9574,55.764,55.8377,437864.0
2022-10-28 12:30:00,60.62,60.69,60.56,60.63,373053.0,55.8377,55.9022,55.7824,55.8469,373053.0
2022-10-28 13:00:00,60.63,60.7,60.59,60.7,457527.0,55.8469,55.9114,55.8101,55.9114,457527.0
2022-10-28 13:30:00,60.7,60.75,60.61,60.62,451452.0,55.9114,55.9574,55.8285,55.8377,451452.0
2022-10-28 14:00:00,60.62,60.71,60.55,60.66,411655.0,55.8377,55.9206,55.7732,55.8745,411655.0
2022-10-28 14:30:00,60.67,60.84,60.65,60.83,397361.0,55.8837,56.0403,55.8653,56.0311,397361.0
2022-10-28 15:00:00,60.82,60.91,60.71,60.75,666790.0,56.0219,56.1048,55.9206,55.9574,666790.0
2022-10-28 15:30:00,60.75,60.84,60.69,60.78,1855330.0,55.9574,56.0403,55.9022,55.9851,1855330.0
2022-10-31 09:30:00,60.51,60.57,59.97,59.98,939798.0,55.7364,55.7916,55.239,55.2482,939798.0
2022-10-31 10:00:00,59.98,60.24,59.9,60.06,654465.0,55.2482,55.4877,55.1745,55.3219,654465.0
2022-10-31 10:30:00,60.05,60.2,60.03,60.08,417995.0,55.3127,55.4508,55.2942,55.3403,417995.0
2022-10-31 11:00:00,60.08,60.31,60.08,60.2,460959.0,55.3403,55.5521,55.3403,55.4508,460959.0
2022-10-31 11:30:00,60.2,60.2,59.88,59.95,488498.0,55.4508,55.4508,55.1561,55.2205,488498.0
2022-10-31 12:00:00,59.95,60.07,59.89,60.02,422081.0,55.2205,55.3311,55.1653,55.285,422081.0
2022-10-31 12:30:00,60.01,60.07,59.89,59.96,376127.0,55.2758,55.3311,55.1653,55.2298,376127.0
2022-10-31 13:00:00,59.96,60.03,59.89,60.0,366760.0,55.2298,55.2942,55.1653,55.2666,366760.0
2022-10-31 13:30:00,60.0,60.07,59.93,60.01,410126.0,55.2666,55.3311,55.2021,55.2758,410126.0
2022-10-31 14:00:00,60.01,60.06,59.92,59.92,416654.0,55.2758,55.3219,55.1929,55.1929,416654.0
2022-10-31 14:30:00,59.92,59.99,59.85,59.88,440617.0,55.1929,55.2574,55.1284,55.1561,440617.0
2022-10-31 15:00:00,59.88,59.91,59.67,59.91,564751.0,55.1561,55.1837,54.9626,55.1837,564751.0
2022-10-31 15:30:00,59.91,60.07,59.83,59.88,1816698.0,55.1837,55.3311,55.11,55.1561,1816698.0
2022-11-01 09:30:00,60.03,60.29,59.78,59.78,809542.0,55.2942,55.5337,55.064,55.064,809542.0
2022-11-01 10:00:00,59.79,59.84,59.58,59.7,618284.0,55.0732,55.1192,54.8797,54.9903,618284.0
2022-11-01 10:30:00,59.7,59.81,59.49,59.53,383744.0,54.9903,55.0916,54.7968,54.8337,383744.0
2022-11-01 11:00:00,59.52,59.63,59.39,59.61,303291.0,54.8245,54.9258,54.7047,54.9074,303291.0
2022-11-01 11:30:00,59.61,59.72,59.52,59.67,358004.0,54.9074,55.0087,54.8245,54.9626,358004.0
2022-11-01 12:00:00,59.67,59.85,59.54,59.55,367066.0,54.9626,55.1284,54.8429,54.8521,367066.0
2022-11-01 12:30:00,59.55,59.72,59.54,59.64,338208.0,54.8521,55.0087,54.8429,54.935,338208.0
2022-11-01 13:00:00,59.63,59.67,59.51,59.55,283033.0,54.9258,54.9626,54.8153,54.8521,283033.0
2022-11-01 13:30:00,59.55,59.57,59.46,59.54,257479.0,54.8521,54.8705,54.7692,54.8429,257479.0
2022-11-01 14:00:00,59.54,59.57,59.46,59.55,384953.0,54.8429,54.8705,54.7692,54.8521,384953.0
2022-11-01 14:30:00,59.55,59.6,59.37,59.48,435054.0,54.8521,54.8982,54.6863,54.7876,435054.0
2022-11-01 15:00:00,59.48,59.54,59.4,59.45,471075.0,54.7876,54.8429,54.7139,54.76,471075.0
2022-11-01 15:30:00,59.45,59.68,59.43,59.62,1741941.0,54.76,54.9718,54.7416,54.9166,1741941.0
2022-11-02 09:30:00,59.64,59.67,59.28,59.38,676363.0,54.935,54.9626,54.6034,54.6955,676363.0
2022-11-02 10:00:00,59.37,59.51,59.31,59.42,369402.0,54.6863,54.8153,54.631,54.7324,369402.0
2022-11-02 10:30:00,59.42,59.5,59.34,59.39,449558.0,54.7324,54.806,54.6587,54.7047,449558.0
2022-11-02 11:00:00,59.39,59.49,59.38,59.46,471484.0,54.7047,54.7968,54.6955,54.7692,471484.0
2022-11-02 11:30:00,59.46,59.6,59.38,59.52,462069.0,54.7692,54.8982,54.6955,54.8245,462069.0
2022-11-02 12:00:00,59.51,59.54,59.42,59.47,416110.0,54.8153,54.8429,54.7324,54.7784,416110.0
2022-11-02 12:30:00,59.47,59.59,59.44,59.57,355970.0,54.7784,54.8889,54.7508,54.8705,355970.0
2022-11-02 13:00:00,59.57,59.59,59.48,59.52,333863.0,54.8705,54.8889,54.7876,54.8245,333863.0
2022-11-02 13:30:00,59.52,59.78,59.47,59.7,616201.0,54.8245,55.064,54.7784,54.9903,616201.0
2022-11-02 14:00:00,59.7,60.23,59.53,60.0,998722.0,54.9903,55.4785,54.8337,55.2666,998722.0
2022-11-02 14:30:00,60.0,60.1,59.03,59.29,1755626.0,55.2666,55.3587,54.3731,54.6126,1755626.0
2022-11-02 15:00:00,59.28,59.55,58.9,59.02,997885.0,54.6034,54.8521,54.2534,54.3639,997885.0
2022-11-02 15:30:00,59.01,59.07,58.77,58.79,1899806.0,54.3547,54.41,54.1336,54.1521,1899806.0
2022-11-03 09:30:00,58.11,58.48,58.1,58.26,871519.0,53.5257,53.8665,53.5165,53.6639,871519.0
2022-11-03 10:00:00,58.27,58.84,58.25,58.64,643406.0,53.6731,54.1981,53.6547,54.0139,643406.0
2022-11-03 10:30:00,58.65,58.66,58.46,58.55,430032.0,54.0231,54.0323,53.8481,53.931,430032.0
2022-11-03 11:00:00,58.55,58.61,58.41,58.43,296125.0,53.931,53.9863,53.802,53.8205,296125.0
2022-11-03 11:30:00,58.42,58.62,58.34,58.58,336942.0,53.8112,53.9955,53.7376,53.9586,336942.0
2022-11-03 12:00:00,58.59,58.8,58.58,58.71,340899.0,53.9678,54.1613,53.9586,54.0784,340899.0
2022-11-03 12:30:00,58.71,58.75,58.58,58.67,426649.0,54.0784,54.1152,53.9586,54.0415,426649.0
2022-11-03 13:00:00,58.65,58.8,58.56,58.71,261060.0,54.0231,54.1613,53.9402,54.0784,261060.0
2022-11-03 13:30:00,58.7,58.8,58.66,58.7,276027.0,54.0692,54.1613,54.0323,54.0692,276027.0
2022-11-03 14:00:00,58.71,58.86,58.63,58.85,359100.0,54.0784,54.2165,54.0047,54.2073,359100.0
2022-11-03 14:30:00,58.83,58.97,58.81,58.95,365090.0,54.1889,54.3179,54.1705,54.2994,365090.0
2022-11-03 15:00:00,58.95,59.0,58.86,58.9,446329.0,54.2994,54.3455,54.2165,54.2534,446329.0
2022-11-03 15:30:00,58.89,58.99,58.74,58.76,1283427.0,54.2442,54.3363,54.106,54.1244,1283427.0
2022-11-04 09:30:00,59.3,59.39,58.85,59.11,752879.0,54.6218,54.7047,54.2073,54.4468,752879.0
2022-11-04 10:00:00,59.12,59.39,59.07,59.33,419347.0,54.456,54.7047,54.41,54.6495,419347.0
2022-11-04 10:30:00,59.32,59.44,59.25,59.29,457436.0,54.6402,54.7508,54.5758,54.6126,457436.0
2022-11-04 11:00:00,59.3,59.59,59.23,59.25,478047.0,54.6218,54.8889,54.5573,54.5758,478047.0
2022-11-04 11:30:00,59.23,59.31,58.71,58.79,482835.0,54.5573,54.631,54.0784,54.1521,482835.0
2022-11-04 12:00:00,58.79,58.95,58.68,58.89,401405.0,54.1521,54.2994,54.0507,54.2442,401405.0
2022-11-04 12:30:00,58.89,58.89,58.65,58.76,326305.0,54.2442,54.2442,54.0231,54.1244,326305.0
2022-11-04 13:00:00,58.75,58.8,58.56,58.68,425576.0,54.1152,54.1613,53.9402,54.0507,425576.0
2022-11-04 13:30:00,58.68,58.76,58.56,58.67,288042.0,54.0507,54.1244,53.9402,54.0415,288042.0
2022-11-04 14:00:00,58.67,58.88,58.61,58.87,377181.0,54.0415,54.235,53.9863,54.2257,377181.0
2022-11-04 14:30:00,58.87,59.02,58.8,58.99,404925.0,54.2257,54.3639,54.1613,54.3363,404925.0
2022-11-04 15:00:00,58.98,59.09,58.92,58.99,502608.0,54.3271,54.4284,54.2718,54.3363,502608.0
2022-11-04 15:30:00,58.99,59.29,58.91,59.26,1694133.0,54.3363,54.6126,54.2626,54.585,1694133.0
2022-11-07 09:30:00,59.26,59.77,59.24,59.48,785703.0,54.585,55.0547,54.5666,54.7876,785703.0
2022-11-07 10:00:00,59.49,59.73,59.47,59.59,471241.0,54.7968,55.0179,54.7784,54.8889,471241.0
2022-11-07 10:30:00,59.6,59.73,59.53,59.63,329061.0,54.8982,55.0179,54.8337,54.9258,329061.0
2022-11-07 11:00:00,59.63,59.66,59.45,59.48,352139.0,54.9258,54.9534,54.76,54.7876,352139.0
2022-11-07 11:30:00,59.48,59.51,59.28,59.34,263536.0,54.7876,54.8153,54.6034,54.6587,263536.0
2022-11-07 12:00:00,59.33,59.4,59.3,59.36,210251.0,54.6495,54.7139,54.6218,54.6771,210251.0
2022-11-07 12:30:00,59.37,59.45,59.32,59.44,270478.0,54.6863,54.76,54.6402,54.7508,270478.0
2022-11-07 13:00:00,59.45,59.52,59.42,59.5,260004.0,54.76,54.8245,54.7324,54.806,260004.0
2022-11-07 13:30:00,59.5,59.51,59.43,59.48,243742.0,54.806,54.8153,54.7416,54.7876,243742.0
2022-11-07 14:00:00,59.49,59.56,59.45,59.52,290710.0,54.7968,54.8613,54.76,54.8245,290710.0
2022-11-07 14:30:00,59.52,59.57,59.47,59.49,314339.0,54.8245,54.8705,54.7784,54.7968,314339.0
2022-11-07 15:00:00,59.49,59.63,59.45,59.62,354604.0,54.7968,54.9258,54.76,54.9166,354604.0
2022-11-07 15:30:00,59.62,59.66,59.4,59.49,1448703.0,54.9166,54.9534,54.7139,54.7968,1448703.0
2022-11-08 09:30:00,59.75,59.75,59.28,59.28,600003.0,55.0363,55.0363,54.6034,54.6034,600003.0
2022-11-08 10:00:00,59.28,59.34,59.22,59.25,1005116.0,54.6034,54.6587,54.5481,54.5758,1005116.0
2022-11-08 10:30:00,59.26,59.4,59.16,59.35,446359.0,54.585,54.7139,54.4929,54.6679,446359.0
2022-11-08 11:00:00,59.34,59.59,59.28,59.55,463931.0,54.6587,54.8889,54.6034,54.8521,463931.0
2022-11-08 11:30:00,59.54,59.67,59.52,59.62,389292.0,54.8429,54.9626,54.8245,54.9166,389292.0
2022-11-08 12:00:00,59.62,59.62,59.5,59.53,231654.0,54.9166,54.9166,54.806,54.8337,231654.0
2022-11-08 12:30:00,59.52,59.74,59.48,59.73,417791.0,54.8245,55.0271,54.7876,55.0179,417791.0
2022-11-08 13:00:00,59.73,59.79,59.43,59.46,372046.0,55.0179,55.0732,54.7416,54.7692,372046.0
2022-11-08 13:30:00,59.45,59.49,59.3,59.33,316412.0,54.76,54.7968,54.6218,54.6495,316412.0
2022-11-08 14:00:00,59.32,59.39,58.97,58.98,415949.0,54.6402,54.7047,54.3179,54.3271,415949.0
2022-11-08 14:30:00,58.98,59.37,58.94,59.32,413652.0,54.3271,54.6863,54.2902,54.6402,413652.0
2022-11-08 15:00:00,59.32,59.64,59.31,59.64,501820.0,54.6402,54.935,54.631,54.935,501820.0
2022-11-08 15:30:00,59.64,59.76,59.55,59.59,1341242.0,54.935,55.0455,54.8521,54.8889,1341242.0
2022-11-09 09:30:00,59.59,59.6,59.23,59.23,784465.0,54.8889,54.8982,54.5573,54.5573,784465.0
2022-11-09 10:00:00,59.23,59.58,59.22,59.44,530951.0,54.5573,54.8797,54.5481,54.7508,530951.0
2022-11-09 10:30:00,59.44,59.48,59.33,59.4,431959.0,54.7508,54.7876,54.6495,54.7139,431959.0
2022-11-09 11:00:00,59.4,59.6,59.35,59.47,294045.0,54.7139,54.8982,54.6679,54.7784,294045.0
2022-11-09 11:30:00,59.48,59.64,59.42,59.5,336598.0,54.7876,54.935,54.7324,54.806,336598.0
2022-11-09 12:00:00,59.49,59.57,59.45,59.51,236283.0,54.7968,54.8705,54.76,54.8153,236283.0
2022-11-09 12:30:00,59.52,59.59,59.45,59.55,259961.0,54.8245,54.8889,54.76,54.8521,259961.0
2022-11-09 13:00:00,59.56,59.58,59.35,59.39,356117.0,54.8613,54.8797,54.6679,54.7047,356117.0
2022-11-09 13:30:00,59.39,59.4,59.13,59.23,312425.0,54.7047,54.7139,54.4652,54.5573,312425.0
2022-11-09 14:00:00,59.23,59.29,59.16,59.19,261897.0,54.5573,54.6126,54.4929,54.5205,261897.0
2022-11-09 14:30:00,59.18,59.18,58.96,58.98,353760.0,54.5113,54.5113,54.3086,54.3271,353760.0
2022-11-09 15:00:00,58.98,59.1,58.91,58.96,410341.0,54.3271,54.4376,54.2626,54.3086,410341.0
2022-11-09 15:30:00,58.95,59.0,58.75,58.81,1309694.0,54.2994,54.3455,54.1152,54.1705,1309694.0
2022-11-10 09:30:00,60.25,60.56,59.83,60.19,2124484.0,55.4969,55.7824,55.11,55.4416,2124484.0
2022-11-10 10:00:00,60.2,60.23,59.74,59.93,838402.0,55.4508,55.4785,55.0271,55.2021,838402.0
2022-11-10 10:30:00,59.93,60.14,59.77,60.07,675275.0,55.2021,55.3956,55.0547,55.3311,675275.0
2022-11-10 11:00:00,60.07,60.11,59.91,60.05,447700.0,55.3311,55.3679,55.1837,55.3127,447700.0
2022-11-10 11:30:00,60.05,60.18,59.93,60.0,1328048.0,55.3127,55.4324,55.2021,55.2666,1328048.0
2022-11-10 12:00:00,59.99,60.08,59.75,59.91,450976.0,55.2574,55.3403,55.0363,55.1837,450976.0
2022-11-10 12:30:00,59.92,59.92,59.68,59.76,380097.0,55.1929,55.1929,54.9718,55.0455,380097.0
2022-11-10 13:00:00,59.76,59.99,59.76,59.96,478759.0,55.0455,55.2574,55.0455,55.2298,478759.0
2022-11-10 13:30:00,59.95,60.09,59.86,60.05,483446.0,55.2205,55.3495,55.1376,55.3127,483446.0
2022-11-10 14:00:00,60.05,60.36,60.03,60.35,496630.0,55.3127,55.5982,55.2942,55.589,496630.0
2022-11-10 14:30:00,60.35,60.51,60.32,60.48,762932.0,55.589,55.7364,55.5614,55.7087,762932.0
2022-11-10 15:00:00,60.48,60.68,60.44,60.64,600287.0,55.7087,55.893,55.6719,55.8561,600287.0
2022-11-10 15:30:00,60.65,61.04,60.62,60.86,2662490.0,55.8653,56.2246,55.8377,56.0588,2662490.0
2022-11-11 09:30:00,61.37,61.4,60.56,60.8,2887178.0,56.5285,56.5562,55.7824,56.0035,2887178.0
2022-11-11 10:00:00,60.79,60.89,60.38,60.4,1420942.0,55.9943,56.0864,55.6166,55.635,1420942.0
2022-11-11 10:30:00,60.4,60.56,60.21,60.39,1066262.0,55.635,55.7824,55.46,55.6258,1066262.0
2022-11-11 11:00:00,60.39,60.79,60.35,60.59,1774497.0,55.6258,55.9943,55.589,55.8101,1774497.0
2022-11-11 11:30:00,60.59,60.73,60.56,60.59,608726.0,55.8101,55.939,55.7824,55.8101,608726.0
2022-11-11 12:00:00,60.59,60.7,60.48,60.6,830697.0,55.8101,55.9114,55.7087,55.8193,830697.0
2022-11-11 12:30:00,60.6,60.68,60.53,60.6,537978.0,55.8193,55.893,55.7548,55.8193,537978.0
2022-11-11 13:00:00,60.6,60.72,60.49,60.58,579897.0,55.8193,55.9298,55.7179,55.8008,579897.0
2022-11-11 13:30:00,60.59,60.82,60.54,60.8,483901.0,55.8101,56.0219,55.764,56.0035,483901.0
2022-11-11 14:00:00,60.8,60.87,60.7,60.86,561526.0,56.0035,56.068,55.9114,56.0588,561526.0
2022-11-11 14:30:00,60.85,60.97,60.79,60.97,646637.0,56.0495,56.1601,55.9943,56.1601,646637.0
2022-11-11 15:00:00,60.97,61.25,60.94,61.21,812676.0,56.1601,56.418,56.1324,56.3811,812676.0
2022-11-11 15:30:00,61.21,61.45,61.14,61.32,2340343.0,56.3811,56.6022,56.3167,56.4825,2340343.0
2022-11-14 09:30:00,61.32,61.43,61.14,61.29,1145106.0,56.4825,56.5838,56.3167,56.4548,1145106.0
2022-11-14 10:00:00,61.29,61.46,61.18,61.35,598780.0,56.4548,56.6114,56.3535,56.5101,598780.0
2022-11-14 10:30:00,61.35,61.37,61.22,61.31,421359.0,56.5101,56.5285,56.3904,56.4733,421359.0
2022-11-14 11:00:00,61.32,61.43,61.2,61.22,1021529.0,56.4825,56.5838,56.3719,56.3904,1021529.0
2022-11-14 11:30:00,61.22,61.44,61.17,61.37,994528.0,56.3904,56.593,56.3443,56.5285,994528.0
2022-11-14 12:00:00,61.37,61.67,61.36,61.67,906306.0,56.5285,56.8049,56.5193,56.8049,906306.0
2022-11-14 12:30:00,61.67,61.72,61.54,61.55,351297.0,56.8049,56.8509,56.6851,56.6943,351297.0
2022-11-14 13:00:00,61.56,61.6,61.42,61.52,400425.0,56.7035,56.7404,56.5746,56.6667,400425.0
2022-11-14 13:30:00,61.52,61.7,61.49,61.68,491772.0,56.6667,56.8325,56.6391,56.8141,491772.0
2022-11-14 14:00:00,61.68,61.69,61.55,61.57,482290.0,56.8141,56.8233,56.6943,56.7127,482290.0
2022-11-14 14:30:00,61.57,61.59,61.25,61.27,525224.0,56.7127,56.7312,56.418,56.4364,525224.0
2022-11-14 15:00:00,61.28,61.32,61.06,61.2,737237.0,56.4456,56.4825,56.243,56.3719,737237.0
2022-11-14 15:30:00,61.19,61.22,60.71,60.77,2355094.0,56.3627,56.3904,55.9206,55.9759,2355094.0
2022-11-15 09:30:00,61.13,61.45,61.04,61.15,1084031.0,56.3075,56.6022,56.2246,56.3259,1084031.0
2022-11-15 10:00:00,61.15,61.16,60.74,60.89,599421.0,56.3259,56.3351,55.9482,56.0864,599421.0
2022-11-15 10:30:00,60.88,60.96,60.76,60.86,551359.0,56.0772,56.1509,55.9666,56.0588,551359.0
2022-11-15 11:00:00,60.85,60.85,60.67,60.76,564013.0,56.0495,56.0495,55.8837,55.9666,564013.0
2022-11-15 11:30:00,60.76,60.87,60.63,60.74,385013.0,55.9666,56.068,55.8469,55.9482,385013.0
2022-11-15 12:00:00,60.74,60.75,60.47,60.51,344088.0,55.9482,55.9574,55.6995,55.7364,344088.0
2022-11-15 12:30:00,60.5,60.59,60.42,60.49,293626.0,55.7272,55.8101,55.6535,55.7179,293626.0
2022-11-15 13:00:00,60.49,60.55,60.04,60.08,592282.0,55.7179,55.7732,55.3034,55.3403,592282.0
2022-11-15 13:30:00,60.07,60.28,60.0,60.19,894963.0,55.3311,55.5245,55.2666,55.4416,894963.0
2022-11-15 14:00:00,60.2,60.48,60.05,60.35,1063776.0,55.4508,55.7087,55.3127,55.589,1063776.0
2022-11-15 14:30:00,60.36,60.44,60.19,60.4,572930.0,55.5982,55.6719,55.4416,55.635,572930.0
2022-11-15 15:00:00,60.41,60.62,60.37,60.55,590152.0,55.6443,55.8377,55.6074,55.7732,590152.0
2022-11-15 15:30:00,60.55,60.71,60.45,60.63,1649685.0,55.7732,55.9206,55.6811,55.8469,1649685.0
2022-11-16 09:30:00,60.79,61.03,60.6,60.76,1126873.0,55.9943,56.2153,55.8193,55.9666,1126873.0
2022-11-16 10:00:00,60.76,60.86,60.66,60.73,681275.0,55.9666,56.0588,55.8745,55.939,681275.0
2022-11-16 10:30:00,60.74,60.85,60.55,60.62,628355.0,55.9482,56.0495,55.7732,55.8377,628355.0
2022-11-16 11:00:00,60.63,60.68,60.46,60.5,523181.0,55.8469,55.893,55.6903,55.7272,523181.0
2022-11-16 11:30:00,60.49,60.58,60.46,60.51,573876.0,55.7179,55.8008,55.6903,55.7364,573876.0
2022-11-16 12:00:00,60.5,60.51,60.3,60.35,643660.0,55.7272,55.7364,55.5429,55.589,643660.0
2022-11-16 12:30:00,60.35,60.49,60.28,60.34,569716.0,55.589,55.7179,55.5245,55.5798,569716.0
2022-11-16 13:00:00,60.34,60.45,60.29,60.42,515477.0,55.5798,55.6811,55.5337,55.6535,515477.0
2022-11-16 13:30:00,60.43,60.49,60.33,60.44,339704.0,55.6627,55.7179,55.5706,55.6719,339704.0
2022-11-16 14:00:00,60.44,60.56,60.4,60.48,443253.0,55.6719,55.7824,55.635,55.7087,443253.0
2022-11-16 14:30:00,60.48,60.56,60.4,60.55,444146.0,55.7087,55.7824,55.635,55.7732,444146.0
2022-11-16 15:00:00,60.54,60.69,60.42,60.61,619249.0,55.764,55.9022,55.6535,55.8285,619249.0
2022-11-16 15:30:00,60.61,60.67,60.48,60.54,2130293.0,55.8285,55.8837,55.7087,55.764,2130293.0
2022-11-17 09:30:00,60.19,60.57,60.13,60.48,907954.0,55.4416,55.7916,55.3863,55.7087,907954.0
2022-11-17 10:00:00,60.48,60.6,60.37,60.39,585262.0,55.7087,55.8193,55.6074,55.6258,585262.0
2022-11-17 10:30:00,60.39,60.44,60.26,60.29,428989.0,55.6258,55.6719,55.5061,55.5337,428989.0
2022-11-17 11:00:00,60.28,60.3,60.15,60.3,397310.0,55.5245,55.5429,55.4048,55.5429,397310.0
2022-11-17 11:30:00,60.29,60.5,60.26,60.46,402016.0,55.5337,55.7272,55.5061,55.6903,402016.0
2022-11-17 12:00:00,60.46,60.56,60.45,60.53,449739.0,55.6903,55.7824,55.6811,55.7548,449739.0
2022-11-17 12:30:00,60.53,60.59,60.46,60.48,433626.0,55.7548,55.8101,55.6903,55.7087,433626.0
2022-11-17 13:00:00,60.49,60.54,60.45,60.53,340257.0,55.7179,55.764,55.6811,55.7548,340257.0
2022-11-17 13:30:00,60.53,60.57,60.44,60.51,279083.0,55.7548,55.7916,55.6719,55.7364,279083.0
2022-11-17 14:00:00,60.51,60.54,60.41,60.48,300830.0,55.7364,55.764,55.6443,55.7087,300830.0
2022-11-17 14:30:00,60.48,60.61,60.42,60.59,408095.0,55.7087,55.8285,55.6535,55.8101,408095.0
2022-11-17 15:00:00,60.59,60.62,60.38,60.45,439386.0,55.8101,55.8377,55.6166,55.6811,439386.0
2022-11-17 15:30:00,60.44,60.74,60.43,60.73,1169691.0,55.6719,55.9482,55.6627,55.939,1169691.0
2022-11-18 09:30:00,60.99,61.22,60.8,60.95,1268273.0,56.1785,56.3904,56.0035,56.1417,1268273.0
2022-11-18 10:00:00,60.94,61.2,60.86,61.16,494414.0,56.1324,56.3719,56.0588,56.3351,494414.0
2022-11-18 10:30:00,61.16,61.22,61.01,61.13,358106.0,56.3351,56.3904,56.1969,56.3075,358106.0
2022-11-18 11:00:00,61.13,61.34,61.09,61.26,505932.0,56.3075,56.5009,56.2706,56.4272,505932.0
2022-11-18 11:30:00,61.27,61.37,61.12,61.19,285337.0,56.4364,56.5285,56.2982,56.3627,285337.0
2022-11-18 12:00:00,61.19,61.2,60.98,61.07,326686.0,56.3627,56.3719,56.1693,56.2522,326686.0
2022-11-18 12:30:00,61.06,61.1,60.97,61.0,298422.0,56.243,56.2798,56.1601,56.1877,298422.0
2022-11-18 13:00:00,61.01,61.09,60.95,61.04,260645.0,56.1969,56.2706,56.1417,56.2246,260645.0
2022-11-18 13:30:00,61.03,61.09,60.86,60.91,253579.0,56.2153,56.2706,56.0588,56.1048,253579.0
2022-11-18 14:00:00,60.9,60.99,60.88,60.95,295958.0,56.0956,56.1785,56.0772,56.1417,295958.0
2022-11-18 14:30:00,60.95,61.05,60.9,61.04,365091.0,56.1417,56.2338,56.0956,56.2246,365091.0
2022-11-18 15:00:00,61.04,61.13,60.98,61.09,539320.0,56.2246,56.3075,56.1693,56.2706,539320.0
2022-11-18 15:30:00,61.1,61.25,61.05,61.17,1869822.0,56.2798,56.418,56.2338,56.3443,1869822.0
2022-11-21 09:30:00,61.41,61.56,61.2,61.42,1202956.0,56.5654,56.7035,56.3719,56.5746,1202956.0
2022-11-21 10:00:00,61.43,61.8,61.38,61.79,832532.0,56.5838,56.9246,56.5377,56.9154,832532.0
2022-11-21 10:30:00,61.79,61.95,61.66,61.94,818951.0,56.9154,57.0628,56.7956,57.0536,818951.0
2022-11-21 11:00:00,61.94,62.03,61.83,61.87,655286.0,57.0536,57.1365,56.9522,56.9891,655286.0
2022-11-21 11:30:00,61.87,61.97,61.69,61.79,463274.0,56.9891,57.0812,56.8233,56.9154,463274.0
2022-11-21 12:00:00,61.79,61.82,61.69,61.73,362047.0,56.9154,56.943,56.8233,56.8601,362047.0
2022-11-21 12:30:00,61.73,61.77,61.66,61.67,327306.0,56.8601,56.897,56.7956,56.8049,327306.0
2022-11-21 13:00:00,61.68,61.9,61.66,61.89,388255.0,56.8141,57.0167,56.7956,57.0075,388255.0
2022-11-21 13:30:00,61.9,62.04,61.89,61.98,350470.0,57.0167,57.1457,57.0075,57.0904,350470.0
2022-11-21 14:00:00,61.97,62.16,61.97,62.12,377815.0,57.0812,57.2562,57.0812,57.2194,377815.0
2022-11-21 14:30:00,62.12,62.17,62.08,62.13,329615.0,57.2194,57.2654,57.1825,57.2286,329615.0
2022-11-21 15:00:00,62.13,62.19,62.02,62.08,467820.0,57.2286,57.2838,57.1272,57.1825,467820.0
2022-11-21 15:30:00,62.08,62.21,62.02,62.1,1333723.0,57.1825,57.3023,57.1272,57.2009,1333723.0
2022-11-22 09:30:00,62.47,62.5,62.12,62.44,1040187.0,57.5417,57.5694,57.2194,57.5141,1040187.0
2022-11-22 10:00:00,62.43,62.46,62.23,62.29,469633.0,57.5049,57.5325,57.3207,57.3759,469633.0
2022-11-22 10:30:00,62.3,62.32,62.14,62.29,515513.0,57.3852,57.4036,57.2378,57.3759,515513.0
2022-11-22 11:00:00,62.29,62.3,62.09,62.16,439077.0,57.3759,57.3852,57.1917,57.2562,439077.0
2022-11-22 11:30:00,62.16,62.21,62.08,62.19,310339.0,57.2562,57.3023,57.1825,57.2838,310339.0
2022-11-22 12:00:00,62.2,62.21,62.1,62.14,241102.0,57.293,57.3023,57.2009,57.2378,241102.0
2022-11-22 12:30:00,62.13,62.16,62.05,62.1,217590.0,57.2286,57.2562,57.1549,57.2009,217590.0
2022-11-22 13:00:00,62.11,62.17,62.05,62.16,233296.0,57.2101,57.2654,57.1549,57.2562,233296.0
2022-11-22 13:30:00,62.16,62.18,62.06,62.09,239604.0,57.2562,57.2746,57.1641,57.1917,239604.0
2022-11-22 14:00:00,62.1,62.25,62.09,62.23,239587.0,57.2009,57.3391,57.1917,57.3207,239587.0
2022-11-22 14:30:00,62.23,62.32,62.22,62.29,241214.0,57.3207,57.4036,57.3115,57.3759,241214.0
2022-11-22 15:00:00,62.29,62.36,62.26,62.29,353882.0,57.3759,57.4404,57.3483,57.3759,353882.0
2022-11-22 15:30:00,62.28,62.39,62.25,62.36,1015851.0,57.3667,57.4681,57.3391,57.4404,1015851.0
2022-11-23 09:30:00,62.49,62.79,62.42,62.62,782025.0,57.5602,57.8365,57.4957,57.6799,782025.0
2022-11-23 10:00:00,62.62,62.7,62.57,62.67,391512.0,57.6799,57.7536,57.6339,57.726,391512.0
2022-11-23 10:30:00,62.67,62.76,62.61,62.64,284183.0,57.726,57.8089,57.6707,57.6983,284183.0
2022-11-23 11:00:00,62.64,62.69,62.56,62.68,289881.0,57.6983,57.7444,57.6246,57.7352,289881.0
2022-11-23 11:30:00,62.67,62.68,62.33,62.35,309331.0,57.726,57.7352,57.4128,57.4312,309331.0
2022-11-23 12:00:00,62.35,62.43,62.32,62.41,223358.0,57.4312,57.5049,57.4036,57.4865,223358.0
2022-11-23 12:30:00,62.42,62.5,62.3,62.36,160852.0,57.4957,57.5694,57.3852,57.4404,160852.0
2022-11-23 13:00:00,62.37,62.41,62.34,62.39,124423.0,57.4496,57.4865,57.422,57.4681,124423.0
2022-11-23 13:30:00,62.39,62.47,62.38,62.4,182817.0,57.4681,57.5417,57.4588,57.4773,182817.0
2022-11-23 14:00:00,62.41,62.59,62.34,62.54,370071.0,57.4865,57.6523,57.422,57.6062,370071.0
2022-11-23 14:30:00,62.52,62.54,62.4,62.47,381139.0,57.5878,57.6062,57.4773,57.5417,381139.0
2022-11-23 15:00:00,62.47,62.54,62.42,62.49,279382.0,57.5417,57.6062,57.4957,57.5602,279382.0
2022-11-23 15:30:00,62.49,62.68,62.43,62.65,971362.0,57.5602,57.7352,57.5049,57.7075,971362.0
2022-11-25 09:30:00,62.73,62.75,62.38,62.72,944892.0,57.7812,57.7997,57.4588,57.772,944892.0
2022-11-25 10:00:00,62.71,62.81,62.68,62.73,360647.0,57.7628,57.8549,57.7352,57.7812,360647.0
2022-11-25 10:30:00,62.74,62.77,62.68,62.73,196154.0,57.7904,57.8181,57.7352,57.7812,196154.0
2022-11-25 11:00:00,62.72,62.79,62.7,62.77,246703.0,57.772,57.8365,57.7536,57.8181,246703.0
2022-11-25 11:30:00,62.77,62.77,62.66,62.72,238180.0,57.8181,57.8181,57.7168,57.772,238180.0
2022-11-25 12:00:00,62.72,62.78,62.71,62.72,268571.0,57.772,57.8273,57.7628,57.772,268571.0
2022-11-25 12:30:00,62.72,62.73,62.56,62.67,596973.0,57.772,57.7812,57.6246,57.726,596973.0
2022-11-28 09:30:00,62.69,63.1,62.56,62.94,1185370.0,57.7444,58.122,57.6246,57.9747,1185370.0
2022-11-28 10:00:00,62.94,63.05,62.83,62.98,529064.0,57.9747,58.076,57.8733,58.0115,529064.0
2022-11-28 10:30:00,62.98,62.99,62.83,62.92,357307.0,58.0115,58.0207,57.8733,57.9562,357307.0
2022-11-28 11:00:00,62.91,63.0,62.86,62.97,360709.0,57.947,58.0299,57.901,58.0023,360709.0
2022-11-28 11:30:00,62.97,63.04,62.93,63.02,357297.0,58.0023,58.0668,57.9655,58.0484,357297.0
2022-11-28 12:00:00,63.01,63.05,62.86,63.03,356556.0,58.0391,58.076,57.901,58.0576,356556.0
2022-11-28 12:30:00,63.02,63.05,62.8,62.82,289215.0,58.0484,58.076,57.8457,57.8641,289215.0
2022-11-28 13:00:00,62.82,62.89,62.79,62.82,284842.0,57.8641,57.9286,57.8365,57.8641,284842.0
2022-11-28 13:30:00,62.81,62.86,62.67,62.71,283960.0,57.8549,57.901,57.726,57.7628,283960.0
2022-11-28 14:00:00,62.71,62.77,62.67,62.71,329552.0,57.7628,57.8181,57.726,57.7628,329552.0
2022-11-28 14:30:00,62.71,62.73,62.64,62.65,326545.0,57.7628,57.7812,57.6983,57.7075,326545.0
2022-11-28 15:00:00,62.65,62.78,62.63,62.65,806353.0,57.7075,57.8273,57.6891,57.7075,806353.0
2022-11-28 15:30:00,62.64,62.73,62.61,62.7,1445884.0,57.6983,57.7812,57.6707,57.7536,1445884.0
2022-11-29 09:30:00,62.52,62.57,62.31,62.42,914303.0,57.5878,57.6339,57.3944,57.4957,914303.0
2022-11-29 10:00:00,62.43,62.51,62.3,62.4,878939.0,57.5049,57.5786,57.3852,57.4773,878939.0
2022-11-29 10:30:00,62.4,62.51,62.22,62.25,488595.0,57.4773,57.5786,57.3115,57.3391,488595.0
2022-11-29 11:00:00,62.25,62.31,61.98,62.08,440428.0,57.3391,57.3944,57.0904,57.1825,440428.0
2022-11-29 11:30:00,62.08,62.19,62.06,62.16,332830.0,57.1825,57.2838,57.1641,57.2562,332830.0
2022-11-29 12:00:00,62.16,62.23,62.13,62.15,228695.0,57.2562,57.3207,57.2286,57.247,228695.0
2022-11-29 12:30:00,62.15,62.25,62.12,62.21,221431.0,57.247,57.3391,57.2194,57.3023,221431.0
2022-11-29 13:00:00,62.21,62.27,62.13,62.24,254327.0,57.3023,57.3575,57.2286,57.3299,254327.0
2022-11-29 13:30:00,62.23,62.38,62.23,62.38,273786.0,57.3207,57.4588,57.3207,57.4588,273786.0
2022-11-29 14:00:00,62.38,62.53,62.37,62.39,312279.0,57.4588,57.597,57.4496,57.4681,312279.0
2022-11-29 14:30:00,62.39,62.43,62.34,62.43,284823.0,57.4681,57.5049,57.422,57.5049,284823.0
2022-11-29 15:00:00,62.43,62.49,62.39,62.44,369475.0,57.5049,57.5602,57.4681,57.5141,369475.0
2022-11-29 15:30:00,62.44,62.53,62.4,62.47,1072104.0,57.5141,57.597,57.4773,57.5417,1072104.0
2022-11-30 09:30:00,62.01,62.12,61.83,61.9,1136136.0,57.5131,57.6151,57.3462,57.4111,1136136.0
2022-11-30 10:00:00,61.9,61.94,61.77,61.84,443535.0,57.4111,57.4482,57.2905,57.3555,443535.0
2022-11-30 10:30:00,61.84,62.08,61.81,61.88,505492.0,57.3555,57.578,57.3276,57.3926,505492.0
2022-11-30 11:00:00,61.89,61.98,61.85,61.95,598510.0,57.4018,57.4853,57.3647,57.4575,598510.0
2022-11-30 11:30:00,61.95,62.04,61.88,61.94,375037.0,57.4575,57.5409,57.3926,57.4482,375037.0
2022-11-30 12:00:00,61.95,61.97,61.75,61.76,402704.0,57.4575,57.476,57.272,57.2813,402704.0
2022-11-30 12:30:00,61.76,61.95,61.75,61.87,291791.0,57.2813,57.4575,57.272,57.3833,291791.0
2022-11-30 13:00:00,61.87,62.07,61.85,62.05,226038.0,57.3833,57.5688,57.3647,57.5502,226038.0
2022-11-30 13:30:00,62.04,62.55,61.95,62.5,882065.0,57.5409,58.014,57.4575,57.9676,882065.0
2022-11-30 14:00:00,62.51,62.83,62.5,62.8,696639.0,57.9769,58.2737,57.9676,58.2458,696639.0
2022-11-30 14:30:00,62.8,63.08,62.78,63.03,527588.0,58.2458,58.5055,58.2273,58.4592,527588.0
2022-11-30 15:00:00,63.03,63.2,63.02,63.12,727660.0,58.4592,58.6168,58.4499,58.5426,727660.0
2022-11-30 15:30:00,63.11,63.68,63.08,63.6,5082219.0,58.5334,59.062,58.5055,58.9878,5082219.0
2022-12-01 09:30:00,63.61,64.11,63.61,63.94,1531094.0,58.9971,59.4608,58.9971,59.3032,1531094.0
2022-12-01 10:00:00,63.95,64.04,63.48,63.58,682085.0,59.3124,59.3959,58.8765,58.9693,682085.0
2022-12-01 10:30:00,63.59,63.65,63.43,63.63,492858.0,58.9785,59.0342,58.8301,59.0156,492858.0
2022-12-01 11:00:00,63.63,63.68,63.43,63.52,496610.0,59.0156,59.062,58.8301,58.9136,496610.0
2022-12-01 11:30:00,63.52,63.83,63.52,63.8,506304.0,58.9136,59.2011,58.9136,59.1733,506304.0
2022-12-01 12:00:00,63.79,63.8,63.63,63.76,348410.0,59.164,59.1733,59.0156,59.1362,348410.0
2022-12-01 12:30:00,63.75,63.89,63.74,63.79,372124.0,59.1269,59.2568,59.1177,59.164,372124.0
2022-12-01 13:00:00,63.79,63.85,63.67,63.7,408099.0,59.164,59.2197,59.0527,59.0806,408099.0
2022-12-01 13:30:00,63.7,63.74,63.54,63.68,454131.0,59.0806,59.1177,58.9322,59.062,454131.0
2022-12-01 14:00:00,63.68,63.83,63.61,63.8,382164.0,59.062,59.2011,58.9971,59.1733,382164.0
2022-12-01 14:30:00,63.8,63.93,63.79,63.84,575348.0,59.1733,59.2939,59.164,59.2104,575348.0
2022-12-01 15:00:00,63.85,63.85,63.69,63.76,404057.0,59.2197,59.2197,59.0713,59.1362,404057.0
2022-12-01 15:30:00,63.77,63.91,63.76,63.8,1376406.0,59.1455,59.2753,59.1362,59.1733,1376406.0
2022-12-02 09:30:00,63.61,63.93,63.4,63.88,948726.0,58.9971,59.2939,58.8023,59.2475,948726.0
2022-12-02 10:00:00,63.89,64.11,63.86,64.03,548762.0,59.2568,59.4608,59.229,59.3866,548762.0
2022-12-02 10:30:00,64.03,64.2,63.99,64.05,586066.0,59.3866,59.5443,59.3495,59.4052,586066.0
2022-12-02 11:00:00,64.05,64.11,63.97,64.09,372889.0,59.4052,59.4608,59.331,59.4423,372889.0
2022-12-02 11:30:00,64.09,64.31,64.03,64.23,478784.0,59.4423,59.6463,59.3866,59.5721,478784.0
2022-12-02 12:00:00,64.23,64.24,64.1,64.14,307554.0,59.5721,59.5814,59.4516,59.4887,307554.0
2022-12-02 12:30:00,64.15,64.21,64.09,64.14,288758.0,59.4979,59.5536,59.4423,59.4887,288758.0
2022-12-02 13:00:00,64.14,64.16,64.05,64.11,244643.0,59.4887,59.5072,59.4052,59.4608,244643.0
2022-12-02 13:30:00,64.11,64.24,64.1,64.17,271002.0,59.4608,59.5814,59.4516,59.5165,271002.0
2022-12-02 14:00:00,64.17,64.24,64.11,64.2,334439.0,59.5165,59.5814,59.4608,59.5443,334439.0
2022-12-02 14:30:00,64.19,64.37,64.15,64.36,461353.0,59.535,59.702,59.4979,59.6927,461353.0
2022-12-02 15:00:00,64.36,64.52,64.29,64.34,778554.0,59.6927,59.8411,59.6278,59.6742,778554.0
2022-12-02 15:30:00,64.34,64.42,64.24,64.37,1403519.0,59.6742,59.7484,59.5814,59.702,1403519.0
2022-12-05 09:30:00,63.41,63.65,63.32,63.53,1114855.0,58.8116,59.0342,58.7281,58.9229,1114855.0
2022-12-05 10:00:00,63.52,63.7,63.29,63.69,635489.0,58.9136,59.0806,58.7003,59.0713,635489.0
2022-12-05 10:30:00,63.69,63.78,63.64,63.71,330483.0,59.0713,59.1548,59.0249,59.0898,330483.0
2022-12-05 11:00:00,63.72,63.8,63.63,63.71,317815.0,59.0991,59.1733,59.0156,59.0898,317815.0
2022-12-05 11:30:00,63.71,63.73,63.45,63.45,439120.0,59.0898,59.1084,58.8487,58.8487,439120.0
2022-12-05 12:00:00,63.44,63.52,63.4,63.47,320880.0,58.8394,58.9136,58.8023,58.8672,320880.0
2022-12-05 12:30:00,63.47,63.47,63.36,63.42,354181.0,58.8672,58.8672,58.7652,58.8209,354181.0
2022-12-05 13:00:00,63.43,63.59,63.41,63.5,299347.0,58.8301,58.9785,58.8116,58.8951,299347.0
2022-12-05 13:30:00,63.51,63.56,63.43,63.44,261140.0,58.9043,58.9507,58.8301,58.8394,261140.0
2022-12-05 14:00:00,63.45,63.48,63.31,63.34,363511.0,58.8487,58.8765,58.7189,58.7467,363511.0
2022-12-05 14:30:00,63.34,63.36,63.26,63.31,265890.0,58.7467,58.7652,58.6725,58.7189,265890.0
2022-12-05 15:00:00,63.31,63.38,63.29,63.31,397840.0,58.7189,58.7838,58.7003,58.7189,397840.0
2022-12-05 15:30:00,63.3,63.54,63.3,63.46,1261864.0,58.7096,58.9322,58.7096,58.858,1261864.0
2022-12-06 09:30:00,63.52,63.88,63.49,63.75,885578.0,58.9136,59.2475,58.8858,59.1269,885578.0
2022-12-06 10:00:00,63.75,63.76,63.52,63.61,454138.0,59.1269,59.1362,58.9136,58.9971,454138.0
2022-12-06 10:30:00,63.61,63.71,63.53,63.61,547239.0,58.9971,59.0898,58.9229,58.9971,547239.0
2022-12-06 11:00:00,63.61,63.71,63.55,63.7,493377.0,58.9971,59.0898,58.9414,59.0806,493377.0
2022-12-06 11:30:00,63.69,63.76,63.62,63.65,474804.0,59.0713,59.1362,59.0064,59.0342,474804.0
2022-12-06 12:00:00,63.65,63.74,63.54,63.69,369914.0,59.0342,59.1177,58.9322,59.0713,369914.0
2022-12-06 12:30:00,63.7,63.76,63.64,63.7,342016.0,59.0806,59.1362,59.0249,59.0806,342016.0
2022-12-06 13:00:00,63.7,63.7,63.46,63.46,474160.0,59.0806,59.0806,58.858,58.858,474160.0
2022-12-06 13:30:00,63.47,63.5,63.32,63.39,301636.0,58.8672,58.8951,58.7281,58.793,301636.0
2022-12-06 14:00:00,63.39,63.41,63.26,63.27,319182.0,58.793,58.8116,58.6725,58.6818,319182.0
2022-12-06 14:30:00,63.27,63.35,63.22,63.34,257959.0,58.6818,58.756,58.6354,58.7467,257959.0
2022-12-06 15:00:00,63.34,63.41,63.27,63.3,418699.0,58.7467,58.8116,58.6818,58.7096,418699.0
2022-12-06 15:30:00,63.3,63.53,63.29,63.44,1155672.0,58.7096,58.9229,58.7003,58.8394,1155672.0
2022-12-07 09:30:00,63.45,63.6,63.25,63.43,683177.0,58.8487,58.9878,58.6632,58.8301,683177.0
2022-12-07 10:00:00,63.44,63.53,63.36,63.51,1005332.0,58.8394,58.9229,58.7652,58.9043,1005332.0
2022-12-07 10:30:00,63.51,63.53,63.32,63.5,613759.0,58.9043,58.9229,58.7281,58.8951,613759.0
2022-12-07 11:00:00,63.5,63.51,63.3,63.35,450298.0,58.8951,58.9043,58.7096,58.756,450298.0
2022-12-07 11:30:00,63.35,63.5,63.3,63.48,358550.0,58.756,58.8951,58.7096,58.8765,358550.0
2022-12-07 12:00:00,63.48,63.58,63.4,63.55,454893.0,58.8765,58.9693,58.8023,58.9414,454893.0
2022-12-07 12:30:00,63.56,63.72,63.51,63.64,301801.0,58.9507,59.0991,58.9043,59.0249,301801.0
2022-12-07 13:00:00,63.64,63.68,63.55,63.59,320683.0,59.0249,59.062,58.9414,58.9785,320683.0
2022-12-07 13:30:00,63.59,63.59,63.41,63.44,292734.0,58.9785,58.9785,58.8116,58.8394,292734.0
2022-12-07 14:00:00,63.44,63.47,63.35,63.45,261442.0,58.8394,58.8672,58.756,58.8487,261442.0
2022-12-07 14:30:00,63.44,63.54,63.41,63.43,259999.0,58.8394,58.9322,58.8116,58.8301,259999.0
2022-12-07 15:00:00,63.43,63.5,63.33,63.42,261851.0,58.8301,58.8951,58.7374,58.8209,261851.0
2022-12-07 15:30:00,63.42,63.61,63.38,63.51,1231094.0,58.8209,58.9971,58.7838,58.9043,1231094.0
2022-12-08 09:30:00,63.6,63.81,63.35,63.67,1133439.0,58.9878,59.1826,58.756,59.0527,1133439.0
2022-12-08 10:00:00,63.68,63.7,63.52,63.6,537134.0,59.062,59.0806,58.9136,58.9878,537134.0
2022-12-08 10:30:00,63.6,63.62,63.38,63.57,456009.0,58.9878,59.0064,58.7838,58.96,456009.0
2022-12-08 11:00:00,63.58,63.63,63.47,63.58,400861.0,58.9693,59.0156,58.8672,58.9693,400861.0
2022-12-08 11:30:00,63.58,63.61,63.47,63.49,527083.0,58.9693,58.9971,58.8672,58.8858,527083.0
2022-12-08 12:00:00,63.49,63.56,63.46,63.5,515566.0,58.8858,58.9507,58.858,58.8951,515566.0
2022-12-08 12:30:00,63.5,63.55,63.34,63.41,444580.0,58.8951,58.9414,58.7467,58.8116,444580.0
2022-12-08 13:00:00,63.4,63.63,63.4,63.63,460554.0,58.8023,59.0156,58.8023,59.0156,460554.0
2022-12-08 13:30:00,63.64,63.77,63.64,63.69,207710.0,59.0249,59.1455,59.0249,59.0713,207710.0
2022-12-08 14:00:00,63.69,63.69,63.46,63.53,463866.0,59.0713,59.0713,58.858,58.9229,463866.0
2022-12-08 14:30:00,63.53,63.6,63.47,63.56,339903.0,58.9229,58.9878,58.8672,58.9507,339903.0
2022-12-08 15:00:00,63.56,63.76,63.5,63.74,395840.0,58.9507,59.1362,58.8951,59.1177,395840.0
2022-12-08 15:30:00,63.74,63.85,63.63,63.82,1045329.0,59.1177,59.2197,59.0156,59.1919,1045329.0
2022-12-09 09:30:00,63.61,63.84,63.58,63.62,1005667.0,58.9971,59.2104,58.9693,59.0064,1005667.0
2022-12-09 10:00:00,63.63,63.71,63.43,63.52,644234.0,59.0156,59.0898,58.8301,58.9136,644234.0
2022-12-09 10:30:00,63.53,63.59,63.44,63.52,977902.0,58.9229,58.9785,58.8394,58.9136,977902.0
2022-12-09 11:00:00,63.52,63.58,63.47,63.51,705141.0,58.9136,58.9693,58.8672,58.9043,705141.0
2022-12-09 11:30:00,63.5,63.54,63.43,63.51,627999.0,58.8951,58.9322,58.8301,58.9043,627999.0
2022-12-09 12:00:00,63.52,63.61,63.47,63.6,351104.0,58.9136,58.9971,58.8672,58.9878,351104.0
2022-12-09 12:30:00,63.59,63.61,63.42,63.46,709284.0,58.9785,58.9971,58.8209,58.858,709284.0
2022-12-09 13:00:00,63.47,63.49,63.41,63.46,292964.0,58.8672,58.8858,58.8116,58.858,292964.0
2022-12-09 13:30:00,63.45,63.49,63.39,63.45,526350.0,58.8487,58.8858,58.793,58.8487,526350.0
2022-12-09 14:00:00,63.45,63.46,63.35,63.44,488964.0,58.8487,58.858,58.756,58.8394,488964.0
2022-12-09 14:30:00,63.43,63.48,63.41,63.47,283406.0,58.8301,58.8765,58.8116,58.8672,283406.0
2022-12-09 15:00:00,63.47,63.54,63.41,63.45,660544.0,58.8672,58.9322,58.8116,58.8487,660544.0
2022-12-09 15:30:00,63.46,63.46,63.09,63.12,1731322.0,58.858,58.858,58.5148,58.5426,1731322.0
2022-12-12 09:30:00,63.3,63.41,63.01,63.09,1309529.0,58.7096,58.8116,58.4406,58.5148,1309529.0
2022-12-12 10:00:00,63.09,63.24,63.01,63.01,606389.0,58.5148,58.6539,58.4406,58.4406,606389.0
2022-12-12 10:30:00,63.02,63.24,63.01,63.21,541144.0,58.4499,58.6539,58.4406,58.6261,541144.0
2022-12-12 11:00:00,63.2,63.32,63.14,63.21,381263.0,58.6168,58.7281,58.5612,58.6261,381263.0
2022-12-12 11:30:00,63.21,63.25,63.13,63.25,366711.0,58.6261,58.6632,58.5519,58.6632,366711.0
2022-12-12 12:00:00,63.25,63.34,63.22,63.29,444676.0,58.6632,58.7467,58.6354,58.7003,444676.0
2022-12-12 12:30:00,63.3,63.42,63.26,63.37,391383.0,58.7096,58.8209,58.6725,58.7745,391383.0
2022-12-12 13:00:00,63.37,63.45,63.34,63.39,292603.0,58.7745,58.8487,58.7467,58.793,292603.0
2022-12-12 13:30:00,63.39,63.52,63.38,63.51,199045.0,58.793,58.9136,58.7838,58.9043,199045.0
2022-12-12 14:00:00,63.51,63.65,63.43,63.55,527071.0,58.9043,59.0342,58.8301,58.9414,527071.0
2022-12-12 14:30:00,63.55,63.61,63.46,63.6,302963.0,58.9414,58.9971,58.858,58.9878,302963.0
2022-12-12 15:00:00,63.61,63.83,63.6,63.79,431769.0,58.9971,59.2011,58.9878,59.164,431769.0
2022-12-12 15:30:00,63.8,64.01,63.79,63.98,1413961.0,59.1733,59.3681,59.164,59.3403,1413961.0
2022-12-13 09:30:00,64.59,64.7,64.17,64.45,1285745.0,59.906,60.0081,59.5165,59.7762,1285745.0
2022-12-13 10:00:00,64.46,64.55,64.14,64.2,862242.0,59.7855,59.8689,59.4887,59.5443,862242.0
2022-12-13 10:30:00,64.2,64.47,64.14,64.31,663605.0,59.5443,59.7947,59.4887,59.6463,663605.0
2022-12-13 11:00:00,64.31,64.55,64.31,64.39,571155.0,59.6463,59.8689,59.6463,59.7205,571155.0
2022-12-13 11:30:00,64.39,64.47,63.88,63.97,667269.0,59.7205,59.7947,59.2475,59.331,667269.0
2022-12-13 12:00:00,63.98,64.12,63.83,63.99,539548.0,59.3403,59.4701,59.2011,59.3495,539548.0
2022-12-13 12:30:00,63.98,64.08,63.8,63.93,487614.0,59.3403,59.433,59.1733,59.2939,487614.0
2022-12-13 13:00:00,63.92,64.18,63.91,64.11,391902.0,59.2846,59.5258,59.2753,59.4608,391902.0
2022-12-13 13:30:00,64.11,64.22,64.03,64.13,492341.0,59.4608,59.5629,59.3866,59.4794,492341.0
2022-12-13 14:00:00,64.13,64.17,64.01,64.12,418756.0,59.4794,59.5165,59.3681,59.4701,418756.0
2022-12-13 14:30:00,64.11,64.32,64.08,64.17,334902.0,59.4608,59.6556,59.433,59.5165,334902.0
2022-12-13 15:00:00,64.18,64.18,63.94,64.08,568839.0,59.5258,59.5258,59.3032,59.433,568839.0
2022-12-13 15:30:00,64.08,64.27,63.98,64.05,2884091.0,59.433,59.6092,59.3403,59.4052,2884091.0
2022-12-14 09:30:00,64.19,64.51,64.07,64.5,743181.0,59.535,59.8318,59.4237,59.8226,743181.0
2022-12-14 10:00:00,64.5,64.52,64.32,64.33,368291.0,59.8226,59.8411,59.6556,59.6649,368291.0
2022-12-14 10:30:00,64.34,64.5,64.33,64.5,294849.0,59.6742,59.8226,59.6649,59.8226,294849.0
2022-12-14 11:00:00,64.51,64.55,64.39,64.52,245021.0,59.8318,59.8689,59.7205,59.8411,245021.0
2022-12-14 11:30:00,64.52,64.54,64.28,64.29,385038.0,59.8411,59.8597,59.6185,59.6278,385038.0
2022-12-14 12:00:00,64.28,64.4,64.27,64.33,214260.0,59.6185,59.7298,59.6092,59.6649,214260.0
2022-12-14 12:30:00,64.33,64.39,64.3,64.35,210062.0,59.6649,59.7205,59.6371,59.6834,210062.0
2022-12-14 13:00:00,64.34,64.48,64.34,64.47,267023.0,59.6742,59.804,59.6742,59.7947,267023.0
2022-12-14 13:30:00,64.47,64.65,64.47,64.55,313957.0,59.7947,59.9617,59.7947,59.8689,313957.0
2022-12-14 14:00:00,64.53,64.53,64.0,64.03,951013.0,59.8504,59.8504,59.3588,59.3866,951013.0
2022-12-14 14:30:00,64.02,64.08,63.57,63.95,1302075.0,59.3774,59.433,58.96,59.3124,1302075.0
2022-12-14 15:00:00,63.94,64.42,63.9,63.95,874883.0,59.3032,59.7484,59.2661,59.3124,874883.0
2022-12-14 15:30:00,63.95,64.19,63.81,63.98,1754770.0,59.3124,59.535,59.1826,59.3403,1754770.0
2022-12-15 09:30:00,63.64,63.89,63.18,63.24,995544.0,59.0249,59.2568,58.5983,58.6539,995544.0
2022-12-15 10:00:00,63.23,63.26,62.91,63.06,628350.0,58.6447,58.6725,58.3479,58.487,628350.0
2022-12-15 10:30:00,63.06,63.21,62.85,62.92,658030.0,58.487,58.6261,58.2922,58.3571,658030.0
2022-12-15 11:00:00,62.92,63.03,62.88,62.93,496685.0,58.3571,58.4592,58.32,58.3664,496685.0
2022-12-15 11:30:00,62.93,62.95,62.51,62.74,564383.0,58.3664,58.385,57.9769,58.1902,564383.0
2022-12-15 12:00:00,62.74,62.8,62.68,62.73,319202.0,58.1902,58.2458,58.1345,58.1809,319202.0
2022-12-15 12:30:00,62.72,62.82,62.62,62.65,287849.0,58.1716,58.2644,58.0789,58.1067,287849.0
2022-12-15 13:00:00,62.66,62.67,62.49,62.65,232274.0,58.116,58.1253,57.9583,58.1067,232274.0
2022-12-15 13:30:00,62.66,62.77,62.63,62.77,350508.0,58.116,58.218,58.0882,58.218,350508.0
2022-12-15 14:00:00,62.77,62.82,62.66,62.76,255192.0,58.218,58.2644,58.116,58.2087,255192.0
2022-12-15 14:30:00,62.76,63.05,62.75,63.05,508424.0,58.2087,58.4777,58.1995,58.4777,508424.0
2022-12-15 15:00:00,63.05,63.16,62.97,63.15,577242.0,58.4777,58.5797,58.4035,58.5705,577242.0
2022-12-15 15:30:00,63.15,63.22,63.0,63.14,1475206.0,58.5705,58.6354,58.4313,58.5612,1475206.0
2022-12-16 09:30:00,62.75,63.04,62.63,62.98,3882982.0,58.1995,58.4684,58.0882,58.4128,3882982.0
2022-12-16 10:00:00,62.98,63.0,62.63,62.8,783653.0,58.4128,58.4313,58.0882,58.2458,783653.0
2022-12-16 10:30:00,62.79,62.89,62.64,62.87,422417.0,58.2366,58.3293,58.0974,58.3108,422417.0
2022-12-16 11:00:00,62.87,63.0,62.77,62.79,677885.0,58.3108,58.4313,58.218,58.2366,677885.0
2022-12-16 11:30:00,62.79,62.86,62.51,62.54,510642.0,58.2366,58.3015,57.9769,58.0047,510642.0
2022-12-16 12:00:00,62.55,62.58,62.38,62.48,452024.0,58.014,58.0418,57.8563,57.949,452024.0
2022-12-16 12:30:00,62.48,62.61,62.37,62.39,347674.0,57.949,58.0696,57.847,57.8656,347674.0
2022-12-16 13:00:00,62.39,62.53,62.38,62.41,305463.0,57.8656,57.9954,57.8563,57.8841,305463.0
2022-12-16 13:30:00,62.42,62.47,62.32,62.37,276079.0,57.8934,57.9398,57.8006,57.847,276079.0
2022-12-16 14:00:00,62.37,62.62,62.34,62.51,453434.0,57.847,58.0789,57.8192,57.9769,453434.0
2022-12-16 14:30:00,62.51,62.74,62.47,62.73,390032.0,57.9769,58.1902,57.9398,58.1809,390032.0
2022-12-16 15:00:00,62.72,63.0,62.68,62.99,735318.0,58.1716,58.4313,58.1345,58.4221,735318.0
2022-12-16 15:30:00,62.99,63.14,62.74,62.76,2628916.0,58.4221,58.5612,58.1902,58.2087,2628916.0
2022-12-19 09:30:00,62.83,63.41,62.69,63.09,867367.0,58.2737,58.8116,58.1438,58.5148,867367.0
2022-12-19 10:00:00,63.09,63.25,62.98,63.17,633638.0,58.5148,58.6632,58.4128,58.589,633638.0
2022-12-19 10:30:00,63.18,63.24,63.04,63.17,630343.0,58.5983,58.6539,58.4684,58.589,630343.0
2022-12-19 11:00:00,63.18,63.25,63.05,63.07,384880.0,58.5983,58.6632,58.4777,58.4963,384880.0
2022-12-19 11:30:00,63.06,63.08,62.86,63.02,501654.0,58.487,58.5055,58.3015,58.4499,501654.0
2022-12-19 12:00:00,63.02,63.1,62.91,62.92,315998.0,58.4499,58.5241,58.3479,58.3571,315998.0
2022-12-19 12:30:00,62.92,63.0,62.84,63.0,241212.0,58.3571,58.4313,58.2829,58.4313,241212.0
2022-12-19 13:00:00,63.0,63.03,62.83,62.85,361872.0,58.4313,58.4592,58.2737,58.2922,361872.0
2022-12-19 13:30:00,62.84,62.9,62.7,62.72,351487.0,58.2829,58.3386,58.1531,58.1716,351487.0
2022-12-19 14:00:00,62.72,62.72,62.55,62.55,425658.0,58.1716,58.1716,58.014,58.014,425658.0
2022-12-19 14:30:00,62.55,62.62,62.47,62.55,264579.0,58.014,58.0789,57.9398,58.014,264579.0
2022-12-19 15:00:00,62.56,62.69,62.52,62.65,401100.0,58.0232,58.1438,57.9861,58.1067,401100.0
2022-12-19 15:30:00,62.66,62.92,62.65,62.83,1351010.0,58.116,58.3571,58.1067,58.2737,1351010.0
2022-12-20 09:30:00,62.82,63.14,62.79,62.93,679742.0,58.2644,58.5612,58.2366,58.3664,679742.0
2022-12-20 10:00:00,62.93,63.05,62.81,62.97,511793.0,58.3664,58.4777,58.2551,58.4035,511793.0
2022-12-20 10:30:00,62.97,63.15,62.96,63.1,398298.0,58.4035,58.5705,58.3942,58.5241,398298.0
2022-12-20 11:00:00,63.1,63.12,62.81,62.85,438739.0,58.5241,58.5426,58.2551,58.2922,438739.0
2022-12-20 11:30:00,62.85,63.02,62.83,62.98,361764.0,58.2922,58.4499,58.2737,58.4128,361764.0
2022-12-20 12:00:00,62.98,63.05,62.85,62.96,294419.0,58.4128,58.4777,58.2922,58.3942,294419.0
2022-12-20 12:30:00,62.96,62.98,62.88,62.97,214624.0,58.3942,58.4128,58.32,58.4035,214624.0
2022-12-20 13:00:00,62.97,63.07,62.91,63.04,203305.0,58.4035,58.4963,58.3479,58.4684,203305.0
2022-12-20 13:30:00,63.05,63.14,63.04,63.07,195615.0,58.4777,58.5612,58.4684,58.4963,195615.0
2022-12-20 14:00:00,63.07,63.15,63.03,63.11,258994.0,58.4963,58.5705,58.4592,58.5334,258994.0
2022-12-20 14:30:00,63.11,63.11,62.94,62.97,270537.0,58.5334,58.5334,58.3757,58.4035,270537.0
2022-12-20 15:00:00,62.97,63.01,62.8,62.99,387821.0,58.4035,58.4406,58.2458,58.4221,387821.0
2022-12-20 15:30:00,62.98,63.07,62.75,62.79,1514411.0,58.4128,58.4963,58.1995,58.2366,1514411.0
2022-12-21 09:30:00,63.07,63.61,63.07,63.49,1255434.0,58.4963,58.9971,58.4963,58.8858,1255434.0
2022-12-21 10:00:00,63.5,63.77,63.49,63.77,523866.0,58.8951,59.1455,58.8858,59.1455,523866.0
2022-12-21 10:30:00,63.77,63.95,63.75,63.79,572201.0,59.1455,59.3124,59.1269,59.164,572201.0
2022-12-21 11:00:00,63.8,64.05,63.79,64.0,505693.0,59.1733,59.4052,59.164,59.3588,505693.0
2022-12-21 11:30:00,64.0,64.02,63.77,63.82,395338.0,59.3588,59.3774,59.1455,59.1919,395338.0
2022-12-21 12:00:00,63.83,63.91,63.66,63.7,414598.0,59.2011,59.2753,59.0435,59.0806,414598.0
2022-12-21 12:30:00,63.71,63.76,63.65,63.75,292638.0,59.0898,59.1362,59.0342,59.1269,292638.0
2022-12-21 13:00:00,63.75,63.8,63.57,63.64,267374.0,59.1269,59.1733,58.96,59.0249,267374.0
2022-12-21 13:30:00,63.64,63.76,63.62,63.73,178371.0,59.0249,59.1362,59.0064,59.1084,178371.0
2022-12-21 14:00:00,63.73,63.82,63.7,63.73,272678.0,59.1084,59.1919,59.0806,59.1084,272678.0
2022-12-21 14:30:00,63.73,63.76,63.66,63.74,245513.0,59.1084,59.1362,59.0435,59.1177,245513.0
2022-12-21 15:00:00,63.74,63.82,63.64,63.66,377659.0,59.1177,59.1919,59.0249,59.0435,377659.0
2022-12-21 15:30:00,63.66,63.83,63.65,63.8,1237263.0,59.0435,59.2011,59.0342,59.1733,1237263.0
2022-12-22 09:30:00,63.42,63.59,63.21,63.44,688348.0,58.8209,58.9785,58.6261,58.8394,688348.0
2022-12-22 10:00:00,63.43,63.43,63.18,63.3,367952.0,58.8301,58.8301,58.5983,58.7096,367952.0
2022-12-22 10:30:00,63.29,63.4,63.25,63.32,340808.0,58.7003,58.8023,58.6632,58.7281,340808.0
2022-12-22 11:00:00,63.33,63.33,63.2,63.3,266486.0,58.7374,58.7374,58.6168,58.7096,266486.0
2022-12-22 11:30:00,63.3,63.37,63.24,63.36,287627.0,58.7096,58.7745,58.6539,58.7652,287627.0
2022-12-22 12:00:00,63.36,63.38,63.0,63.02,334577.0,58.7652,58.7838,58.4313,58.4499,334577.0
2022-12-22 12:30:00,63.02,63.06,62.92,62.96,325487.0,58.4499,58.487,58.3571,58.3942,325487.0
2022-12-22 13:00:00,62.96,62.96,62.75,62.77,309879.0,58.3942,58.3942,58.1995,58.218,309879.0
2022-12-22 13:30:00,62.78,62.78,62.64,62.73,309280.0,58.2273,58.2273,58.0974,58.1809,309280.0
2022-12-22 14:00:00,62.73,62.98,62.7,62.97,497134.0,58.1809,58.4128,58.1531,58.4035,497134.0
2022-12-22 14:30:00,62.96,63.2,62.84,63.19,492887.0,58.3942,58.6168,58.2829,58.6076,492887.0
2022-12-22 15:00:00,63.19,63.35,63.16,63.35,560652.0,58.6076,58.756,58.5797,58.756,560652.0
2022-12-22 15:30:00,63.35,63.39,63.14,63.35,1417759.0,58.756,58.793,58.5612,58.756,1417759.0
2022-12-23 09:30:00,63.5,63.5,63.2,63.34,478585.0,58.8951,58.8951,58.6168,58.7467,478585.0
2022-12-23 10:00:00,63.35,63.68,63.26,63.62,502216.0,58.756,59.062,58.6725,59.0064,502216.0
2022-12-23 10:30:00,63.62,63.69,63.45,63.53,392869.0,59.0064,59.0713,58.8487,58.9229,392869.0
2022-12-23 11:00:00,63.52,63.58,63.44,63.49,262903.0,58.9136,58.9693,58.8394,58.8858,262903.0
2022-12-23 11:30:00,63.5,63.64,63.49,63.62,264031.0,58.8951,59.0249,58.8858,59.0064,264031.0
2022-12-23 12:00:00,63.62,63.75,63.58,63.68,219043.0,59.0064,59.1269,58.9693,59.062,219043.0
2022-12-23 12:30:00,63.68,63.79,63.66,63.72,212327.0,59.062,59.164,59.0435,59.0991,212327.0
2022-12-23 13:00:00,63.72,63.8,63.67,63.73,219196.0,59.0991,59.1733,59.0527,59.1084,219196.0
2022-12-23 13:30:00,63.72,63.79,63.61,63.64,182278.0,59.0991,59.164,58.9971,59.0249,182278.0
2022-12-23 14:00:00,63.63,63.68,63.54,63.63,216488.0,59.0156,59.062,58.9322,59.0156,216488.0
2022-12-23 14:30:00,63.62,63.76,63.62,63.75,141023.0,59.0064,59.1362,59.0064,59.1269,141023.0
2022-12-23 15:00:00,63.75,63.81,63.68,63.71,222068.0,59.1269,59.1826,59.062,59.0898,222068.0
2022-12-23 15:30:00,63.72,63.87,63.64,63.84,1049829.0,59.0991,59.2382,59.0249,59.2104,1049829.0
2022-12-27 09:30:00,63.93,64.04,63.79,63.85,550888.0,59.2939,59.3959,59.164,59.2197,550888.0
2022-12-27 10:00:00,63.86,64.18,63.71,64.02,415529.0,59.229,59.5258,59.0898,59.3774,415529.0
2022-12-27 10:30:00,64.02,64.06,63.87,63.9,344607.0,59.3774,59.4145,59.2382,59.2661,344607.0
2022-12-27 11:00:00,63.9,64.09,63.88,64.08,321086.0,59.2661,59.4423,59.2475,59.433,321086.0
2022-12-27 11:30:00,64.08,64.26,64.01,64.17,478151.0,59.433,59.6,59.3681,59.5165,478151.0
2022-12-27 12:00:00,64.17,64.24,64.15,64.17,258629.0,59.5165,59.5814,59.4979,59.5165,258629.0
2022-12-27 12:30:00,64.17,64.19,64.05,64.15,195404.0,59.5165,59.535,59.4052,59.4979,195404.0
2022-12-27 13:00:00,64.14,64.25,64.14,64.17,216784.0,59.4887,59.5907,59.4887,59.5165,216784.0
2022-12-27 13:30:00,64.17,64.21,64.04,64.06,250576.0,59.5165,59.5536,59.3959,59.4145,250576.0
2022-12-27 14:00:00,64.05,64.14,64.02,64.05,241782.0,59.4052,59.4887,59.3774,59.4052,241782.0
2022-12-27 14:30:00,64.05,64.16,64.02,64.14,232298.0,59.4052,59.5072,59.3774,59.4887,232298.0
2022-12-27 15:00:00,64.14,64.25,64.1,64.25,349292.0,59.4887,59.5907,59.4516,59.5907,349292.0
2022-12-27 15:30:00,64.25,64.29,64.17,64.21,1043414.0,59.5907,59.6278,59.5165,59.5536,1043414.0
2022-12-28 09:30:00,64.46,64.65,64.21,64.23,551407.0,59.7855,59.9617,59.5536,59.5721,551407.0
2022-12-28 10:00:00,64.23,64.28,64.0,64.02,566276.0,59.5721,59.6185,59.3588,59.3774,566276.0
2022-12-28 10:30:00,64.03,64.14,64.0,64.03,314622.0,59.3866,59.4887,59.3588,59.3866,314622.0
2022-12-28 11:00:00,64.03,64.06,63.92,63.96,243640.0,59.3866,59.4145,59.2846,59.3217,243640.0
2022-12-28 11:30:00,63.96,63.99,63.83,63.88,224185.0,59.3217,59.3495,59.2011,59.2475,224185.0
2022-12-28 12:00:00,63.87,63.89,63.71,63.75,226706.0,59.2382,59.2568,59.0898,59.1269,226706.0
2022-12-28 12:30:00,63.76,63.89,63.75,63.86,212939.0,59.1362,59.2568,59.1269,59.229,212939.0
2022-12-28 13:00:00,63.86,64.0,63.84,63.98,195692.0,59.229,59.3588,59.2104,59.3403,195692.0
2022-12-28 13:30:00,63.98,63.99,63.84,63.88,197381.0,59.3403,59.3495,59.2104,59.2475,197381.0
2022-12-28 14:00:00,63.88,63.91,63.76,63.8,238438.0,59.2475,59.2753,59.1362,59.1733,238438.0
2022-12-28 14:30:00,63.8,63.94,63.79,63.85,187947.0,59.1733,59.3032,59.164,59.2197,187947.0
2022-12-28 15:00:00,63.85,63.87,63.6,63.61,276160.0,59.2197,59.2382,58.9878,58.9971,276160.0
2022-12-28 15:30:00,63.61,63.69,63.48,63.57,1078569.0,58.9971,59.0713,58.8765,58.96,1078569.0
2022-12-29 09:30:00,63.84,63.9,63.7,63.8,592423.0,59.2104,59.2661,59.0806,59.1733,592423.0
2022-12-29 10:00:00,63.8,63.91,63.78,63.87,352001.0,59.1733,59.2753,59.1548,59.2382,352001.0
2022-12-29 10:30:00,63.87,63.99,63.83,63.94,385421.0,59.2382,59.3495,59.2011,59.3032,385421.0
2022-12-29 11:00:00,63.94,64.02,63.77,63.84,265195.0,59.3032,59.3774,59.1455,59.2104,265195.0
2022-12-29 11:30:00,63.84,64.07,63.83,63.99,1144523.0,59.2104,59.4237,59.2011,59.3495,1144523.0
2022-12-29 12:00:00,63.99,64.1,63.96,64.05,167935.0,59.3495,59.4516,59.3217,59.4052,167935.0
2022-12-29 12:30:00,64.05,64.15,64.0,64.12,248922.0,59.4052,59.4979,59.3588,59.4701,248922.0
2022-12-29 13:00:00,64.12,64.13,63.99,64.05,195125.0,59.4701,59.4794,59.3495,59.4052,195125.0
2022-12-29 13:30:00,64.05,64.11,64.02,64.1,192146.0,59.4052,59.4608,59.3774,59.4516,192146.0
2022-12-29 14:00:00,64.11,64.13,63.98,63.99,217344.0,59.4608,59.4794,59.3403,59.3495,217344.0
2022-12-29 14:30:00,63.98,64.07,63.95,64.03,230975.0,59.3403,59.4237,59.3124,59.3866,230975.0
2022-12-29 15:00:00,64.03,64.07,63.93,63.97,458857.0,59.3866,59.4237,59.2939,59.331,458857.0
2022-12-29 15:30:00,63.97,64.03,63.91,63.95,837029.0,59.331,59.3866,59.2753,59.3124,837029.0
2022-12-30 09:30:00,63.92,63.92,63.48,63.6,439638.0,59.2846,59.2846,58.8765,58.9878,439638.0
2022-12-30 10:00:00,63.59,63.69,63.44,63.57,272210.0,58.9785,59.0713,58.8394,58.96,272210.0
2022-12-30 10:30:00,63.56,63.64,63.45,63.49,210056.0,58.9507,59.0249,58.8487,58.8858,210056.0
2022-12-30 11:00:00,63.49,63.51,63.29,63.32,368879.0,58.8858,58.9043,58.7003,58.7281,368879.0
2022-12-30 11:30:00,63.32,63.5,63.28,63.47,209690.0,58.7281,58.8951,58.691,58.8672,209690.0
2022-12-30 12:00:00,63.47,63.54,63.44,63.51,148528.0,58.8672,58.9322,58.8394,58.9043,148528.0
2022-12-30 12:30:00,63.51,63.54,63.44,63.51,162575.0,58.9043,58.9322,58.8394,58.9043,162575.0
2022-12-30 13:00:00,63.51,63.56,63.27,63.38,335553.0,58.9043,58.9507,58.6818,58.7838,335553.0
2022-12-30 13:30:00,63.38,63.48,63.35,63.36,242008.0,58.7838,58.8765,58.756,58.7652,242008.0
2022-12-30 14:00:00,63.37,63.4,63.2,63.25,228769.0,58.7745,58.8023,58.6168,58.6632,228769.0
2022-12-30 14:30:00,63.25,63.29,63.17,63.2,311692.0,58.6632,58.7003,58.589,58.6168,311692.0
2022-12-30 15:00:00,63.21,63.47,63.2,63.41,346178.0,58.6261,58.8672,58.6168,58.8116,346178.0
2022-12-30 15:30:00,63.41,63.74,63.39,63.62,1219888.0,58.8116,59.1177,58.793,59.0064,1219888.0
2023-01-03 09:30:00,63.56,63.56,62.84,62.87,1203609.0,58.9507,58.9507,58.2829,58.3108,1203609.0
2023-01-03 10:00:00,62.87,63.02,62.82,62.97,715206.0,58.3108,58.4499,58.2644,58.4035,715206.0
2023-01-03 10:30:00,62.97,62.97,62.66,62.68,539498.0,58.4035,58.4035,58.116,58.1345,539498.0
2023-01-03 11:00:00,62.69,62.75,62.35,62.51,584732.0,58.1438,58.1995,57.8285,57.9769,584732.0
2023-01-03 11:30:00,62.51,62.54,62.27,62.37,504104.0,57.9769,58.0047,57.7543,57.847,504104.0
2023-01-03 12:00:00,62.36,62.47,62.22,62.39,429291.0,57.8377,57.9398,57.7079,57.8656,429291.0
2023-01-03 12:30:00,62.4,62.51,62.17,62.23,376235.0,57.8748,57.9769,57.6615,57.7172,376235.0
2023-01-03 13:00:00,62.23,62.56,62.21,62.54,242480.0,57.7172,58.0232,57.6986,58.0047,242480.0
2023-01-03 13:30:00,62.54,62.66,62.48,62.63,310360.0,58.0047,58.116,57.949,58.0882,310360.0
2023-01-03 14:00:00,62.63,62.65,62.49,62.5,451205.0,58.0882,58.1067,57.9583,57.9676,451205.0
2023-01-03 14:30:00,62.5,62.76,62.38,62.7,637364.0,57.9676,58.2087,57.8563,58.1531,637364.0
2023-01-03 15:00:00,62.69,62.89,62.67,62.76,540987.0,58.1438,58.3293,58.1253,58.2087,540987.0
2023-01-03 15:30:00,62.76,63.0,62.75,62.94,1383636.0,58.2087,58.4313,58.1995,58.3757,1383636.0
2023-01-04 09:30:00,63.15,63.23,62.73,62.89,958626.0,58.5705,58.6447,58.1809,58.3293,958626.0
2023-01-04 10:00:00,62.89,62.99,62.51,62.75,597433.0,58.3293,58.4221,57.9769,58.1995,597433.0
2023-01-04 10:30:00,62.74,62.82,62.61,62.79,709160.0,58.1902,58.2644,58.0696,58.2366,709160.0
2023-01-04 11:00:00,62.79,62.8,62.62,62.73,496831.0,58.2366,58.2458,58.0789,58.1809,496831.0
2023-01-04 11:30:00,62.73,63.06,62.73,63.01,531389.0,58.1809,58.487,58.1809,58.4406,531389.0
2023-01-04 12:00:00,63.01,63.28,62.98,63.25,372249.0,58.4406,58.691,58.4128,58.6632,372249.0
2023-01-04 12:30:00,63.25,63.33,63.15,63.15,519433.0,58.6632,58.7374,58.5705,58.5705,519433.0
2023-01-04 13:00:00,63.15,63.19,63.02,63.13,386028.0,58.5705,58.6076,58.4499,58.5519,386028.0
2023-01-04 13:30:00,63.13,63.15,62.89,62.99,334706.0,58.5519,58.5705,58.3293,58.4221,334706.0
2023-01-04 14:00:00,62.97,63.13,62.57,62.62,761694.0,58.4035,58.5519,58.0325,58.0789,761694.0
2023-01-04 14:30:00,62.61,62.7,62.52,62.63,508593.0,58.0696,58.1531,57.9861,58.0882,508593.0
2023-01-04 15:00:00,62.63,62.84,62.63,62.74,553926.0,58.0882,58.2829,58.0882,58.1902,553926.0
2023-01-04 15:30:00,62.74,62.93,62.56,62.92,1474231.0,58.1902,58.3664,58.0232,58.3571,1474231.0
2023-01-05 09:30:00,62.6,62.8,62.55,62.65,618509.0,58.0603,58.2458,58.014,58.1067,618509.0
2023-01-05 10:00:00,62.65,62.76,62.35,62.41,399213.0,58.1067,58.2087,57.8285,57.8841,399213.0
2023-01-05 10:30:00,62.41,62.53,62.27,62.31,398811.0,57.8841,57.9954,57.7543,57.7914,398811.0
2023-01-05 11:00:00,62.31,62.37,62.08,62.19,525886.0,57.7914,57.847,57.578,57.6801,525886.0
2023-01-05 11:30:00,62.19,62.26,62.08,62.11,302918.0,57.6801,57.745,57.578,57.6059,302918.0
2023-01-05 12:00:00,62.11,62.29,62.11,62.23,240619.0,57.6059,57.7728,57.6059,57.7172,240619.0
2023-01-05 12:30:00,62.23,62.34,62.22,62.23,199761.0,57.7172,57.8192,57.7079,57.7172,199761.0
2023-01-05 13:00:00,62.24,62.43,62.12,62.32,360163.0,57.7264,57.9027,57.6151,57.8006,360163.0
2023-01-05 13:30:00,62.33,62.4,62.27,62.31,295292.0,57.8099,57.8748,57.7543,57.7914,295292.0
2023-01-05 14:00:00,62.31,62.4,62.21,62.24,248556.0,57.7914,57.8748,57.6986,57.7264,248556.0
2023-01-05 14:30:00,62.25,62.36,62.23,62.28,391999.0,57.7357,57.8377,57.7172,57.7635,391999.0
2023-01-05 15:00:00,62.29,62.29,62.2,62.25,390407.0,57.7728,57.7728,57.6893,57.7357,390407.0
2023-01-05 15:30:00,62.25,62.32,62.1,62.2,1423298.0,57.7357,57.8006,57.5966,57.6893,1423298.0
2023-01-06 09:30:00,62.91,63.22,62.58,62.93,899641.0,58.3479,58.6354,58.0418,58.3664,899641.0
2023-01-06 10:00:00,62.95,63.28,62.94,63.17,676493.0,58.385,58.691,58.3757,58.589,676493.0
2023-01-06 10:30:00,63.18,63.32,63.12,63.23,600176.0,58.5983,58.7281,58.5426,58.6447,600176.0
2023-01-06 11:00:00,63.23,63.43,63.19,63.2,461219.0,58.6447,58.8301,58.6076,58.6168,461219.0
2023-01-06 11:30:00,63.2,63.4,63.16,63.36,311918.0,58.6168,58.8023,58.5797,58.7652,311918.0
2023-01-06 12:00:00,63.36,63.38,63.13,63.15,328156.0,58.7652,58.7838,58.5519,58.5705,328156.0
2023-01-06 12:30:00,63.16,63.27,63.14,63.22,248332.0,58.5797,58.6818,58.5612,58.6354,248332.0
2023-01-06 13:00:00,63.22,63.3,63.15,63.3,229292.0,58.6354,58.7096,58.5705,58.7096,229292.0
2023-01-06 13:30:00,63.3,63.33,63.23,63.3,274438.0,58.7096,58.7374,58.6447,58.7096,274438.0
2023-01-06 14:00:00,63.3,63.46,63.29,63.45,390399.0,58.7096,58.858,58.7003,58.8487,390399.0
2023-01-06 14:30:00,63.46,63.6,63.44,63.59,310932.0,58.858,58.9878,58.8394,58.9785,310932.0
2023-01-06 15:00:00,63.58,63.67,63.49,63.5,412202.0,58.9693,59.0527,58.8858,58.8951,412202.0
2023-01-06 15:30:00,63.51,63.61,63.37,63.41,1518882.0,58.9043,58.9971,58.7745,58.8116,1518882.0
2023-01-09 09:30:00,63.34,63.49,63.24,63.37,678331.0,58.7467,58.8858,58.6539,58.7745,678331.0
2023-01-09 10:00:00,63.37,63.58,63.31,63.41,407849.0,58.7745,58.9693,58.7189,58.8116,407849.0
2023-01-09 10:30:00,63.41,63.72,63.4,63.65,400439.0,58.8116,59.0991,58.8023,59.0342,400439.0
2023-01-09 11:00:00,63.65,63.72,63.53,63.66,441764.0,59.0342,59.0991,58.9229,59.0435,441764.0
2023-01-09 11:30:00,63.65,63.67,63.5,63.63,447760.0,59.0342,59.0527,58.8951,59.0156,447760.0
2023-01-09 12:00:00,63.63,63.63,63.4,63.45,276933.0,59.0156,59.0156,58.8023,58.8487,276933.0
2023-01-09 12:30:00,63.44,63.45,63.29,63.33,277212.0,58.8394,58.8487,58.7003,58.7374,277212.0
2023-01-09 13:00:00,63.32,63.36,63.24,63.28,277835.0,58.7281,58.7652,58.6539,58.691,277835.0
2023-01-09 13:30:00,63.27,63.29,63.13,63.16,303852.0,58.6818,58.7003,58.5519,58.5797,303852.0
2023-01-09 14:00:00,63.15,63.2,62.96,62.97,362031.0,58.5705,58.6168,58.3942,58.4035,362031.0
2023-01-09 14:30:00,62.96,63.02,62.78,62.8,323302.0,58.3942,58.4499,58.2273,58.2458,323302.0
2023-01-09 15:00:00,62.8,62.82,62.62,62.63,535450.0,58.2458,58.2644,58.0789,58.0882,535450.0
2023-01-09 15:30:00,62.63,62.75,62.57,62.6,1507498.0,58.0882,58.1995,58.0325,58.0603,1507498.0
2023-01-10 09:30:00,62.6,62.64,62.37,62.62,844449.0,58.0603,58.0974,57.847,58.0789,844449.0
2023-01-10 10:00:00,62.62,62.73,62.45,62.47,515339.0,58.0789,58.1809,57.9212,57.9398,515339.0
2023-01-10 10:30:00,62.48,62.49,62.21,62.33,700810.0,57.949,57.9583,57.6986,57.8099,700810.0
2023-01-10 11:00:00,62.33,62.57,62.1,62.13,621660.0,57.8099,58.0325,57.5966,57.6244,621660.0
2023-01-10 11:30:00,62.13,62.15,61.96,62.01,420989.0,57.6244,57.643,57.4668,57.5131,420989.0
2023-01-10 12:00:00,62.02,62.16,61.92,62.04,405483.0,57.5224,57.6522,57.4297,57.5409,405483.0
2023-01-10 12:30:00,62.04,62.24,62.03,62.22,290068.0,57.5409,57.7264,57.5317,57.7079,290068.0
2023-01-10 13:00:00,62.23,62.33,62.19,62.2,264139.0,57.7172,57.8099,57.6801,57.6893,264139.0
2023-01-10 13:30:00,62.2,62.26,62.1,62.15,312105.0,57.6893,57.745,57.5966,57.643,312105.0
2023-01-10 14:00:00,62.15,62.21,62.06,62.11,277965.0,57.643,57.6986,57.5595,57.6059,277965.0
2023-01-10 14:30:00,62.12,62.21,62.1,62.16,270122.0,57.6151,57.6986,57.5966,57.6522,270122.0
2023-01-10 15:00:00,62.16,62.18,62.06,62.09,433206.0,57.6522,57.6708,57.5595,57.5873,433206.0
2023-01-10 15:30:00,62.1,62.14,62.03,62.14,1258054.0,57.5966,57.6337,57.5317,57.6337,1258054.0
2023-01-11 09:30:00,62.38,62.56,61.95,61.97,932648.0,57.8563,58.0232,57.4575,57.476,932648.0
2023-01-11 10:00:00,61.96,61.96,61.56,61.7,862944.0,57.4668,57.4668,57.0958,57.2256,862944.0
2023-01-11 10:30:00,61.7,61.86,61.62,61.73,557197.0,57.2256,57.374,57.1514,57.2534,557197.0
2023-01-11 11:00:00,61.73,61.78,61.63,61.66,354619.0,57.2534,57.2998,57.1607,57.1885,354619.0
2023-01-11 11:30:00,61.67,61.68,61.41,61.53,362144.0,57.1978,57.2071,56.9566,57.0679,362144.0
2023-01-11 12:00:00,61.53,61.73,61.53,61.69,322896.0,57.0679,57.2534,57.0679,57.2163,322896.0
2023-01-11 12:30:00,61.69,61.7,61.53,61.58,284287.0,57.2163,57.2256,57.0679,57.1143,284287.0
2023-01-11 13:00:00,61.58,61.71,61.48,61.66,377858.0,57.1143,57.2349,57.0216,57.1885,377858.0
2023-01-11 13:30:00,61.66,61.79,61.65,61.72,332241.0,57.1885,57.3091,57.1792,57.2442,332241.0
2023-01-11 14:00:00,61.72,61.8,61.7,61.78,319998.0,57.2442,57.3184,57.2256,57.2998,319998.0
2023-01-11 14:30:00,61.79,61.98,61.79,61.97,304860.0,57.3091,57.4853,57.3091,57.476,304860.0
2023-01-11 15:00:00,61.97,62.05,61.95,62.0,369802.0,57.476,57.5502,57.4575,57.5039,369802.0
2023-01-11 15:30:00,61.99,62.03,61.91,62.01,1278592.0,57.4946,57.5317,57.4204,57.5131,1278592.0
2023-01-12 09:30:00,62.11,62.18,61.66,61.88,762988.0,57.6059,57.6708,57.1885,57.3926,762988.0
2023-01-12 10:00:00,61.88,62.06,61.79,61.97,376607.0,57.3926,57.5595,57.3091,57.476,376607.0
2023-01-12 10:30:00,61.98,62.05,61.79,61.86,457664.0,57.4853,57.5502,57.3091,57.374,457664.0
2023-01-12 11:00:00,61.86,61.89,61.67,61.71,409107.0,57.374,57.4018,57.1978,57.2349,409107.0
2023-01-12 11:30:00,61.71,61.79,61.56,61.73,299385.0,57.2349,57.3091,57.0958,57.2534,299385.0
2023-01-12 12:00:00,61.73,61.76,61.66,61.75,318223.0,57.2534,57.2813,57.1885,57.272,318223.0
2023-01-12 12:30:00,61.74,61.81,61.62,61.64,279458.0,57.2627,57.3276,57.1514,57.17,279458.0
2023-01-12 13:00:00,61.64,61.75,61.38,61.41,618188.0,57.17,57.272,56.9288,56.9566,618188.0
2023-01-12 13:30:00,61.42,61.54,61.36,61.52,481601.0,56.9659,57.0772,56.9103,57.0587,481601.0
2023-01-12 14:00:00,61.52,61.55,61.39,61.45,646354.0,57.0587,57.0865,56.9381,56.9937,646354.0
2023-01-12 14:30:00,61.44,61.51,61.3,61.38,552249.0,56.9845,57.0494,56.8546,56.9288,552249.0
2023-01-12 15:00:00,61.38,61.4,61.13,61.16,846838.0,56.9288,56.9474,56.6969,56.7248,846838.0
2023-01-12 15:30:00,61.16,61.23,60.97,61.22,2915257.0,56.7248,56.7897,56.5485,56.7804,2915257.0
2023-01-13 09:30:00,60.7,60.85,60.58,60.7,1809001.0,56.2981,56.4372,56.1868,56.2981,1809001.0
2023-01-13 10:00:00,60.69,61.03,60.67,60.94,800272.0,56.2888,56.6042,56.2703,56.5207,800272.0
2023-01-13 10:30:00,60.94,60.94,60.68,60.76,696578.0,56.5207,56.5207,56.2796,56.3538,696578.0
2023-01-13 11:00:00,60.76,60.88,60.7,60.83,538204.0,56.3538,56.4651,56.2981,56.4187,538204.0
2023-01-13 11:30:00,60.84,60.94,60.78,60.83,539887.0,56.428,56.5207,56.3723,56.4187,539887.0
2023-01-13 12:00:00,60.84,60.95,60.8,60.89,417127.0,56.428,56.53,56.3909,56.4743,417127.0
2023-01-13 12:30:00,60.89,61.06,60.86,61.06,326168.0,56.4743,56.632,56.4465,56.632,326168.0
2023-01-13 13:00:00,61.07,61.12,60.99,61.06,379308.0,56.6413,56.6877,56.5671,56.632,379308.0
2023-01-13 13:30:00,61.06,61.08,60.99,61.04,507353.0,56.632,56.6506,56.5671,56.6135,507353.0
2023-01-13 14:00:00,61.04,61.06,60.98,61.02,459856.0,56.6135,56.632,56.5578,56.5949,459856.0
2023-01-13 14:30:00,61.02,61.11,60.99,61.11,459991.0,56.5949,56.6784,56.5671,56.6784,459991.0
2023-01-13 15:00:00,61.11,61.27,61.1,61.26,595858.0,56.6784,56.8268,56.6691,56.8175,595858.0
2023-01-13 15:30:00,61.26,61.46,61.25,61.44,1945414.0,56.8175,57.003,56.8082,56.9845,1945414.0
2023-01-17 09:30:00,61.73,62.38,61.65,62.15,2105952.0,57.2534,57.8563,57.1792,57.643,2105952.0
2023-01-17 10:00:00,62.15,62.22,62.05,62.12,1016817.0,57.643,57.7079,57.5502,57.6151,1016817.0
2023-01-17 10:30:00,62.13,62.22,61.89,62.03,1325780.0,57.6244,57.7079,57.4018,57.5317,1325780.0
2023-01-17 11:00:00,62.03,62.07,61.92,62.0,626867.0,57.5317,57.5688,57.4297,57.5039,626867.0
2023-01-17 11:30:00,62.01,62.09,61.95,62.01,484120.0,57.5131,57.5873,57.4575,57.5131,484120.0
2023-01-17 12:00:00,62.0,62.06,61.94,61.95,424667.0,57.5039,57.5595,57.4482,57.4575,424667.0
2023-01-17 12:30:00,61.95,62.12,61.94,62.0,379221.0,57.4575,57.6151,57.4482,57.5039,379221.0
2023-01-17 13:00:00,61.99,62.04,61.82,61.83,487507.0,57.4946,57.5409,57.3369,57.3462,487507.0
2023-01-17 13:30:00,61.83,61.87,61.78,61.79,488907.0,57.3462,57.3833,57.2998,57.3091,488907.0
2023-01-17 14:00:00,61.79,61.81,61.59,61.6,500760.0,57.3091,57.3276,57.1236,57.1329,500760.0
2023-01-17 14:30:00,61.61,61.82,61.6,61.77,661168.0,57.1421,57.3369,57.1329,57.2905,661168.0
2023-01-17 15:00:00,61.77,61.8,61.69,61.73,703273.0,57.2905,57.3184,57.2163,57.2534,703273.0
2023-01-17 15:30:00,61.73,61.73,61.56,61.68,1946132.0,57.2534,57.2534,57.0958,57.2071,1946132.0
2023-01-18 09:30:00,61.51,61.61,61.11,61.23,874412.0,57.0494,57.1421,56.6784,56.7897,874412.0
2023-01-18 10:00:00,61.22,61.25,60.87,60.87,656536.0,56.7804,56.8082,56.4558,56.4558,656536.0
2023-01-18 10:30:00,60.88,60.89,60.6,60.66,742117.0,56.4651,56.4743,56.2054,56.261,742117.0
2023-01-18 11:00:00,60.66,60.66,60.41,60.54,644660.0,56.261,56.261,56.0292,56.1497,644660.0
2023-01-18 11:30:00,60.54,60.54,60.31,60.33,643202.0,56.1497,56.1497,55.9364,55.955,643202.0
2023-01-18 12:00:00,60.32,60.33,60.11,60.13,657457.0,55.9457,55.955,55.7509,55.7695,657457.0
2023-01-18 12:30:00,60.12,60.14,59.94,60.0,581617.0,55.7602,55.7787,55.5932,55.6489,581617.0
2023-01-18 13:00:00,60.0,60.03,59.75,59.8,887564.0,55.6489,55.6767,55.417,55.4634,887564.0
2023-01-18 13:30:00,59.8,60.09,59.78,59.91,814334.0,55.4634,55.7324,55.4448,55.5654,814334.0
2023-01-18 14:00:00,59.91,60.04,59.9,60.03,606366.0,55.5654,55.686,55.5561,55.6767,606366.0
2023-01-18 14:30:00,60.03,60.13,59.99,60.11,509075.0,55.6767,55.7695,55.6396,55.7509,509075.0
2023-01-18 15:00:00,60.1,60.11,59.98,60.02,640719.0,55.7416,55.7509,55.6303,55.6674,640719.0
2023-01-18 15:30:00,60.01,60.04,59.68,59.82,2965509.0,55.6582,55.686,55.3521,55.4819,2965509.0
2023-01-19 09:30:00,59.78,60.44,59.7,60.33,1564296.0,55.4448,56.057,55.3706,55.955,1564296.0
2023-01-19 10:00:00,60.33,60.4,60.11,60.34,882402.0,55.955,56.0199,55.7509,55.9642,882402.0
2023-01-19 10:30:00,60.34,60.64,60.24,60.55,1007381.0,55.9642,56.2425,55.8715,56.159,1007381.0
2023-01-19 11:00:00,60.54,60.64,60.32,60.35,627509.0,56.1497,56.2425,55.9457,55.9735,627509.0
2023-01-19 11:30:00,60.35,60.36,60.16,60.22,386137.0,55.9735,55.9828,55.7973,55.8529,386137.0
2023-01-19 12:00:00,60.22,60.28,60.14,60.18,560124.0,55.8529,55.9086,55.7787,55.8158,560124.0
2023-01-19 12:30:00,60.19,60.2,60.06,60.15,356500.0,55.8251,55.8344,55.7045,55.788,356500.0
2023-01-19 13:00:00,60.15,60.26,60.12,60.22,381612.0,55.788,55.89,55.7602,55.8529,381612.0
2023-01-19 13:30:00,60.22,60.25,60.12,60.2,465189.0,55.8529,55.8808,55.7602,55.8344,465189.0
2023-01-19 14:00:00,60.2,60.22,60.1,60.15,443168.0,55.8344,55.8529,55.7416,55.788,443168.0
2023-01-19 14:30:00,60.16,60.22,60.07,60.1,577201.0,55.7973,55.8529,55.7138,55.7416,577201.0
2023-01-19 15:00:00,60.1,60.15,60.0,60.07,768187.0,55.7416,55.788,55.6489,55.7138,768187.0
2023-01-19 15:30:00,60.07,60.1,59.71,59.72,2139545.0,55.7138,55.7416,55.3799,55.3892,2139545.0
2023-01-20 09:30:00,59.72,59.87,59.4,59.46,2195054.0,55.3892,55.5283,55.0924,55.148,2195054.0
2023-01-20 10:00:00,59.46,59.73,59.41,59.68,514741.0,55.148,55.3985,55.1017,55.3521,514741.0
2023-01-20 10:30:00,59.68,59.78,59.61,59.7,526280.0,55.3521,55.4448,55.2872,55.3706,526280.0
2023-01-20 11:00:00,59.71,59.9,59.68,59.86,526509.0,55.3799,55.5561,55.3521,55.519,526509.0
2023-01-20 11:30:00,59.86,59.92,59.79,59.82,532459.0,55.519,55.5747,55.4541,55.4819,532459.0
2023-01-20 12:00:00,59.82,59.84,59.71,59.73,304332.0,55.4819,55.5005,55.3799,55.3985,304332.0
2023-01-20 12:30:00,59.72,59.73,59.63,59.64,304641.0,55.3892,55.3985,55.3057,55.315,304641.0
2023-01-20 13:00:00,59.65,59.71,59.56,59.7,445403.0,55.3243,55.3799,55.2408,55.3706,445403.0
2023-01-20 13:30:00,59.7,59.93,59.69,59.83,337973.0,55.3706,55.584,55.3614,55.4912,337973.0
2023-01-20 14:00:00,59.84,59.88,59.76,59.84,360762.0,55.5005,55.5376,55.4263,55.5005,360762.0
2023-01-20 14:30:00,59.84,59.93,59.82,59.87,347866.0,55.5005,55.584,55.4819,55.5283,347866.0
2023-01-20 15:00:00,59.87,60.08,59.87,59.93,591663.0,55.5283,55.7231,55.5283,55.584,591663.0
2023-01-20 15:30:00,59.93,60.09,59.93,60.06,2012923.0,55.584,55.7324,55.584,55.7045,2012923.0
2023-01-23 09:30:00,60.28,60.39,60.05,60.14,964281.0,55.9086,56.0106,55.6953,55.7787,964281.0
2023-01-23 10:00:00,60.14,60.4,60.12,60.32,847061.0,55.7787,56.0199,55.7602,55.9457,847061.0
2023-01-23 10:30:00,60.32,60.34,60.2,60.24,448831.0,55.9457,55.9642,55.8344,55.8715,448831.0
2023-01-23 11:00:00,60.23,60.46,60.23,60.26,617983.0,55.8622,56.0755,55.8622,55.89,617983.0
2023-01-23 11:30:00,60.26,60.33,60.15,60.23,414786.0,55.89,55.955,55.788,55.8622,414786.0
2023-01-23 12:00:00,60.22,60.28,60.1,60.28,603535.0,55.8529,55.9086,55.7416,55.9086,603535.0
2023-01-23 12:30:00,60.28,60.36,60.24,60.35,313327.0,55.9086,55.9828,55.8715,55.9735,313327.0
2023-01-23 13:00:00,60.35,60.48,60.34,60.45,434279.0,55.9735,56.0941,55.9642,56.0663,434279.0
2023-01-23 13:30:00,60.44,60.57,60.41,60.51,360365.0,56.057,56.1776,56.0292,56.1219,360365.0
2023-01-23 14:00:00,60.52,60.53,60.3,60.32,553937.0,56.1312,56.1405,55.9271,55.9457,553937.0
2023-01-23 14:30:00,60.32,60.39,60.06,60.17,652361.0,55.9457,56.0106,55.7045,55.8066,652361.0
2023-01-23 15:00:00,60.17,60.32,60.14,60.26,692858.0,55.8066,55.9457,55.7787,55.89,692858.0
2023-01-23 15:30:00,60.26,60.29,60.18,60.23,1656768.0,55.89,55.9179,55.8158,55.8622,1656768.0
2023-01-24 09:30:00,60.06,63.26,59.8,59.94,825317.0,55.7045,58.6725,55.4634,55.5932,825317.0
2023-01-24 10:00:00,59.94,60.14,59.93,60.12,543437.0,55.5932,55.7787,55.584,55.7602,543437.0
2023-01-24 10:30:00,60.12,60.37,60.06,60.33,543815.0,55.7602,55.9921,55.7045,55.955,543815.0
2023-01-24 11:00:00,60.34,60.42,60.26,60.41,495677.0,55.9642,56.0384,55.89,56.0292,495677.0
2023-01-24 11:30:00,60.42,60.45,60.3,60.42,454606.0,56.0384,56.0663,55.9271,56.0384,454606.0
2023-01-24 12:00:00,60.42,60.48,60.32,60.4,364269.0,56.0384,56.0941,55.9457,56.0199,364269.0
2023-01-24 12:30:00,60.39,60.5,60.38,60.44,335503.0,56.0106,56.1126,56.0013,56.057,335503.0
2023-01-24 13:00:00,60.44,60.55,60.4,60.51,416886.0,56.057,56.159,56.0199,56.1219,416886.0
2023-01-24 13:30:00,60.51,60.63,60.46,60.58,310866.0,56.1219,56.2332,56.0755,56.1868,310866.0
2023-01-24 14:00:00,60.58,60.66,60.49,60.61,429490.0,56.1868,56.261,56.1034,56.2147,429490.0
2023-01-24 14:30:00,60.62,60.78,60.61,60.73,531913.0,56.2239,56.3723,56.2147,56.3259,531913.0
2023-01-24 15:00:00,60.73,60.74,60.58,60.65,496226.0,56.3259,56.3352,56.1868,56.2518,496226.0
2023-01-24 15:30:00,60.64,60.67,60.55,60.55,1384696.0,56.2425,56.2703,56.159,56.159,1384696.0
2023-01-25 09:30:00,60.2,60.35,60.11,60.27,1047085.0,55.8344,55.9735,55.7509,55.8993,1047085.0
2023-01-25 10:00:00,60.26,60.35,60.12,60.16,562219.0,55.89,55.9735,55.7602,55.7973,562219.0
2023-01-25 10:30:00,60.16,60.16,59.88,60.01,627180.0,55.7973,55.7973,55.5376,55.6582,627180.0
2023-01-25 11:00:00,60.01,60.13,59.94,60.12,489848.0,55.6582,55.7695,55.5932,55.7602,489848.0
2023-01-25 11:30:00,60.12,60.24,60.04,60.2,436155.0,55.7602,55.8715,55.686,55.8344,436155.0
2023-01-25 12:00:00,60.21,60.23,60.12,60.19,264083.0,55.8437,55.8622,55.7602,55.8251,264083.0
2023-01-25 12:30:00,60.2,60.28,60.18,60.23,236299.0,55.8344,55.9086,55.8158,55.8622,236299.0
2023-01-25 13:00:00,60.23,60.47,60.22,60.46,348005.0,55.8622,56.0848,55.8529,56.0755,348005.0
2023-01-25 13:30:00,60.46,60.55,60.43,60.52,359467.0,56.0755,56.159,56.0477,56.1312,359467.0
2023-01-25 14:00:00,60.52,60.75,60.5,60.7,607581.0,56.1312,56.3445,56.1126,56.2981,607581.0
2023-01-25 14:30:00,60.7,60.83,60.61,60.82,516858.0,56.2981,56.4187,56.2147,56.4094,516858.0
2023-01-25 15:00:00,60.82,60.9,60.76,60.89,652461.0,56.4094,56.4836,56.3538,56.4743,652461.0
2023-01-25 15:30:00,60.89,60.94,60.8,60.94,1734169.0,56.4743,56.5207,56.3909,56.5207,1734169.0
2023-01-26 09:30:00,60.81,60.9,60.57,60.68,803729.0,56.4001,56.4836,56.1776,56.2796,803729.0
2023-01-26 10:00:00,60.69,60.84,60.63,60.78,431653.0,56.2888,56.428,56.2332,56.3723,431653.0
2023-01-26 10:30:00,60.77,60.83,60.67,60.76,518136.0,56.363,56.4187,56.2703,56.3538,518136.0
2023-01-26 11:00:00,60.77,60.91,60.71,60.89,504052.0,56.363,56.4929,56.3074,56.4743,504052.0
2023-01-26 11:30:00,60.89,60.92,60.78,60.82,345182.0,56.4743,56.5022,56.3723,56.4094,345182.0
2023-01-26 12:00:00,60.83,60.95,60.82,60.91,273916.0,56.4187,56.53,56.4094,56.4929,273916.0
2023-01-26 12:30:00,60.91,60.99,60.89,60.98,316546.0,56.4929,56.5671,56.4743,56.5578,316546.0
2023-01-26 13:00:00,60.98,61.04,60.95,61.0,455564.0,56.5578,56.6135,56.53,56.5764,455564.0
2023-01-26 13:30:00,61.0,61.1,60.98,60.99,290255.0,56.5764,56.6691,56.5578,56.5671,290255.0
2023-01-26 14:00:00,60.99,61.02,60.88,60.92,464629.0,56.5671,56.5949,56.4651,56.5022,464629.0
2023-01-26 14:30:00,60.92,61.06,60.9,60.98,524002.0,56.5022,56.632,56.4836,56.5578,524002.0
2023-01-26 15:00:00,60.98,61.09,60.93,61.0,1012295.0,56.5578,56.6598,56.5114,56.5764,1012295.0
2023-01-26 15:30:00,61.0,61.05,60.75,60.85,2748951.0,56.5764,56.6227,56.3445,56.4372,2748951.0
2023-01-27 09:30:00,60.84,60.96,60.47,60.59,845372.0,56.428,56.5393,56.0848,56.1961,845372.0
2023-01-27 10:00:00,60.59,60.66,60.52,60.56,1286064.0,56.1961,56.261,56.1312,56.1683,1286064.0
2023-01-27 10:30:00,60.57,60.6,60.37,60.48,873138.0,56.1776,56.2054,55.9921,56.0941,873138.0
2023-01-27 11:00:00,60.48,60.58,60.42,60.51,582989.0,56.0941,56.1868,56.0384,56.1219,582989.0
2023-01-27 11:30:00,60.52,60.59,60.41,60.48,531583.0,56.1312,56.1961,56.0292,56.0941,531583.0
2023-01-27 12:00:00,60.48,60.58,60.45,60.5,331422.0,56.0941,56.1868,56.0663,56.1126,331422.0
2023-01-27 12:30:00,60.49,60.59,60.48,60.53,669632.0,56.1034,56.1961,56.0941,56.1405,669632.0
2023-01-27 13:00:00,60.53,60.55,60.43,60.51,217000.0,56.1405,56.159,56.0477,56.1219,217000.0
2023-01-27 13:30:00,60.5,60.52,60.41,60.5,216820.0,56.1126,56.1312,56.0292,56.1126,216820.0
2023-01-27 14:00:00,60.49,60.58,60.47,60.58,828654.0,56.1034,56.1868,56.0848,56.1868,828654.0
2023-01-27 14:30:00,60.57,60.69,60.51,60.58,773390.0,56.1776,56.2888,56.1219,56.1868,773390.0
2023-01-27 15:00:00,60.57,60.59,60.49,60.55,640921.0,56.1776,56.1961,56.1034,56.159,640921.0
2023-01-27 15:30:00,60.55,60.59,60.38,60.49,1633884.0,56.159,56.1961,56.0013,56.1034,1633884.0
2023-01-30 09:30:00,60.54,60.97,60.46,60.96,775483.0,56.1497,56.5485,56.0755,56.5393,775483.0
2023-01-30 10:00:00,60.96,61.15,60.87,61.15,979430.0,56.5393,56.7155,56.4558,56.7155,979430.0
2023-01-30 10:30:00,61.15,61.17,61.0,61.09,824434.0,56.7155,56.734,56.5764,56.6598,824434.0
2023-01-30 11:00:00,61.08,61.15,60.91,60.98,1008819.0,56.6506,56.7155,56.4929,56.5578,1008819.0
2023-01-30 11:30:00,60.98,61.02,60.92,60.99,573640.0,56.5578,56.5949,56.5022,56.5671,573640.0
2023-01-30 12:00:00,60.99,61.01,60.8,60.84,668077.0,56.5671,56.5856,56.3909,56.428,668077.0
2023-01-30 12:30:00,60.84,60.97,60.76,60.78,512988.0,56.428,56.5485,56.3538,56.3723,512988.0
2023-01-30 13:00:00,60.77,60.91,60.75,60.84,418105.0,56.363,56.4929,56.3445,56.428,418105.0
2023-01-30 13:30:00,60.84,60.85,60.64,60.73,300527.0,56.428,56.4372,56.2425,56.3259,300527.0
2023-01-30 14:00:00,60.73,60.75,60.59,60.6,582067.0,56.3259,56.3445,56.1961,56.2054,582067.0
2023-01-30 14:30:00,60.6,60.7,60.58,60.68,881866.0,56.2054,56.2981,56.1868,56.2796,881866.0
2023-01-30 15:00:00,60.68,60.7,60.57,60.62,1142197.0,56.2796,56.2981,56.1776,56.2239,1142197.0
2023-01-30 15:30:00,60.61,60.7,60.56,60.65,2319106.0,56.2147,56.2981,56.1683,56.2518,2319106.0
2023-01-31 09:30:00,60.98,61.15,60.74,60.79,905077.0,56.5578,56.7155,56.3352,56.3816,905077.0
2023-01-31 10:00:00,60.8,60.87,60.69,60.75,629621.0,56.3909,56.4558,56.2888,56.3445,629621.0
2023-01-31 10:30:00,60.75,60.78,60.52,60.54,366823.0,56.3445,56.3723,56.1312,56.1497,366823.0
2023-01-31 11:00:00,60.54,60.66,60.51,60.63,591198.0,56.1497,56.261,56.1219,56.2332,591198.0
2023-01-31 11:30:00,60.63,60.76,60.6,60.72,491791.0,56.2332,56.3538,56.2054,56.3167,491791.0
2023-01-31 12:00:00,60.72,60.76,60.64,60.74,338539.0,56.3167,56.3538,56.2425,56.3352,338539.0
2023-01-31 12:30:00,60.75,60.86,60.73,60.84,369909.0,56.3445,56.4465,56.3259,56.428,369909.0
2023-01-31 13:00:00,60.84,60.91,60.81,60.89,254494.0,56.428,56.4929,56.4001,56.4743,254494.0
2023-01-31 13:30:00,60.9,60.91,60.85,60.91,372394.0,56.4836,56.4929,56.4372,56.4929,372394.0
2023-01-31 14:00:00,60.91,61.01,60.9,60.92,297869.0,56.4929,56.5856,56.4836,56.5022,297869.0
2023-01-31 14:30:00,60.93,61.03,60.9,60.99,267976.0,56.5114,56.6042,56.4836,56.5671,267976.0
2023-01-31 15:00:00,61.0,61.07,60.88,60.9,377048.0,56.5764,56.6413,56.4651,56.4836,377048.0
2023-01-31 15:30:00,60.89,61.34,60.89,61.34,1556069.0,56.4743,56.8917,56.4743,56.8917,1556069.0
2023-02-01 09:30:00,61.14,61.31,60.99,61.0,822587.0,56.7062,56.8639,56.5671,56.5764,822587.0
2023-02-01 10:00:00,61.0,61.03,60.86,60.9,510725.0,56.5764,56.6042,56.4465,56.4836,510725.0
2023-02-01 10:30:00,60.9,60.97,60.72,60.86,422773.0,56.4836,56.5485,56.3167,56.4465,422773.0
2023-02-01 11:00:00,60.87,61.09,60.86,61.03,345229.0,56.4558,56.6598,56.4465,56.6042,345229.0
2023-02-01 11:30:00,61.04,61.09,60.99,61.04,305750.0,56.6135,56.6598,56.5671,56.6135,305750.0
2023-02-01 12:00:00,61.04,61.08,60.93,60.97,371189.0,56.6135,56.6506,56.5114,56.5485,371189.0
2023-02-01 12:30:00,60.97,60.98,60.78,60.81,255618.0,56.5485,56.5578,56.3723,56.4001,255618.0
2023-02-01 13:00:00,60.8,60.95,60.79,60.9,357199.0,56.3909,56.53,56.3816,56.4836,357199.0
2023-02-01 13:30:00,60.9,60.91,60.77,60.85,440634.0,56.4836,56.4929,56.363,56.4372,440634.0
2023-02-01 14:00:00,60.87,60.96,60.69,60.85,770022.0,56.4558,56.5393,56.2888,56.4372,770022.0
2023-02-01 14:30:00,60.85,61.38,60.62,61.2,1276289.0,56.4372,56.9288,56.2239,56.7619,1276289.0
2023-02-01 15:00:00,61.21,61.43,61.21,61.4,880524.0,56.7711,56.9752,56.7711,56.9474,880524.0
2023-02-01 15:30:00,61.4,61.58,61.23,61.34,2620721.0,56.9474,57.1143,56.7897,56.8917,2620721.0
2023-02-02 09:30:00,60.8,61.02,60.46,60.68,1370403.0,56.3909,56.5949,56.0755,56.2796,1370403.0
2023-02-02 10:00:00,60.69,60.7,60.33,60.62,837278.0,56.2888,56.2981,55.955,56.2239,837278.0
2023-02-02 10:30:00,60.63,60.83,60.62,60.71,586160.0,56.2332,56.4187,56.2239,56.3074,586160.0
2023-02-02 11:00:00,60.71,60.71,60.44,60.45,932930.0,56.3074,56.3074,56.057,56.0663,932930.0
2023-02-02 11:30:00,60.45,60.51,60.33,60.36,554082.0,56.0663,56.1219,55.955,55.9828,554082.0
2023-02-02 12:00:00,60.36,60.4,60.23,60.27,641277.0,55.9828,56.0199,55.8622,55.8993,641277.0
2023-02-02 12:30:00,60.27,60.3,60.06,60.1,651909.0,55.8993,55.9271,55.7045,55.7416,651909.0
2023-02-02 13:00:00,60.11,60.15,59.91,60.0,776399.0,55.7509,55.788,55.5654,55.6489,776399.0
2023-02-02 13:30:00,60.01,60.23,59.99,60.21,562183.0,55.6582,55.8622,55.6396,55.8437,562183.0
2023-02-02 14:00:00,60.2,60.25,59.95,60.05,556114.0,55.8344,55.8808,55.6025,55.6953,556114.0
2023-02-02 14:30:00,60.06,60.24,59.98,60.17,772448.0,55.7045,55.8715,55.6303,55.8066,772448.0
2023-02-02 15:00:00,60.17,60.52,60.15,60.46,784822.0,55.8066,56.1312,55.788,56.0755,784822.0
2023-02-02 15:30:00,60.46,60.54,60.23,60.28,2419208.0,56.0755,56.1497,55.8622,55.9086,2419208.0
2023-02-03 09:30:00,60.35,60.42,59.44,59.45,1062647.0,55.9735,56.0384,55.1295,55.1388,1062647.0
2023-02-03 10:00:00,59.44,59.62,59.35,59.45,777893.0,55.1295,55.2964,55.046,55.1388,777893.0
2023-02-03 10:30:00,59.45,59.51,59.23,59.41,843802.0,55.1388,55.1944,54.9347,55.1017,843802.0
2023-02-03 11:00:00,59.41,59.63,59.4,59.6,713536.0,55.1017,55.3057,55.0924,55.2779,713536.0
2023-02-03 11:30:00,59.6,59.64,59.35,59.36,578886.0,55.2779,55.315,55.046,55.0553,578886.0
2023-02-03 12:00:00,59.36,59.64,59.32,59.62,658617.0,55.0553,55.315,55.0182,55.2964,658617.0
2023-02-03 12:30:00,59.62,59.71,59.54,59.57,455713.0,55.2964,55.3799,55.2222,55.2501,455713.0
2023-02-03 13:00:00,59.57,59.61,59.42,59.46,494227.0,55.2501,55.2872,55.1109,55.148,494227.0
2023-02-03 13:30:00,59.46,59.64,59.42,59.62,602330.0,55.148,55.315,55.1109,55.2964,602330.0
2023-02-03 14:00:00,59.62,59.67,59.45,59.46,670860.0,55.2964,55.3428,55.1388,55.148,670860.0
2023-02-03 14:30:00,59.46,59.51,59.37,59.41,871988.0,55.148,55.1944,55.0646,55.1017,871988.0
2023-02-03 15:00:00,59.41,59.6,59.35,59.58,652979.0,55.1017,55.2779,55.046,55.2593,652979.0
2023-02-03 15:30:00,59.58,59.83,59.57,59.82,2161629.0,55.2593,55.4912,55.2501,55.4819,2161629.0
2023-02-06 09:30:00,59.79,60.19,59.72,60.11,1057054.0,55.4541,55.8251,55.3892,55.7509,1057054.0
2023-02-06 10:00:00,60.11,60.13,59.98,60.0,667577.0,55.7509,55.7695,55.6303,55.6489,667577.0
2023-02-06 10:30:00,59.99,60.3,59.97,60.25,449266.0,55.6396,55.9271,55.6211,55.8808,449266.0
2023-02-06 11:00:00,60.25,60.34,60.22,60.24,414359.0,55.8808,55.9642,55.8529,55.8715,414359.0
2023-02-06 11:30:00,60.24,60.26,59.97,59.99,344605.0,55.8715,55.89,55.6211,55.6396,344605.0
2023-02-06 12:00:00,59.98,60.03,59.9,59.98,386631.0,55.6303,55.6767,55.5561,55.6303,386631.0
2023-02-06 12:30:00,59.98,60.09,59.96,60.06,333539.0,55.6303,55.7324,55.6118,55.7045,333539.0
2023-02-06 13:00:00,60.07,60.27,60.06,60.25,383157.0,55.7138,55.8993,55.7045,55.8808,383157.0
2023-02-06 13:30:00,60.25,60.3,60.15,60.16,319602.0,55.8808,55.9271,55.788,55.7973,319602.0
2023-02-06 14:00:00,60.16,60.27,60.11,60.23,419490.0,55.7973,55.8993,55.7509,55.8622,419490.0
2023-02-06 14:30:00,60.23,60.25,60.1,60.18,432372.0,55.8622,55.8808,55.7416,55.8158,432372.0
2023-02-06 15:00:00,60.18,60.21,60.07,60.09,457636.0,55.8158,55.8437,55.7138,55.7324,457636.0
2023-02-06 15:30:00,60.08,60.21,60.05,60.17,1776239.0,55.7231,55.8437,55.6953,55.8066,1776239.0
2023-02-07 09:30:00,59.67,60.05,59.6,59.96,1351438.0,55.3428,55.6953,55.2779,55.6118,1351438.0
2023-02-07 10:00:00,59.96,60.15,59.92,60.0,980545.0,55.6118,55.788,55.5747,55.6489,980545.0
2023-02-07 10:30:00,60.0,60.17,59.94,60.08,870018.0,55.6489,55.8066,55.5932,55.7231,870018.0
2023-02-07 11:00:00,60.08,60.17,60.04,60.13,356694.0,55.7231,55.8066,55.686,55.7695,356694.0
2023-02-07 11:30:00,60.13,60.18,59.96,59.97,373841.0,55.7695,55.8158,55.6118,55.6211,373841.0
2023-02-07 12:00:00,59.96,59.96,59.82,59.88,353051.0,55.6118,55.6118,55.4819,55.5376,353051.0
2023-02-07 12:30:00,59.88,60.24,59.84,60.11,685850.0,55.5376,55.8715,55.5005,55.7509,685850.0
2023-02-07 13:00:00,60.12,60.2,59.84,59.85,570468.0,55.7602,55.8344,55.5005,55.5098,570468.0
2023-02-07 13:30:00,59.84,59.85,59.53,59.64,621308.0,55.5005,55.5098,55.213,55.315,621308.0
2023-02-07 14:00:00,59.63,59.96,59.63,59.87,581150.0,55.3057,55.6118,55.3057,55.5283,581150.0
2023-02-07 14:30:00,59.87,59.97,59.81,59.97,582891.0,55.5283,55.6211,55.4727,55.6211,582891.0
2023-02-07 15:00:00,59.97,60.09,59.94,59.95,651318.0,55.6211,55.7324,55.5932,55.6025,651318.0
2023-02-07 15:30:00,59.95,60.18,59.87,60.05,2945849.0,55.6025,55.8158,55.5283,55.6953,2945849.0
2023-02-08 09:30:00,59.92,59.98,59.65,59.86,1002604.0,55.5747,55.6303,55.3243,55.519,1002604.0
2023-02-08 10:00:00,59.87,59.9,59.65,59.75,537319.0,55.5283,55.5561,55.3243,55.417,537319.0
2023-02-08 10:30:00,59.75,59.8,59.71,59.77,417359.0,55.417,55.4634,55.3799,55.4356,417359.0
2023-02-08 11:00:00,59.76,59.92,59.73,59.77,474327.0,55.4263,55.5747,55.3985,55.4356,474327.0
2023-02-08 11:30:00,59.76,59.8,59.63,59.69,346089.0,55.4263,55.4634,55.3057,55.3614,346089.0
2023-02-08 12:00:00,59.68,59.74,59.6,59.73,242743.0,55.3521,55.4077,55.2779,55.3985,242743.0
2023-02-08 12:30:00,59.73,59.75,59.64,59.7,193594.0,55.3985,55.417,55.315,55.3706,193594.0
2023-02-08 13:00:00,59.7,59.85,59.67,59.72,423154.0,55.3706,55.5098,55.3428,55.3892,423154.0
2023-02-08 13:30:00,59.71,59.76,59.65,59.75,347731.0,55.3799,55.4263,55.3243,55.417,347731.0
2023-02-08 14:00:00,59.75,59.75,59.59,59.69,820862.0,55.417,55.417,55.2686,55.3614,820862.0
2023-02-08 14:30:00,59.7,59.81,59.69,59.8,374171.0,55.3706,55.4727,55.3614,55.4634,374171.0
2023-02-08 15:00:00,59.8,59.81,59.67,59.72,416092.0,55.4634,55.4727,55.3428,55.3892,416092.0
2023-02-08 15:30:00,59.72,59.79,59.67,59.71,1622499.0,55.3892,55.4541,55.3428,55.3799,1622499.0
2023-02-09 09:30:00,60.07,60.32,60.01,60.21,1679963.0,55.7138,55.9457,55.6582,55.8437,1679963.0
2023-02-09 10:00:00,60.22,60.25,59.9,59.94,748436.0,55.8529,55.8808,55.5561,55.5932,748436.0
2023-02-09 10:30:00,59.93,60.03,59.85,59.97,475746.0,55.584,55.6767,55.5098,55.6211,475746.0
2023-02-09 11:00:00,59.98,60.0,59.84,59.88,386457.0,55.6303,55.6489,55.5005,55.5376,386457.0
2023-02-09 11:30:00,59.88,59.91,59.8,59.86,376951.0,55.5376,55.5654,55.4634,55.519,376951.0
2023-02-09 12:00:00,59.87,59.9,59.77,59.78,294073.0,55.5283,55.5561,55.4356,55.4448,294073.0
2023-02-09 12:30:00,59.78,59.8,59.64,59.76,389221.0,55.4448,55.4634,55.315,55.4263,389221.0
2023-02-09 13:00:00,59.75,59.8,59.71,59.75,369044.0,55.417,55.4634,55.3799,55.417,369044.0
2023-02-09 13:30:00,59.76,59.85,59.66,59.76,380688.0,55.4263,55.5098,55.3335,55.4263,380688.0
2023-02-09 14:00:00,59.75,59.78,59.65,59.71,338187.0,55.417,55.4448,55.3243,55.3799,338187.0
2023-02-09 14:30:00,59.71,59.82,59.68,59.8,755276.0,55.3799,55.4819,55.3521,55.4634,755276.0
2023-02-09 15:00:00,59.8,59.83,59.71,59.73,437167.0,55.4634,55.4912,55.3799,55.3985,437167.0
2023-02-09 15:30:00,59.73,59.8,59.59,59.63,2033087.0,55.3985,55.4634,55.2686,55.3057,2033087.0
2023-02-10 09:30:00,59.72,59.9,58.88,59.52,2512433.0,55.3892,55.5561,54.6101,55.2037,2512433.0
2023-02-10 10:00:00,59.53,59.68,59.43,59.59,1606193.0,55.213,55.3521,55.1202,55.2686,1606193.0
2023-02-10 10:30:00,59.6,59.6,59.41,59.48,979360.0,55.2779,55.2779,55.1017,55.1666,979360.0
2023-02-10 11:00:00,59.49,59.62,59.47,59.58,541047.0,55.1759,55.2964,55.1573,55.2593,541047.0
2023-02-10 11:30:00,59.58,59.62,59.46,59.5,551731.0,55.2593,55.2964,55.148,55.1851,551731.0
2023-02-10 12:00:00,59.5,59.59,59.44,59.57,390301.0,55.1851,55.2686,55.1295,55.2501,390301.0
2023-02-10 12:30:00,59.57,59.74,59.54,59.73,340741.0,55.2501,55.4077,55.2222,55.3985,340741.0
2023-02-10 13:00:00,59.74,59.74,59.59,59.69,574818.0,55.4077,55.4077,55.2686,55.3614,574818.0
2023-02-10 13:30:00,59.68,59.71,59.62,59.63,368528.0,55.3521,55.3799,55.2964,55.3057,368528.0
2023-02-10 14:00:00,59.63,59.63,59.52,59.59,358642.0,55.3057,55.3057,55.2037,55.2686,358642.0
2023-02-10 14:30:00,59.58,59.68,59.54,59.65,357461.0,55.2593,55.3521,55.2222,55.3243,357461.0
2023-02-10 15:00:00,59.66,59.69,59.55,59.63,494730.0,55.3335,55.3614,55.2315,55.3057,494730.0
2023-02-10 15:30:00,59.63,59.74,59.58,59.63,1475908.0,55.3057,55.4077,55.2593,55.3057,1475908.0
2023-02-13 09:30:00,59.9,60.14,59.73,59.92,1153017.0,55.5561,55.7787,55.3985,55.5747,1153017.0
2023-02-13 10:00:00,59.92,60.25,59.87,60.21,1096765.0,55.5747,55.8808,55.5283,55.8437,1096765.0
2023-02-13 10:30:00,60.21,60.27,60.11,60.18,554817.0,55.8437,55.8993,55.7509,55.8158,554817.0
2023-02-13 11:00:00,60.18,60.23,60.11,60.18,594180.0,55.8158,55.8622,55.7509,55.8158,594180.0
2023-02-13 11:30:00,60.18,60.42,60.15,60.38,701162.0,55.8158,56.0384,55.788,56.0013,701162.0
2023-02-13 12:00:00,60.38,60.48,60.35,60.43,423465.0,56.0013,56.0941,55.9735,56.0477,423465.0
2023-02-13 12:30:00,60.42,60.49,60.36,60.43,423797.0,56.0384,56.1034,55.9828,56.0477,423797.0
2023-02-13 13:00:00,60.43,60.47,60.37,60.42,444548.0,56.0477,56.0848,55.9921,56.0384,444548.0
2023-02-13 13:30:00,60.43,60.48,60.37,60.39,351554.0,56.0477,56.0941,55.9921,56.0106,351554.0
2023-02-13 14:00:00,60.39,60.45,60.32,60.38,837386.0,56.0106,56.0663,55.9457,56.0013,837386.0
2023-02-13 14:30:00,60.38,60.47,60.36,60.43,767498.0,56.0013,56.0848,55.9828,56.0477,767498.0
2023-02-13 15:00:00,60.42,60.44,60.34,60.43,968973.0,56.0384,56.057,55.9642,56.0477,968973.0
2023-02-13 15:30:00,60.43,60.76,60.41,60.63,3627101.0,56.0477,56.3538,56.0292,56.2332,3627101.0
2023-02-14 09:30:00,60.21,60.9,59.96,60.54,2444502.0,55.8437,56.4836,55.6118,56.1497,2444502.0
2023-02-14 10:00:00,60.54,60.58,60.05,60.07,960388.0,56.1497,56.1868,55.6953,55.7138,960388.0
2023-02-14 10:30:00,60.06,60.28,59.82,59.86,1020216.0,55.7045,55.9086,55.4819,55.519,1020216.0
2023-02-14 11:00:00,59.86,60.14,59.77,59.81,1494576.0,55.519,55.7787,55.4356,55.4727,1494576.0
2023-02-14 11:30:00,59.79,59.94,59.61,59.78,690265.0,55.4541,55.5932,55.2872,55.4448,690265.0
2023-02-14 12:00:00,59.77,59.89,59.7,59.77,639035.0,55.4356,55.5469,55.3706,55.4356,639035.0
2023-02-14 12:30:00,59.76,59.93,59.76,59.85,465150.0,55.4263,55.584,55.4263,55.5098,465150.0
2023-02-14 13:00:00,59.85,60.0,59.83,59.86,674875.0,55.5098,55.6489,55.4912,55.519,674875.0
2023-02-14 13:30:00,59.87,59.9,59.71,59.76,632522.0,55.5283,55.5561,55.3799,55.4263,632522.0
2023-02-14 14:00:00,59.76,59.79,59.6,59.71,876964.0,55.4263,55.4541,55.2779,55.3799,876964.0
2023-02-14 14:30:00,59.72,59.86,59.67,59.8,945392.0,55.3892,55.519,55.3428,55.4634,945392.0
2023-02-14 15:00:00,59.81,59.86,59.74,59.75,1831419.0,55.4727,55.519,55.4077,55.417,1831419.0
2023-02-14 15:30:00,59.75,59.79,59.56,59.59,2459760.0,55.417,55.4541,55.2408,55.2686,2459760.0
2023-02-15 09:30:00,59.9,59.93,59.37,59.49,1648379.0,55.5561,55.584,55.0646,55.1759,1648379.0
2023-02-15 10:00:00,59.48,59.57,59.34,59.45,701894.0,55.1666,55.2501,55.0367,55.1388,701894.0
2023-02-15 10:30:00,59.45,59.52,59.31,59.32,900223.0,55.1388,55.2037,55.0089,55.0182,900223.0
2023-02-15 11:00:00,59.33,59.44,59.23,59.37,631625.0,55.0275,55.1295,54.9347,55.0646,631625.0
2023-02-15 11:30:00,59.36,59.48,59.3,59.46,398195.0,55.0553,55.1666,54.9997,55.148,398195.0
2023-02-15 12:00:00,59.46,59.48,59.22,59.3,850220.0,55.148,55.1666,54.9255,54.9997,850220.0
2023-02-15 12:30:00,59.3,59.38,59.26,59.38,404221.0,54.9997,55.0738,54.9626,55.0738,404221.0
2023-02-15 13:00:00,59.38,59.5,59.35,59.46,350502.0,55.0738,55.1851,55.046,55.148,350502.0
2023-02-15 13:30:00,59.46,59.49,59.42,59.46,322288.0,55.148,55.1759,55.1109,55.148,322288.0
2023-02-15 14:00:00,59.46,59.47,59.38,59.43,311212.0,55.148,55.1573,55.0738,55.1202,311212.0
2023-02-15 14:30:00,59.43,59.51,59.39,59.41,507774.0,55.1202,55.1944,55.0831,55.1017,507774.0
2023-02-15 15:00:00,59.41,59.49,59.4,59.46,644746.0,55.1017,55.1759,55.0924,55.148,644746.0
2023-02-15 15:30:00,59.46,59.62,59.45,59.6,1826603.0,55.148,55.2964,55.1388,55.2779,1826603.0
2023-02-16 09:30:00,59.23,59.38,58.95,59.04,1438298.0,54.9347,55.0738,54.675,54.7585,1438298.0
2023-02-16 10:00:00,59.03,59.26,58.98,59.15,731600.0,54.7492,54.9626,54.7029,54.8605,731600.0
2023-02-16 10:30:00,59.14,59.24,59.07,59.22,581085.0,54.8513,54.944,54.7863,54.9255,581085.0
2023-02-16 11:00:00,59.23,59.4,59.21,59.38,481848.0,54.9347,55.0924,54.9162,55.0738,481848.0
2023-02-16 11:30:00,59.39,59.54,59.34,59.48,437945.0,55.0831,55.2222,55.0367,55.1666,437945.0
2023-02-16 12:00:00,59.49,59.65,59.48,59.61,485597.0,55.1759,55.3243,55.1666,55.2872,485597.0
2023-02-16 12:30:00,59.61,59.7,59.53,59.66,475539.0,55.2872,55.3706,55.213,55.3335,475539.0
2023-02-16 13:00:00,59.66,59.73,59.59,59.62,611234.0,55.3335,55.3985,55.2686,55.2964,611234.0
2023-02-16 13:30:00,59.63,59.7,59.59,59.68,444076.0,55.3057,55.3706,55.2686,55.3521,444076.0
2023-02-16 14:00:00,59.68,59.77,59.65,59.77,591814.0,55.3521,55.4356,55.3243,55.4356,591814.0
2023-02-16 14:30:00,59.77,59.82,59.72,59.8,457456.0,55.4356,55.4819,55.3892,55.4634,457456.0
2023-02-16 15:00:00,59.79,59.8,59.57,59.58,815933.0,55.4541,55.4634,55.2501,55.2593,815933.0
2023-02-16 15:30:00,59.58,59.58,59.2,59.23,2644793.0,55.2593,55.2593,54.9069,54.9347,2644793.0
2023-02-17 09:30:00,59.5,59.91,59.38,59.77,2121753.0,55.1851,55.5654,55.0738,55.4356,2121753.0
2023-02-17 10:00:00,59.76,60.03,59.75,59.94,971541.0,55.4263,55.6767,55.417,55.5932,971541.0
2023-02-17 10:30:00,59.93,60.06,59.78,59.85,755682.0,55.584,55.7045,55.4448,55.5098,755682.0
2023-02-17 11:00:00,59.85,59.9,59.78,59.87,591766.0,55.5098,55.5561,55.4448,55.5283,591766.0
2023-02-17 11:30:00,59.87,59.94,59.76,59.94,809591.0,55.5283,55.5932,55.4263,55.5932,809591.0
2023-02-17 12:00:00,59.94,60.2,59.92,60.09,1038421.0,55.5932,55.8344,55.5747,55.7324,1038421.0
2023-02-17 12:30:00,60.1,60.1,59.99,60.02,505609.0,55.7416,55.7416,55.6396,55.6674,505609.0
2023-02-17 13:00:00,60.03,60.07,59.92,59.94,482310.0,55.6767,55.7138,55.5747,55.5932,482310.0
2023-02-17 13:30:00,59.93,60.05,59.88,60.04,354387.0,55.584,55.6953,55.5376,55.686,354387.0
2023-02-17 14:00:00,60.05,60.17,59.99,60.15,741013.0,55.6953,55.8066,55.6396,55.788,741013.0
2023-02-17 14:30:00,60.15,60.23,60.14,60.21,590745.0,55.788,55.8622,55.7787,55.8437,590745.0
2023-02-17 15:00:00,60.21,60.23,60.06,60.09,710798.0,55.8437,55.8622,55.7045,55.7324,710798.0
2023-02-17 15:30:00,60.09,60.18,59.95,60.12,1951773.0,55.7324,55.8158,55.6025,55.7602,1951773.0
2023-02-21 09:30:00,59.99,60.23,59.72,59.88,1353578.0,55.6396,55.8622,55.3892,55.5376,1353578.0
2023-02-21 10:00:00,59.87,60.03,59.79,59.98,605083.0,55.5283,55.6767,55.4541,55.6303,605083.0
2023-02-21 10:30:00,59.98,60.0,59.85,59.91,818059.0,55.6303,55.6489,55.5098,55.5654,818059.0
2023-02-21 11:00:00,59.91,60.03,59.88,59.96,485663.0,55.5654,55.6767,55.5376,55.6118,485663.0
2023-02-21 11:30:00,59.97,60.12,59.95,60.09,671060.0,55.6211,55.7602,55.6025,55.7324,671060.0
2023-02-21 12:00:00,60.09,60.17,59.99,60.0,478408.0,55.7324,55.8066,55.6396,55.6489,478408.0
2023-02-21 12:30:00,60.01,60.09,59.95,60.07,530233.0,55.6582,55.7324,55.6025,55.7138,530233.0
2023-02-21 13:00:00,60.07,60.13,59.99,60.0,358368.0,55.7138,55.7695,55.6396,55.6489,358368.0
2023-02-21 13:30:00,60.0,60.04,59.93,60.0,402264.0,55.6489,55.686,55.584,55.6489,402264.0
2023-02-21 14:00:00,60.0,60.0,59.82,59.9,427101.0,55.6489,55.6489,55.4819,55.5561,427101.0
2023-02-21 14:30:00,59.91,60.0,59.89,59.96,472572.0,55.5654,55.6489,55.5469,55.6118,472572.0
2023-02-21 15:00:00,59.97,60.0,59.93,59.98,473832.0,55.6211,55.6489,55.584,55.6303,473832.0
2023-02-21 15:30:00,59.98,60.04,59.72,59.8,2196282.0,55.6303,55.686,55.3892,55.4634,2196282.0
2023-02-22 09:30:00,59.85,60.34,59.8,60.28,1058254.0,55.5098,55.9642,55.4634,55.9086,1058254.0
2023-02-22 10:00:00,60.29,60.36,60.16,60.31,641061.0,55.9179,55.9828,55.7973,55.9364,641061.0
2023-02-22 10:30:00,60.3,60.33,60.05,60.14,635653.0,55.9271,55.955,55.6953,55.7787,635653.0
2023-02-22 11:00:00,60.14,60.22,60.05,60.21,654281.0,55.7787,55.8529,55.6953,55.8437,654281.0
2023-02-22 11:30:00,60.21,60.25,60.14,60.18,337060.0,55.8437,55.8808,55.7787,55.8158,337060.0
2023-02-22 12:00:00,60.18,60.21,60.06,60.19,387849.0,55.8158,55.8437,55.7045,55.8251,387849.0
2023-02-22 12:30:00,60.19,60.2,60.09,60.12,361669.0,55.8251,55.8344,55.7324,55.7602,361669.0
2023-02-22 13:00:00,60.12,60.13,60.06,60.07,304629.0,55.7602,55.7695,55.7045,55.7138,304629.0
2023-02-22 13:30:00,60.07,60.11,60.02,60.06,368366.0,55.7138,55.7509,55.6674,55.7045,368366.0
2023-02-22 14:00:00,60.05,60.12,59.95,60.05,675487.0,55.6953,55.7602,55.6025,55.6953,675487.0
2023-02-22 14:30:00,60.04,60.04,59.85,59.9,710568.0,55.686,55.686,55.5098,55.5561,710568.0
2023-02-22 15:00:00,59.9,59.92,59.79,59.82,644550.0,55.5561,55.5747,55.4541,55.4819,644550.0
2023-02-22 15:30:00,59.81,60.01,59.75,60.0,1424050.0,55.4727,55.6582,55.417,55.6489,1424050.0
2023-02-23 09:30:00,60.01,60.27,59.91,60.16,1100936.0,55.6582,55.8993,55.5654,55.7973,1100936.0
2023-02-23 10:00:00,60.16,60.42,60.15,60.31,526393.0,55.7973,56.0384,55.788,55.9364,526393.0
2023-02-23 10:30:00,60.31,60.38,60.18,60.25,509671.0,55.9364,56.0013,55.8158,55.8808,509671.0
2023-02-23 11:00:00,60.25,60.27,59.96,60.0,805059.0,55.8808,55.8993,55.6118,55.6489,805059.0
2023-02-23 11:30:00,60.0,60.06,59.84,59.88,516766.0,55.6489,55.7045,55.5005,55.5376,516766.0
2023-02-23 12:00:00,59.88,59.96,59.85,59.89,363948.0,55.5376,55.6118,55.5098,55.5469,363948.0
2023-02-23 12:30:00,59.88,59.98,59.85,59.94,427856.0,55.5376,55.6303,55.5098,55.5932,427856.0
2023-02-23 13:00:00,59.93,59.99,59.88,59.92,326435.0,55.584,55.6396,55.5376,55.5747,326435.0
2023-02-23 13:30:00,59.92,59.93,59.81,59.89,309800.0,55.5747,55.584,55.4727,55.5469,309800.0
2023-02-23 14:00:00,59.89,60.02,59.85,60.01,300237.0,55.5469,55.6674,55.5098,55.6582,300237.0
2023-02-23 14:30:00,60.01,60.09,59.98,60.05,409731.0,55.6582,55.7324,55.6303,55.6953,409731.0
2023-02-23 15:00:00,60.05,60.2,60.04,60.15,460993.0,55.6953,55.8344,55.686,55.788,460993.0
2023-02-23 15:30:00,60.15,60.17,60.05,60.09,1256703.0,55.788,55.8066,55.6953,55.7324,1256703.0
2023-02-24 09:30:00,59.68,59.91,59.38,59.44,861768.0,55.3521,55.5654,55.0738,55.1295,861768.0
2023-02-24 10:00:00,59.42,59.67,59.41,59.52,427847.0,55.1109,55.3428,55.1017,55.2037,427847.0
2023-02-24 10:30:00,59.52,59.57,59.38,59.41,408763.0,55.2037,55.2501,55.0738,55.1017,408763.0
2023-02-24 11:00:00,59.42,59.55,59.4,59.5,420267.0,55.1109,55.2315,55.0924,55.1851,420267.0
2023-02-24 11:30:00,59.5,59.59,59.42,59.51,428465.0,55.1851,55.2686,55.1109,55.1944,428465.0
2023-02-24 12:00:00,59.52,59.56,59.44,59.54,263136.0,55.2037,55.2408,55.1295,55.2222,263136.0
2023-02-24 12:30:00,59.54,59.56,59.44,59.47,289287.0,55.2222,55.2408,55.1295,55.1573,289287.0
2023-02-24 13:00:00,59.47,59.59,59.46,59.58,275584.0,55.1573,55.2686,55.148,55.2593,275584.0
2023-02-24 13:30:00,59.58,59.68,59.5,59.67,233443.0,55.2593,55.3521,55.1851,55.3428,233443.0
2023-02-24 14:00:00,59.68,59.8,59.66,59.75,311607.0,55.3521,55.4634,55.3335,55.417,311607.0
2023-02-24 14:30:00,59.76,59.87,59.65,59.84,318324.0,55.4263,55.5283,55.3243,55.5005,318324.0
2023-02-24 15:00:00,59.84,59.91,59.8,59.87,386872.0,55.5005,55.5654,55.4634,55.5283,386872.0
2023-02-24 15:30:00,59.86,59.87,59.68,59.83,1173106.0,55.519,55.5283,55.3521,55.4912,1173106.0
2023-02-27 09:30:00,60.18,60.25,60.04,60.19,675201.0,55.8158,55.8808,55.686,55.8251,675201.0
2023-02-27 10:00:00,60.18,60.29,60.1,60.25,487899.0,55.8158,55.9179,55.7416,55.8808,487899.0
2023-02-27 10:30:00,60.26,60.3,60.02,60.09,487951.0,55.89,55.9271,55.6674,55.7324,487951.0
2023-02-27 11:00:00,60.09,60.13,59.86,59.87,362179.0,55.7324,55.7695,55.519,55.5283,362179.0
2023-02-27 11:30:00,59.87,59.92,59.75,59.84,475323.0,55.5283,55.5747,55.417,55.5005,475323.0
2023-02-27 12:00:00,59.84,59.85,59.77,59.84,259627.0,55.5005,55.5098,55.4356,55.5005,259627.0
2023-02-27 12:30:00,59.83,59.9,59.8,59.89,267052.0,55.4912,55.5561,55.4634,55.5469,267052.0
2023-02-27 13:00:00,59.9,60.0,59.87,59.98,331045.0,55.5561,55.6489,55.5283,55.6303,331045.0
2023-02-27 13:30:00,59.98,60.0,59.89,59.98,309424.0,55.6303,55.6489,55.5469,55.6303,309424.0
2023-02-27 14:00:00,59.98,60.09,59.94,59.96,316895.0,55.6303,55.7324,55.5932,55.6118,316895.0
2023-02-27 14:30:00,59.96,60.0,59.91,59.95,348084.0,55.6118,55.6489,55.5654,55.6025,348084.0
2023-02-27 15:00:00,59.94,59.94,59.77,59.81,603394.0,55.5932,55.5932,55.4356,55.4727,603394.0
2023-02-27 15:30:00,59.8,59.9,59.74,59.82,1325998.0,55.4634,55.5561,55.4077,55.4819,1325998.0
2023-02-28 09:30:00,59.7,59.7,59.36,59.43,771277.0,55.3706,55.3706,55.0553,55.1202,771277.0
2023-02-28 10:00:00,59.43,59.52,59.19,59.25,702868.0,55.1202,55.2037,54.8976,54.9533,702868.0
2023-02-28 10:30:00,59.25,59.29,59.14,59.29,501825.0,54.9533,54.9904,54.8513,54.9904,501825.0
2023-02-28 11:00:00,59.29,59.57,59.29,59.46,553392.0,54.9904,55.2501,54.9904,55.148,553392.0
2023-02-28 11:30:00,59.46,59.48,59.33,59.4,276271.0,55.148,55.1666,55.0275,55.0924,276271.0
2023-02-28 12:00:00,59.39,59.53,59.35,59.53,233627.0,55.0831,55.213,55.046,55.213,233627.0
2023-02-28 12:30:00,59.52,59.59,59.51,59.55,257440.0,55.2037,55.2686,55.1944,55.2315,257440.0
2023-02-28 13:00:00,59.55,59.61,59.52,59.56,230001.0,55.2315,55.2872,55.2037,55.2408,230001.0
2023-02-28 13:30:00,59.55,59.61,59.52,59.54,238320.0,55.2315,55.2872,55.2037,55.2222,238320.0
2023-02-28 14:00:00,59.54,59.56,59.43,59.53,266369.0,55.2222,55.2408,55.1202,55.213,266369.0
2023-02-28 14:30:00,59.54,59.54,59.42,59.43,310856.0,55.2222,55.2222,55.1109,55.1202,310856.0
2023-02-28 15:00:00,59.43,59.47,59.37,59.37,501286.0,55.1202,55.1573,55.0646,55.0646,501286.0
2023-02-28 15:30:00,59.38,59.61,59.3,59.5,2887398.0,55.0738,55.2872,54.9997,55.1851,2887398.0
2023-03-01 09:30:00,59.1,59.18,58.79,58.9,1704773.0,54.8142,54.8884,54.5266,54.6287,1704773.0
2023-03-01 10:00:00,58.9,58.95,58.62,58.72,1254125.0,54.6287,54.675,54.369,54.4617,1254125.0
2023-03-01 10:30:00,58.72,58.79,58.61,58.67,1011175.0,54.4617,54.5266,54.3597,54.4153,1011175.0
2023-03-01 11:00:00,58.66,58.67,58.37,58.57,861541.0,54.4061,54.4153,54.1371,54.3226,861541.0
2023-03-01 11:30:00,58.57,58.8,58.55,58.73,483552.0,54.3226,54.5359,54.304,54.471,483552.0
2023-03-01 12:00:00,58.74,58.81,58.62,58.68,411561.0,54.4803,54.5452,54.369,54.4246,411561.0
2023-03-01 12:30:00,58.68,58.74,58.65,58.72,299219.0,54.4246,54.4803,54.3968,54.4617,299219.0
2023-03-01 13:00:00,58.72,58.82,58.64,58.79,641864.0,54.4617,54.5545,54.3875,54.5266,641864.0
2023-03-01 13:30:00,58.79,58.8,58.65,58.77,343631.0,54.5266,54.5359,54.3968,54.5081,343631.0
2023-03-01 14:00:00,58.77,58.82,58.69,58.78,377980.0,54.5081,54.5545,54.4339,54.5174,377980.0
2023-03-01 14:30:00,58.77,58.77,58.67,58.7,334388.0,54.5081,54.5081,54.4153,54.4432,334388.0
2023-03-01 15:00:00,58.7,58.79,58.68,58.72,536095.0,54.4432,54.5266,54.4246,54.4617,536095.0
2023-03-01 15:30:00,58.72,58.92,58.71,58.87,1575391.0,54.4617,54.6472,54.4524,54.6008,1575391.0
2023-03-02 09:30:00,58.84,59.21,58.74,59.17,1019127.0,54.573,54.9162,54.4803,54.8791,1019127.0
2023-03-02 10:00:00,59.18,59.46,59.17,59.41,502783.0,54.8884,55.148,54.8791,55.1017,502783.0
2023-03-02 10:30:00,59.41,59.47,59.33,59.38,466120.0,55.1017,55.1573,55.0275,55.0738,466120.0
2023-03-02 11:00:00,59.37,59.49,59.27,59.3,610167.0,55.0646,55.1759,54.9718,54.9997,610167.0
2023-03-02 11:30:00,59.31,59.46,59.3,59.45,391427.0,55.0089,55.148,54.9997,55.1388,391427.0
2023-03-02 12:00:00,59.45,59.52,59.38,59.42,286619.0,55.1388,55.2037,55.0738,55.1109,286619.0
2023-03-02 12:30:00,59.42,59.5,59.41,59.49,316614.0,55.1109,55.1851,55.1017,55.1759,316614.0
2023-03-02 13:00:00,59.49,59.5,59.39,59.41,330163.0,55.1759,55.1851,55.0831,55.1017,330163.0
2023-03-02 13:30:00,59.42,59.57,59.4,59.57,350902.0,55.1109,55.2501,55.0924,55.2501,350902.0
2023-03-02 14:00:00,59.57,59.64,59.5,59.58,326145.0,55.2501,55.315,55.1851,55.2593,326145.0
2023-03-02 14:30:00,59.59,59.63,59.53,59.62,314577.0,55.2686,55.3057,55.213,55.2964,314577.0
2023-03-02 15:00:00,59.61,59.69,59.55,59.68,614000.0,55.2872,55.3614,55.2315,55.3521,614000.0
2023-03-02 15:30:00,59.68,59.78,59.64,59.74,1698251.0,55.3521,55.4448,55.315,55.4077,1698251.0
2023-03-03 09:30:00,59.55,59.6,59.31,59.4,795098.0,55.2315,55.2779,55.0089,55.0924,795098.0
2023-03-03 10:00:00,59.4,59.49,59.2,59.49,644546.0,55.0924,55.1759,54.9069,55.1759,644546.0
2023-03-03 10:30:00,59.49,59.53,59.37,59.42,444827.0,55.1759,55.213,55.0646,55.1109,444827.0
2023-03-03 11:00:00,59.42,59.54,59.41,59.5,390849.0,55.1109,55.2222,55.1017,55.1851,390849.0
2023-03-03 11:30:00,59.49,59.55,59.44,59.51,408477.0,55.1759,55.2315,55.1295,55.1944,408477.0
2023-03-03 12:00:00,59.52,59.58,59.46,59.5,570035.0,55.2037,55.2593,55.148,55.1851,570035.0
2023-03-03 12:30:00,59.51,59.53,59.44,59.52,328942.0,55.1944,55.213,55.1295,55.2037,328942.0
2023-03-03 13:00:00,59.52,59.59,59.49,59.52,324082.0,55.2037,55.2686,55.1759,55.2037,324082.0
2023-03-03 13:30:00,59.53,59.56,59.47,59.52,313895.0,55.213,55.2408,55.1573,55.2037,313895.0
2023-03-03 14:00:00,59.52,59.59,59.49,59.59,510337.0,55.2037,55.2686,55.1759,55.2686,510337.0
2023-03-03 14:30:00,59.59,59.63,59.54,59.61,679895.0,55.2686,55.3057,55.2222,55.2872,679895.0
2023-03-03 15:00:00,59.61,59.68,59.56,59.59,1253266.0,55.2872,55.3521,55.2408,55.2686,1253266.0
2023-03-03 15:30:00,59.6,59.61,59.4,59.43,2213916.0,55.2779,55.2872,55.0924,55.1202,2213916.0
2023-03-06 09:30:00,59.26,59.97,59.21,59.97,1443122.0,54.9626,55.6211,54.9162,55.6211,1443122.0
2023-03-06 10:00:00,59.97,60.18,59.94,59.98,1357220.0,55.6211,55.8158,55.5932,55.6303,1357220.0
2023-03-06 10:30:00,59.98,60.0,59.7,59.75,1045184.0,55.6303,55.6489,55.3706,55.417,1045184.0
2023-03-06 11:00:00,59.75,59.89,59.74,59.81,528114.0,55.417,55.5469,55.4077,55.4727,528114.0
2023-03-06 11:30:00,59.82,59.84,59.71,59.79,608293.0,55.4819,55.5005,55.3799,55.4541,608293.0
2023-03-06 12:00:00,59.79,60.06,59.79,59.98,623929.0,55.4541,55.7045,55.4541,55.6303,623929.0
2023-03-06 12:30:00,59.99,60.14,59.96,60.08,680363.0,55.6396,55.7787,55.6118,55.7231,680363.0
2023-03-06 13:00:00,60.08,60.2,60.06,60.11,600567.0,55.7231,55.8344,55.7045,55.7509,600567.0
2023-03-06 13:30:00,60.12,60.16,60.05,60.15,411291.0,55.7602,55.7973,55.6953,55.788,411291.0
2023-03-06 14:00:00,60.15,60.2,60.1,60.14,377682.0,55.788,55.8344,55.7416,55.7787,377682.0
2023-03-06 14:30:00,60.14,60.2,60.08,60.13,550384.0,55.7787,55.8344,55.7231,55.7695,550384.0
2023-03-06 15:00:00,60.13,60.18,60.07,60.14,663585.0,55.7695,55.8158,55.7138,55.7787,663585.0
2023-03-06 15:30:00,60.15,60.38,60.14,60.36,1981915.0,55.788,56.0013,55.7787,55.9828,1981915.0
2023-03-07 09:30:00,60.49,60.57,60.1,60.55,1174576.0,56.1034,56.1776,55.7416,56.159,1174576.0
2023-03-07 10:00:00,60.55,60.57,60.24,60.31,1217977.0,56.159,56.1776,55.8715,55.9364,1217977.0
2023-03-07 10:30:00,60.3,60.42,60.22,60.3,862558.0,55.9271,56.0384,55.8529,55.9271,862558.0
2023-03-07 11:00:00,60.29,60.37,60.02,60.04,682834.0,55.9179,55.9921,55.6674,55.686,682834.0
2023-03-07 11:30:00,60.03,60.16,59.98,60.05,935870.0,55.6767,55.7973,55.6303,55.6953,935870.0
2023-03-07 12:00:00,60.05,60.36,60.05,60.13,708883.0,55.6953,55.9828,55.6953,55.7695,708883.0
2023-03-07 12:30:00,60.13,60.17,59.95,59.97,442229.0,55.7695,55.8066,55.6025,55.6211,442229.0
2023-03-07 13:00:00,59.97,59.99,59.85,59.89,356900.0,55.6211,55.6396,55.5098,55.5469,356900.0
2023-03-07 13:30:00,59.89,59.92,59.75,59.85,431605.0,55.5469,55.5747,55.417,55.5098,431605.0
2023-03-07 14:00:00,59.84,59.96,59.82,59.93,455818.0,55.5005,55.6118,55.4819,55.584,455818.0
2023-03-07 14:30:00,59.93,59.97,59.87,59.9,450179.0,55.584,55.6211,55.5283,55.5561,450179.0
2023-03-07 15:00:00,59.9,60.01,59.84,59.98,581913.0,55.5561,55.6582,55.5005,55.6303,581913.0
2023-03-07 15:30:00,59.99,60.12,59.94,60.01,1885674.0,55.6396,55.7602,55.5932,55.6582,1885674.0
2023-03-08 09:30:00,60.04,60.13,59.96,60.05,740003.0,55.686,55.7695,55.6118,55.6953,740003.0
2023-03-08 10:00:00,60.06,60.06,59.82,59.89,633434.0,55.7045,55.7045,55.4819,55.5469,633434.0
2023-03-08 10:30:00,59.9,59.99,59.84,59.9,458547.0,55.5561,55.6396,55.5005,55.5561,458547.0
2023-03-08 11:00:00,59.9,60.02,59.88,60.01,432676.0,55.5561,55.6674,55.5376,55.6582,432676.0
2023-03-08 11:30:00,60.01,60.21,59.94,60.17,641107.0,55.6582,55.8437,55.5932,55.8066,641107.0
2023-03-08 12:00:00,60.18,60.33,60.14,60.23,1005128.0,55.8158,55.955,55.7787,55.8622,1005128.0
2023-03-08 12:30:00,60.23,60.24,60.08,60.09,854600.0,55.8622,55.8715,55.7231,55.7324,854600.0
2023-03-08 13:00:00,60.09,60.11,59.76,59.78,516663.0,55.7324,55.7509,55.4263,55.4448,516663.0
2023-03-08 13:30:00,59.77,59.82,59.72,59.79,381091.0,55.4356,55.4819,55.3892,55.4541,381091.0
2023-03-08 14:00:00,59.8,59.94,59.79,59.93,316552.0,55.4634,55.5932,55.4541,55.584,316552.0
2023-03-08 14:30:00,59.93,59.94,59.79,59.86,604234.0,55.584,55.5932,55.4541,55.519,604234.0
2023-03-08 15:00:00,59.86,59.93,59.8,59.86,387742.0,55.519,55.584,55.4634,55.519,387742.0
2023-03-08 15:30:00,59.86,60.06,59.85,60.05,1337476.0,55.519,55.7045,55.5098,55.6953,1337476.0
2023-03-09 09:30:00,60.54,60.54,60.1,60.17,927834.0,56.1497,56.1497,55.7416,55.8066,927834.0
2023-03-09 10:00:00,60.17,60.17,59.85,59.87,488486.0,55.8066,55.8066,55.5098,55.5283,488486.0
2023-03-09 10:30:00,59.87,60.04,59.85,59.89,436135.0,55.5283,55.686,55.5098,55.5469,436135.0
2023-03-09 11:00:00,59.88,59.99,59.83,59.92,453381.0,55.5376,55.6396,55.4912,55.5747,453381.0
2023-03-09 11:30:00,59.92,59.98,59.87,59.94,280534.0,55.5747,55.6303,55.5283,55.5932,280534.0
2023-03-09 12:00:00,59.94,60.16,59.89,60.16,456439.0,55.5932,55.7973,55.5469,55.7973,456439.0
2023-03-09 12:30:00,60.16,60.27,60.09,60.26,446628.0,55.7973,55.8993,55.7324,55.89,446628.0
2023-03-09 13:00:00,60.26,60.34,60.1,60.14,431473.0,55.89,55.9642,55.7416,55.7787,431473.0
2023-03-09 13:30:00,60.13,60.19,60.09,60.12,409202.0,55.7695,55.8251,55.7324,55.7602,409202.0
2023-03-09 14:00:00,60.11,60.11,59.91,59.92,430339.0,55.7509,55.7509,55.5654,55.5747,430339.0
2023-03-09 14:30:00,59.91,59.92,59.67,59.68,402539.0,55.5654,55.5747,55.3428,55.3521,402539.0
2023-03-09 15:00:00,59.67,59.71,59.27,59.42,655404.0,55.3428,55.3799,54.9718,55.1109,655404.0
2023-03-09 15:30:00,59.43,59.63,59.39,59.45,1556337.0,55.1202,55.3057,55.0831,55.1388,1556337.0
2023-03-10 09:30:00,59.7,60.14,59.6,59.65,1304849.0,55.3706,55.7787,55.2779,55.3243,1304849.0
2023-03-10 10:00:00,59.65,59.72,59.31,59.34,622592.0,55.3243,55.3892,55.0089,55.0367,622592.0
2023-03-10 10:30:00,59.33,59.54,59.33,59.48,550276.0,55.0275,55.2222,55.0275,55.1666,550276.0
2023-03-10 11:00:00,59.48,59.63,59.26,59.6,676473.0,55.1666,55.3057,54.9626,55.2779,676473.0
2023-03-10 11:30:00,59.6,59.74,59.28,59.3,627970.0,55.2779,55.4077,54.9811,54.9997,627970.0
2023-03-10 12:00:00,59.3,59.34,59.19,59.26,607292.0,54.9997,55.0367,54.8976,54.9626,607292.0
2023-03-10 12:30:00,59.27,59.45,59.19,59.21,437229.0,54.9718,55.1388,54.8976,54.9162,437229.0
2023-03-10 13:00:00,59.21,59.27,59.04,59.13,501823.0,54.9162,54.9718,54.7585,54.842,501823.0
2023-03-10 13:30:00,59.12,59.16,59.02,59.07,421642.0,54.8327,54.8698,54.74,54.7863,421642.0
2023-03-10 14:00:00,59.08,59.39,59.01,59.02,447325.0,54.7956,55.0831,54.7307,54.74,447325.0
2023-03-10 14:30:00,59.02,59.38,59.01,59.3,567701.0,54.74,55.0738,54.7307,54.9997,567701.0
2023-03-10 15:00:00,59.3,59.33,59.1,59.19,597485.0,54.9997,55.0275,54.8142,54.8976,597485.0
2023-03-10 15:30:00,59.19,59.22,58.99,59.21,1368888.0,54.8976,54.9255,54.7121,54.9162,1368888.0
2023-03-13 09:30:00,59.29,60.44,59.25,60.42,2249633.0,54.9904,56.057,54.9533,56.0384,2249633.0
2023-03-13 10:00:00,60.41,60.76,60.09,60.15,1418213.0,56.0292,56.3538,55.7324,55.788,1418213.0
2023-03-13 10:30:00,60.16,60.71,60.06,60.56,1184287.0,55.7973,56.3074,55.7045,56.1683,1184287.0
2023-03-13 11:00:00,60.57,60.77,60.35,60.51,833605.0,56.1776,56.363,55.9735,56.1219,833605.0
2023-03-13 11:30:00,60.52,60.77,60.24,60.74,1283771.0,56.1312,56.363,55.8715,56.3352,1283771.0
2023-03-13 12:00:00,60.75,60.87,60.49,60.6,907850.0,56.3445,56.4558,56.1034,56.2054,907850.0
2023-03-13 12:30:00,60.61,60.62,60.29,60.48,1075083.0,56.2147,56.2239,55.9179,56.0941,1075083.0
2023-03-13 13:00:00,60.48,60.5,60.24,60.44,517884.0,56.0941,56.1126,55.8715,56.057,517884.0
2023-03-13 13:30:00,60.43,60.59,60.34,60.5,622142.0,56.0477,56.1961,55.9642,56.1126,622142.0
2023-03-13 14:00:00,60.51,60.58,60.25,60.3,656828.0,56.1219,56.1868,55.8808,55.9271,656828.0
2023-03-13 14:30:00,60.3,60.34,60.08,60.13,778475.0,55.9271,55.9642,55.7231,55.7695,778475.0
2023-03-13 15:00:00,60.13,60.23,59.81,59.86,904932.0,55.7695,55.8622,55.4727,55.519,904932.0
2023-03-13 15:30:00,59.86,60.09,59.73,59.8,2397540.0,55.519,55.7324,55.3985,55.4634,2397540.0
2023-03-14 09:30:00,60.0,60.24,59.7,60.05,1877809.0,55.6489,55.8715,55.3706,55.6953,1877809.0
2023-03-14 10:00:00,60.06,60.36,60.02,60.23,725914.0,55.7045,55.9828,55.6674,55.8622,725914.0
2023-03-14 10:30:00,60.23,60.42,60.19,60.33,719237.0,55.8622,56.0384,55.8251,55.955,719237.0
2023-03-14 11:00:00,60.33,60.46,60.12,60.13,815021.0,55.955,56.0755,55.7602,55.7695,815021.0
2023-03-14 11:30:00,60.12,60.2,59.91,59.93,807418.0,55.7602,55.8344,55.5654,55.584,807418.0
2023-03-14 12:00:00,59.93,60.01,59.85,59.98,775949.0,55.584,55.6582,55.5098,55.6303,775949.0
2023-03-14 12:30:00,59.98,60.01,59.76,59.83,854190.0,55.6303,55.6582,55.4263,55.4912,854190.0
2023-03-14 13:00:00,59.82,59.87,59.5,59.61,537960.0,55.4819,55.5283,55.1851,55.2872,537960.0
2023-03-14 13:30:00,59.61,59.67,59.51,59.55,397133.0,55.2872,55.3428,55.1944,55.2315,397133.0
2023-03-14 14:00:00,59.56,59.58,59.36,59.49,741421.0,55.2408,55.2593,55.0553,55.1759,741421.0
2023-03-14 14:30:00,59.48,59.56,59.4,59.43,537649.0,55.1666,55.2408,55.0924,55.1202,537649.0
2023-03-14 15:00:00,59.42,59.52,59.35,59.48,665588.0,55.1109,55.2037,55.046,55.1666,665588.0
2023-03-14 15:30:00,59.48,60.05,59.45,59.98,2408782.0,55.1666,55.6953,55.1388,55.6303,2408782.0
2023-03-15 09:30:00,59.43,59.66,59.24,59.35,1202396.0,55.1202,55.3335,54.944,55.046,1202396.0
2023-03-15 10:00:00,59.34,59.81,59.31,59.69,864645.0,55.0367,55.4727,55.0089,55.3614,864645.0
2023-03-15 10:30:00,59.7,59.92,59.57,59.88,825814.0,55.3706,55.5747,55.2501,55.5376,825814.0
2023-03-15 11:00:00,59.89,59.95,59.72,59.81,614339.0,55.5469,55.6025,55.3892,55.4727,614339.0
2023-03-15 11:30:00,59.82,59.92,59.56,59.58,600833.0,55.4819,55.5747,55.2408,55.2593,600833.0
2023-03-15 12:00:00,59.59,59.71,59.51,59.64,625906.0,55.2686,55.3799,55.1944,55.315,625906.0
2023-03-15 12:30:00,59.65,59.8,59.52,59.54,508507.0,55.3243,55.4634,55.2037,55.2222,508507.0
2023-03-15 13:00:00,59.54,59.78,59.51,59.76,517442.0,55.2222,55.4448,55.1944,55.4263,517442.0
2023-03-15 13:30:00,59.76,59.97,59.6,59.97,851755.0,55.4263,55.6211,55.2779,55.6211,851755.0
2023-03-15 14:00:00,59.97,60.48,59.88,60.3,938205.0,55.6211,56.0941,55.5376,55.9271,938205.0
2023-03-15 14:30:00,60.31,60.36,60.06,60.18,727248.0,55.9364,55.9828,55.7045,55.8158,727248.0
2023-03-15 15:00:00,60.18,60.3,60.09,60.23,1061715.0,55.8158,55.9271,55.7324,55.8622,1061715.0
2023-03-15 15:30:00,60.23,60.46,60.06,60.46,2442590.0,55.8622,56.0755,55.7045,56.0755,2442590.0
2023-03-16 09:30:00,60.09,60.13,59.76,59.93,1061603.0,56.1575,56.1949,55.8491,56.008,1061603.0
2023-03-16 10:00:00,59.93,60.01,59.7,59.97,563102.0,56.008,56.0828,55.793,56.0454,563102.0
2023-03-16 10:30:00,59.96,60.18,59.87,60.14,740565.0,56.036,56.2416,55.9519,56.2042,740565.0
2023-03-16 11:00:00,60.15,60.16,59.97,60.09,804069.0,56.2136,56.2229,56.0454,56.1575,804069.0
2023-03-16 11:30:00,60.09,60.13,59.9,59.92,558993.0,56.1575,56.1949,55.98,55.9986,558993.0
2023-03-16 12:00:00,59.91,59.94,59.73,59.93,630249.0,55.9893,56.0173,55.8211,56.008,630249.0
2023-03-16 12:30:00,59.93,60.18,59.86,60.11,706570.0,56.008,56.2416,55.9426,56.1762,706570.0
2023-03-16 13:00:00,60.1,60.22,60.07,60.16,492653.0,56.1669,56.279,56.1388,56.2229,492653.0
2023-03-16 13:30:00,60.16,60.2,60.1,60.17,440578.0,56.2229,56.2603,56.1669,56.2323,440578.0
2023-03-16 14:00:00,60.17,60.18,60.07,60.14,389623.0,56.2323,56.2416,56.1388,56.2042,389623.0
2023-03-16 14:30:00,60.14,60.18,60.04,60.17,520330.0,56.2042,56.2416,56.1108,56.2323,520330.0
2023-03-16 15:00:00,60.18,60.25,60.17,60.23,662295.0,56.2416,56.307,56.2323,56.2884,662295.0
2023-03-16 15:30:00,60.23,60.34,60.18,60.3,1820542.0,56.2884,56.3912,56.2416,56.3538,1820542.0
2023-03-17 09:30:00,60.31,60.35,59.78,59.9,4629583.0,56.3631,56.4005,55.8678,55.98,4629583.0
2023-03-17 10:00:00,59.91,60.03,59.66,59.73,588007.0,55.9893,56.1014,55.7557,55.8211,588007.0
2023-03-17 10:30:00,59.74,59.8,59.63,59.78,557678.0,55.8304,55.8865,55.7276,55.8678,557678.0
2023-03-17 11:00:00,59.78,60.02,59.74,59.94,479920.0,55.8678,56.0921,55.8304,56.0173,479920.0
2023-03-17 11:30:00,59.93,60.07,59.84,59.92,522782.0,56.008,56.1388,55.9239,55.9986,522782.0
2023-03-17 12:00:00,59.93,60.06,59.92,60.03,400426.0,56.008,56.1295,55.9986,56.1014,400426.0
2023-03-17 12:30:00,60.03,60.15,60.01,60.13,703739.0,56.1014,56.2136,56.0828,56.1949,703739.0
2023-03-17 13:00:00,60.13,60.19,60.07,60.15,479279.0,56.1949,56.251,56.1388,56.2136,479279.0
2023-03-17 13:30:00,60.16,60.19,59.98,60.07,570444.0,56.2229,56.251,56.0547,56.1388,570444.0
2023-03-17 14:00:00,60.07,60.11,59.86,59.89,407528.0,56.1388,56.1762,55.9426,55.9706,407528.0
2023-03-17 14:30:00,59.89,60.05,59.88,59.98,466935.0,55.9706,56.1201,55.9613,56.0547,466935.0
2023-03-17 15:00:00,59.99,60.09,59.92,60.07,610556.0,56.0641,56.1575,55.9986,56.1388,610556.0
2023-03-17 15:30:00,60.07,60.09,59.83,60.03,1885521.0,56.1388,56.1575,55.9145,56.1014,1885521.0
2023-03-20 09:30:00,60.16,60.36,60.06,60.25,995951.0,56.2229,56.4098,56.1295,56.307,995951.0
2023-03-20 10:00:00,60.25,60.3,60.03,60.1,504707.0,56.307,56.3538,56.1014,56.1669,504707.0
2023-03-20 10:30:00,60.1,60.16,59.97,60.13,491904.0,56.1669,56.2229,56.0454,56.1949,491904.0
2023-03-20 11:00:00,60.13,60.27,60.1,60.25,453390.0,56.1949,56.3257,56.1669,56.307,453390.0
2023-03-20 11:30:00,60.25,60.29,60.15,60.22,539291.0,56.307,56.3444,56.2136,56.279,539291.0
2023-03-20 12:00:00,60.23,60.3,60.07,60.23,486854.0,56.2884,56.3538,56.1388,56.2884,486854.0
2023-03-20 12:30:00,60.23,60.47,60.22,60.44,446763.0,56.2884,56.5126,56.279,56.4846,446763.0
2023-03-20 13:00:00,60.45,60.53,60.39,60.41,362503.0,56.494,56.5687,56.4379,56.4566,362503.0
2023-03-20 13:30:00,60.41,60.42,60.28,60.3,299779.0,56.4566,56.4659,56.3351,56.3538,299779.0
2023-03-20 14:00:00,60.31,60.36,60.23,60.33,772313.0,56.3631,56.4098,56.2884,56.3818,772313.0
2023-03-20 14:30:00,60.33,60.39,60.21,60.3,1246695.0,56.3818,56.4379,56.2697,56.3538,1246695.0
2023-03-20 15:00:00,60.3,60.49,60.27,60.47,496545.0,56.3538,56.5313,56.3257,56.5126,496545.0
2023-03-20 15:30:00,60.46,60.59,60.44,60.58,1335822.0,56.5033,56.6248,56.4846,56.6154,1335822.0
2023-03-21 09:30:00,60.57,60.75,60.3,60.32,1392799.0,56.6061,56.7743,56.3538,56.3725,1392799.0
2023-03-21 10:00:00,60.34,60.39,60.04,60.32,1327314.0,56.3912,56.4379,56.1108,56.3725,1327314.0
2023-03-21 10:30:00,60.32,60.38,60.17,60.36,423129.0,56.3725,56.4285,56.2323,56.4098,423129.0
2023-03-21 11:00:00,60.36,60.42,60.27,60.29,304194.0,56.4098,56.4659,56.3257,56.3444,304194.0
2023-03-21 11:30:00,60.29,60.32,60.12,60.18,414094.0,56.3444,56.3725,56.1856,56.2416,414094.0
2023-03-21 12:00:00,60.18,60.19,60.06,60.12,529408.0,56.2416,56.251,56.1295,56.1856,529408.0
2023-03-21 12:30:00,60.12,60.16,60.01,60.04,447060.0,56.1856,56.2229,56.0828,56.1108,447060.0
2023-03-21 13:00:00,60.04,60.06,59.9,59.92,448277.0,56.1108,56.1295,55.98,55.9986,448277.0
2023-03-21 13:30:00,59.92,60.02,59.91,59.95,414567.0,55.9986,56.0921,55.9893,56.0267,414567.0
2023-03-21 14:00:00,59.95,60.11,59.88,60.11,396867.0,56.0267,56.1762,55.9613,56.1762,396867.0
2023-03-21 14:30:00,60.11,60.23,60.1,60.2,385342.0,56.1762,56.2884,56.1669,56.2603,385342.0
2023-03-21 15:00:00,60.2,60.3,60.19,60.26,402778.0,56.2603,56.3538,56.251,56.3164,402778.0
2023-03-21 15:30:00,60.25,60.36,60.2,60.34,1741011.0,56.307,56.4098,56.2603,56.3912,1741011.0
2023-03-22 09:30:00,60.4,60.47,60.24,60.3,678615.0,56.4472,56.5126,56.2977,56.3538,678615.0
2023-03-22 10:00:00,60.3,60.62,60.26,60.62,431250.0,56.3538,56.6528,56.3164,56.6528,431250.0
2023-03-22 10:30:00,60.62,60.78,60.57,60.7,471018.0,56.6528,56.8024,56.6061,56.7276,471018.0
2023-03-22 11:00:00,60.7,60.75,60.63,60.68,367263.0,56.7276,56.7743,56.6622,56.7089,367263.0
2023-03-22 11:30:00,60.68,60.73,60.64,60.71,381396.0,56.7089,56.7556,56.6715,56.7369,381396.0
2023-03-22 12:00:00,60.72,60.75,60.67,60.7,294759.0,56.7463,56.7743,56.6996,56.7276,294759.0
2023-03-22 12:30:00,60.69,60.71,60.48,60.5,282912.0,56.7183,56.7369,56.522,56.5407,282912.0
2023-03-22 13:00:00,60.49,60.59,60.47,60.59,214532.0,56.5313,56.6248,56.5126,56.6248,214532.0
2023-03-22 13:30:00,60.59,60.63,60.53,60.53,250730.0,56.6248,56.6622,56.5687,56.5687,250730.0
2023-03-22 14:00:00,60.54,60.82,60.47,60.67,601007.0,56.5781,56.8397,56.5126,56.6996,601007.0
2023-03-22 14:30:00,60.68,60.87,60.48,60.51,986888.0,56.7089,56.8865,56.522,56.55,986888.0
2023-03-22 15:00:00,60.51,60.73,60.29,60.69,856165.0,56.55,56.7556,56.3444,56.7183,856165.0
2023-03-22 15:30:00,60.7,60.72,60.03,60.03,1592310.0,56.7276,56.7463,56.1014,56.1014,1592310.0
2023-03-23 09:30:00,60.09,60.19,59.8,59.87,943778.0,56.1575,56.251,55.8865,55.9519,943778.0
2023-03-23 10:00:00,59.87,60.04,59.86,59.98,784405.0,55.9519,56.1108,55.9426,56.0547,784405.0
2023-03-23 10:30:00,59.98,60.17,59.96,60.14,429754.0,56.0547,56.2323,56.036,56.2042,429754.0
2023-03-23 11:00:00,60.15,60.21,60.1,60.12,385434.0,56.2136,56.2697,56.1669,56.1856,385434.0
2023-03-23 11:30:00,60.13,60.33,60.11,60.25,457430.0,56.1949,56.3818,56.1762,56.307,457430.0
2023-03-23 12:00:00,60.24,60.39,60.24,60.32,368824.0,56.2977,56.4379,56.2977,56.3725,368824.0
2023-03-23 12:30:00,60.32,60.38,60.19,60.27,276255.0,56.3725,56.4285,56.251,56.3257,276255.0
2023-03-23 13:00:00,60.28,60.34,60.07,60.13,333969.0,56.3351,56.3912,56.1388,56.1949,333969.0
2023-03-23 13:30:00,60.14,60.17,60.05,60.07,252169.0,56.2042,56.2323,56.1201,56.1388,252169.0
2023-03-23 14:00:00,60.06,60.25,60.06,60.07,348043.0,56.1295,56.307,56.1295,56.1388,348043.0
2023-03-23 14:30:00,60.07,60.17,59.78,59.91,641826.0,56.1388,56.2323,55.8678,55.9893,641826.0
2023-03-23 15:00:00,59.91,60.15,59.72,59.82,881607.0,55.9893,56.2136,55.8117,55.9052,881607.0
2023-03-23 15:30:00,59.8,60.07,59.75,59.91,1665162.0,55.8865,56.1388,55.8398,55.9893,1665162.0
2023-03-24 09:30:00,60.21,60.29,59.96,60.01,1533244.0,56.2697,56.3444,56.036,56.0828,1533244.0
2023-03-24 10:00:00,60.0,60.12,59.91,60.09,643357.0,56.0734,56.1856,55.9893,56.1575,643357.0
2023-03-24 10:30:00,60.09,60.19,59.95,60.19,584813.0,56.1575,56.251,56.0267,56.251,584813.0
2023-03-24 11:00:00,60.19,60.37,60.06,60.33,587651.0,56.251,56.4192,56.1295,56.3818,587651.0
2023-03-24 11:30:00,60.33,60.54,60.29,60.47,579463.0,56.3818,56.5781,56.3444,56.5126,579463.0
2023-03-24 12:00:00,60.48,60.63,60.48,60.63,448287.0,56.522,56.6622,56.522,56.6622,448287.0
2023-03-24 12:30:00,60.63,60.86,60.63,60.83,444028.0,56.6622,56.8771,56.6622,56.8491,444028.0
2023-03-24 13:00:00,60.84,60.92,60.76,60.88,458118.0,56.8584,56.9332,56.7837,56.8958,458118.0
2023-03-24 13:30:00,60.88,60.97,60.77,60.84,439597.0,56.8958,56.9799,56.793,56.8584,439597.0
2023-03-24 14:00:00,60.83,60.91,60.8,60.82,310012.0,56.8491,56.9239,56.8211,56.8397,310012.0
2023-03-24 14:30:00,60.82,60.92,60.78,60.88,382819.0,56.8397,56.9332,56.8024,56.8958,382819.0
2023-03-24 15:00:00,60.89,60.96,60.8,60.94,456954.0,56.9052,56.9706,56.8211,56.9519,456954.0
2023-03-24 15:30:00,60.95,61.02,60.78,60.91,1403915.0,56.9612,57.0267,56.8024,56.9239,1403915.0
2023-03-27 09:30:00,61.14,61.38,60.95,61.31,867519.0,57.1388,57.3631,56.9612,57.2977,867519.0
2023-03-27 10:00:00,61.32,61.42,61.16,61.36,462885.0,57.307,57.4005,57.1575,57.3444,462885.0
2023-03-27 10:30:00,61.35,61.47,61.28,61.39,427846.0,57.3351,57.4472,57.2696,57.3724,427846.0
2023-03-27 11:00:00,61.38,61.43,61.29,61.43,380796.0,57.3631,57.4098,57.279,57.4098,380796.0
2023-03-27 11:30:00,61.43,61.46,61.3,61.35,349326.0,57.4098,57.4379,57.2883,57.3351,349326.0
2023-03-27 12:00:00,61.34,61.38,61.22,61.25,241725.0,57.3257,57.3631,57.2136,57.2416,241725.0
2023-03-27 12:30:00,61.25,61.33,61.24,61.29,290467.0,57.2416,57.3164,57.2323,57.279,290467.0
2023-03-27 13:00:00,61.29,61.4,61.27,61.39,359574.0,57.279,57.3818,57.2603,57.3724,359574.0
2023-03-27 13:30:00,61.39,61.46,61.3,61.38,396726.0,57.3724,57.4379,57.2883,57.3631,396726.0
2023-03-27 14:00:00,61.38,61.45,61.34,61.42,366876.0,57.3631,57.4285,57.3257,57.4005,366876.0
2023-03-27 14:30:00,61.42,61.48,61.4,61.47,501194.0,57.4005,57.4566,57.3818,57.4472,501194.0
2023-03-27 15:00:00,61.47,61.48,61.33,61.42,453323.0,57.4472,57.4566,57.3164,57.4005,453323.0
2023-03-27 15:30:00,61.41,61.46,61.28,61.37,1892809.0,57.3911,57.4379,57.2696,57.3537,1892809.0
2023-03-28 09:30:00,61.39,61.66,61.28,61.51,716643.0,57.3724,57.6248,57.2696,57.4846,716643.0
2023-03-28 10:00:00,61.52,61.6,61.38,61.45,528615.0,57.4939,57.5687,57.3631,57.4285,528615.0
2023-03-28 10:30:00,61.46,61.46,61.32,61.42,350887.0,57.4379,57.4379,57.307,57.4005,350887.0
2023-03-28 11:00:00,61.42,61.74,61.4,61.73,579688.0,57.4005,57.6995,57.3818,57.6902,579688.0
2023-03-28 11:30:00,61.73,61.74,61.65,61.71,287703.0,57.6902,57.6995,57.6154,57.6715,287703.0
2023-03-28 12:00:00,61.7,61.72,61.61,61.66,256746.0,57.6622,57.6808,57.578,57.6248,256746.0
2023-03-28 12:30:00,61.66,61.7,61.55,61.6,276318.0,57.6248,57.6622,57.522,57.5687,276318.0
2023-03-28 13:00:00,61.61,61.64,61.56,61.6,222261.0,57.578,57.6061,57.5313,57.5687,222261.0
2023-03-28 13:30:00,61.59,61.62,61.46,61.48,253939.0,57.5594,57.5874,57.4379,57.4566,253939.0
2023-03-28 14:00:00,61.47,61.52,61.43,61.47,306261.0,57.4472,57.4939,57.4098,57.4472,306261.0
2023-03-28 14:30:00,61.47,61.56,61.42,61.47,279123.0,57.4472,57.5313,57.4005,57.4472,279123.0
2023-03-28 15:00:00,61.46,61.51,61.35,61.38,435357.0,57.4379,57.4846,57.3351,57.3631,435357.0
2023-03-28 15:30:00,61.37,61.43,61.27,61.43,1083001.0,57.3537,57.4098,57.2603,57.4098,1083001.0
2023-03-29 09:30:00,61.72,61.84,61.59,61.83,569817.0,57.6808,57.793,57.5594,57.7836,569817.0
2023-03-29 10:00:00,61.84,61.93,61.81,61.9,489558.0,57.793,57.8771,57.765,57.8491,489558.0
2023-03-29 10:30:00,61.89,61.95,61.82,61.87,514222.0,57.8397,57.8958,57.7743,57.821,514222.0
2023-03-29 11:00:00,61.88,61.94,61.81,61.83,423022.0,57.8304,57.8864,57.765,57.7836,423022.0
2023-03-29 11:30:00,61.83,61.87,61.74,61.84,349191.0,57.7836,57.821,57.6995,57.793,349191.0
2023-03-29 12:00:00,61.84,61.87,61.79,61.8,254651.0,57.793,57.821,57.7463,57.7556,254651.0
2023-03-29 12:30:00,61.8,61.88,61.79,61.88,170616.0,57.7556,57.8304,57.7463,57.8304,170616.0
2023-03-29 13:00:00,61.88,61.92,61.85,61.91,204301.0,57.8304,57.8678,57.8023,57.8584,204301.0
2023-03-29 13:30:00,61.91,61.91,61.69,61.71,228410.0,57.8584,57.8584,57.6528,57.6715,228410.0
2023-03-29 14:00:00,61.7,61.78,61.69,61.73,404399.0,57.6622,57.7369,57.6528,57.6902,404399.0
2023-03-29 14:30:00,61.74,61.8,61.71,61.77,382981.0,57.6995,57.7556,57.6715,57.7276,382981.0
2023-03-29 15:00:00,61.77,61.91,61.74,61.78,408645.0,57.7276,57.8584,57.6995,57.7369,408645.0
2023-03-29 15:30:00,61.77,61.87,61.71,61.87,1522951.0,57.7276,57.821,57.6715,57.821,1522951.0
2023-03-30 09:30:00,61.88,62.09,61.83,61.98,1055146.0,57.8304,58.0266,57.7836,57.9238,1055146.0
2023-03-30 10:00:00,61.98,62.04,61.78,61.88,559020.0,57.9238,57.9799,57.7369,57.8304,559020.0
2023-03-30 10:30:00,61.87,61.92,61.8,61.8,424573.0,57.821,57.8678,57.7556,57.7556,424573.0
2023-03-30 11:00:00,61.8,61.88,61.69,61.86,325581.0,57.7556,57.8304,57.6528,57.8117,325581.0
2023-03-30 11:30:00,61.86,61.87,61.7,61.77,351073.0,57.8117,57.821,57.6622,57.7276,351073.0
2023-03-30 12:00:00,61.77,61.89,61.71,61.71,299359.0,57.7276,57.8397,57.6715,57.6715,299359.0
2023-03-30 12:30:00,61.72,61.76,61.66,61.72,290777.0,57.6808,57.7182,57.6248,57.6808,290777.0
2023-03-30 13:00:00,61.72,61.79,61.7,61.74,227227.0,57.6808,57.7463,57.6622,57.6995,227227.0
2023-03-30 13:30:00,61.73,61.83,61.7,61.8,206793.0,57.6902,57.7836,57.6622,57.7556,206793.0
2023-03-30 14:00:00,61.79,61.86,61.76,61.86,190120.0,57.7463,57.8117,57.7182,57.8117,190120.0
2023-03-30 14:30:00,61.86,61.91,61.82,61.85,248751.0,57.8117,57.8584,57.7743,57.8023,248751.0
2023-03-30 15:00:00,61.85,61.91,61.79,61.86,286762.0,57.8023,57.8584,57.7463,57.8117,286762.0
2023-03-30 15:30:00,61.86,61.93,61.8,61.85,909143.0,57.8117,57.8771,57.7556,57.8023,909143.0
2023-03-31 09:30:00,62.04,62.2,61.95,62.19,714603.0,57.9799,58.1294,57.8958,58.1201,714603.0
2023-03-31 10:00:00,62.19,62.25,62.14,62.17,304459.0,58.1201,58.1762,58.0734,58.1014,304459.0
2023-03-31 10:30:00,62.17,62.22,62.12,62.17,389077.0,58.1014,58.1481,58.0547,58.1014,389077.0
2023-03-31 11:00:00,62.16,62.25,62.1,62.1,401978.0,58.092,58.1762,58.036,58.036,401978.0
2023-03-31 11:30:00,62.1,62.25,62.1,62.23,295273.0,58.036,58.1762,58.036,58.1575,295273.0
2023-03-31 12:00:00,62.22,62.25,62.17,62.19,262609.0,58.1481,58.1762,58.1014,58.1201,262609.0
2023-03-31 12:30:00,62.19,62.19,61.98,62.01,479046.0,58.1201,58.1201,57.9238,57.9519,479046.0
2023-03-31 13:00:00,62.0,62.05,61.93,61.94,386321.0,57.9425,57.9892,57.8771,57.8864,386321.0
2023-03-31 13:30:00,61.94,62.04,61.88,62.02,382884.0,57.8864,57.9799,57.8304,57.9612,382884.0
2023-03-31 14:00:00,62.02,62.03,61.91,61.95,306785.0,57.9612,57.9706,57.8584,57.8958,306785.0
2023-03-31 14:30:00,61.94,61.98,61.87,61.9,460324.0,57.8864,57.9238,57.821,57.8491,460324.0
2023-03-31 15:00:00,61.9,62.09,61.9,62.05,684399.0,57.8491,58.0266,57.8491,57.9892,684399.0
2023-03-31 15:30:00,62.05,62.08,61.89,62.02,2212638.0,57.9892,58.0173,57.8397,57.9612,2212638.0
2023-04-03 09:30:00,62.3,62.33,61.86,62.11,1582277.0,58.2229,58.2509,57.8117,58.0453,1582277.0
2023-04-03 10:00:00,62.12,62.33,62.07,62.18,839340.0,58.0547,58.2509,58.0079,58.1107,839340.0
2023-04-03 10:30:00,62.18,62.34,62.16,62.27,760019.0,58.1107,58.2603,58.092,58.1949,760019.0
2023-04-03 11:00:00,62.27,62.37,62.11,62.36,572882.0,58.1949,58.2883,58.0453,58.279,572882.0
2023-04-03 11:30:00,62.35,62.43,62.33,62.41,345310.0,58.2696,58.3444,58.2509,58.3257,345310.0
2023-04-03 12:00:00,62.41,62.43,62.31,62.41,276823.0,58.3257,58.3444,58.2322,58.3257,276823.0
2023-04-03 12:30:00,62.41,62.43,62.3,62.34,272250.0,58.3257,58.3444,58.2229,58.2603,272250.0
2023-04-03 13:00:00,62.33,62.47,62.31,62.44,313162.0,58.2509,58.3818,58.2322,58.3537,313162.0
2023-04-03 13:30:00,62.44,62.45,62.34,62.4,305303.0,58.3537,58.3631,58.2603,58.3163,305303.0
2023-04-03 14:00:00,62.4,62.47,62.39,62.42,419230.0,58.3163,58.3818,58.307,58.335,419230.0
2023-04-03 14:30:00,62.41,62.49,62.41,62.48,271486.0,58.3257,58.4005,58.3257,58.3911,271486.0
2023-04-03 15:00:00,62.48,62.52,62.43,62.49,516203.0,58.3911,58.4285,58.3444,58.4005,516203.0
2023-04-03 15:30:00,62.49,62.5,62.38,62.39,1282835.0,58.4005,58.4098,58.2977,58.307,1282835.0
2023-04-04 09:30:00,62.39,62.74,62.34,62.52,1077155.0,58.307,58.6341,58.2603,58.4285,1077155.0
2023-04-04 10:00:00,62.52,62.6,62.45,62.5,654713.0,58.4285,58.5033,58.3631,58.4098,654713.0
2023-04-04 10:30:00,62.49,62.7,62.49,62.63,584757.0,58.4005,58.5967,58.4005,58.5313,584757.0
2023-04-04 11:00:00,62.63,62.63,62.41,62.46,503514.0,58.5313,58.5313,58.3257,58.3724,503514.0
2023-04-04 11:30:00,62.46,62.48,62.22,62.23,301259.0,58.3724,58.3911,58.1481,58.1575,301259.0
2023-04-04 12:00:00,62.22,62.28,62.16,62.24,427815.0,58.1481,58.2042,58.092,58.1668,427815.0
2023-04-04 12:30:00,62.25,62.3,62.16,62.23,302680.0,58.1762,58.2229,58.092,58.1575,302680.0
2023-04-04 13:00:00,62.23,62.33,62.21,62.26,237041.0,58.1575,58.2509,58.1388,58.1855,237041.0
2023-04-04 13:30:00,62.26,62.31,62.2,62.23,220873.0,58.1855,58.2322,58.1294,58.1575,220873.0
2023-04-04 14:00:00,62.23,62.29,62.19,62.23,228042.0,58.1575,58.2135,58.1201,58.1575,228042.0
2023-04-04 14:30:00,62.22,62.22,62.08,62.15,288789.0,58.1481,58.1481,58.0173,58.0827,288789.0
2023-04-04 15:00:00,62.15,62.24,62.1,62.12,480517.0,58.0827,58.1668,58.036,58.0547,480517.0
2023-04-04 15:30:00,62.13,62.22,62.07,62.22,945748.0,58.064,58.1481,58.0079,58.1481,945748.0
2023-04-05 09:30:00,62.53,63.02,62.5,62.8,1069466.0,58.4378,58.8958,58.4098,58.6902,1069466.0
2023-04-05 10:00:00,62.81,62.97,62.75,62.88,805574.0,58.6995,58.849,58.6434,58.7649,805574.0
2023-04-05 10:30:00,62.88,62.97,62.79,62.9,668285.0,58.7649,58.849,58.6808,58.7836,668285.0
2023-04-05 11:00:00,62.91,62.99,62.85,62.92,523213.0,58.793,58.8677,58.7369,58.8023,523213.0
2023-04-05 11:30:00,62.92,62.97,62.85,62.86,432221.0,58.8023,58.849,58.7369,58.7462,432221.0
2023-04-05 12:00:00,62.87,62.91,62.77,62.79,426365.0,58.7556,58.793,58.6621,58.6808,426365.0
2023-04-05 12:30:00,62.79,62.86,62.75,62.79,319409.0,58.6808,58.7462,58.6434,58.6808,319409.0
2023-04-05 13:00:00,62.79,62.8,62.68,62.8,379928.0,58.6808,58.6902,58.578,58.6902,379928.0
2023-04-05 13:30:00,62.8,62.88,62.77,62.88,367762.0,58.6902,58.7649,58.6621,58.7649,367762.0
2023-04-05 14:00:00,62.88,62.89,62.74,62.85,350828.0,58.7649,58.7743,58.6341,58.7369,350828.0
2023-04-05 14:30:00,62.85,62.91,62.79,62.89,431481.0,58.7369,58.793,58.6808,58.7743,431481.0
2023-04-05 15:00:00,62.88,62.9,62.77,62.81,612134.0,58.7649,58.7836,58.6621,58.6995,612134.0
2023-04-05 15:30:00,62.8,62.87,62.76,62.8,1494300.0,58.6902,58.7556,58.6528,58.6902,1494300.0
2023-04-06 09:30:00,62.86,63.04,62.56,62.57,930876.0,58.7462,58.9145,58.4659,58.4752,930876.0
2023-04-06 10:00:00,62.56,62.66,62.38,62.49,572209.0,58.4659,58.5593,58.2977,58.4005,572209.0
2023-04-06 10:30:00,62.49,62.71,62.47,62.62,407587.0,58.4005,58.6061,58.3818,58.5219,407587.0
2023-04-06 11:00:00,62.62,62.71,62.53,62.68,308933.0,58.5219,58.6061,58.4378,58.578,308933.0
2023-04-06 11:30:00,62.68,62.73,62.6,62.67,220008.0,58.578,58.6247,58.5033,58.5687,220008.0
2023-04-06 12:00:00,62.68,62.73,62.64,62.67,217266.0,58.578,58.6247,58.5406,58.5687,217266.0
2023-04-06 12:30:00,62.67,62.87,62.66,62.86,348044.0,58.5687,58.7556,58.5593,58.7462,348044.0
2023-04-06 13:00:00,62.86,62.89,62.74,62.8,164842.0,58.7462,58.7743,58.6341,58.6902,164842.0
2023-04-06 13:30:00,62.8,62.81,62.62,62.65,196063.0,58.6902,58.6995,58.5219,58.55,196063.0
2023-04-06 14:00:00,62.65,62.67,62.51,62.54,245908.0,58.55,58.5687,58.4191,58.4472,245908.0
2023-04-06 14:30:00,62.54,62.68,62.53,62.64,231948.0,58.4472,58.578,58.4378,58.5406,231948.0
2023-04-06 15:00:00,62.64,62.72,62.59,62.64,411879.0,58.5406,58.6154,58.4939,58.5406,411879.0
2023-04-06 15:30:00,62.63,62.85,62.58,62.84,1507121.0,58.5313,58.7369,58.4846,58.7275,1507121.0
2023-04-10 09:30:00,62.49,62.56,62.02,62.18,768103.0,58.4005,58.4659,57.9612,58.1107,768103.0
2023-04-10 10:00:00,62.16,62.46,62.16,62.27,396608.0,58.092,58.3724,58.092,58.1949,396608.0
2023-04-10 10:30:00,62.26,62.3,62.19,62.22,309511.0,58.1855,58.2229,58.1201,58.1481,309511.0
2023-04-10 11:00:00,62.22,62.37,62.21,62.36,314269.0,58.1481,58.2883,58.1388,58.279,314269.0
2023-04-10 11:30:00,62.36,62.52,62.36,62.45,381416.0,58.279,58.4285,58.279,58.3631,381416.0
2023-04-10 12:00:00,62.45,62.51,62.36,62.51,199451.0,58.3631,58.4191,58.279,58.4191,199451.0
2023-04-10 12:30:00,62.51,62.62,62.51,62.59,270450.0,58.4191,58.5219,58.4191,58.4939,270450.0
2023-04-10 13:00:00,62.59,62.66,62.53,62.6,213972.0,58.4939,58.5593,58.4378,58.5033,213972.0
2023-04-10 13:30:00,62.6,62.6,62.49,62.58,227736.0,58.5033,58.5033,58.4005,58.4846,227736.0
2023-04-10 14:00:00,62.58,62.59,62.48,62.5,162933.0,58.4846,58.4939,58.3911,58.4098,162933.0
2023-04-10 14:30:00,62.5,62.51,62.41,62.45,249689.0,58.4098,58.4191,58.3257,58.3631,249689.0
2023-04-10 15:00:00,62.45,62.5,62.39,62.4,321778.0,58.3631,58.4098,58.307,58.3163,321778.0
2023-04-10 15:30:00,62.4,62.69,62.39,62.68,1515856.0,58.3163,58.5874,58.307,58.578,1515856.0
2023-04-11 09:30:00,62.65,62.66,62.43,62.49,1201299.0,58.55,58.5593,58.3444,58.4005,1201299.0
2023-04-11 10:00:00,62.49,62.55,62.45,62.54,493963.0,58.4005,58.4565,58.3631,58.4472,493963.0
2023-04-11 10:30:00,62.55,62.61,62.48,62.58,424195.0,58.4565,58.5126,58.3911,58.4846,424195.0
2023-04-11 11:00:00,62.59,62.62,62.55,62.61,405150.0,58.4939,58.5219,58.4565,58.5126,405150.0
2023-04-11 11:30:00,62.6,62.61,62.4,62.47,389306.0,58.5033,58.5126,58.3163,58.3818,389306.0
2023-04-11 12:00:00,62.47,62.57,62.4,62.57,463526.0,58.3818,58.4752,58.3163,58.4752,463526.0
2023-04-11 12:30:00,62.57,62.59,62.52,62.58,432374.0,58.4752,58.4939,58.4285,58.4846,432374.0
2023-04-11 13:00:00,62.57,62.68,62.57,62.63,364821.0,58.4752,58.578,58.4752,58.5313,364821.0
2023-04-11 13:30:00,62.62,62.68,62.6,62.66,388099.0,58.5219,58.578,58.5033,58.5593,388099.0
2023-04-11 14:00:00,62.66,62.71,62.6,62.61,340694.0,58.5593,58.6061,58.5033,58.5126,340694.0
2023-04-11 14:30:00,62.61,62.67,62.6,62.65,322718.0,58.5126,58.5687,58.5033,58.55,322718.0
2023-04-11 15:00:00,62.65,62.68,62.59,62.62,394908.0,58.55,58.578,58.4939,58.5219,394908.0
2023-04-11 15:30:00,62.62,62.68,62.54,62.58,1412199.0,58.5219,58.578,58.4472,58.4846,1412199.0
2023-04-12 09:30:00,62.48,62.88,62.31,62.78,779068.0,58.3911,58.7649,58.2322,58.6715,779068.0
2023-04-12 10:00:00,62.79,62.94,62.74,62.77,503133.0,58.6808,58.821,58.6341,58.6621,503133.0
2023-04-12 10:30:00,62.76,62.78,62.56,62.64,484976.0,58.6528,58.6715,58.4659,58.5406,484976.0
2023-04-12 11:00:00,62.63,62.79,62.59,62.77,394863.0,58.5313,58.6808,58.4939,58.6621,394863.0
2023-04-12 11:30:00,62.77,62.82,62.72,62.78,243317.0,58.6621,58.7089,58.6154,58.6715,243317.0
2023-04-12 12:00:00,62.78,62.88,62.76,62.81,312817.0,58.6715,58.7649,58.6528,58.6995,312817.0
2023-04-12 12:30:00,62.82,62.91,62.8,62.9,206313.0,58.7089,58.793,58.6902,58.7836,206313.0
2023-04-12 13:00:00,62.89,62.95,62.87,62.91,252061.0,58.7743,58.8303,58.7556,58.793,252061.0
2023-04-12 13:30:00,62.9,62.97,62.89,62.93,251392.0,58.7836,58.849,58.7743,58.8117,251392.0
2023-04-12 14:00:00,62.93,63.03,62.73,62.75,526864.0,58.8117,58.9051,58.6247,58.6434,526864.0
2023-04-12 14:30:00,62.75,62.76,62.62,62.65,368070.0,58.6434,58.6528,58.5219,58.55,368070.0
2023-04-12 15:00:00,62.65,62.7,62.58,62.62,429538.0,58.55,58.5967,58.4846,58.5219,429538.0
2023-04-12 15:30:00,62.62,62.71,62.59,62.71,1166858.0,58.5219,58.6061,58.4939,58.6061,1166858.0
2023-04-13 09:30:00,62.75,62.89,62.54,62.6,690721.0,58.6434,58.7743,58.4472,58.5033,690721.0
2023-04-13 10:00:00,62.6,62.79,62.58,62.71,361076.0,58.5033,58.6808,58.4846,58.6061,361076.0
2023-04-13 10:30:00,62.71,62.77,62.54,62.56,322225.0,58.6061,58.6621,58.4472,58.4659,322225.0
2023-04-13 11:00:00,62.57,62.65,62.54,62.64,285333.0,58.4752,58.55,58.4472,58.5406,285333.0
2023-04-13 11:30:00,62.64,62.65,62.51,62.55,313601.0,58.5406,58.55,58.4191,58.4565,313601.0
2023-04-13 12:00:00,62.55,62.59,62.5,62.5,312588.0,58.4565,58.4939,58.4098,58.4098,312588.0
2023-04-13 12:30:00,62.51,62.61,62.48,62.6,201063.0,58.4191,58.5126,58.3911,58.5033,201063.0
2023-04-13 13:00:00,62.6,62.75,62.59,62.75,187726.0,58.5033,58.6434,58.4939,58.6434,187726.0
2023-04-13 13:30:00,62.75,62.88,62.71,62.84,309997.0,58.6434,58.7649,58.6061,58.7275,309997.0
2023-04-13 14:00:00,62.84,62.93,62.81,62.9,302466.0,58.7275,58.8117,58.6995,58.7836,302466.0
2023-04-13 14:30:00,62.9,63.05,62.89,63.04,373307.0,58.7836,58.9238,58.7743,58.9145,373307.0
2023-04-13 15:00:00,63.04,63.05,62.93,62.99,389607.0,58.9145,58.9238,58.8117,58.8677,389607.0
2023-04-13 15:30:00,62.99,63.16,62.93,63.16,1571908.0,58.8677,59.0266,58.8117,59.0266,1571908.0
2023-04-14 09:30:00,63.05,63.13,62.85,63.1,643198.0,58.9238,58.9986,58.7369,58.9705,643198.0
2023-04-14 10:00:00,63.1,63.15,62.79,62.86,518061.0,58.9705,59.0173,58.6808,58.7462,518061.0
2023-04-14 10:30:00,62.86,63.03,62.84,62.97,387019.0,58.7462,58.9051,58.7275,58.849,387019.0
2023-04-14 11:00:00,62.97,62.98,62.77,62.83,335331.0,58.849,58.8584,58.6621,58.7182,335331.0
2023-04-14 11:30:00,62.83,63.0,62.81,63.0,300523.0,58.7182,58.8771,58.6995,58.8771,300523.0
2023-04-14 12:00:00,63.0,63.04,62.91,62.99,248345.0,58.8771,58.9145,58.793,58.8677,248345.0
2023-04-14 12:30:00,62.99,63.0,62.83,62.83,178124.0,58.8677,58.8771,58.7182,58.7182,178124.0
2023-04-14 13:00:00,62.83,63.0,62.83,62.89,247630.0,58.7182,58.8771,58.7182,58.7743,247630.0
2023-04-14 13:30:00,62.89,62.99,62.84,62.99,268278.0,58.7743,58.8677,58.7275,58.8677,268278.0
2023-04-14 14:00:00,62.99,63.0,62.9,62.92,321282.0,58.8677,58.8771,58.7836,58.8023,321282.0
2023-04-14 14:30:00,62.91,63.0,62.88,62.97,292672.0,58.793,58.8771,58.7649,58.849,292672.0
2023-04-14 15:00:00,62.96,62.97,62.82,62.93,371309.0,58.8397,58.849,58.7089,58.8117,371309.0
2023-04-14 15:30:00,62.93,63.13,62.91,63.05,1182218.0,58.8117,58.9986,58.793,58.9238,1182218.0
2023-04-17 09:30:00,63.32,63.48,63.23,63.26,734302.0,59.1761,59.3257,59.092,59.1201,734302.0
2023-04-17 10:00:00,63.26,63.43,63.22,63.39,386307.0,59.1201,59.2789,59.0827,59.2416,386307.0
2023-04-17 10:30:00,63.4,63.43,63.32,63.36,436219.0,59.2509,59.2789,59.1761,59.2135,436219.0
2023-04-17 11:00:00,63.36,63.53,63.33,63.45,479786.0,59.2135,59.3724,59.1855,59.2976,479786.0
2023-04-17 11:30:00,63.44,63.44,63.18,63.29,386282.0,59.2883,59.2883,59.0453,59.1481,386282.0
2023-04-17 12:00:00,63.29,63.35,63.22,63.27,238856.0,59.1481,59.2042,59.0827,59.1294,238856.0
2023-04-17 12:30:00,63.27,63.32,63.19,63.31,241026.0,59.1294,59.1761,59.0546,59.1668,241026.0
2023-04-17 13:00:00,63.31,63.34,63.26,63.28,232300.0,59.1668,59.1948,59.1201,59.1388,232300.0
2023-04-17 13:30:00,63.28,63.29,63.18,63.18,176512.0,59.1388,59.1481,59.0453,59.0453,176512.0
2023-04-17 14:00:00,63.18,63.27,63.14,63.27,243248.0,59.0453,59.1294,59.0079,59.1294,243248.0
2023-04-17 14:30:00,63.27,63.42,63.25,63.41,356666.0,59.1294,59.2696,59.1107,59.2602,356666.0
2023-04-17 15:00:00,63.4,63.43,63.36,63.4,364616.0,59.2509,59.2789,59.2135,59.2509,364616.0
2023-04-17 15:30:00,63.39,63.47,63.34,63.47,1272570.0,59.2416,59.3163,59.1948,59.3163,1272570.0
2023-04-18 09:30:00,63.51,63.59,63.37,63.55,673121.0,59.3537,59.4285,59.2229,59.3911,673121.0
2023-04-18 10:00:00,63.55,63.59,63.29,63.32,550788.0,59.3911,59.4285,59.1481,59.1761,550788.0
2023-04-18 10:30:00,63.32,63.38,63.23,63.25,436744.0,59.1761,59.2322,59.092,59.1107,436744.0
2023-04-18 11:00:00,63.25,63.31,63.22,63.3,389141.0,59.1107,59.1668,59.0827,59.1574,389141.0
2023-04-18 11:30:00,63.3,63.35,63.19,63.23,258941.0,59.1574,59.2042,59.0546,59.092,258941.0
2023-04-18 12:00:00,63.24,63.37,63.22,63.37,221289.0,59.1014,59.2229,59.0827,59.2229,221289.0
2023-04-18 12:30:00,63.37,63.44,63.34,63.37,303824.0,59.2229,59.2883,59.1948,59.2229,303824.0
2023-04-18 13:00:00,63.37,63.42,63.32,63.39,201804.0,59.2229,59.2696,59.1761,59.2416,201804.0
2023-04-18 13:30:00,63.39,63.53,63.37,63.51,399373.0,59.2416,59.3724,59.2229,59.3537,399373.0
2023-04-18 14:00:00,63.51,63.58,63.46,63.54,449122.0,59.3537,59.4191,59.307,59.3817,449122.0
2023-04-18 14:30:00,63.54,63.59,63.46,63.55,344790.0,59.3817,59.4285,59.307,59.3911,344790.0
2023-04-18 15:00:00,63.55,63.6,63.49,63.53,396892.0,59.3911,59.4378,59.335,59.3724,396892.0
2023-04-18 15:30:00,63.53,63.59,63.48,63.55,1057034.0,59.3724,59.4285,59.3257,59.3911,1057034.0
2023-04-19 09:30:00,63.73,63.83,63.42,63.6,1319673.0,59.5593,59.6528,59.2696,59.4378,1319673.0
2023-04-19 10:00:00,63.6,63.69,63.44,63.69,608756.0,59.4378,59.5219,59.2883,59.5219,608756.0
2023-04-19 10:30:00,63.69,63.7,63.49,63.51,410958.0,59.5219,59.5313,59.335,59.3537,410958.0
2023-04-19 11:00:00,63.51,63.63,63.51,63.58,411191.0,59.3537,59.4658,59.3537,59.4191,411191.0
2023-04-19 11:30:00,63.58,63.73,63.54,63.72,347432.0,59.4191,59.5593,59.3817,59.55,347432.0
2023-04-19 12:00:00,63.72,63.77,63.64,63.67,192052.0,59.55,59.5967,59.4752,59.5032,192052.0
2023-04-19 12:30:00,63.67,63.67,63.57,63.62,197220.0,59.5032,59.5032,59.4098,59.4565,197220.0
2023-04-19 13:00:00,63.62,63.63,63.5,63.57,291093.0,59.4565,59.4658,59.3444,59.4098,291093.0
2023-04-19 13:30:00,63.57,63.61,63.53,63.59,223823.0,59.4098,59.4472,59.3724,59.4285,223823.0
2023-04-19 14:00:00,63.59,63.67,63.5,63.67,424843.0,59.4285,59.5032,59.3444,59.5032,424843.0
2023-04-19 14:30:00,63.67,63.71,63.62,63.69,482476.0,59.5032,59.5406,59.4565,59.5219,482476.0
2023-04-19 15:00:00,63.7,63.75,63.65,63.67,495477.0,59.5313,59.578,59.4845,59.5032,495477.0
2023-04-19 15:30:00,63.67,63.69,63.58,63.67,1374154.0,59.5032,59.5219,59.4191,59.5032,1374154.0
2023-04-20 09:30:00,63.63,63.72,63.45,63.48,808326.0,59.4658,59.55,59.2976,59.3257,808326.0
2023-04-20 10:00:00,63.48,63.7,63.44,63.62,551438.0,59.3257,59.5313,59.2883,59.4565,551438.0
2023-04-20 10:30:00,63.62,63.82,63.58,63.79,446869.0,59.4565,59.6434,59.4191,59.6154,446869.0
2023-04-20 11:00:00,63.8,63.91,63.76,63.9,422908.0,59.6247,59.7275,59.5873,59.7182,422908.0
2023-04-20 11:30:00,63.9,63.94,63.81,63.82,428341.0,59.7182,59.7556,59.6341,59.6434,428341.0
2023-04-20 12:00:00,63.82,63.91,63.82,63.89,257312.0,59.6434,59.7275,59.6434,59.7088,257312.0
2023-04-20 12:30:00,63.89,63.95,63.87,63.94,193399.0,59.7088,59.7649,59.6901,59.7556,193399.0
2023-04-20 13:00:00,63.94,63.97,63.89,63.96,211245.0,59.7556,59.7836,59.7088,59.7743,211245.0
2023-04-20 13:30:00,63.96,64.0,63.93,63.97,294440.0,59.7743,59.8116,59.7462,59.7836,294440.0
2023-04-20 14:00:00,63.97,64.0,63.9,63.96,495627.0,59.7836,59.8116,59.7182,59.7743,495627.0
2023-04-20 14:30:00,63.96,63.96,63.72,63.76,436958.0,59.7743,59.7743,59.55,59.5873,436958.0
2023-04-20 15:00:00,63.77,63.81,63.71,63.77,536111.0,59.5967,59.6341,59.5406,59.5967,536111.0
2023-04-20 15:30:00,63.77,64.0,63.77,63.97,1304710.0,59.5967,59.8116,59.5967,59.7836,1304710.0
2023-04-21 09:30:00,64.0,64.27,63.8,63.93,1605786.0,59.8116,60.064,59.6247,59.7462,1605786.0
2023-04-21 10:00:00,63.93,64.04,63.84,64.03,798078.0,59.7462,59.849,59.6621,59.8397,798078.0
2023-04-21 10:30:00,64.03,64.04,63.8,63.83,448006.0,59.8397,59.849,59.6247,59.6528,448006.0
2023-04-21 11:00:00,63.82,63.99,63.82,63.86,421740.0,59.6434,59.8023,59.6434,59.6808,421740.0
2023-04-21 11:30:00,63.87,64.11,63.85,64.11,503295.0,59.6901,59.9144,59.6714,59.9144,503295.0
2023-04-21 12:00:00,64.11,64.12,63.99,64.05,362554.0,59.9144,59.9238,59.8023,59.8584,362554.0
2023-04-21 12:30:00,64.04,64.12,64.01,64.09,251626.0,59.849,59.9238,59.821,59.8957,251626.0
2023-04-21 13:00:00,64.09,64.16,64.06,64.11,404783.0,59.8957,59.9612,59.8677,59.9144,404783.0
2023-04-21 13:30:00,64.11,64.13,64.05,64.08,397378.0,59.9144,59.9331,59.8584,59.8864,397378.0
2023-04-21 14:00:00,64.09,64.15,64.08,64.1,352629.0,59.8957,59.9518,59.8864,59.9051,352629.0
2023-04-21 14:30:00,64.09,64.1,64.0,64.06,452185.0,59.8957,59.9051,59.8116,59.8677,452185.0
2023-04-21 15:00:00,64.05,64.09,64.01,64.07,516818.0,59.8584,59.8957,59.821,59.8771,516818.0
2023-04-21 15:30:00,64.07,64.16,64.04,64.05,2042629.0,59.8771,59.9612,59.849,59.8584,2042629.0
2023-04-24 09:30:00,64.75,64.99,64.22,64.4,3108379.0,60.5126,60.7368,60.0172,60.1855,3108379.0
2023-04-24 10:00:00,64.39,64.53,64.16,64.23,1113479.0,60.1761,60.3069,59.9612,60.0266,1113479.0
2023-04-24 10:30:00,64.24,64.47,64.17,64.42,832679.0,60.0359,60.2509,59.9705,60.2041,832679.0
2023-04-24 11:00:00,64.42,64.48,64.22,64.28,729433.0,60.2041,60.2602,60.0172,60.0733,729433.0
2023-04-24 11:30:00,64.28,64.32,64.08,64.16,655241.0,60.0733,60.1107,59.8864,59.9612,655241.0
2023-04-24 12:00:00,64.16,64.16,63.96,64.09,475747.0,59.9612,59.9612,59.7743,59.8957,475747.0
2023-04-24 12:30:00,64.1,64.11,63.95,63.98,372995.0,59.9051,59.9144,59.7649,59.7929,372995.0
2023-04-24 13:00:00,63.98,64.05,63.84,63.86,500335.0,59.7929,59.8584,59.6621,59.6808,500335.0
2023-04-24 13:30:00,63.86,63.98,63.84,63.96,382326.0,59.6808,59.7929,59.6621,59.7743,382326.0
2023-04-24 14:00:00,63.96,63.98,63.68,63.7,655050.0,59.7743,59.7929,59.5126,59.5313,655050.0
2023-04-24 14:30:00,63.7,63.77,63.62,63.69,407755.0,59.5313,59.5967,59.4565,59.5219,407755.0
2023-04-24 15:00:00,63.69,63.82,63.64,63.66,694744.0,59.5219,59.6434,59.4752,59.4939,694744.0
2023-04-24 15:30:00,63.66,63.96,63.65,63.96,1482312.0,59.4939,59.7743,59.4845,59.7743,1482312.0
2023-04-25 09:30:00,64.17,64.17,63.63,63.8,1255311.0,59.9705,59.9705,59.4658,59.6247,1255311.0
2023-04-25 10:00:00,63.81,64.01,63.63,63.84,1016186.0,59.6341,59.821,59.4658,59.6621,1016186.0
2023-04-25 10:30:00,63.84,64.02,63.73,64.0,698160.0,59.6621,59.8303,59.5593,59.8116,698160.0
2023-04-25 11:00:00,64.0,64.09,63.92,64.0,674777.0,59.8116,59.8957,59.7369,59.8116,674777.0
2023-04-25 11:30:00,64.0,64.07,63.95,64.06,477365.0,59.8116,59.8771,59.7649,59.8677,477365.0
2023-04-25 12:00:00,64.06,64.09,63.95,63.99,397101.0,59.8677,59.8957,59.7649,59.8023,397101.0
2023-04-25 12:30:00,63.99,63.99,63.88,63.92,233327.0,59.8023,59.8023,59.6995,59.7369,233327.0
2023-04-25 13:00:00,63.92,63.96,63.77,63.84,381590.0,59.7369,59.7743,59.5967,59.6621,381590.0
2023-04-25 13:30:00,63.84,63.86,63.75,63.76,240820.0,59.6621,59.6808,59.578,59.5873,240820.0
2023-04-25 14:00:00,63.76,63.77,63.64,63.7,424104.0,59.5873,59.5967,59.4752,59.5313,424104.0
2023-04-25 14:30:00,63.7,63.76,63.63,63.71,524750.0,59.5313,59.5873,59.4658,59.5406,524750.0
2023-04-25 15:00:00,63.71,63.81,63.66,63.8,487838.0,59.5406,59.6341,59.4939,59.6247,487838.0
2023-04-25 15:30:00,63.79,63.87,63.76,63.85,1625132.0,59.6154,59.6901,59.5873,59.6714,1625132.0
2023-04-26 09:30:00,63.56,63.77,63.4,63.53,1030231.0,59.4004,59.5967,59.2509,59.3724,1030231.0
2023-04-26 10:00:00,63.54,63.7,63.45,63.58,604614.0,59.3817,59.5313,59.2976,59.4191,604614.0
2023-04-26 10:30:00,63.58,63.67,63.48,63.54,582141.0,59.4191,59.5032,59.3257,59.3817,582141.0
2023-04-26 11:00:00,63.54,63.65,63.48,63.57,369034.0,59.3817,59.4845,59.3257,59.4098,369034.0
2023-04-26 11:30:00,63.58,63.63,63.52,63.53,366224.0,59.4191,59.4658,59.363,59.3724,366224.0
2023-04-26 12:00:00,63.54,63.64,63.5,63.54,293591.0,59.3817,59.4752,59.3444,59.3817,293591.0
2023-04-26 12:30:00,63.55,63.64,63.52,63.55,233994.0,59.3911,59.4752,59.363,59.3911,233994.0
2023-04-26 13:00:00,63.55,63.58,63.5,63.57,265668.0,59.3911,59.4191,59.3444,59.4098,265668.0
2023-04-26 13:30:00,63.57,63.59,63.43,63.47,296948.0,59.4098,59.4285,59.2789,59.3163,296948.0
2023-04-26 14:00:00,63.47,63.5,63.39,63.5,469464.0,59.3163,59.3444,59.2416,59.3444,469464.0
2023-04-26 14:30:00,63.49,63.59,63.44,63.55,453066.0,59.335,59.4285,59.2883,59.3911,453066.0
2023-04-26 15:00:00,63.55,63.62,63.47,63.5,457741.0,59.3911,59.4565,59.3163,59.3444,457741.0
2023-04-26 15:30:00,63.51,63.59,63.42,63.54,1790690.0,59.3537,59.4285,59.2696,59.3817,1790690.0
2023-04-27 09:30:00,63.53,63.6,63.19,63.25,1162151.0,59.3724,59.4378,59.0546,59.1107,1162151.0
2023-04-27 10:00:00,63.25,63.44,63.16,63.39,668683.0,59.1107,59.2883,59.0266,59.2416,668683.0
2023-04-27 10:30:00,63.4,63.44,63.22,63.29,426322.0,59.2509,59.2883,59.0827,59.1481,426322.0
2023-04-27 11:00:00,63.3,63.3,63.11,63.26,450030.0,59.1574,59.1574,58.9799,59.1201,450030.0
2023-04-27 11:30:00,63.26,63.35,63.16,63.33,475909.0,59.1201,59.2042,59.0266,59.1855,475909.0
2023-04-27 12:00:00,63.34,63.41,63.28,63.33,360724.0,59.1948,59.2602,59.1388,59.1855,360724.0
2023-04-27 12:30:00,63.33,63.38,63.29,63.33,239863.0,59.1855,59.2322,59.1481,59.1855,239863.0
2023-04-27 13:00:00,63.32,63.37,63.25,63.33,592672.0,59.1761,59.2229,59.1107,59.1855,592672.0
2023-04-27 13:30:00,63.33,63.55,63.3,63.47,902043.0,59.1855,59.3911,59.1574,59.3163,902043.0
2023-04-27 14:00:00,63.47,63.52,63.33,63.52,613661.0,59.3163,59.363,59.1855,59.363,613661.0
2023-04-27 14:30:00,63.52,63.73,63.51,63.73,1005991.0,59.363,59.5593,59.3537,59.5593,1005991.0
2023-04-27 15:00:00,63.73,63.76,63.63,63.64,531278.0,59.5593,59.5873,59.4658,59.4752,531278.0
2023-04-27 15:30:00,63.64,63.71,63.58,63.68,1502417.0,59.4752,59.5406,59.4191,59.5126,1502417.0
2023-04-28 09:30:00,63.61,63.78,63.48,63.57,1449910.0,59.4472,59.606,59.3257,59.4098,1449910.0
2023-04-28 10:00:00,63.59,63.82,63.54,63.73,1096215.0,59.4285,59.6434,59.3817,59.5593,1096215.0
2023-04-28 10:30:00,63.74,63.86,63.55,63.57,788466.0,59.5686,59.6808,59.3911,59.4098,788466.0
2023-04-28 11:00:00,63.58,63.81,63.52,63.75,447599.0,59.4191,59.6341,59.363,59.578,447599.0
2023-04-28 11:30:00,63.75,63.94,63.72,63.91,665265.0,59.578,59.7556,59.55,59.7275,665265.0
2023-04-28 12:00:00,63.9,63.97,63.87,63.94,241028.0,59.7182,59.7836,59.6901,59.7556,241028.0
2023-04-28 12:30:00,63.94,63.99,63.91,63.97,237929.0,59.7556,59.8023,59.7275,59.7836,237929.0
2023-04-28 13:00:00,63.97,63.98,63.87,63.92,275071.0,59.7836,59.7929,59.6901,59.7369,275071.0
2023-04-28 13:30:00,63.91,63.93,63.77,63.83,324696.0,59.7275,59.7462,59.5967,59.6528,324696.0
2023-04-28 14:00:00,63.83,63.93,63.77,63.78,376870.0,59.6528,59.7462,59.5967,59.606,376870.0
2023-04-28 14:30:00,63.78,63.9,63.74,63.9,394231.0,59.606,59.7182,59.5686,59.7182,394231.0
2023-04-28 15:00:00,63.9,63.99,63.85,63.86,637807.0,59.7182,59.8023,59.6714,59.6808,637807.0
2023-04-28 15:30:00,63.86,64.16,63.85,64.15,2265836.0,59.6808,59.9612,59.6714,59.9518,2265836.0
2023-05-01 09:30:00,64.12,64.32,64.06,64.26,608304.0,59.9238,60.1107,59.8677,60.0546,608304.0
2023-05-01 10:00:00,64.25,64.39,64.19,64.32,511715.0,60.0453,60.1761,59.9892,60.1107,511715.0
2023-05-01 10:30:00,64.31,64.44,64.29,64.43,408208.0,60.1013,60.2228,60.0827,60.2135,408208.0
2023-05-01 11:00:00,64.42,64.63,64.4,64.55,569641.0,60.2041,60.4004,60.1855,60.3256,569641.0
2023-05-01 11:30:00,64.55,64.66,64.53,64.61,283794.0,60.3256,60.4284,60.3069,60.3817,283794.0
2023-05-01 12:00:00,64.61,64.65,64.57,64.58,276066.0,60.3817,60.4191,60.3443,60.3537,276066.0
2023-05-01 12:30:00,64.58,64.65,64.55,64.64,249543.0,60.3537,60.4191,60.3256,60.4097,249543.0
2023-05-01 13:00:00,64.64,64.69,64.59,64.64,347563.0,60.4097,60.4565,60.363,60.4097,347563.0
2023-05-01 13:30:00,64.64,64.68,64.6,64.64,275514.0,60.4097,60.4471,60.3724,60.4097,275514.0
2023-05-01 14:00:00,64.64,64.67,64.57,64.63,343099.0,60.4097,60.4378,60.3443,60.4004,343099.0
2023-05-01 14:30:00,64.63,64.63,64.45,64.47,333599.0,60.4004,60.4004,60.2322,60.2509,333599.0
2023-05-01 15:00:00,64.47,64.48,64.37,64.42,485689.0,60.2509,60.2602,60.1574,60.2041,485689.0
2023-05-01 15:30:00,64.42,64.45,64.25,64.27,1143699.0,60.2041,60.2322,60.0453,60.064,1143699.0
2023-05-02 09:30:00,64.14,64.14,63.58,63.85,1290720.0,59.9425,59.9425,59.4191,59.6714,1290720.0
2023-05-02 10:00:00,63.85,63.93,63.55,63.6,689695.0,59.6714,59.7462,59.3911,59.4378,689695.0
2023-05-02 10:30:00,63.61,63.65,63.41,63.59,1053956.0,59.4472,59.4845,59.2602,59.4285,1053956.0
2023-05-02 11:00:00,63.59,63.59,63.27,63.37,759986.0,59.4285,59.4285,59.1294,59.2229,759986.0
2023-05-02 11:30:00,63.37,63.56,63.33,63.54,660791.0,59.2229,59.4004,59.1855,59.3817,660791.0
2023-05-02 12:00:00,63.54,63.67,63.51,63.66,327597.0,59.3817,59.5032,59.3537,59.4939,327597.0
2023-05-02 12:30:00,63.66,63.71,63.59,63.71,286153.0,59.4939,59.5406,59.4285,59.5406,286153.0
2023-05-02 13:00:00,63.71,63.8,63.66,63.79,346133.0,59.5406,59.6247,59.4939,59.6154,346133.0
2023-05-02 13:30:00,63.79,63.87,63.74,63.84,313376.0,59.6154,59.6901,59.5686,59.6621,313376.0
2023-05-02 14:00:00,63.84,63.87,63.75,63.83,331451.0,59.6621,59.6901,59.578,59.6528,331451.0
2023-05-02 14:30:00,63.83,63.97,63.8,63.97,273263.0,59.6528,59.7836,59.6247,59.7836,273263.0
2023-05-02 15:00:00,63.96,64.05,63.94,64.04,568851.0,59.7743,59.8584,59.7556,59.849,568851.0
2023-05-02 15:30:00,64.04,64.07,63.93,64.01,1068188.0,59.849,59.8771,59.7462,59.821,1068188.0
2023-05-03 09:30:00,64.02,64.12,63.71,63.78,974615.0,59.8303,59.9238,59.5406,59.606,974615.0
2023-05-03 10:00:00,63.77,63.93,63.74,63.89,505774.0,59.5967,59.7462,59.5686,59.7088,505774.0
2023-05-03 10:30:00,63.89,63.92,63.64,63.71,472197.0,59.7088,59.7369,59.4752,59.5406,472197.0
2023-05-03 11:00:00,63.71,63.98,63.7,63.94,527428.0,59.5406,59.7929,59.5313,59.7556,527428.0
2023-05-03 11:30:00,63.95,64.12,63.94,64.06,333032.0,59.7649,59.9238,59.7556,59.8677,333032.0
2023-05-03 12:00:00,64.06,64.08,63.97,64.05,254303.0,59.8677,59.8864,59.7836,59.8584,254303.0
2023-05-03 12:30:00,64.06,64.08,64.01,64.03,203456.0,59.8677,59.8864,59.821,59.8397,203456.0
2023-05-03 13:00:00,64.03,64.1,64.01,64.08,250876.0,59.8397,59.9051,59.821,59.8864,250876.0
2023-05-03 13:30:00,64.08,64.1,63.93,63.96,258776.0,59.8864,59.9051,59.7462,59.7743,258776.0
2023-05-03 14:00:00,63.95,64.18,63.84,63.87,471470.0,59.7649,59.9799,59.6621,59.6901,471470.0
2023-05-03 14:30:00,63.88,63.95,63.64,63.75,830727.0,59.6995,59.7649,59.4752,59.578,830727.0
2023-05-03 15:00:00,63.74,63.9,63.65,63.71,919511.0,59.5686,59.7182,59.4845,59.5406,919511.0
2023-05-03 15:30:00,63.7,63.76,63.58,63.65,1550121.0,59.5313,59.5873,59.4191,59.4845,1550121.0
2023-05-04 09:30:00,63.74,63.93,63.6,63.63,916969.0,59.5686,59.7462,59.4378,59.4658,916969.0
2023-05-04 10:00:00,63.62,63.82,63.58,63.67,648958.0,59.4565,59.6434,59.4191,59.5032,648958.0
2023-05-04 10:30:00,63.67,63.85,63.66,63.78,576816.0,59.5032,59.6714,59.4939,59.606,576816.0
2023-05-04 11:00:00,63.79,63.82,63.51,63.57,549671.0,59.6154,59.6434,59.3537,59.4098,549671.0
2023-05-04 11:30:00,63.58,63.68,63.54,63.56,398594.0,59.4191,59.5126,59.3817,59.4004,398594.0
2023-05-04 12:00:00,63.57,63.64,63.51,63.61,305973.0,59.4098,59.4752,59.3537,59.4472,305973.0
2023-05-04 12:30:00,63.62,63.74,63.56,63.72,380618.0,59.4565,59.5686,59.4004,59.55,380618.0
2023-05-04 13:00:00,63.72,63.73,63.57,63.67,775457.0,59.55,59.5593,59.4098,59.5032,775457.0
2023-05-04 13:30:00,63.66,63.69,63.51,63.58,376754.0,59.4939,59.5219,59.3537,59.4191,376754.0
2023-05-04 14:00:00,63.58,63.71,63.51,63.66,377195.0,59.4191,59.5406,59.3537,59.4939,377195.0
2023-05-04 14:30:00,63.65,63.7,63.58,63.65,334100.0,59.4845,59.5313,59.4191,59.4845,334100.0
2023-05-04 15:00:00,63.65,63.79,63.54,63.64,488962.0,59.4845,59.6154,59.3817,59.4752,488962.0
2023-05-04 15:30:00,63.65,63.78,63.63,63.72,1610527.0,59.4845,59.606,59.4658,59.55,1610527.0
2023-05-05 09:30:00,63.64,64.09,63.63,64.04,1047269.0,59.4752,59.8957,59.4658,59.849,1047269.0
2023-05-05 10:00:00,64.05,64.09,63.93,64.02,491125.0,59.8584,59.8957,59.7462,59.8303,491125.0
2023-05-05 10:30:00,64.02,64.12,63.95,64.03,346610.0,59.8303,59.9238,59.7649,59.8397,346610.0
2023-05-05 11:00:00,64.02,64.2,63.99,64.16,555210.0,59.8303,59.9985,59.8023,59.9612,555210.0
2023-05-05 11:30:00,64.16,64.21,64.04,64.12,262338.0,59.9612,60.0079,59.849,59.9238,262338.0
2023-05-05 12:00:00,64.13,64.15,64.01,64.03,219223.0,59.9331,59.9518,59.821,59.8397,219223.0
2023-05-05 12:30:00,64.03,64.04,63.95,64.03,317397.0,59.8397,59.849,59.7649,59.8397,317397.0
2023-05-05 13:00:00,64.03,64.05,63.89,63.98,411297.0,59.8397,59.8584,59.7088,59.7929,411297.0
2023-05-05 13:30:00,63.98,64.04,63.95,63.97,230602.0,59.7929,59.849,59.7649,59.7836,230602.0
2023-05-05 14:00:00,63.97,64.05,63.95,64.02,290480.0,59.7836,59.8584,59.7649,59.8303,290480.0
2023-05-05 14:30:00,64.02,64.08,64.01,64.03,345176.0,59.8303,59.8864,59.821,59.8397,345176.0
2023-05-05 15:00:00,64.02,64.08,64.0,64.01,398190.0,59.8303,59.8864,59.8116,59.821,398190.0
2023-05-05 15:30:00,64.01,64.05,63.92,64.03,1276240.0,59.821,59.8584,59.7369,59.8397,1276240.0
2023-05-08 09:30:00,63.81,64.0,63.61,63.97,856473.0,59.6341,59.8116,59.4472,59.7836,856473.0
2023-05-08 10:00:00,63.98,64.01,63.87,63.97,325014.0,59.7929,59.821,59.6901,59.7836,325014.0
2023-05-08 10:30:00,63.96,64.03,63.9,63.92,349815.0,59.7743,59.8397,59.7182,59.7369,349815.0
2023-05-08 11:00:00,63.92,64.03,63.9,63.98,249873.0,59.7369,59.8397,59.7182,59.7929,249873.0
2023-05-08 11:30:00,63.97,64.04,63.92,63.93,246341.0,59.7836,59.849,59.7369,59.7462,246341.0
2023-05-08 12:00:00,63.93,64.0,63.87,63.96,360099.0,59.7462,59.8116,59.6901,59.7743,360099.0
2023-05-08 12:30:00,63.96,63.99,63.89,63.91,182084.0,59.7743,59.8023,59.7088,59.7275,182084.0
2023-05-08 13:00:00,63.92,63.98,63.91,63.93,199021.0,59.7369,59.7929,59.7275,59.7462,199021.0
2023-05-08 13:30:00,63.93,63.98,63.92,63.96,245504.0,59.7462,59.7929,59.7369,59.7743,245504.0
2023-05-08 14:00:00,63.96,64.06,63.92,63.99,362815.0,59.7743,59.8677,59.7369,59.8023,362815.0
2023-05-08 14:30:00,63.99,64.0,63.91,63.97,328122.0,59.8023,59.8116,59.7275,59.7836,328122.0
2023-05-08 15:00:00,63.97,64.01,63.93,64.0,354615.0,59.7836,59.821,59.7462,59.8116,354615.0
2023-05-08 15:30:00,63.99,64.03,63.87,63.92,915067.0,59.8023,59.8397,59.6901,59.7369,915067.0
2023-05-09 09:30:00,63.64,63.75,63.28,63.42,1018362.0,59.4752,59.578,59.1388,59.2696,1018362.0
2023-05-09 10:00:00,63.42,63.49,63.31,63.41,511207.0,59.2696,59.335,59.1668,59.2602,511207.0
2023-05-09 10:30:00,63.41,63.49,63.33,63.43,431373.0,59.2602,59.335,59.1855,59.2789,431373.0
2023-05-09 11:00:00,63.44,63.66,63.43,63.65,371252.0,59.2883,59.4939,59.2789,59.4845,371252.0
2023-05-09 11:30:00,63.64,63.71,63.53,63.54,285133.0,59.4752,59.5406,59.3724,59.3817,285133.0
2023-05-09 12:00:00,63.53,63.57,63.49,63.52,244252.0,59.3724,59.4098,59.335,59.363,244252.0
2023-05-09 12:30:00,63.52,63.53,63.43,63.48,269273.0,59.363,59.3724,59.2789,59.3257,269273.0
2023-05-09 13:00:00,63.48,63.53,63.44,63.48,239629.0,59.3257,59.3724,59.2883,59.3257,239629.0
2023-05-09 13:30:00,63.47,63.54,63.46,63.51,224317.0,59.3163,59.3817,59.307,59.3537,224317.0
2023-05-09 14:00:00,63.51,63.54,63.45,63.49,231143.0,59.3537,59.3817,59.2976,59.335,231143.0
2023-05-09 14:30:00,63.49,63.52,63.44,63.48,229112.0,59.335,59.363,59.2883,59.3257,229112.0
2023-05-09 15:00:00,63.48,63.56,63.47,63.55,266361.0,59.3257,59.4004,59.3163,59.3911,266361.0
2023-05-09 15:30:00,63.54,63.57,63.36,63.39,1142882.0,59.3817,59.4098,59.2135,59.2416,1142882.0
2023-05-10 09:30:00,63.32,63.64,63.16,63.35,1005066.0,59.1761,59.4752,59.0266,59.2042,1005066.0
2023-05-10 10:00:00,63.38,63.43,63.19,63.27,632515.0,59.2322,59.2789,59.0546,59.1294,632515.0
2023-05-10 10:30:00,63.28,63.29,63.07,63.15,420278.0,59.1388,59.1481,58.9425,59.0173,420278.0
2023-05-10 11:00:00,63.15,63.26,63.13,63.21,398780.0,59.0173,59.1201,58.9986,59.0733,398780.0
2023-05-10 11:30:00,63.21,63.26,63.18,63.21,317230.0,59.0733,59.1201,59.0453,59.0733,317230.0
2023-05-10 12:00:00,63.21,63.25,63.1,63.1,242478.0,59.0733,59.1107,58.9705,58.9705,242478.0
2023-05-10 12:30:00,63.11,63.18,63.08,63.11,337531.0,58.9799,59.0453,58.9518,58.9799,337531.0
2023-05-10 13:00:00,63.1,63.11,63.01,63.02,347667.0,58.9705,58.9799,58.8864,58.8958,347667.0
2023-05-10 13:30:00,63.02,63.11,62.99,63.1,270704.0,58.8958,58.9799,58.8677,58.9705,270704.0
2023-05-10 14:00:00,63.1,63.22,63.08,63.18,291472.0,58.9705,59.0827,58.9518,59.0453,291472.0
2023-05-10 14:30:00,63.19,63.38,63.19,63.36,376904.0,59.0546,59.2322,59.0546,59.2135,376904.0
2023-05-10 15:00:00,63.36,63.54,63.35,63.5,434358.0,59.2135,59.3817,59.2042,59.3444,434358.0
2023-05-10 15:30:00,63.5,63.57,63.44,63.49,1079252.0,59.3444,59.4098,59.2883,59.335,1079252.0
2023-05-11 09:30:00,63.58,63.64,63.01,63.05,771565.0,59.4191,59.4752,58.8864,58.9238,771565.0
2023-05-11 10:00:00,63.05,63.4,63.01,63.38,505775.0,58.9238,59.2509,58.8864,59.2322,505775.0
2023-05-11 10:30:00,63.37,63.58,63.34,63.52,445794.0,59.2229,59.4191,59.1948,59.363,445794.0
2023-05-11 11:00:00,63.53,63.56,63.4,63.43,351876.0,59.3724,59.4004,59.2509,59.2789,351876.0
2023-05-11 11:30:00,63.43,63.58,63.31,63.51,267075.0,59.2789,59.4191,59.1668,59.3537,267075.0
2023-05-11 12:00:00,63.51,63.6,63.46,63.56,290011.0,59.3537,59.4378,59.307,59.4004,290011.0
2023-05-11 12:30:00,63.57,63.65,63.54,63.64,250120.0,59.4098,59.4845,59.3817,59.4752,250120.0
2023-05-11 13:00:00,63.65,63.67,63.56,63.59,392157.0,59.4845,59.5032,59.4004,59.4285,392157.0
2023-05-11 13:30:00,63.59,63.66,63.46,63.64,411475.0,59.4285,59.4939,59.307,59.4752,411475.0
2023-05-11 14:00:00,63.65,63.67,63.59,63.65,374043.0,59.4845,59.5032,59.4285,59.4845,374043.0
2023-05-11 14:30:00,63.64,63.78,63.62,63.75,423388.0,59.4752,59.606,59.4565,59.578,423388.0
2023-05-11 15:00:00,63.76,63.79,63.7,63.77,455771.0,59.5873,59.6154,59.5313,59.5967,455771.0
2023-05-11 15:30:00,63.77,63.93,63.71,63.85,1245452.0,59.5967,59.7462,59.5406,59.6714,1245452.0
2023-05-12 09:30:00,63.86,63.98,63.8,63.85,592112.0,59.6808,59.7929,59.6247,59.6714,592112.0
2023-05-12 10:00:00,63.85,63.93,63.81,63.9,518144.0,59.6714,59.7462,59.6341,59.7182,518144.0
2023-05-12 10:30:00,63.9,63.93,63.75,63.77,296301.0,59.7182,59.7462,59.578,59.5967,296301.0
2023-05-12 11:00:00,63.77,63.8,63.7,63.73,271688.0,59.5967,59.6247,59.5313,59.5593,271688.0
2023-05-12 11:30:00,63.74,63.91,63.71,63.91,245348.0,59.5686,59.7275,59.5406,59.7275,245348.0
2023-05-12 12:00:00,63.91,63.93,63.79,63.9,279118.0,59.7275,59.7462,59.6154,59.7182,279118.0
2023-05-12 12:30:00,63.89,63.93,63.86,63.92,311997.0,59.7088,59.7462,59.6808,59.7369,311997.0
2023-05-12 13:00:00,63.92,63.97,63.85,63.97,414921.0,59.7369,59.7836,59.6714,59.7836,414921.0
2023-05-12 13:30:00,63.97,64.0,63.91,63.96,342320.0,59.7836,59.8116,59.7275,59.7743,342320.0
2023-05-12 14:00:00,63.95,64.1,63.92,64.06,421367.0,59.7649,59.9051,59.7369,59.8677,421367.0
2023-05-12 14:30:00,64.06,64.09,63.98,64.05,329185.0,59.8677,59.8957,59.7929,59.8584,329185.0
2023-05-12 15:00:00,64.05,64.14,64.03,64.11,366765.0,59.8584,59.9425,59.8397,59.9144,366765.0
2023-05-12 15:30:00,64.11,64.19,64.08,64.13,1379006.0,59.9144,59.9892,59.8864,59.9331,1379006.0
2023-05-15 09:30:00,64.22,64.25,63.71,63.8,843083.0,60.0172,60.0453,59.5406,59.6247,843083.0
2023-05-15 10:00:00,63.8,64.0,63.77,63.93,514536.0,59.6247,59.8116,59.5967,59.7462,514536.0
2023-05-15 10:30:00,63.93,63.99,63.86,63.96,343792.0,59.7462,59.8023,59.6808,59.7743,343792.0
2023-05-15 11:00:00,63.96,63.96,63.9,63.93,368920.0,59.7743,59.7743,59.7182,59.7462,368920.0
2023-05-15 11:30:00,63.94,64.02,63.91,63.94,347159.0,59.7556,59.8303,59.7275,59.7556,347159.0
2023-05-15 12:00:00,63.95,63.99,63.88,63.99,303535.0,59.7649,59.8023,59.6995,59.8023,303535.0
2023-05-15 12:30:00,63.99,64.04,63.98,64.0,224390.0,59.8023,59.849,59.7929,59.8116,224390.0
2023-05-15 13:00:00,64.01,64.03,63.87,63.87,260936.0,59.821,59.8397,59.6901,59.6901,260936.0
2023-05-15 13:30:00,63.87,63.94,63.81,63.91,211567.0,59.6901,59.7556,59.6341,59.7275,211567.0
2023-05-15 14:00:00,63.91,64.01,63.91,63.95,270425.0,59.7275,59.821,59.7275,59.7649,270425.0
2023-05-15 14:30:00,63.95,64.02,63.94,63.98,242917.0,59.7649,59.8303,59.7556,59.7929,242917.0
2023-05-15 15:00:00,63.98,64.01,63.94,63.97,303213.0,59.7929,59.821,59.7556,59.7836,303213.0
2023-05-15 15:30:00,63.97,64.0,63.85,63.95,914124.0,59.7836,59.8116,59.6714,59.7649,914124.0
2023-05-16 09:30:00,63.9,63.9,63.22,63.44,1049178.0,59.7182,59.7182,59.0827,59.2883,1049178.0
2023-05-16 10:00:00,63.44,63.61,63.38,63.54,558235.0,59.2883,59.4472,59.2322,59.3817,558235.0
2023-05-16 10:30:00,63.55,63.56,63.21,63.22,452217.0,59.3911,59.4004,59.0733,59.0827,452217.0
2023-05-16 11:00:00,63.23,63.4,63.16,63.34,445164.0,59.092,59.2509,59.0266,59.1948,445164.0
2023-05-16 11:30:00,63.34,63.41,63.32,63.4,258638.0,59.1948,59.2602,59.1761,59.2509,258638.0
2023-05-16 12:00:00,63.4,63.5,63.38,63.5,234683.0,59.2509,59.3444,59.2322,59.3444,234683.0
2023-05-16 12:30:00,63.5,63.55,63.45,63.52,317797.0,59.3444,59.3911,59.2976,59.363,317797.0
2023-05-16 13:00:00,63.52,63.55,63.44,63.48,204590.0,59.363,59.3911,59.2883,59.3257,204590.0
2023-05-16 13:30:00,63.48,63.49,63.37,63.46,164859.0,59.3257,59.335,59.2229,59.307,164859.0
2023-05-16 14:00:00,63.46,63.46,63.31,63.33,328539.0,59.307,59.307,59.1668,59.1855,328539.0
2023-05-16 14:30:00,63.34,63.42,63.29,63.32,282798.0,59.1948,59.2696,59.1481,59.1761,282798.0
2023-05-16 15:00:00,63.31,63.36,63.26,63.28,436262.0,59.1668,59.2135,59.1201,59.1388,436262.0
2023-05-16 15:30:00,63.28,63.31,63.17,63.23,1389238.0,59.1388,59.1668,59.036,59.092,1389238.0
2023-05-17 09:30:00,63.4,63.42,62.82,62.87,656065.0,59.2509,59.2696,58.7089,58.7556,656065.0
2023-05-17 10:00:00,62.88,62.98,62.73,62.9,407181.0,58.7649,58.8584,58.6247,58.7836,407181.0
2023-05-17 10:30:00,62.9,62.97,62.81,62.92,330901.0,58.7836,58.849,58.6995,58.8023,330901.0
2023-05-17 11:00:00,62.93,63.0,62.75,62.78,510680.0,58.8117,58.8771,58.6434,58.6715,510680.0
2023-05-17 11:30:00,62.78,62.95,62.74,62.95,457393.0,58.6715,58.8303,58.6341,58.8303,457393.0
2023-05-17 12:00:00,62.94,63.0,62.86,63.0,438251.0,58.821,58.8771,58.7462,58.8771,438251.0
2023-05-17 12:30:00,63.0,63.06,62.97,63.04,623977.0,58.8771,58.9331,58.849,58.9145,623977.0
2023-05-17 13:00:00,63.04,63.11,62.98,63.05,530333.0,58.9145,58.9799,58.8584,58.9238,530333.0
2023-05-17 13:30:00,63.06,63.21,63.02,63.2,476701.0,58.9331,59.0733,58.8958,59.064,476701.0
2023-05-17 14:00:00,63.21,63.24,63.13,63.18,342966.0,59.0733,59.1014,58.9986,59.0453,342966.0
2023-05-17 14:30:00,63.18,63.21,63.07,63.14,373182.0,59.0453,59.0733,58.9425,59.0079,373182.0
2023-05-17 15:00:00,63.12,63.22,63.09,63.11,443930.0,58.9892,59.0827,58.9612,58.9799,443930.0
2023-05-17 15:30:00,63.11,63.2,63.04,63.16,1688600.0,58.9799,59.064,58.9145,59.0266,1688600.0
2023-05-18 09:30:00,63.01,63.01,62.66,62.86,596668.0,58.8864,58.8864,58.5593,58.7462,596668.0
2023-05-18 10:00:00,62.86,62.96,62.83,62.89,324324.0,58.7462,58.8397,58.7182,58.7743,324324.0
2023-05-18 10:30:00,62.9,63.04,62.84,62.91,508085.0,58.7836,58.9145,58.7275,58.793,508085.0
2023-05-18 11:00:00,62.92,63.0,62.76,62.77,439268.0,58.8023,58.8771,58.6528,58.6621,439268.0
2023-05-18 11:30:00,62.77,62.87,62.69,62.71,1993452.0,58.6621,58.7556,58.5874,58.6061,1993452.0
2023-05-18 12:00:00,62.72,62.77,62.64,62.71,464479.0,58.6154,58.6621,58.5406,58.6061,464479.0
2023-05-18 12:30:00,62.71,62.72,62.57,62.62,437700.0,58.6061,58.6154,58.4752,58.5219,437700.0
2023-05-18 13:00:00,62.61,62.77,62.57,62.71,436108.0,58.5126,58.6621,58.4752,58.6061,436108.0
2023-05-18 13:30:00,62.71,62.76,62.66,62.73,357690.0,58.6061,58.6528,58.5593,58.6247,357690.0
2023-05-18 14:00:00,62.73,62.83,62.69,62.79,396938.0,58.6247,58.7182,58.5874,58.6808,396938.0
2023-05-18 14:30:00,62.79,62.8,62.67,62.69,407126.0,58.6808,58.6902,58.5687,58.5874,407126.0
2023-05-18 15:00:00,62.69,62.75,62.66,62.72,455195.0,58.5874,58.6434,58.5593,58.6154,455195.0
2023-05-18 15:30:00,62.72,62.92,62.64,62.79,2345411.0,58.6154,58.8023,58.5406,58.6808,2345411.0
2023-05-19 09:30:00,63.04,63.1,62.82,62.95,1080626.0,58.9145,58.9705,58.7089,58.8303,1080626.0
2023-05-19 10:00:00,62.95,63.01,62.85,62.99,537981.0,58.8303,58.8864,58.7369,58.8677,537981.0
2023-05-19 10:30:00,62.98,62.99,62.81,62.83,410211.0,58.8584,58.8677,58.6995,58.7182,410211.0
2023-05-19 11:00:00,62.83,62.9,62.76,62.79,454819.0,58.7182,58.7836,58.6528,58.6808,454819.0
2023-05-19 11:30:00,62.79,62.88,62.7,62.73,459117.0,58.6808,58.7649,58.5967,58.6247,459117.0
2023-05-19 12:00:00,62.72,62.76,62.66,62.7,370813.0,58.6154,58.6528,58.5593,58.5967,370813.0
2023-05-19 12:30:00,62.69,62.8,62.6,62.79,379234.0,58.5874,58.6902,58.5033,58.6808,379234.0
2023-05-19 13:00:00,62.79,62.86,62.78,62.82,230011.0,58.6808,58.7462,58.6715,58.7089,230011.0
2023-05-19 13:30:00,62.81,62.83,62.71,62.71,235243.0,58.6995,58.7182,58.6061,58.6061,235243.0
2023-05-19 14:00:00,62.72,62.8,62.67,62.75,304267.0,58.6154,58.6902,58.5687,58.6434,304267.0
2023-05-19 14:30:00,62.76,62.9,62.75,62.89,298041.0,58.6528,58.7836,58.6434,58.7743,298041.0
2023-05-19 15:00:00,62.89,62.89,62.77,62.78,420632.0,58.7743,58.7743,58.6621,58.6715,420632.0
2023-05-19 15:30:00,62.78,62.86,62.73,62.82,1260267.0,58.6715,58.7462,58.6247,58.7089,1260267.0
2023-05-22 09:30:00,62.79,62.87,61.97,61.98,1227893.0,58.6808,58.7556,57.9145,57.9238,1227893.0
2023-05-22 10:00:00,61.98,61.99,61.78,61.84,1131959.0,57.9238,57.9332,57.7369,57.793,1131959.0
2023-05-22 10:30:00,61.83,61.84,61.54,61.67,1145792.0,57.7836,57.793,57.5126,57.6341,1145792.0
2023-05-22 11:00:00,61.67,61.79,61.52,61.52,855392.0,57.6341,57.7463,57.4939,57.4939,855392.0
2023-05-22 11:30:00,61.53,61.82,61.51,61.76,601132.0,57.5033,57.7743,57.4846,57.7182,601132.0
2023-05-22 12:00:00,61.76,61.79,61.57,61.62,525529.0,57.7182,57.7463,57.5407,57.5874,525529.0
2023-05-22 12:30:00,61.62,61.7,61.56,61.64,438013.0,57.5874,57.6622,57.5313,57.6061,438013.0
2023-05-22 13:00:00,61.63,61.71,61.59,61.67,431626.0,57.5967,57.6715,57.5594,57.6341,431626.0
2023-05-22 13:30:00,61.67,61.71,61.61,61.67,320075.0,57.6341,57.6715,57.578,57.6341,320075.0
2023-05-22 14:00:00,61.68,61.71,61.63,61.66,331663.0,57.6435,57.6715,57.5967,57.6248,331663.0
2023-05-22 14:30:00,61.66,61.69,61.57,61.66,487096.0,57.6248,57.6528,57.5407,57.6248,487096.0
2023-05-22 15:00:00,61.65,61.7,61.56,61.57,644513.0,57.6154,57.6622,57.5313,57.5407,644513.0
2023-05-22 15:30:00,61.57,61.61,61.44,61.51,1990079.0,57.5407,57.578,57.4192,57.4846,1990079.0
2023-05-23 09:30:00,61.51,61.64,61.17,61.6,1350392.0,57.4846,57.6061,57.1668,57.5687,1350392.0
2023-05-23 10:00:00,61.61,61.67,61.45,61.6,739638.0,57.578,57.6341,57.4285,57.5687,739638.0
2023-05-23 10:30:00,61.61,61.65,61.52,61.57,494403.0,57.578,57.6154,57.4939,57.5407,494403.0
2023-05-23 11:00:00,61.56,61.66,61.52,61.61,531063.0,57.5313,57.6248,57.4939,57.578,531063.0
2023-05-23 11:30:00,61.62,61.63,61.52,61.54,416149.0,57.5874,57.5967,57.4939,57.5126,416149.0
2023-05-23 12:00:00,61.54,61.63,61.53,61.61,399173.0,57.5126,57.5967,57.5033,57.578,399173.0
2023-05-23 12:30:00,61.6,61.67,61.51,61.54,423178.0,57.5687,57.6341,57.4846,57.5126,423178.0
2023-05-23 13:00:00,61.55,61.61,61.48,61.5,491674.0,57.522,57.578,57.4566,57.4752,491674.0
2023-05-23 13:30:00,61.49,61.54,61.4,61.45,324282.0,57.4659,57.5126,57.3818,57.4285,324282.0
2023-05-23 14:00:00,61.45,61.52,61.36,61.43,632531.0,57.4285,57.4939,57.3444,57.4098,632531.0
2023-05-23 14:30:00,61.43,61.53,61.38,61.48,471092.0,57.4098,57.5033,57.3631,57.4566,471092.0
2023-05-23 15:00:00,61.48,61.5,61.39,61.48,639003.0,57.4566,57.4752,57.3724,57.4566,639003.0
2023-05-23 15:30:00,61.48,61.56,61.36,61.4,2135304.0,57.4566,57.5313,57.3444,57.3818,2135304.0
2023-05-24 09:30:00,61.38,61.43,60.86,61.04,848713.0,57.3631,57.4098,56.8771,57.0453,848713.0
2023-05-24 10:00:00,61.05,61.09,60.89,61.01,493684.0,57.0547,57.0921,56.9052,57.0173,493684.0
2023-05-24 10:30:00,61.02,61.09,60.77,60.83,587237.0,57.0267,57.0921,56.793,56.8491,587237.0
2023-05-24 11:00:00,60.83,60.88,60.75,60.79,475134.0,56.8491,56.8958,56.7743,56.8117,475134.0
2023-05-24 11:30:00,60.79,60.88,60.72,60.75,412680.0,56.8117,56.8958,56.7463,56.7743,412680.0
2023-05-24 12:00:00,60.74,60.88,60.73,60.75,425474.0,56.765,56.8958,56.7556,56.7743,425474.0
2023-05-24 12:30:00,60.76,60.93,60.75,60.92,315407.0,56.7837,56.9425,56.7743,56.9332,315407.0
2023-05-24 13:00:00,60.92,61.09,60.9,60.99,423509.0,56.9332,57.0921,56.9145,56.9986,423509.0
2023-05-24 13:30:00,60.99,61.13,60.99,61.11,297720.0,56.9986,57.1295,56.9986,57.1108,297720.0
2023-05-24 14:00:00,61.1,61.14,60.97,60.98,317981.0,57.1014,57.1388,56.9799,56.9893,317981.0
2023-05-24 14:30:00,60.97,61.06,60.96,60.99,263627.0,56.9799,57.064,56.9706,56.9986,263627.0
2023-05-24 15:00:00,60.98,61.14,60.94,61.1,388986.0,56.9893,57.1388,56.9519,57.1014,388986.0
2023-05-24 15:30:00,61.1,61.16,60.86,60.88,1294382.0,57.1014,57.1575,56.8771,56.8958,1294382.0
2023-05-25 09:30:00,60.47,60.51,60.15,60.33,1211850.0,56.5126,56.55,56.2136,56.3818,1211850.0
2023-05-25 10:00:00,60.34,60.58,60.29,60.55,724975.0,56.3912,56.6154,56.3444,56.5874,724975.0
2023-05-25 10:30:00,60.55,60.71,60.52,60.6,923805.0,56.5874,56.7369,56.5594,56.6341,923805.0
2023-05-25 11:00:00,60.6,60.72,60.51,60.57,624907.0,56.6341,56.7463,56.55,56.6061,624907.0
2023-05-25 11:30:00,60.56,60.63,60.29,60.33,686889.0,56.5968,56.6622,56.3444,56.3818,686889.0
2023-05-25 12:00:00,60.34,60.48,60.33,60.39,422497.0,56.3912,56.522,56.3818,56.4379,422497.0
2023-05-25 12:30:00,60.39,60.42,60.31,60.38,447948.0,56.4379,56.4659,56.3631,56.4285,447948.0
2023-05-25 13:00:00,60.38,60.57,60.35,60.55,421773.0,56.4285,56.6061,56.4005,56.5874,421773.0
2023-05-25 13:30:00,60.54,60.61,60.47,60.6,344174.0,56.5781,56.6435,56.5126,56.6341,344174.0
2023-05-25 14:00:00,60.61,60.73,60.59,60.61,493672.0,56.6435,56.7556,56.6248,56.6435,493672.0
2023-05-25 14:30:00,60.61,60.62,60.46,60.48,399528.0,56.6435,56.6528,56.5033,56.522,399528.0
2023-05-25 15:00:00,60.48,60.56,60.43,60.51,615328.0,56.522,56.5968,56.4753,56.55,615328.0
2023-05-25 15:30:00,60.5,60.59,60.38,60.41,1684918.0,56.5407,56.6248,56.4285,56.4566,1684918.0
2023-05-26 09:30:00,60.45,60.6,60.16,60.45,926365.0,56.494,56.6341,56.2229,56.494,926365.0
2023-05-26 10:00:00,60.46,60.64,60.39,60.55,688859.0,56.5033,56.6715,56.4379,56.5874,688859.0
2023-05-26 10:30:00,60.56,60.63,60.44,60.57,658025.0,56.5968,56.6622,56.4846,56.6061,658025.0
2023-05-26 11:00:00,60.57,60.58,60.21,60.3,645852.0,56.6061,56.6154,56.2697,56.3538,645852.0
2023-05-26 11:30:00,60.3,60.31,60.2,60.22,457639.0,56.3538,56.3631,56.2603,56.279,457639.0
2023-05-26 12:00:00,60.21,60.26,60.13,60.22,451057.0,56.2697,56.3164,56.1949,56.279,451057.0
2023-05-26 12:30:00,60.22,60.22,60.13,60.13,375167.0,56.279,56.279,56.1949,56.1949,375167.0
2023-05-26 13:00:00,60.14,60.21,60.13,60.17,334858.0,56.2042,56.2697,56.1949,56.2323,334858.0
2023-05-26 13:30:00,60.16,60.24,60.13,60.23,510675.0,56.2229,56.2977,56.1949,56.2884,510675.0
2023-05-26 14:00:00,60.23,60.24,60.11,60.14,335852.0,56.2884,56.2977,56.1762,56.2042,335852.0
2023-05-26 14:30:00,60.15,60.23,60.13,60.15,447569.0,56.2136,56.2884,56.1949,56.2136,447569.0
2023-05-26 15:00:00,60.15,60.25,60.15,60.19,519430.0,56.2136,56.307,56.2136,56.251,519430.0
2023-05-26 15:30:00,60.19,60.31,60.17,60.27,1557905.0,56.251,56.3631,56.2323,56.3257,1557905.0
2023-05-30 09:30:00,60.09,60.2,59.82,60.08,2327892.0,56.1575,56.2603,55.9052,56.1482,2327892.0
2023-05-30 10:00:00,60.08,60.18,59.8,59.88,1045400.0,56.1482,56.2416,55.8865,55.9613,1045400.0
2023-05-30 10:30:00,59.87,59.93,59.68,59.73,656601.0,55.9519,56.008,55.7743,55.8211,656601.0
2023-05-30 11:00:00,59.73,59.74,59.52,59.67,638326.0,55.8211,55.8304,55.6248,55.765,638326.0
2023-05-30 11:30:00,59.67,59.72,59.62,59.72,506049.0,55.765,55.8117,55.7183,55.8117,506049.0
2023-05-30 12:00:00,59.73,59.74,59.59,59.63,482176.0,55.8211,55.8304,55.6902,55.7276,482176.0
2023-05-30 12:30:00,59.62,59.72,59.56,59.68,440827.0,55.7183,55.8117,55.6622,55.7743,440827.0
2023-05-30 13:00:00,59.69,59.74,59.64,59.67,379388.0,55.7837,55.8304,55.737,55.765,379388.0
2023-05-30 13:30:00,59.66,59.76,59.62,59.65,508632.0,55.7557,55.8491,55.7183,55.7463,508632.0
2023-05-30 14:00:00,59.66,59.81,59.65,59.76,436583.0,55.7557,55.8958,55.7463,55.8491,436583.0
2023-05-30 14:30:00,59.76,59.79,59.62,59.69,620357.0,55.8491,55.8771,55.7183,55.7837,620357.0
2023-05-30 15:00:00,59.69,59.75,59.61,59.67,697986.0,55.7837,55.8398,55.7089,55.765,697986.0
2023-05-30 15:30:00,59.66,59.8,59.65,59.78,1678811.0,55.7557,55.8865,55.7463,55.8678,1678811.0
2023-05-31 09:30:00,59.92,59.97,59.41,59.43,1282886.0,55.9986,56.0454,55.522,55.5407,1282886.0
2023-05-31 10:00:00,59.44,59.75,59.36,59.69,816905.0,55.5501,55.8398,55.4753,55.7837,816905.0
2023-05-31 10:30:00,59.69,59.74,59.48,59.6,962190.0,55.7837,55.8304,55.5874,55.6996,962190.0
2023-05-31 11:00:00,59.61,59.76,59.57,59.73,475588.0,55.7089,55.8491,55.6715,55.8211,475588.0
2023-05-31 11:30:00,59.73,59.81,59.67,59.72,476320.0,55.8211,55.8958,55.765,55.8117,476320.0
2023-05-31 12:00:00,59.73,59.77,59.7,59.74,434713.0,55.8211,55.8585,55.793,55.8304,434713.0
2023-05-31 12:30:00,59.74,59.78,59.66,59.72,541594.0,55.8304,55.8678,55.7557,55.8117,541594.0
2023-05-31 13:00:00,59.72,59.81,59.71,59.76,432856.0,55.8117,55.8958,55.8024,55.8491,432856.0
2023-05-31 13:30:00,59.76,59.96,59.72,59.95,525953.0,55.8491,56.036,55.8117,56.0267,525953.0
2023-05-31 14:00:00,59.95,60.08,59.91,60.06,630084.0,56.0267,56.1482,55.9893,56.1295,630084.0
2023-05-31 14:30:00,60.06,60.14,60.01,60.09,705098.0,56.1295,56.2042,56.0828,56.1575,705098.0
2023-05-31 15:00:00,60.09,60.2,60.09,60.19,805070.0,56.1575,56.2603,56.1575,56.251,805070.0
2023-05-31 15:30:00,60.19,60.28,59.5,59.7,8482552.0,56.251,56.3351,55.6061,55.793,8482552.0
2023-06-01 09:30:00,59.94,60.08,59.77,59.83,1417067.0,56.0173,56.1482,55.8585,55.9145,1417067.0
2023-06-01 10:00:00,59.83,60.15,59.77,59.95,748858.0,55.9145,56.2136,55.8585,56.0267,748858.0
2023-06-01 10:30:00,59.96,60.06,59.81,60.04,609841.0,56.036,56.1295,55.8958,56.1108,609841.0
2023-06-01 11:00:00,60.03,60.08,59.91,59.93,458558.0,56.1014,56.1482,55.9893,56.008,458558.0
2023-06-01 11:30:00,59.93,59.97,59.84,59.94,428201.0,56.008,56.0454,55.9239,56.0173,428201.0
2023-06-01 12:00:00,59.94,59.98,59.88,59.97,322869.0,56.0173,56.0547,55.9613,56.0454,322869.0
2023-06-01 12:30:00,59.97,60.01,59.88,59.89,392741.0,56.0454,56.0828,55.9613,55.9706,392741.0
2023-06-01 13:00:00,59.89,59.93,59.81,59.89,628564.0,55.9706,56.008,55.8958,55.9706,628564.0
2023-06-01 13:30:00,59.88,59.96,59.84,59.95,486964.0,55.9613,56.036,55.9239,56.0267,486964.0
2023-06-01 14:00:00,59.96,59.97,59.88,59.93,263904.0,56.036,56.0454,55.9613,56.008,263904.0
2023-06-01 14:30:00,59.93,60.05,59.91,60.04,364700.0,56.008,56.1201,55.9893,56.1108,364700.0
2023-06-01 15:00:00,60.04,60.17,60.04,60.08,531097.0,56.1108,56.2323,56.1108,56.1482,531097.0
2023-06-01 15:30:00,60.07,60.12,59.97,59.99,1601993.0,56.1388,56.1856,56.0454,56.0641,1601993.0
2023-06-02 09:30:00,60.27,60.77,60.08,60.74,1199754.0,56.3257,56.793,56.1482,56.765,1199754.0
2023-06-02 10:00:00,60.74,60.86,60.69,60.78,583959.0,56.765,56.8771,56.7183,56.8024,583959.0
2023-06-02 10:30:00,60.77,61.08,60.75,61.02,1255405.0,56.793,57.0827,56.7743,57.0267,1255405.0
2023-06-02 11:00:00,61.03,61.22,61.01,61.2,542296.0,57.036,57.2136,57.0173,57.1949,542296.0
2023-06-02 11:30:00,61.2,61.3,61.15,61.27,822797.0,57.1949,57.2883,57.1481,57.2603,822797.0
2023-06-02 12:00:00,61.27,61.32,61.2,61.23,391849.0,57.2603,57.307,57.1949,57.2229,391849.0
2023-06-02 12:30:00,61.23,61.3,61.18,61.28,412003.0,57.2229,57.2883,57.1762,57.2696,412003.0
2023-06-02 13:00:00,61.29,61.32,61.2,61.24,328955.0,57.279,57.307,57.1949,57.2323,328955.0
2023-06-02 13:30:00,61.24,61.29,61.19,61.29,317234.0,57.2323,57.279,57.1855,57.279,317234.0
2023-06-02 14:00:00,61.29,61.3,61.21,61.23,407742.0,57.279,57.2883,57.2042,57.2229,407742.0
2023-06-02 14:30:00,61.23,61.27,61.16,61.23,501884.0,57.2229,57.2603,57.1575,57.2229,501884.0
2023-06-02 15:00:00,61.23,61.29,61.22,61.23,692343.0,57.2229,57.279,57.2136,57.2229,692343.0
2023-06-02 15:30:00,61.23,61.29,61.15,61.17,1926216.0,57.2229,57.279,57.1481,57.1668,1926216.0
2023-06-05 09:30:00,61.02,61.42,60.85,61.41,913052.0,57.0267,57.4005,56.8678,57.3911,913052.0
2023-06-05 10:00:00,61.41,61.44,61.13,61.31,620664.0,57.3911,57.4192,57.1295,57.2977,620664.0
2023-06-05 10:30:00,61.31,61.33,61.06,61.08,525472.0,57.2977,57.3164,57.064,57.0827,525472.0
2023-06-05 11:00:00,61.08,61.12,60.94,60.98,377577.0,57.0827,57.1201,56.9519,56.9893,377577.0
2023-06-05 11:30:00,60.99,61.02,60.82,60.89,614235.0,56.9986,57.0267,56.8397,56.9052,614235.0
2023-06-05 12:00:00,60.89,60.9,60.77,60.78,292351.0,56.9052,56.9145,56.793,56.8024,292351.0
2023-06-05 12:30:00,60.78,60.79,60.72,60.78,266100.0,56.8024,56.8117,56.7463,56.8024,266100.0
2023-06-05 13:00:00,60.78,60.8,60.64,60.66,370299.0,56.8024,56.8211,56.6715,56.6902,370299.0
2023-06-05 13:30:00,60.65,60.7,60.55,60.69,426545.0,56.6809,56.7276,56.5874,56.7183,426545.0
2023-06-05 14:00:00,60.68,60.75,60.65,60.73,422129.0,56.7089,56.7743,56.6809,56.7556,422129.0
2023-06-05 14:30:00,60.73,60.75,60.58,60.71,663745.0,56.7556,56.7743,56.6154,56.7369,663745.0
2023-06-05 15:00:00,60.72,60.82,60.65,60.76,858861.0,56.7463,56.8397,56.6809,56.7837,858861.0
2023-06-05 15:30:00,60.76,60.82,60.7,60.76,1675983.0,56.7837,56.8397,56.7276,56.7837,1675983.0
2023-06-06 09:30:00,60.86,60.99,60.27,60.35,1044767.0,56.8771,56.9986,56.3257,56.4005,1044767.0
2023-06-06 10:00:00,60.34,60.47,60.3,60.35,541340.0,56.3912,56.5126,56.3538,56.4005,541340.0
2023-06-06 10:30:00,60.35,60.49,60.33,60.38,440170.0,56.4005,56.5313,56.3818,56.4285,440170.0
2023-06-06 11:00:00,60.39,60.44,60.24,60.33,517629.0,56.4379,56.4846,56.2977,56.3818,517629.0
2023-06-06 11:30:00,60.33,60.35,60.15,60.16,412030.0,56.3818,56.4005,56.2136,56.2229,412030.0
2023-06-06 12:00:00,60.15,60.24,60.14,60.21,339580.0,56.2136,56.2977,56.2042,56.2697,339580.0
2023-06-06 12:30:00,60.21,60.26,60.18,60.23,268688.0,56.2697,56.3164,56.2416,56.2884,268688.0
2023-06-06 13:00:00,60.23,60.31,60.16,60.19,371008.0,56.2884,56.3631,56.2229,56.251,371008.0
2023-06-06 13:30:00,60.19,60.23,60.12,60.22,407876.0,56.251,56.2884,56.1856,56.279,407876.0
2023-06-06 14:00:00,60.21,60.38,60.18,60.36,477133.0,56.2697,56.4285,56.2416,56.4098,477133.0
2023-06-06 14:30:00,60.36,60.44,60.35,60.41,342476.0,56.4098,56.4846,56.4005,56.4566,342476.0
2023-06-06 15:00:00,60.41,60.43,60.32,60.34,669838.0,56.4566,56.4753,56.3725,56.3912,669838.0
2023-06-06 15:30:00,60.35,60.39,60.26,60.31,1579533.0,56.4005,56.4379,56.3164,56.3631,1579533.0
2023-06-07 09:30:00,60.01,60.18,59.82,60.08,1371935.0,56.0828,56.2416,55.9052,56.1482,1371935.0
2023-06-07 10:00:00,60.07,60.21,60.0,60.18,715742.0,56.1388,56.2697,56.0734,56.2416,715742.0
2023-06-07 10:30:00,60.18,60.33,60.08,60.21,858242.0,56.2416,56.3818,56.1482,56.2697,858242.0
2023-06-07 11:00:00,60.21,60.23,60.09,60.12,388101.0,56.2697,56.2884,56.1575,56.1856,388101.0
2023-06-07 11:30:00,60.13,60.18,60.09,60.11,451799.0,56.1949,56.2416,56.1575,56.1762,451799.0
2023-06-07 12:00:00,60.12,60.31,60.09,60.28,532433.0,56.1856,56.3631,56.1575,56.3351,532433.0
2023-06-07 12:30:00,60.29,60.36,60.23,60.29,419536.0,56.3444,56.4098,56.2884,56.3444,419536.0
2023-06-07 13:00:00,60.28,60.31,60.16,60.18,457365.0,56.3351,56.3631,56.2229,56.2416,457365.0
2023-06-07 13:30:00,60.18,60.3,60.15,60.29,341982.0,56.2416,56.3538,56.2136,56.3444,341982.0
2023-06-07 14:00:00,60.29,60.29,60.17,60.18,331201.0,56.3444,56.3444,56.2323,56.2416,331201.0
2023-06-07 14:30:00,60.18,60.28,60.14,60.15,495692.0,56.2416,56.3351,56.2042,56.2136,495692.0
2023-06-07 15:00:00,60.15,60.22,60.11,60.21,507116.0,56.2136,56.279,56.1762,56.2697,507116.0
2023-06-07 15:30:00,60.21,60.29,60.11,60.22,2010745.0,56.2697,56.3444,56.1762,56.279,2010745.0
2023-06-08 09:30:00,60.13,60.41,59.98,60.28,1419495.0,56.1949,56.4566,56.0547,56.3351,1419495.0
2023-06-08 10:00:00,60.28,60.39,60.21,60.25,803628.0,56.3351,56.4379,56.2697,56.307,803628.0
2023-06-08 10:30:00,60.26,60.33,60.17,60.25,673111.0,56.3164,56.3818,56.2323,56.307,673111.0
2023-06-08 11:00:00,60.25,60.3,60.15,60.15,569182.0,56.307,56.3538,56.2136,56.2136,569182.0
2023-06-08 11:30:00,60.16,60.26,60.13,60.15,414981.0,56.2229,56.3164,56.1949,56.2136,414981.0
2023-06-08 12:00:00,60.16,60.2,60.07,60.18,523316.0,56.2229,56.2603,56.1388,56.2416,523316.0
2023-06-08 12:30:00,60.18,60.22,60.13,60.2,402890.0,56.2416,56.279,56.1949,56.2603,402890.0
2023-06-08 13:00:00,60.2,60.22,60.13,60.14,383979.0,56.2603,56.279,56.1949,56.2042,383979.0
2023-06-08 13:30:00,60.14,60.18,60.1,60.13,404120.0,56.2042,56.2416,56.1669,56.1949,404120.0
2023-06-08 14:00:00,60.13,60.19,60.1,60.15,310057.0,56.1949,56.251,56.1669,56.2136,310057.0
2023-06-08 14:30:00,60.15,60.19,60.12,60.15,374668.0,56.2136,56.251,56.1856,56.2136,374668.0
2023-06-08 15:00:00,60.15,60.21,60.12,60.19,396764.0,56.2136,56.2697,56.1856,56.251,396764.0
2023-06-08 15:30:00,60.18,60.4,60.17,60.36,1459791.0,56.2416,56.4472,56.2323,56.4098,1459791.0
2023-06-09 09:30:00,60.27,60.53,60.17,60.38,1146864.0,56.3257,56.5687,56.2323,56.4285,1146864.0
2023-06-09 10:00:00,60.38,60.6,60.3,60.5,1086374.0,56.4285,56.6341,56.3538,56.5407,1086374.0
2023-06-09 10:30:00,60.5,60.67,60.47,60.6,728178.0,56.5407,56.6996,56.5126,56.6341,728178.0
2023-06-09 11:00:00,60.6,60.66,60.49,60.55,373207.0,56.6341,56.6902,56.5313,56.5874,373207.0
2023-06-09 11:30:00,60.55,60.59,60.48,60.5,365121.0,56.5874,56.6248,56.522,56.5407,365121.0
2023-06-09 12:00:00,60.49,60.55,60.45,60.52,391467.0,56.5313,56.5874,56.494,56.5594,391467.0
2023-06-09 12:30:00,60.51,60.55,60.47,60.49,211675.0,56.55,56.5874,56.5126,56.5313,211675.0
2023-06-09 13:00:00,60.48,60.54,60.44,60.47,288346.0,56.522,56.5781,56.4846,56.5126,288346.0
2023-06-09 13:30:00,60.46,60.55,60.45,60.54,262845.0,56.5033,56.5874,56.494,56.5781,262845.0
2023-06-09 14:00:00,60.55,60.6,60.52,60.59,308722.0,56.5874,56.6341,56.5594,56.6248,308722.0
2023-06-09 14:30:00,60.59,60.62,60.57,60.59,277334.0,56.6248,56.6528,56.6061,56.6248,277334.0
2023-06-09 15:00:00,60.59,60.65,60.56,60.64,418789.0,56.6248,56.6809,56.5968,56.6715,418789.0
2023-06-09 15:30:00,60.64,60.64,60.47,60.47,1826320.0,56.6715,56.6715,56.5126,56.5126,1826320.0
2023-06-12 09:30:00,60.59,60.65,60.18,60.24,1382701.0,56.6248,56.6809,56.2416,56.2977,1382701.0
2023-06-12 10:00:00,60.25,60.28,60.11,60.22,819152.0,56.307,56.3351,56.1762,56.279,819152.0
2023-06-12 10:30:00,60.22,60.28,60.14,60.16,736210.0,56.279,56.3351,56.2042,56.2229,736210.0
2023-06-12 11:00:00,60.15,60.24,60.09,60.23,548665.0,56.2136,56.2977,56.1575,56.2884,548665.0
2023-06-12 11:30:00,60.24,60.33,60.22,60.26,556726.0,56.2977,56.3818,56.279,56.3164,556726.0
2023-06-12 12:00:00,60.25,60.32,60.18,60.19,412855.0,56.307,56.3725,56.2416,56.251,412855.0
2023-06-12 12:30:00,60.2,60.24,60.16,60.19,398826.0,56.2603,56.2977,56.2229,56.251,398826.0
2023-06-12 13:00:00,60.18,60.19,60.14,60.15,288702.0,56.2416,56.251,56.2042,56.2136,288702.0
2023-06-12 13:30:00,60.14,60.17,60.06,60.13,405002.0,56.2042,56.2323,56.1295,56.1949,405002.0
2023-06-12 14:00:00,60.13,60.13,60.05,60.11,471794.0,56.1949,56.1949,56.1201,56.1762,471794.0
2023-06-12 14:30:00,60.11,60.13,60.07,60.08,713157.0,56.1762,56.1949,56.1388,56.1482,713157.0
2023-06-12 15:00:00,60.08,60.11,60.02,60.11,845652.0,56.1482,56.1762,56.0921,56.1762,845652.0
2023-06-12 15:30:00,60.11,60.26,60.08,60.22,1439984.0,56.1762,56.3164,56.1482,56.279,1439984.0
2023-06-13 09:30:00,60.21,60.46,60.04,60.43,1574703.0,56.2697,56.5033,56.1108,56.4753,1574703.0
2023-06-13 10:00:00,60.43,60.48,60.31,60.39,753099.0,56.4753,56.522,56.3631,56.4379,753099.0
2023-06-13 10:30:00,60.39,60.46,60.33,60.45,563527.0,56.4379,56.5033,56.3818,56.494,563527.0
2023-06-13 11:00:00,60.45,60.63,60.44,60.56,538965.0,56.494,56.6622,56.4846,56.5968,538965.0
2023-06-13 11:30:00,60.56,60.6,60.42,60.47,613446.0,56.5968,56.6341,56.4659,56.5126,613446.0
2023-06-13 12:00:00,60.46,60.63,60.45,60.62,358331.0,56.5033,56.6622,56.494,56.6528,358331.0
2023-06-13 12:30:00,60.62,60.63,60.55,60.62,254451.0,56.6528,56.6622,56.5874,56.6528,254451.0
2023-06-13 13:00:00,60.61,60.67,60.59,60.66,258133.0,56.6435,56.6996,56.6248,56.6902,258133.0
2023-06-13 13:30:00,60.65,60.67,60.48,60.51,349666.0,56.6809,56.6996,56.522,56.55,349666.0
2023-06-13 14:00:00,60.52,60.56,60.46,60.56,429726.0,56.5594,56.5968,56.5033,56.5968,429726.0
2023-06-13 14:30:00,60.56,60.56,60.42,60.46,308281.0,56.5968,56.5968,56.4659,56.5033,308281.0
2023-06-13 15:00:00,60.45,60.55,60.45,60.52,363574.0,56.494,56.5874,56.494,56.5594,363574.0
2023-06-13 15:30:00,60.52,60.57,60.42,60.44,1150605.0,56.5594,56.6061,56.4659,56.4846,1150605.0
2023-06-14 09:30:00,60.73,60.84,60.6,60.79,943869.0,56.7556,56.8584,56.6341,56.8117,943869.0
2023-06-14 10:00:00,60.79,60.9,60.77,60.84,544189.0,56.8117,56.9145,56.793,56.8584,544189.0
2023-06-14 10:30:00,60.85,60.89,60.78,60.86,502810.0,56.8678,56.9052,56.8024,56.8771,502810.0
2023-06-14 11:00:00,60.86,61.08,60.84,61.04,573188.0,56.8771,57.0827,56.8584,57.0453,573188.0
2023-06-14 11:30:00,61.03,61.07,60.96,61.07,420524.0,57.036,57.0734,56.9706,57.0734,420524.0
2023-06-14 12:00:00,61.07,61.07,60.99,61.04,294531.0,57.0734,57.0734,56.9986,57.0453,294531.0
2023-06-14 12:30:00,61.05,61.05,60.99,61.02,479841.0,57.0547,57.0547,56.9986,57.0267,479841.0
2023-06-14 13:00:00,61.01,61.02,60.88,60.95,635443.0,57.0173,57.0267,56.8958,56.9612,635443.0
2023-06-14 13:30:00,60.95,60.99,60.91,60.97,436112.0,56.9612,56.9986,56.9239,56.9799,436112.0
2023-06-14 14:00:00,60.96,60.96,60.73,60.83,719396.0,56.9706,56.9706,56.7556,56.8491,719396.0
2023-06-14 14:30:00,60.83,60.99,60.8,60.94,863435.0,56.8491,56.9986,56.8211,56.9519,863435.0
2023-06-14 15:00:00,60.95,61.04,60.92,60.96,518108.0,56.9612,57.0453,56.9332,56.9706,518108.0
2023-06-14 15:30:00,60.95,60.98,60.77,60.86,1878592.0,56.9612,56.9893,56.793,56.8771,1878592.0
2023-06-15 09:30:00,60.61,60.94,60.34,60.89,1210808.0,57.069,57.3797,56.8148,57.3327,1210808.0
2023-06-15 10:00:00,60.9,60.94,60.72,60.89,756953.0,57.3421,57.3797,57.1726,57.3327,756953.0
2023-06-15 10:30:00,60.89,60.9,60.73,60.85,510819.0,57.3327,57.3421,57.182,57.295,510819.0
2023-06-15 11:00:00,60.85,60.92,60.78,60.9,546869.0,57.295,57.3609,57.2291,57.3421,546869.0
2023-06-15 11:30:00,60.9,60.98,60.85,60.89,630610.0,57.3421,57.4174,57.295,57.3327,630610.0
2023-06-15 12:00:00,60.9,60.97,60.82,60.96,476108.0,57.3421,57.408,57.2668,57.3986,476108.0
2023-06-15 12:30:00,60.96,60.98,60.91,60.92,389920.0,57.3986,57.4174,57.3515,57.3609,389920.0
2023-06-15 13:00:00,60.92,60.98,60.88,60.98,410028.0,57.3609,57.4174,57.3233,57.4174,410028.0
2023-06-15 13:30:00,60.98,61.01,60.91,61.0,506532.0,57.4174,57.4457,57.3515,57.4362,506532.0
2023-06-15 14:00:00,61.0,61.09,60.91,61.07,424985.0,57.4362,57.521,57.3515,57.5022,424985.0
2023-06-15 14:30:00,61.08,61.27,61.07,61.25,519207.0,57.5116,57.6905,57.5022,57.6716,519207.0
2023-06-15 15:00:00,61.25,61.3,61.2,61.27,631262.0,57.6716,57.7187,57.6246,57.6905,631262.0
2023-06-15 15:30:00,61.26,61.3,61.18,61.23,1972130.0,57.6811,57.7187,57.6057,57.6528,1972130.0
2023-06-16 09:30:00,61.6,61.87,61.48,61.79,4716035.0,58.0012,58.2554,57.8882,58.1801,4716035.0
2023-06-16 10:00:00,61.8,61.92,61.78,61.89,743066.0,58.1895,58.3025,58.1707,58.2742,743066.0
2023-06-16 10:30:00,61.88,61.98,61.81,61.94,927780.0,58.2648,58.359,58.1989,58.3213,927780.0
2023-06-16 11:00:00,61.94,62.17,61.91,62.09,1461541.0,58.3213,58.5379,58.2931,58.4626,1461541.0
2023-06-16 11:30:00,62.09,62.1,61.97,62.03,542293.0,58.4626,58.472,58.3496,58.4061,542293.0
2023-06-16 12:00:00,62.03,62.11,61.98,62.1,486034.0,58.4061,58.4814,58.359,58.472,486034.0
2023-06-16 12:30:00,62.1,62.13,62.03,62.03,366362.0,58.472,58.5002,58.4061,58.4061,366362.0
2023-06-16 13:00:00,62.04,62.04,61.91,61.95,484617.0,58.4155,58.4155,58.2931,58.3307,484617.0
2023-06-16 13:30:00,61.94,61.95,61.78,61.79,449238.0,58.3213,58.3307,58.1707,58.1801,449238.0
2023-06-16 14:00:00,61.79,61.86,61.79,61.83,488155.0,58.1801,58.246,58.1801,58.2178,488155.0
2023-06-16 14:30:00,61.84,61.85,61.73,61.76,448505.0,58.2272,58.2366,58.1236,58.1518,448505.0
2023-06-16 15:00:00,61.76,61.79,61.68,61.73,546486.0,58.1518,58.1801,58.0765,58.1236,546486.0
2023-06-16 15:30:00,61.73,61.8,61.63,61.68,3116627.0,58.1236,58.1895,58.0294,58.0765,3116627.0
2023-06-20 09:30:00,61.59,61.96,61.56,61.85,1908307.0,57.9918,58.3402,57.9635,58.2366,1908307.0
2023-06-20 10:00:00,61.85,61.94,61.73,61.82,923501.0,58.2366,58.3213,58.1236,58.2083,923501.0
2023-06-20 10:30:00,61.81,61.83,61.62,61.71,595007.0,58.1989,58.2178,58.02,58.1048,595007.0
2023-06-20 11:00:00,61.71,61.72,61.45,61.46,498702.0,58.1048,58.1142,57.86,57.8694,498702.0
2023-06-20 11:30:00,61.46,61.58,61.44,61.55,393689.0,57.8694,57.9824,57.8505,57.9541,393689.0
2023-06-20 12:00:00,61.56,61.59,61.48,61.55,398920.0,57.9635,57.9918,57.8882,57.9541,398920.0
2023-06-20 12:30:00,61.55,61.62,61.5,61.58,401663.0,57.9541,58.02,57.907,57.9824,401663.0
2023-06-20 13:00:00,61.58,61.58,61.51,61.54,371045.0,57.9824,57.9824,57.9164,57.9447,371045.0
2023-06-20 13:30:00,61.55,61.56,61.4,61.4,727944.0,57.9541,57.9635,57.8129,57.8129,727944.0
2023-06-20 14:00:00,61.4,61.47,61.39,61.47,390817.0,57.8129,57.8788,57.8035,57.8788,390817.0
2023-06-20 14:30:00,61.47,61.53,61.46,61.49,321226.0,57.8788,57.9353,57.8694,57.8976,321226.0
2023-06-20 15:00:00,61.5,61.51,61.34,61.38,488763.0,57.907,57.9164,57.7564,57.794,488763.0
2023-06-20 15:30:00,61.38,61.38,61.24,61.26,1708768.0,57.794,57.794,57.6622,57.6811,1708768.0
2023-06-21 09:30:00,61.31,61.38,60.98,61.36,731443.0,57.7281,57.794,57.4174,57.7752,731443.0
2023-06-21 10:00:00,61.37,61.44,61.26,61.44,402391.0,57.7846,57.8505,57.6811,57.8505,402391.0
2023-06-21 10:30:00,61.44,61.59,61.42,61.55,588023.0,57.8505,57.9918,57.8317,57.9541,588023.0
2023-06-21 11:00:00,61.55,61.72,61.55,61.56,480500.0,57.9541,58.1142,57.9541,57.9635,480500.0
2023-06-21 11:30:00,61.56,61.61,61.46,61.52,338779.0,57.9635,58.0106,57.8694,57.9259,338779.0
2023-06-21 12:00:00,61.52,61.62,61.47,61.59,285405.0,57.9259,58.02,57.8788,57.9918,285405.0
2023-06-21 12:30:00,61.59,61.62,61.5,61.52,248868.0,57.9918,58.02,57.907,57.9259,248868.0
2023-06-21 13:00:00,61.51,61.52,61.44,61.47,275357.0,57.9164,57.9259,57.8505,57.8788,275357.0
2023-06-21 13:30:00,61.47,61.51,61.42,61.48,261147.0,57.8788,57.9164,57.8317,57.8882,261147.0
2023-06-21 14:00:00,61.48,61.52,61.46,61.5,284382.0,57.8882,57.9259,57.8694,57.907,284382.0
2023-06-21 14:30:00,61.5,61.51,61.43,61.49,483078.0,57.907,57.9164,57.8411,57.8976,483078.0
2023-06-21 15:00:00,61.49,61.49,61.35,61.36,941064.0,57.8976,57.8976,57.7658,57.7752,941064.0
2023-06-21 15:30:00,61.36,61.45,61.27,61.43,1282649.0,57.7752,57.86,57.6905,57.8411,1282649.0
2023-06-22 09:30:00,61.81,62.1,61.6,61.61,1612003.0,58.1989,58.472,58.0012,58.0106,1612003.0
2023-06-22 10:00:00,61.6,61.79,61.58,61.67,782889.0,58.0012,58.1801,57.9824,58.0671,782889.0
2023-06-22 10:30:00,61.67,61.78,61.6,61.73,662313.0,58.0671,58.1707,58.0012,58.1236,662313.0
2023-06-22 11:00:00,61.73,61.91,61.72,61.88,463073.0,58.1236,58.2931,58.1142,58.2648,463073.0
2023-06-22 11:30:00,61.88,61.89,61.71,61.73,469225.0,58.2648,58.2742,58.1048,58.1236,469225.0
2023-06-22 12:00:00,61.73,61.81,61.71,61.78,409598.0,58.1236,58.1989,58.1048,58.1707,409598.0
2023-06-22 12:30:00,61.78,61.85,61.74,61.84,342804.0,58.1707,58.2366,58.133,58.2272,342804.0
2023-06-22 13:00:00,61.84,61.84,61.77,61.84,383469.0,58.2272,58.2272,58.1613,58.2272,383469.0
2023-06-22 13:30:00,61.84,61.92,61.78,61.89,324661.0,58.2272,58.3025,58.1707,58.2742,324661.0
2023-06-22 14:00:00,61.89,61.94,61.88,61.94,334141.0,58.2742,58.3213,58.2648,58.3213,334141.0
2023-06-22 14:30:00,61.94,61.97,61.91,61.93,353057.0,58.3213,58.3496,58.2931,58.3119,353057.0
2023-06-22 15:00:00,61.93,61.94,61.84,61.86,451969.0,58.3119,58.3213,58.2272,58.246,451969.0
2023-06-22 15:30:00,61.86,61.87,61.71,61.86,1558590.0,58.246,58.2554,58.1048,58.246,1558590.0
2023-06-23 09:30:00,61.94,61.97,61.69,61.85,1700485.0,58.3213,58.3496,58.0859,58.2366,1700485.0
2023-06-23 10:00:00,61.85,61.95,61.79,61.89,853954.0,58.2366,58.3307,58.1801,58.2742,853954.0
2023-06-23 10:30:00,61.89,61.89,61.71,61.73,416481.0,58.2742,58.2742,58.1048,58.1236,416481.0
2023-06-23 11:00:00,61.72,61.78,61.67,61.73,319638.0,58.1142,58.1707,58.0671,58.1236,319638.0
2023-06-23 11:30:00,61.73,61.74,61.63,61.71,261155.0,58.1236,58.133,58.0294,58.1048,261155.0
2023-06-23 12:00:00,61.71,61.74,61.65,61.69,315773.0,58.1048,58.133,58.0483,58.0859,315773.0
2023-06-23 12:30:00,61.7,61.7,61.61,61.62,224934.0,58.0953,58.0953,58.0106,58.02,224934.0
2023-06-23 13:00:00,61.62,61.62,61.49,61.55,392410.0,58.02,58.02,57.8976,57.9541,392410.0
2023-06-23 13:30:00,61.55,61.61,61.54,61.55,362666.0,57.9541,58.0106,57.9447,57.9541,362666.0
2023-06-23 14:00:00,61.54,61.54,61.35,61.36,573814.0,57.9447,57.9447,57.7658,57.7752,573814.0
2023-06-23 14:30:00,61.37,61.43,61.3,61.36,427963.0,57.7846,57.8411,57.7187,57.7752,427963.0
2023-06-23 15:00:00,61.36,61.44,61.32,61.37,466347.0,57.7752,57.8505,57.7375,57.7846,466347.0
2023-06-23 15:30:00,61.37,61.45,61.18,61.21,2345145.0,57.7846,57.86,57.6057,57.634,2345145.0
2023-06-26 09:30:00,61.2,61.21,60.39,60.48,1232513.0,57.6246,57.634,56.8619,56.9466,1232513.0
2023-06-26 10:00:00,60.48,60.59,60.43,60.55,680519.0,56.9466,57.0502,56.8995,57.0125,680519.0
2023-06-26 10:30:00,60.56,60.63,60.45,60.57,668371.0,57.0219,57.0879,56.9184,57.0314,668371.0
2023-06-26 11:00:00,60.57,60.82,60.5,60.73,952387.0,57.0314,57.2668,56.9655,57.182,952387.0
2023-06-26 11:30:00,60.73,60.82,60.7,60.77,409504.0,57.182,57.2668,57.1538,57.2197,409504.0
2023-06-26 12:00:00,60.78,61.1,60.78,61.09,647044.0,57.2291,57.5304,57.2291,57.521,647044.0
2023-06-26 12:30:00,61.09,61.14,61.04,61.11,346863.0,57.521,57.5681,57.4739,57.5398,346863.0
2023-06-26 13:00:00,61.11,61.12,61.03,61.05,316454.0,57.5398,57.5492,57.4645,57.4833,316454.0
2023-06-26 13:30:00,61.05,61.06,60.95,60.99,306669.0,57.4833,57.4927,57.3892,57.4268,306669.0
2023-06-26 14:00:00,60.99,61.01,60.85,60.92,319909.0,57.4268,57.4457,57.295,57.3609,319909.0
2023-06-26 14:30:00,60.92,61.1,60.91,61.08,458388.0,57.3609,57.5304,57.3515,57.5116,458388.0
2023-06-26 15:00:00,61.08,61.16,61.07,61.15,414141.0,57.5116,57.5869,57.5022,57.5775,414141.0
2023-06-26 15:30:00,61.14,61.29,61.13,61.22,1949350.0,57.5681,57.7093,57.5586,57.6434,1949350.0
2023-06-27 09:30:00,61.22,61.36,61.06,61.07,940460.0,57.6434,57.7752,57.4927,57.5022,940460.0
2023-06-27 10:00:00,61.06,61.3,61.02,61.07,554251.0,57.4927,57.7187,57.4551,57.5022,554251.0
2023-06-27 10:30:00,61.06,61.18,61.02,61.1,440376.0,57.4927,57.6057,57.4551,57.5304,440376.0
2023-06-27 11:00:00,61.1,61.13,61.0,61.01,347137.0,57.5304,57.5586,57.4362,57.4457,347137.0
2023-06-27 11:30:00,61.01,61.12,61.0,61.07,217530.0,57.4457,57.5492,57.4362,57.5022,217530.0
2023-06-27 12:00:00,61.06,61.08,60.98,61.02,266499.0,57.4927,57.5116,57.4174,57.4551,266499.0
2023-06-27 12:30:00,61.02,61.1,61.01,61.1,425276.0,57.4551,57.5304,57.4457,57.5304,425276.0
2023-06-27 13:00:00,61.1,61.14,61.07,61.09,237068.0,57.5304,57.5681,57.5022,57.521,237068.0
2023-06-27 13:30:00,61.09,61.11,61.0,61.01,335351.0,57.521,57.5398,57.4362,57.4457,335351.0
2023-06-27 14:00:00,61.02,61.13,61.01,61.1,390691.0,57.4551,57.5586,57.4457,57.5304,390691.0
2023-06-27 14:30:00,61.1,61.11,61.07,61.08,268085.0,57.5304,57.5398,57.5022,57.5116,268085.0
2023-06-27 15:00:00,61.09,61.12,61.01,61.03,324628.0,57.521,57.5492,57.4457,57.4645,324628.0
2023-06-27 15:30:00,61.03,61.19,61.02,61.07,1221930.0,57.4645,57.6151,57.4551,57.5022,1221930.0
2023-06-28 09:30:00,60.88,61.04,60.42,60.46,968658.0,57.3233,57.4739,56.8901,56.9278,968658.0
2023-06-28 10:00:00,60.45,60.6,60.4,60.42,682238.0,56.9184,57.0596,56.8713,56.8901,682238.0
2023-06-28 10:30:00,60.42,60.59,60.4,60.53,529218.0,56.8901,57.0502,56.8713,56.9937,529218.0
2023-06-28 11:00:00,60.54,60.73,60.49,60.73,386155.0,57.0031,57.182,56.956,57.182,386155.0
2023-06-28 11:30:00,60.73,60.78,60.69,60.72,316593.0,57.182,57.2291,57.1444,57.1726,316593.0
2023-06-28 12:00:00,60.72,60.8,60.71,60.79,315611.0,57.1726,57.2479,57.1632,57.2385,315611.0
2023-06-28 12:30:00,60.78,60.82,60.68,60.7,314118.0,57.2291,57.2668,57.1349,57.1538,314118.0
2023-06-28 13:00:00,60.7,60.73,60.66,60.68,235405.0,57.1538,57.182,57.1161,57.1349,235405.0
2023-06-28 13:30:00,60.68,60.68,60.54,60.6,299469.0,57.1349,57.1349,57.0031,57.0596,299469.0
2023-06-28 14:00:00,60.6,60.62,60.52,60.52,279126.0,57.0596,57.0784,56.9843,56.9843,279126.0
2023-06-28 14:30:00,60.52,60.58,60.5,60.52,287010.0,56.9843,57.0408,56.9655,56.9843,287010.0
2023-06-28 15:00:00,60.52,60.6,60.51,60.53,418467.0,56.9843,57.0596,56.9749,56.9937,418467.0
2023-06-28 15:30:00,60.52,60.56,60.45,60.53,1717738.0,56.9843,57.0219,56.9184,56.9937,1717738.0
2023-06-29 09:30:00,60.22,60.25,59.76,60.16,2495313.0,56.7018,56.7301,56.2687,56.6453,2495313.0
2023-06-29 10:00:00,60.16,60.23,60.14,60.16,1333474.0,56.6453,56.7112,56.6265,56.6453,1333474.0
2023-06-29 10:30:00,60.16,60.2,60.04,60.12,1149262.0,56.6453,56.683,56.5323,56.6077,1149262.0
2023-06-29 11:00:00,60.12,60.35,60.12,60.23,1012464.0,56.6077,56.8242,56.6077,56.7112,1012464.0
2023-06-29 11:30:00,60.23,60.3,60.19,60.23,703010.0,56.7112,56.7771,56.6736,56.7112,703010.0
2023-06-29 12:00:00,60.23,60.25,60.15,60.24,681177.0,56.7112,56.7301,56.6359,56.7206,681177.0
2023-06-29 12:30:00,60.25,60.34,60.24,60.31,349823.0,56.7301,56.8148,56.7206,56.7866,349823.0
2023-06-29 13:00:00,60.3,60.34,60.22,60.23,447218.0,56.7771,56.8148,56.7018,56.7112,447218.0
2023-06-29 13:30:00,60.23,60.23,60.12,60.13,525073.0,56.7112,56.7112,56.6077,56.6171,525073.0
2023-06-29 14:00:00,60.13,60.13,60.02,60.03,644643.0,56.6171,56.6171,56.5135,56.5229,644643.0
2023-06-29 14:30:00,60.04,60.12,60.01,60.05,640728.0,56.5323,56.6077,56.5041,56.5417,640728.0
2023-06-29 15:00:00,60.05,60.08,60.04,60.08,688305.0,56.5417,56.57,56.5323,56.57,688305.0
2023-06-29 15:30:00,60.08,60.12,59.92,60.04,2265287.0,56.57,56.6077,56.4193,56.5323,2265287.0
2023-06-30 09:30:00,60.0,60.14,59.87,59.93,2574314.0,56.4947,56.6265,56.3723,56.4288,2574314.0
2023-06-30 10:00:00,59.93,60.16,59.89,60.11,1233085.0,56.4288,56.6453,56.3911,56.5982,1233085.0
2023-06-30 10:30:00,60.11,60.14,59.98,59.99,1381420.0,56.5982,56.6265,56.4758,56.4853,1381420.0
2023-06-30 11:00:00,59.99,60.2,59.97,60.2,606539.0,56.4853,56.683,56.4664,56.683,606539.0
2023-06-30 11:30:00,60.2,60.2,60.1,60.18,623527.0,56.683,56.683,56.5888,56.6642,623527.0
2023-06-30 12:00:00,60.18,60.19,60.05,60.13,656633.0,56.6642,56.6736,56.5417,56.6171,656633.0
2023-06-30 12:30:00,60.13,60.19,60.08,60.16,429250.0,56.6171,56.6736,56.57,56.6453,429250.0
2023-06-30 13:00:00,60.16,60.19,60.11,60.16,587337.0,56.6453,56.6736,56.5982,56.6453,587337.0
2023-06-30 13:30:00,60.16,60.22,60.12,60.15,464604.0,56.6453,56.7018,56.6077,56.6359,464604.0
2023-06-30 14:00:00,60.15,60.24,60.14,60.23,580086.0,56.6359,56.7206,56.6265,56.7112,580086.0
2023-06-30 14:30:00,60.22,60.24,60.15,60.18,781489.0,56.7018,56.7206,56.6359,56.6642,781489.0
2023-06-30 15:00:00,60.18,60.29,60.16,60.29,932091.0,56.6642,56.7677,56.6453,56.7677,932091.0
2023-06-30 15:30:00,60.28,60.35,60.21,60.21,1950533.0,56.7583,56.8242,56.6924,56.6924,1950533.0
2023-07-03 09:30:00,60.2,60.54,60.03,60.23,2457428.0,56.683,57.0031,56.5229,56.7112,2457428.0
2023-07-03 10:00:00,60.22,60.43,60.17,60.4,1006956.0,56.7018,56.8995,56.6547,56.8713,1006956.0
2023-07-03 10:30:00,60.39,60.54,60.37,60.51,603762.0,56.8619,57.0031,56.8431,56.9749,603762.0
2023-07-03 11:00:00,60.52,60.59,60.46,60.58,524622.0,56.9843,57.0502,56.9278,57.0408,524622.0
2023-07-03 11:30:00,60.58,60.6,60.5,60.57,517219.0,57.0408,57.0596,56.9655,57.0314,517219.0
2023-07-03 12:00:00,60.57,60.62,60.54,60.6,530324.0,57.0314,57.0784,57.0031,57.0596,530324.0
2023-07-03 12:30:00,60.6,60.63,60.56,60.59,913258.0,57.0596,57.0879,57.0219,57.0502,913258.0
2023-07-05 09:30:00,60.28,60.82,60.16,60.82,1536590.0,56.7583,57.2668,56.6453,57.2668,1536590.0
2023-07-05 10:00:00,60.81,60.84,60.61,60.72,774764.0,57.2573,57.2856,57.069,57.1726,774764.0
2023-07-05 10:30:00,60.72,60.95,60.71,60.88,830809.0,57.1726,57.3892,57.1632,57.3233,830809.0
2023-07-05 11:00:00,60.88,61.1,60.87,61.07,825463.0,57.3233,57.5304,57.3138,57.5022,825463.0
2023-07-05 11:30:00,61.07,61.07,60.97,61.03,462896.0,57.5022,57.5022,57.408,57.4645,462896.0
2023-07-05 12:00:00,61.03,61.04,60.79,60.85,436808.0,57.4645,57.4739,57.2385,57.295,436808.0
2023-07-05 12:30:00,60.85,60.97,60.84,60.9,407395.0,57.295,57.408,57.2856,57.3421,407395.0
2023-07-05 13:00:00,60.9,60.94,60.87,60.89,305556.0,57.3421,57.3797,57.3138,57.3327,305556.0
2023-07-05 13:30:00,60.89,60.93,60.86,60.89,363380.0,57.3327,57.3703,57.3044,57.3327,363380.0
2023-07-05 14:00:00,60.89,60.94,60.85,60.87,369028.0,57.3327,57.3797,57.295,57.3138,369028.0
2023-07-05 14:30:00,60.88,60.94,60.86,60.94,373081.0,57.3233,57.3797,57.3044,57.3797,373081.0
2023-07-05 15:00:00,60.94,61.06,60.92,61.05,538659.0,57.3797,57.4927,57.3609,57.4833,538659.0
2023-07-05 15:30:00,61.05,61.09,60.97,61.03,1973770.0,57.4833,57.521,57.408,57.4645,1973770.0
2023-07-06 09:30:00,60.73,61.02,60.58,60.8,1286993.0,57.182,57.4551,57.0408,57.2479,1286993.0
2023-07-06 10:00:00,60.8,60.83,60.57,60.61,785461.0,57.2479,57.2762,57.0314,57.069,785461.0
2023-07-06 10:30:00,60.61,60.67,60.5,60.64,669527.0,57.069,57.1255,56.9655,57.0973,669527.0
2023-07-06 11:00:00,60.64,60.69,60.56,60.66,597593.0,57.0973,57.1444,57.0219,57.1161,597593.0
2023-07-06 11:30:00,60.66,60.66,60.53,60.61,338665.0,57.1161,57.1161,56.9937,57.069,338665.0
2023-07-06 12:00:00,60.6,60.67,60.57,60.62,266120.0,57.0596,57.1255,57.0314,57.0784,266120.0
2023-07-06 12:30:00,60.62,60.62,60.51,60.57,349870.0,57.0784,57.0784,56.9749,57.0314,349870.0
2023-07-06 13:00:00,60.56,60.6,60.53,60.54,477966.0,57.0219,57.0596,56.9937,57.0031,477966.0
2023-07-06 13:30:00,60.54,60.61,60.5,60.59,336771.0,57.0031,57.069,56.9655,57.0502,336771.0
2023-07-06 14:00:00,60.6,60.62,60.57,60.6,299352.0,57.0596,57.0784,57.0314,57.0596,299352.0
2023-07-06 14:30:00,60.6,60.66,60.59,60.65,270035.0,57.0596,57.1161,57.0502,57.1067,270035.0
2023-07-06 15:00:00,60.65,60.67,60.6,60.63,410494.0,57.1067,57.1255,57.0596,57.0879,410494.0
2023-07-06 15:30:00,60.63,60.63,60.55,60.56,1347166.0,57.0879,57.0879,57.0125,57.0219,1347166.0
2023-07-07 09:30:00,60.31,60.5,60.13,60.17,1285010.0,56.7866,56.9655,56.6171,56.6547,1285010.0
2023-07-07 10:00:00,60.18,60.34,60.14,60.29,611719.0,56.6642,56.8148,56.6265,56.7677,611719.0
2023-07-07 10:30:00,60.29,60.3,60.2,60.26,549195.0,56.7677,56.7771,56.683,56.7395,549195.0
2023-07-07 11:00:00,60.26,60.27,60.11,60.2,426559.0,56.7395,56.7489,56.5982,56.683,426559.0
2023-07-07 11:30:00,60.2,60.2,60.06,60.13,375159.0,56.683,56.683,56.5512,56.6171,375159.0
2023-07-07 12:00:00,60.13,60.2,60.11,60.2,364151.0,56.6171,56.683,56.5982,56.683,364151.0
2023-07-07 12:30:00,60.2,60.29,60.17,60.24,345755.0,56.683,56.7677,56.6547,56.7206,345755.0
2023-07-07 13:00:00,60.24,60.29,60.22,60.23,291021.0,56.7206,56.7677,56.7018,56.7112,291021.0
2023-07-07 13:30:00,60.23,60.23,60.12,60.17,343972.0,56.7112,56.7112,56.6077,56.6547,343972.0
2023-07-07 14:00:00,60.17,60.2,60.14,60.18,327751.0,56.6547,56.683,56.6265,56.6642,327751.0
2023-07-07 14:30:00,60.18,60.18,60.11,60.12,352242.0,56.6642,56.6642,56.5982,56.6077,352242.0
2023-07-07 15:00:00,60.11,60.13,59.95,59.97,653660.0,56.5982,56.6171,56.4476,56.4664,653660.0
2023-07-07 15:30:00,59.97,59.98,59.73,59.77,1919238.0,56.4664,56.4758,56.2404,56.2781,1919238.0
2023-07-10 09:30:00,59.97,60.15,59.92,60.04,1023469.0,56.4664,56.6359,56.4193,56.5323,1023469.0
2023-07-10 10:00:00,60.04,60.06,59.82,59.84,516811.0,56.5323,56.5512,56.3252,56.344,516811.0
2023-07-10 10:30:00,59.83,59.84,59.66,59.75,659713.0,56.3346,56.344,56.1745,56.2593,659713.0
2023-07-10 11:00:00,59.75,59.77,59.64,59.73,428462.0,56.2593,56.2781,56.1557,56.2404,428462.0
2023-07-10 11:30:00,59.73,59.79,59.7,59.75,347930.0,56.2404,56.2969,56.2122,56.2593,347930.0
2023-07-10 12:00:00,59.75,59.76,59.63,59.67,324936.0,56.2593,56.2687,56.1463,56.1839,324936.0
2023-07-10 12:30:00,59.68,59.74,59.61,59.67,322419.0,56.1934,56.2499,56.1275,56.1839,322419.0
2023-07-10 13:00:00,59.67,59.73,59.63,59.65,344255.0,56.1839,56.2404,56.1463,56.1651,344255.0
2023-07-10 13:30:00,59.65,59.68,59.59,59.64,383383.0,56.1651,56.1934,56.1086,56.1557,383383.0
2023-07-10 14:00:00,59.65,59.66,59.53,59.54,377824.0,56.1651,56.1745,56.0521,56.0615,377824.0
2023-07-10 14:30:00,59.55,59.55,59.5,59.51,423320.0,56.071,56.071,56.0239,56.0333,423320.0
2023-07-10 15:00:00,59.51,59.52,59.41,59.41,693781.0,56.0333,56.0427,55.9391,55.9391,693781.0
2023-07-10 15:30:00,59.42,59.42,59.14,59.32,2827698.0,55.9486,55.9486,55.6849,55.8544,2827698.0
2023-07-11 09:30:00,59.46,59.56,59.18,59.22,1156767.0,55.9862,56.0804,55.7226,55.7602,1156767.0
2023-07-11 10:00:00,59.22,59.27,58.97,58.98,857417.0,55.7602,55.8073,55.5248,55.5343,857417.0
2023-07-11 10:30:00,58.98,59.13,58.84,59.09,1130727.0,55.5343,55.6755,55.4024,55.6378,1130727.0
2023-07-11 11:00:00,59.1,59.38,59.08,59.35,566117.0,55.6472,55.9109,55.6284,55.8826,566117.0
2023-07-11 11:30:00,59.35,59.38,59.25,59.36,500088.0,55.8826,55.9109,55.7885,55.8921,500088.0
2023-07-11 12:00:00,59.37,59.39,59.21,59.28,382741.0,55.9015,55.9203,55.7508,55.8167,382741.0
2023-07-11 12:30:00,59.28,59.33,59.23,59.28,388995.0,55.8167,55.8638,55.7697,55.8167,388995.0
2023-07-11 13:00:00,59.29,59.34,59.26,59.28,397194.0,55.8261,55.8732,55.7979,55.8167,397194.0
2023-07-11 13:30:00,59.29,59.32,59.25,59.29,303328.0,55.8261,55.8544,55.7885,55.8261,303328.0
2023-07-11 14:00:00,59.29,59.35,59.29,59.3,291378.0,55.8261,55.8826,55.8261,55.8356,291378.0
2023-07-11 14:30:00,59.31,59.36,59.29,59.34,322496.0,55.845,55.8921,55.8261,55.8732,322496.0
2023-07-11 15:00:00,59.35,59.37,59.27,59.3,404484.0,55.8826,55.9015,55.8073,55.8356,404484.0
2023-07-11 15:30:00,59.3,59.54,59.24,59.51,2329479.0,55.8356,56.0615,55.7791,56.0333,2329479.0
2023-07-12 09:30:00,59.7,59.86,59.44,59.8,1462597.0,56.2122,56.3628,55.9674,56.3064,1462597.0
2023-07-12 10:00:00,59.8,59.81,59.62,59.81,1082356.0,56.3064,56.3158,56.1369,56.3158,1082356.0
2023-07-12 10:30:00,59.81,59.91,59.77,59.87,618024.0,56.3158,56.4099,56.2781,56.3723,618024.0
2023-07-12 11:00:00,59.87,59.99,59.8,59.98,825877.0,56.3723,56.4853,56.3064,56.4758,825877.0
2023-07-12 11:30:00,59.98,60.02,59.9,59.97,918471.0,56.4758,56.5135,56.4005,56.4664,918471.0
2023-07-12 12:00:00,59.97,60.05,59.93,59.94,489641.0,56.4664,56.5417,56.4288,56.4382,489641.0
2023-07-12 12:30:00,59.94,59.99,59.89,59.92,265068.0,56.4382,56.4853,56.3911,56.4193,265068.0
2023-07-12 13:00:00,59.92,59.93,59.78,59.78,356209.0,56.4193,56.4288,56.2875,56.2875,356209.0
2023-07-12 13:30:00,59.78,59.81,59.74,59.74,240380.0,56.2875,56.3158,56.2499,56.2499,240380.0
2023-07-12 14:00:00,59.75,59.83,59.72,59.81,327603.0,56.2593,56.3346,56.231,56.3158,327603.0
2023-07-12 14:30:00,59.81,59.81,59.75,59.8,398285.0,56.3158,56.3158,56.2593,56.3064,398285.0
2023-07-12 15:00:00,59.8,59.81,59.69,59.75,517108.0,56.3064,56.3158,56.2028,56.2593,517108.0
2023-07-12 15:30:00,59.75,59.87,59.73,59.86,1867548.0,56.2593,56.3723,56.2404,56.3628,1867548.0
2023-07-13 09:30:00,60.12,60.38,59.98,60.26,1493649.0,56.6077,56.8525,56.4758,56.7395,1493649.0
2023-07-13 10:00:00,60.27,60.34,60.13,60.31,727199.0,56.7489,56.8148,56.6171,56.7866,727199.0
2023-07-13 10:30:00,60.3,60.37,60.16,60.21,652202.0,56.7771,56.8431,56.6453,56.6924,652202.0
2023-07-13 11:00:00,60.21,60.22,60.09,60.15,423283.0,56.6924,56.7018,56.5794,56.6359,423283.0
2023-07-13 11:30:00,60.14,60.18,60.08,60.16,292642.0,56.6265,56.6642,56.57,56.6453,292642.0
2023-07-13 12:00:00,60.17,60.22,60.15,60.17,310384.0,56.6547,56.7018,56.6359,56.6547,310384.0
2023-07-13 12:30:00,60.18,60.22,60.16,60.2,253609.0,56.6642,56.7018,56.6453,56.683,253609.0
2023-07-13 13:00:00,60.2,60.2,60.14,60.19,281113.0,56.683,56.683,56.6265,56.6736,281113.0
2023-07-13 13:30:00,60.19,60.25,60.16,60.24,265122.0,56.6736,56.7301,56.6453,56.7206,265122.0
2023-07-13 14:00:00,60.25,60.26,60.2,60.22,405877.0,56.7301,56.7395,56.683,56.7018,405877.0
2023-07-13 14:30:00,60.22,60.33,60.2,60.3,362064.0,56.7018,56.8054,56.683,56.7771,362064.0
2023-07-13 15:00:00,60.3,60.4,60.25,60.39,580584.0,56.7771,56.8713,56.7301,56.8619,580584.0
2023-07-13 15:30:00,60.39,60.46,60.33,60.35,1736696.0,56.8619,56.9278,56.8054,56.8242,1736696.0
2023-07-14 09:30:00,60.14,60.37,60.09,60.36,1145415.0,56.6265,56.8431,56.5794,56.8336,1145415.0
2023-07-14 10:00:00,60.35,60.49,60.3,60.47,619855.0,56.8242,56.956,56.7771,56.9372,619855.0
2023-07-14 10:30:00,60.47,60.72,60.44,60.71,899315.0,56.9372,57.1726,56.909,57.1632,899315.0
2023-07-14 11:00:00,60.7,60.76,60.6,60.7,522428.0,57.1538,57.2103,57.0596,57.1538,522428.0
2023-07-14 11:30:00,60.71,60.75,60.62,60.65,325424.0,57.1632,57.2008,57.0784,57.1067,325424.0
2023-07-14 12:00:00,60.65,60.69,60.6,60.63,267502.0,57.1067,57.1444,57.0596,57.0879,267502.0
2023-07-14 12:30:00,60.63,60.76,60.63,60.75,280544.0,57.0879,57.2103,57.0879,57.2008,280544.0
2023-07-14 13:00:00,60.76,60.86,60.73,60.86,405267.0,57.2103,57.3044,57.182,57.3044,405267.0
2023-07-14 13:30:00,60.86,60.9,60.82,60.85,318197.0,57.3044,57.3421,57.2668,57.295,318197.0
2023-07-14 14:00:00,60.86,60.9,60.8,60.83,267926.0,57.3044,57.3421,57.2479,57.2762,267926.0
2023-07-14 14:30:00,60.83,60.93,60.82,60.92,338050.0,57.2762,57.3703,57.2668,57.3609,338050.0
2023-07-14 15:00:00,60.91,61.04,60.86,61.03,528536.0,57.3515,57.4739,57.3044,57.4645,528536.0
2023-07-14 15:30:00,61.03,61.03,60.88,60.92,1559299.0,57.4645,57.4645,57.3233,57.3609,1559299.0
2023-07-17 09:30:00,60.76,60.85,60.49,60.81,1260539.0,57.2103,57.295,56.956,57.2573,1260539.0
2023-07-17 10:00:00,60.8,60.99,60.8,60.98,689446.0,57.2479,57.4268,57.2479,57.4174,689446.0
2023-07-17 10:30:00,60.97,60.99,60.88,60.95,479995.0,57.408,57.4268,57.3233,57.3892,479995.0
2023-07-17 11:00:00,60.95,61.1,60.92,61.07,455049.0,57.3892,57.5304,57.3609,57.5022,455049.0
2023-07-17 11:30:00,61.07,61.09,60.94,61.0,385699.0,57.5022,57.521,57.3797,57.4362,385699.0
2023-07-17 12:00:00,61.0,61.0,60.92,60.97,268467.0,57.4362,57.4362,57.3609,57.408,268467.0
2023-07-17 12:30:00,60.97,60.98,60.9,60.92,257439.0,57.408,57.4174,57.3421,57.3609,257439.0
2023-07-17 13:00:00,60.92,60.92,60.83,60.85,245485.0,57.3609,57.3609,57.2762,57.295,245485.0
2023-07-17 13:30:00,60.85,60.87,60.77,60.85,261267.0,57.295,57.3138,57.2197,57.295,261267.0
2023-07-17 14:00:00,60.85,60.89,60.81,60.87,332965.0,57.295,57.3327,57.2573,57.3138,332965.0
2023-07-17 14:30:00,60.87,60.88,60.78,60.78,344314.0,57.3138,57.3233,57.2291,57.2291,344314.0
2023-07-17 15:00:00,60.79,60.83,60.75,60.78,594494.0,57.2385,57.2762,57.2008,57.2291,594494.0
2023-07-17 15:30:00,60.78,60.92,60.76,60.8,1440268.0,57.2291,57.3609,57.2103,57.2479,1440268.0
2023-07-18 09:30:00,60.96,61.02,60.8,60.86,821892.0,57.3986,57.4551,57.2479,57.3044,821892.0
2023-07-18 10:00:00,60.85,61.02,60.83,61.01,437626.0,57.295,57.4551,57.2762,57.4457,437626.0
2023-07-18 10:30:00,61.02,61.2,61.02,61.16,446320.0,57.4551,57.6246,57.4551,57.5869,446320.0
2023-07-18 11:00:00,61.16,61.25,61.06,61.09,458120.0,57.5869,57.6716,57.4927,57.521,458120.0
2023-07-18 11:30:00,61.08,61.09,60.81,60.85,402569.0,57.5116,57.521,57.2573,57.295,402569.0
2023-07-18 12:00:00,60.84,60.89,60.54,60.59,513623.0,57.2856,57.3327,57.0031,57.0502,513623.0
2023-07-18 12:30:00,60.58,60.58,60.42,60.52,509185.0,57.0408,57.0408,56.8901,56.9843,509185.0
2023-07-18 13:00:00,60.51,60.51,60.42,60.46,215695.0,56.9749,56.9749,56.8901,56.9278,215695.0
2023-07-18 13:30:00,60.46,60.53,60.41,60.5,295216.0,56.9278,56.9937,56.8807,56.9655,295216.0
2023-07-18 14:00:00,60.49,60.53,60.47,60.5,272888.0,56.956,56.9937,56.9372,56.9655,272888.0
2023-07-18 14:30:00,60.51,60.52,60.42,60.46,428818.0,56.9749,56.9843,56.8901,56.9278,428818.0
2023-07-18 15:00:00,60.45,60.54,60.42,60.52,435897.0,56.9184,57.0031,56.8901,56.9843,435897.0
2023-07-18 15:30:00,60.51,60.6,60.49,60.58,1440469.0,56.9749,57.0596,56.956,57.0408,1440469.0
2023-07-19 09:30:00,60.77,61.19,60.68,61.15,1022173.0,57.2197,57.6151,57.1349,57.5775,1022173.0
2023-07-19 10:00:00,61.16,61.46,61.14,61.44,950757.0,57.5869,57.8694,57.5681,57.8505,950757.0
2023-07-19 10:30:00,61.44,61.44,61.14,61.2,607806.0,57.8505,57.8505,57.5681,57.6246,607806.0
2023-07-19 11:00:00,61.2,61.35,61.15,61.33,589487.0,57.6246,57.7658,57.5775,57.747,589487.0
2023-07-19 11:30:00,61.34,61.39,61.31,61.38,354749.0,57.7564,57.8035,57.7281,57.794,354749.0
2023-07-19 12:00:00,61.37,61.49,61.34,61.47,503549.0,57.7846,57.8976,57.7564,57.8788,503549.0
2023-07-19 12:30:00,61.47,61.51,61.43,61.48,432702.0,57.8788,57.9164,57.8411,57.8882,432702.0
2023-07-19 13:00:00,61.47,61.62,61.47,61.61,315632.0,57.8788,58.02,57.8788,58.0106,315632.0
2023-07-19 13:30:00,61.61,61.7,61.59,61.62,415740.0,58.0106,58.0953,57.9918,58.02,415740.0
2023-07-19 14:00:00,61.63,61.75,61.6,61.73,505083.0,58.0294,58.1424,58.0012,58.1236,505083.0
2023-07-19 14:30:00,61.72,61.79,61.7,61.73,521743.0,58.1142,58.1801,58.0953,58.1236,521743.0
2023-07-19 15:00:00,61.73,61.78,61.63,61.65,745036.0,58.1236,58.1707,58.0294,58.0483,745036.0
2023-07-19 15:30:00,61.65,61.7,61.61,61.63,1572721.0,58.0483,58.0953,58.0106,58.0294,1572721.0
2023-07-20 09:30:00,61.68,61.98,61.67,61.93,779560.0,58.0765,58.359,58.0671,58.3119,779560.0
2023-07-20 10:00:00,61.93,62.12,61.93,62.12,834006.0,58.3119,58.4908,58.3119,58.4908,834006.0
2023-07-20 10:30:00,62.12,62.24,62.06,62.11,635013.0,58.4908,58.6038,58.4343,58.4814,635013.0
2023-07-20 11:00:00,62.11,62.13,62.02,62.12,352594.0,58.4814,58.5002,58.3967,58.4908,352594.0
2023-07-20 11:30:00,62.12,62.2,62.08,62.16,457351.0,58.4908,58.5661,58.4531,58.5285,457351.0
2023-07-20 12:00:00,62.16,62.26,62.15,62.25,336546.0,58.5285,58.6226,58.5191,58.6132,336546.0
2023-07-20 12:30:00,62.26,62.26,62.13,62.21,442525.0,58.6226,58.6226,58.5002,58.5756,442525.0
2023-07-20 13:00:00,62.21,62.33,62.18,62.3,786992.0,58.5756,58.6885,58.5473,58.6603,786992.0
2023-07-20 13:30:00,62.3,62.33,62.26,62.3,329172.0,58.6603,58.6885,58.6226,58.6603,329172.0
2023-07-20 14:00:00,62.29,62.35,62.24,62.26,370920.0,58.6509,58.7074,58.6038,58.6226,370920.0
2023-07-20 14:30:00,62.26,62.33,62.21,62.31,485185.0,58.6226,58.6885,58.5756,58.6697,485185.0
2023-07-20 15:00:00,62.32,62.39,62.23,62.25,600760.0,58.6791,58.745,58.5944,58.6132,600760.0
2023-07-20 15:30:00,62.25,62.41,62.25,62.39,1628952.0,58.6132,58.7639,58.6132,58.745,1628952.0
2023-07-21 09:30:00,62.46,62.68,62.36,62.59,1395157.0,58.8109,59.0181,58.7168,58.9334,1395157.0
2023-07-21 10:00:00,62.59,62.62,62.49,62.6,667403.0,58.9334,58.9616,58.8392,58.9428,667403.0
2023-07-21 10:30:00,62.6,62.61,62.49,62.52,711815.0,58.9428,58.9522,58.8392,58.8674,711815.0
2023-07-21 11:00:00,62.51,62.54,62.35,62.37,473226.0,58.858,58.8863,58.7074,58.7262,473226.0
2023-07-21 11:30:00,62.37,62.43,62.34,62.38,400512.0,58.7262,58.7827,58.698,58.7356,400512.0
2023-07-21 12:00:00,62.38,62.45,62.36,62.43,506733.0,58.7356,58.8015,58.7168,58.7827,506733.0
2023-07-21 12:30:00,62.43,62.45,62.34,62.38,323560.0,58.7827,58.8015,58.698,58.7356,323560.0
2023-07-21 13:00:00,62.39,62.41,62.35,62.39,247403.0,58.745,58.7639,58.7074,58.745,247403.0
2023-07-21 13:30:00,62.39,62.41,62.35,62.41,285328.0,58.745,58.7639,58.7074,58.7639,285328.0
2023-07-21 14:00:00,62.41,62.43,62.36,62.38,337610.0,58.7639,58.7827,58.7168,58.7356,337610.0
2023-07-21 14:30:00,62.38,62.39,62.29,62.3,460893.0,58.7356,58.745,58.6509,58.6603,460893.0
2023-07-21 15:00:00,62.3,62.33,62.26,62.3,485351.0,58.6603,58.6885,58.6226,58.6603,485351.0
2023-07-21 15:30:00,62.3,62.46,62.24,62.44,1903943.0,58.6603,58.8109,58.6038,58.7921,1903943.0
2023-07-24 09:30:00,62.42,62.79,62.4,62.75,783289.0,58.7733,59.1217,58.7545,59.084,783289.0
2023-07-24 10:00:00,62.76,62.81,62.47,62.54,514189.0,59.0934,59.1405,58.8204,58.8863,514189.0
2023-07-24 10:30:00,62.54,62.58,62.46,62.48,364436.0,58.8863,58.9239,58.8109,58.8298,364436.0
2023-07-24 11:00:00,62.48,62.54,62.43,62.47,329040.0,58.8298,58.8863,58.7827,58.8204,329040.0
2023-07-24 11:30:00,62.47,62.52,62.43,62.52,329781.0,58.8204,58.8674,58.7827,58.8674,329781.0
2023-07-24 12:00:00,62.52,62.55,62.49,62.52,219206.0,58.8674,58.8957,58.8392,58.8674,219206.0
2023-07-24 12:30:00,62.52,62.54,62.47,62.48,212663.0,58.8674,58.8863,58.8204,58.8298,212663.0
2023-07-24 13:00:00,62.49,62.5,62.46,62.5,193658.0,58.8392,58.8486,58.8109,58.8486,193658.0
2023-07-24 13:30:00,62.5,62.52,62.46,62.51,269934.0,58.8486,58.8674,58.8109,58.858,269934.0
2023-07-24 14:00:00,62.5,62.53,62.45,62.46,335697.0,58.8486,58.8769,58.8015,58.8109,335697.0
2023-07-24 14:30:00,62.46,62.46,62.42,62.45,297181.0,58.8109,58.8109,58.7733,58.8015,297181.0
2023-07-24 15:00:00,62.45,62.49,62.43,62.48,357436.0,58.8015,58.8392,58.7827,58.8298,357436.0
2023-07-24 15:30:00,62.48,62.54,62.41,62.45,1902860.0,58.8298,58.8863,58.7639,58.8015,1902860.0
2023-07-25 09:30:00,62.3,62.37,62.08,62.18,976729.0,58.6603,58.7262,58.4531,58.5473,976729.0
2023-07-25 10:00:00,62.17,62.26,62.04,62.23,515400.0,58.5379,58.6226,58.4155,58.5944,515400.0
2023-07-25 10:30:00,62.23,62.26,62.14,62.25,499759.0,58.5944,58.6226,58.5096,58.6132,499759.0
2023-07-25 11:00:00,62.25,62.32,62.2,62.3,362980.0,58.6132,58.6791,58.5661,58.6603,362980.0
2023-07-25 11:30:00,62.3,62.38,62.25,62.35,408629.0,58.6603,58.7356,58.6132,58.7074,408629.0
2023-07-25 12:00:00,62.36,62.39,62.28,62.3,304442.0,58.7168,58.745,58.6415,58.6603,304442.0
2023-07-25 12:30:00,62.29,62.33,62.21,62.27,322459.0,58.6509,58.6885,58.5756,58.632,322459.0
2023-07-25 13:00:00,62.28,62.29,62.16,62.2,309867.0,58.6415,58.6509,58.5285,58.5661,309867.0
2023-07-25 13:30:00,62.2,62.25,62.14,62.15,459404.0,58.5661,58.6132,58.5096,58.5191,459404.0
2023-07-25 14:00:00,62.15,62.25,62.13,62.23,374501.0,58.5191,58.6132,58.5002,58.5944,374501.0
2023-07-25 14:30:00,62.23,62.31,62.22,62.28,595500.0,58.5944,58.6697,58.585,58.6415,595500.0
2023-07-25 15:00:00,62.28,62.29,62.22,62.23,550098.0,58.6415,58.6509,58.585,58.5944,550098.0
2023-07-25 15:30:00,62.23,62.29,62.09,62.26,3366195.0,58.5944,58.6509,58.4626,58.6226,3366195.0
2023-07-26 09:30:00,61.86,62.43,61.39,62.23,1823965.0,58.246,58.7827,57.8035,58.5944,1823965.0
2023-07-26 10:00:00,62.23,62.41,62.03,62.25,668605.0,58.5944,58.7639,58.4061,58.6132,668605.0
2023-07-26 10:30:00,62.24,62.73,62.2,62.68,1048509.0,58.6038,59.0652,58.5661,59.0181,1048509.0
2023-07-26 11:00:00,62.69,62.77,62.43,62.61,591923.0,59.0275,59.1028,58.7827,58.9522,591923.0
2023-07-26 11:30:00,62.6,62.91,62.56,62.85,550303.0,58.9428,59.2347,58.9051,59.1782,550303.0
2023-07-26 12:00:00,62.86,62.93,62.82,62.91,663902.0,59.1876,59.2535,59.1499,59.2347,663902.0
2023-07-26 12:30:00,62.91,62.99,62.82,62.85,679371.0,59.2347,59.31,59.1499,59.1782,679371.0
2023-07-26 13:00:00,62.85,62.93,62.83,62.87,292585.0,59.1782,59.2535,59.1593,59.197,292585.0
2023-07-26 13:30:00,62.87,62.88,62.79,62.86,468890.0,59.197,59.2064,59.1217,59.1876,468890.0
2023-07-26 14:00:00,62.85,62.98,62.73,62.97,522678.0,59.1782,59.3006,59.0652,59.2912,522678.0
2023-07-26 14:30:00,62.97,63.17,62.9,63.11,777932.0,59.2912,59.4795,59.2252,59.423,777932.0
2023-07-26 15:00:00,63.11,63.11,62.8,62.93,760261.0,59.423,59.423,59.1311,59.2535,760261.0
2023-07-26 15:30:00,62.93,63.11,62.9,63.08,2309389.0,59.2535,59.423,59.2252,59.3947,2309389.0
2023-07-27 09:30:00,63.05,63.27,62.95,63.11,1156769.0,59.3665,59.5736,59.2723,59.423,1156769.0
2023-07-27 10:00:00,63.11,63.12,62.95,63.02,674797.0,59.423,59.4324,59.2723,59.3382,674797.0
2023-07-27 10:30:00,63.02,63.04,62.91,62.92,459342.0,59.3382,59.3571,59.2347,59.2441,459342.0
2023-07-27 11:00:00,62.92,62.93,62.63,62.7,458702.0,59.2441,59.2535,58.971,59.0369,458702.0
2023-07-27 11:30:00,62.7,62.8,62.67,62.71,311606.0,59.0369,59.1311,59.0087,59.0463,311606.0
2023-07-27 12:00:00,62.7,62.71,62.62,62.64,288398.0,59.0369,59.0463,58.9616,58.9804,288398.0
2023-07-27 12:30:00,62.65,62.77,62.63,62.76,334112.0,58.9898,59.1028,58.971,59.0934,334112.0
2023-07-27 13:00:00,62.77,62.81,62.6,62.6,376854.0,59.1028,59.1405,58.9428,58.9428,376854.0
2023-07-27 13:30:00,62.6,62.62,62.52,62.53,283889.0,58.9428,58.9616,58.8674,58.8769,283889.0
2023-07-27 14:00:00,62.53,62.53,62.38,62.45,487893.0,58.8769,58.8769,58.7356,58.8015,487893.0
2023-07-27 14:30:00,62.45,62.54,62.39,62.46,538632.0,58.8015,58.8863,58.745,58.8109,538632.0
2023-07-27 15:00:00,62.46,62.61,62.45,62.5,479765.0,58.8109,58.9522,58.8015,58.8486,479765.0
2023-07-27 15:30:00,62.51,62.55,62.39,62.45,1543491.0,58.858,58.8957,58.745,58.8015,1543491.0
2023-07-28 09:30:00,62.52,62.77,62.47,62.58,715884.0,58.8674,59.1028,58.8204,58.9239,715884.0
2023-07-28 10:00:00,62.58,62.72,62.57,62.61,414634.0,58.9239,59.0558,58.9145,58.9522,414634.0
2023-07-28 10:30:00,62.61,62.77,62.59,62.69,445754.0,58.9522,59.1028,58.9334,59.0275,445754.0
2023-07-28 11:00:00,62.68,62.74,62.63,62.73,262906.0,59.0181,59.0746,58.971,59.0652,262906.0
2023-07-28 11:30:00,62.73,62.73,62.51,62.52,226104.0,59.0652,59.0652,58.858,58.8674,226104.0
2023-07-28 12:00:00,62.52,62.52,62.36,62.47,344514.0,58.8674,58.8674,58.7168,58.8204,344514.0
2023-07-28 12:30:00,62.48,62.49,62.38,62.4,182049.0,58.8298,58.8392,58.7356,58.7545,182049.0
2023-07-28 13:00:00,62.4,62.4,62.3,62.35,189641.0,58.7545,58.7545,58.6603,58.7074,189641.0
2023-07-28 13:30:00,62.34,62.39,62.22,62.28,230733.0,58.698,58.745,58.585,58.6415,230733.0
2023-07-28 14:00:00,62.29,62.34,62.26,62.34,252917.0,58.6509,58.698,58.6226,58.698,252917.0
2023-07-28 14:30:00,62.34,62.42,62.31,62.38,242632.0,58.698,58.7733,58.6697,58.7356,242632.0
2023-07-28 15:00:00,62.38,62.44,62.37,62.42,329137.0,58.7356,58.7921,58.7262,58.7733,329137.0
2023-07-28 15:30:00,62.42,62.52,62.34,62.49,1510045.0,58.7733,58.8674,58.698,58.8392,1510045.0
2023-07-31 09:30:00,62.45,62.45,62.07,62.31,966828.0,58.8015,58.8015,58.4437,58.6697,966828.0
2023-07-31 10:00:00,62.33,62.44,62.11,62.15,719400.0,58.6885,58.7921,58.4814,58.5191,719400.0
2023-07-31 10:30:00,62.15,62.2,62.03,62.09,447196.0,58.5191,58.5661,58.4061,58.4626,447196.0
2023-07-31 11:00:00,62.09,62.11,61.9,61.94,555257.0,58.4626,58.4814,58.2837,58.3213,555257.0
2023-07-31 11:30:00,61.94,61.95,61.73,61.78,507897.0,58.3213,58.3307,58.1236,58.1707,507897.0
2023-07-31 12:00:00,61.78,62.04,61.76,62.03,395018.0,58.1707,58.4155,58.1518,58.4061,395018.0
2023-07-31 12:30:00,62.04,62.05,61.98,62.04,313193.0,58.4155,58.4249,58.359,58.4155,313193.0
2023-07-31 13:00:00,62.04,62.12,61.99,62.1,270694.0,58.4155,58.4908,58.3684,58.472,270694.0
2023-07-31 13:30:00,62.1,62.13,62.09,62.12,223982.0,58.472,58.5002,58.4626,58.4908,223982.0
2023-07-31 14:00:00,62.11,62.14,62.06,62.1,396798.0,58.4814,58.5096,58.4343,58.472,396798.0
2023-07-31 14:30:00,62.09,62.11,61.99,62.04,334956.0,58.4626,58.4814,58.3684,58.4155,334956.0
2023-07-31 15:00:00,62.04,62.07,61.95,61.96,559386.0,58.4155,58.4437,58.3307,58.3402,559386.0
2023-07-31 15:30:00,61.95,61.97,61.74,61.95,2523368.0,58.3307,58.3496,58.133,58.3307,2523368.0
2023-08-01 09:30:00,62.09,62.36,61.87,62.08,883121.0,58.4626,58.7168,58.2554,58.4531,883121.0
2023-08-01 10:00:00,62.08,62.18,62.03,62.06,425582.0,58.4531,58.5473,58.4061,58.4343,425582.0
2023-08-01 10:30:00,62.06,62.06,61.77,61.8,420462.0,58.4343,58.4343,58.1613,58.1895,420462.0
2023-08-01 11:00:00,61.8,61.83,61.71,61.73,444349.0,58.1895,58.2178,58.1048,58.1236,444349.0
2023-08-01 11:30:00,61.73,61.79,61.62,61.78,360569.0,58.1236,58.1801,58.02,58.1707,360569.0
2023-08-01 12:00:00,61.79,61.9,61.78,61.85,325084.0,58.1801,58.2837,58.1707,58.2366,325084.0
2023-08-01 12:30:00,61.86,61.97,61.84,61.93,277315.0,58.246,58.3496,58.2272,58.3119,277315.0
2023-08-01 13:00:00,61.92,61.94,61.83,61.88,234539.0,58.3025,58.3213,58.2178,58.2648,234539.0
2023-08-01 13:30:00,61.88,61.89,61.78,61.83,296094.0,58.2648,58.2742,58.1707,58.2178,296094.0
2023-08-01 14:00:00,61.83,61.87,61.79,61.79,342466.0,58.2178,58.2554,58.1801,58.1801,342466.0
2023-08-01 14:30:00,61.8,61.86,61.78,61.86,360418.0,58.1895,58.246,58.1707,58.246,360418.0
2023-08-01 15:00:00,61.85,61.89,61.78,61.79,349541.0,58.2366,58.2742,58.1707,58.1801,349541.0
2023-08-01 15:30:00,61.8,61.8,61.7,61.78,1125915.0,58.1895,58.1895,58.0953,58.1707,1125915.0
2023-08-02 09:30:00,61.56,62.05,61.56,62.04,961603.0,57.9635,58.4249,57.9635,58.4155,961603.0
2023-08-02 10:00:00,62.04,62.26,61.97,62.05,593025.0,58.4155,58.6226,58.3496,58.4249,593025.0
2023-08-02 10:30:00,62.04,62.17,61.99,62.13,621642.0,58.4155,58.5379,58.3684,58.5002,621642.0
2023-08-02 11:00:00,62.13,62.37,62.09,62.3,709328.0,58.5002,58.7262,58.4626,58.6603,709328.0
2023-08-02 11:30:00,62.3,62.42,62.24,62.37,366065.0,58.6603,58.7733,58.6038,58.7262,366065.0
2023-08-02 12:00:00,62.36,62.59,62.36,62.49,486723.0,58.7168,58.9334,58.7168,58.8392,486723.0
2023-08-02 12:30:00,62.48,62.52,62.26,62.26,380350.0,58.8298,58.8674,58.6226,58.6226,380350.0
2023-08-02 13:00:00,62.26,62.3,62.18,62.25,256403.0,58.6226,58.6603,58.5473,58.6132,256403.0
2023-08-02 13:30:00,62.25,62.29,62.18,62.19,293773.0,58.6132,58.6509,58.5473,58.5567,293773.0
2023-08-02 14:00:00,62.19,62.21,62.04,62.09,262138.0,58.5567,58.5756,58.4155,58.4626,262138.0
2023-08-02 14:30:00,62.09,62.1,62.03,62.04,274313.0,58.4626,58.472,58.4061,58.4155,274313.0
2023-08-02 15:00:00,62.04,62.14,62.03,62.09,448235.0,58.4155,58.5096,58.4061,58.4626,448235.0
2023-08-02 15:30:00,62.09,62.1,61.94,61.96,1914881.0,58.4626,58.472,58.3213,58.3402,1914881.0
2023-08-03 09:30:00,61.87,62.12,61.61,61.75,694364.0,58.2554,58.4908,58.0106,58.1424,694364.0
2023-08-03 10:00:00,61.75,61.82,61.68,61.77,335217.0,58.1424,58.2083,58.0765,58.1613,335217.0
2023-08-03 10:30:00,61.77,61.78,61.55,61.58,417015.0,58.1613,58.1707,57.9541,57.9824,417015.0
2023-08-03 11:00:00,61.58,61.66,61.52,61.64,284684.0,57.9824,58.0577,57.9259,58.0389,284684.0
2023-08-03 11:30:00,61.64,61.69,61.59,61.65,196275.0,58.0389,58.0859,57.9918,58.0483,196275.0
2023-08-03 12:00:00,61.64,61.67,61.61,61.65,159123.0,58.0389,58.0671,58.0106,58.0483,159123.0
2023-08-03 12:30:00,61.65,61.77,61.65,61.73,161723.0,58.0483,58.1613,58.0483,58.1236,161723.0
2023-08-03 13:00:00,61.73,61.76,61.69,61.7,230403.0,58.1236,58.1518,58.0859,58.0953,230403.0
2023-08-03 13:30:00,61.71,61.73,61.65,61.66,220422.0,58.1048,58.1236,58.0483,58.0577,220422.0
2023-08-03 14:00:00,61.66,61.7,61.62,61.69,193349.0,58.0577,58.0953,58.02,58.0859,193349.0
2023-08-03 14:30:00,61.69,61.69,61.62,61.68,198007.0,58.0859,58.0859,58.02,58.0765,198007.0
2023-08-03 15:00:00,61.68,61.69,61.56,61.59,312214.0,58.0765,58.0859,57.9635,57.9918,312214.0
2023-08-03 15:30:00,61.58,61.66,61.56,61.64,1140513.0,57.9824,58.0577,57.9635,58.0389,1140513.0
2023-08-04 09:30:00,61.79,61.89,61.64,61.74,683188.0,58.1801,58.2742,58.0389,58.133,683188.0
2023-08-04 10:00:00,61.75,61.8,61.44,61.48,491844.0,58.1424,58.1895,57.8505,57.8882,491844.0
2023-08-04 10:30:00,61.49,61.53,61.29,61.3,549730.0,57.8976,57.9353,57.7093,57.7187,549730.0
2023-08-04 11:00:00,61.3,61.38,61.29,61.35,309440.0,57.7187,57.794,57.7093,57.7658,309440.0
2023-08-04 11:30:00,61.35,61.37,61.21,61.23,236339.0,57.7658,57.7846,57.634,57.6528,236339.0
2023-08-04 12:00:00,61.23,61.33,61.21,61.3,318451.0,57.6528,57.747,57.634,57.7187,318451.0
2023-08-04 12:30:00,61.31,61.44,61.28,61.41,251792.0,57.7281,57.8505,57.6999,57.8223,251792.0
2023-08-04 13:00:00,61.42,61.47,61.29,61.31,239915.0,57.8317,57.8788,57.7093,57.7281,239915.0
2023-08-04 13:30:00,61.31,61.36,61.19,61.2,227747.0,57.7281,57.7752,57.6151,57.6246,227747.0
2023-08-04 14:00:00,61.2,61.2,60.8,60.8,463149.0,57.6246,57.6246,57.2479,57.2479,463149.0
2023-08-04 14:30:00,60.8,60.85,60.68,60.72,374057.0,57.2479,57.295,57.1349,57.1726,374057.0
2023-08-04 15:00:00,60.71,60.78,60.68,60.76,428694.0,57.1632,57.2291,57.1349,57.2103,428694.0
2023-08-04 15:30:00,60.76,60.8,60.62,60.71,1452511.0,57.2103,57.2479,57.0784,57.1632,1452511.0
2023-08-07 09:30:00,60.79,61.06,60.74,61.04,510135.0,57.2385,57.4927,57.1914,57.4739,510135.0
2023-08-07 10:00:00,61.04,61.11,60.97,61.04,352831.0,57.4739,57.5398,57.408,57.4739,352831.0
2023-08-07 10:30:00,61.04,61.06,60.93,60.96,285908.0,57.4739,57.4927,57.3703,57.3986,285908.0
2023-08-07 11:00:00,60.95,61.14,60.95,61.08,246265.0,57.3892,57.5681,57.3892,57.5116,246265.0
2023-08-07 11:30:00,61.07,61.14,61.07,61.09,179004.0,57.5022,57.5681,57.5022,57.521,179004.0
2023-08-07 12:00:00,61.09,61.16,61.07,61.12,255477.0,57.521,57.5869,57.5022,57.5492,255477.0
2023-08-07 12:30:00,61.13,61.14,61.03,61.09,242632.0,57.5586,57.5681,57.4645,57.521,242632.0
2023-08-07 13:00:00,61.1,61.28,61.09,61.24,337585.0,57.5304,57.6999,57.521,57.6622,337585.0
2023-08-07 13:30:00,61.25,61.33,61.23,61.26,244549.0,57.6716,57.747,57.6528,57.6811,244549.0
2023-08-07 14:00:00,61.26,61.31,61.19,61.21,309495.0,57.6811,57.7281,57.6151,57.634,309495.0
2023-08-07 14:30:00,61.21,61.25,61.19,61.22,191303.0,57.634,57.6716,57.6151,57.6434,191303.0
2023-08-07 15:00:00,61.22,61.26,61.17,61.18,297831.0,57.6434,57.6811,57.5963,57.6057,297831.0
2023-08-07 15:30:00,61.18,61.22,61.12,61.2,1106957.0,57.6057,57.6434,57.5492,57.6246,1106957.0
2023-08-08 09:30:00,61.19,61.35,61.03,61.07,653820.0,57.6151,57.7658,57.4645,57.5022,653820.0
2023-08-08 10:00:00,61.07,61.15,60.69,60.72,414766.0,57.5022,57.5775,57.1444,57.1726,414766.0
2023-08-08 10:30:00,60.72,60.75,60.62,60.73,438097.0,57.1726,57.2008,57.0784,57.182,438097.0
2023-08-08 11:00:00,60.73,60.9,60.73,60.79,360441.0,57.182,57.3421,57.182,57.2385,360441.0
2023-08-08 11:30:00,60.8,60.88,60.77,60.85,240974.0,57.2479,57.3233,57.2197,57.295,240974.0
2023-08-08 12:00:00,60.85,60.96,60.81,60.92,298274.0,57.295,57.3986,57.2573,57.3609,298274.0
2023-08-08 12:30:00,60.91,60.96,60.81,60.83,244441.0,57.3515,57.3986,57.2573,57.2762,244441.0
2023-08-08 13:00:00,60.83,60.88,60.73,60.74,268474.0,57.2762,57.3233,57.182,57.1914,268474.0
2023-08-08 13:30:00,60.73,60.84,60.73,60.82,310695.0,57.182,57.2856,57.182,57.2668,310695.0
2023-08-08 14:00:00,60.81,60.84,60.78,60.83,269137.0,57.2573,57.2856,57.2291,57.2762,269137.0
2023-08-08 14:30:00,60.83,60.85,60.79,60.84,225069.0,57.2762,57.295,57.2385,57.2856,225069.0
2023-08-08 15:00:00,60.85,60.94,60.83,60.91,318989.0,57.295,57.3797,57.2762,57.3515,318989.0
2023-08-08 15:30:00,60.91,60.97,60.87,60.91,835532.0,57.3515,57.408,57.3138,57.3515,835532.0
2023-08-09 09:30:00,60.91,61.21,60.75,61.19,546347.0,57.3515,57.634,57.2008,57.6151,546347.0
2023-08-09 10:00:00,61.19,61.31,61.15,61.29,320151.0,57.6151,57.7281,57.5775,57.7093,320151.0
2023-08-09 10:30:00,61.29,61.59,61.29,61.57,392639.0,57.7093,57.9918,57.7093,57.9729,392639.0
2023-08-09 11:00:00,61.57,61.63,61.34,61.37,583103.0,57.9729,58.0294,57.7564,57.7846,583103.0
2023-08-09 11:30:00,61.36,61.37,61.22,61.25,306610.0,57.7752,57.7846,57.6434,57.6716,306610.0
2023-08-09 12:00:00,61.25,61.28,61.08,61.13,336335.0,57.6716,57.6999,57.5116,57.5586,336335.0
2023-08-09 12:30:00,61.14,61.23,61.11,61.21,211333.0,57.5681,57.6528,57.5398,57.634,211333.0
2023-08-09 13:00:00,61.21,61.29,61.17,61.27,221307.0,57.634,57.7093,57.5963,57.6905,221307.0
2023-08-09 13:30:00,61.27,61.33,61.26,61.3,183960.0,57.6905,57.747,57.6811,57.7187,183960.0
2023-08-09 14:00:00,61.31,61.41,61.3,61.35,230172.0,57.7281,57.8223,57.7187,57.7658,230172.0
2023-08-09 14:30:00,61.36,61.38,61.26,61.28,280457.0,57.7752,57.794,57.6811,57.6999,280457.0
2023-08-09 15:00:00,61.28,61.31,61.22,61.26,363110.0,57.6999,57.7281,57.6434,57.6811,363110.0
2023-08-09 15:30:00,61.25,61.27,61.0,61.07,946901.0,57.6716,57.6905,57.4362,57.5022,946901.0
2023-08-10 09:30:00,61.35,61.73,61.35,61.58,729960.0,57.7658,58.1236,57.7658,57.9824,729960.0
2023-08-10 10:00:00,61.58,61.64,61.45,61.55,374089.0,57.9824,58.0389,57.86,57.9541,374089.0
2023-08-10 10:30:00,61.56,61.62,61.39,61.46,349568.0,57.9635,58.02,57.8035,57.8694,349568.0
2023-08-10 11:00:00,61.46,61.52,61.38,61.49,283797.0,57.8694,57.9259,57.794,57.8976,283797.0
2023-08-10 11:30:00,61.48,61.53,61.28,61.34,222497.0,57.8882,57.9353,57.6999,57.7564,222497.0
2023-08-10 12:00:00,61.35,61.36,61.15,61.2,248227.0,57.7658,57.7752,57.5775,57.6246,248227.0
2023-08-10 12:30:00,61.2,61.29,61.09,61.12,262269.0,57.6246,57.7093,57.521,57.5492,262269.0
2023-08-10 13:00:00,61.12,61.22,61.07,61.09,304536.0,57.5492,57.6434,57.5022,57.521,304536.0
2023-08-10 13:30:00,61.09,61.13,60.94,60.95,334123.0,57.521,57.5586,57.3797,57.3892,334123.0
2023-08-10 14:00:00,60.95,61.15,60.86,61.06,320531.0,57.3892,57.5775,57.3044,57.4927,320531.0
2023-08-10 14:30:00,61.07,61.13,60.99,61.12,295069.0,57.5022,57.5586,57.4268,57.5492,295069.0
2023-08-10 15:00:00,61.12,61.12,60.94,60.96,346113.0,57.5492,57.5492,57.3797,57.3986,346113.0
2023-08-10 15:30:00,60.95,60.97,60.79,60.92,1168822.0,57.3892,57.408,57.2385,57.3609,1168822.0
2023-08-11 09:30:00,60.84,60.99,60.69,60.97,667357.0,57.2856,57.4268,57.1444,57.408,667357.0
2023-08-11 10:00:00,60.98,61.14,60.98,61.04,311379.0,57.4174,57.5681,57.4174,57.4739,311379.0
2023-08-11 10:30:00,61.04,61.08,60.92,61.01,238611.0,57.4739,57.5116,57.3609,57.4457,238611.0
2023-08-11 11:00:00,61.0,61.01,60.84,60.92,212916.0,57.4362,57.4457,57.2856,57.3609,212916.0
2023-08-11 11:30:00,60.92,61.14,60.9,61.14,442700.0,57.3609,57.5681,57.3421,57.5681,442700.0
2023-08-11 12:00:00,61.14,61.18,60.99,60.99,227378.0,57.5681,57.6057,57.4268,57.4268,227378.0
2023-08-11 12:30:00,61.0,61.07,60.99,61.02,241718.0,57.4362,57.5022,57.4268,57.4551,241718.0
2023-08-11 13:00:00,61.03,61.1,61.02,61.09,163721.0,57.4645,57.5304,57.4551,57.521,163721.0
2023-08-11 13:30:00,61.09,61.12,60.99,61.03,163439.0,57.521,57.5492,57.4268,57.4645,163439.0
2023-08-11 14:00:00,61.04,61.13,61.02,61.12,203247.0,57.4739,57.5586,57.4551,57.5492,203247.0
2023-08-11 14:30:00,61.12,61.17,61.09,61.14,163910.0,57.5492,57.5963,57.521,57.5681,163910.0
2023-08-11 15:00:00,61.14,61.19,61.1,61.15,193231.0,57.5681,57.6151,57.5304,57.5775,193231.0
2023-08-11 15:30:00,61.15,61.2,61.12,61.19,785206.0,57.5775,57.6246,57.5492,57.6151,785206.0
2023-08-14 09:30:00,61.32,61.47,61.19,61.29,591899.0,57.7375,57.8788,57.6151,57.7093,591899.0
2023-08-14 10:00:00,61.29,61.48,61.27,61.45,494041.0,57.7093,57.8882,57.6905,57.86,494041.0
2023-08-14 10:30:00,61.45,61.45,61.14,61.16,345364.0,57.86,57.86,57.5681,57.5869,345364.0
2023-08-14 11:00:00,61.16,61.2,61.08,61.17,219191.0,57.5869,57.6246,57.5116,57.5963,219191.0
2023-08-14 11:30:00,61.18,61.19,61.1,61.14,201790.0,57.6057,57.6151,57.5304,57.5681,201790.0
2023-08-14 12:00:00,61.14,61.15,60.96,60.99,240578.0,57.5681,57.5775,57.3986,57.4268,240578.0
2023-08-14 12:30:00,61.0,61.0,60.92,60.95,163458.0,57.4362,57.4362,57.3609,57.3892,163458.0
2023-08-14 13:00:00,60.95,60.99,60.83,60.85,160577.0,57.3892,57.4268,57.2762,57.295,160577.0
2023-08-14 13:30:00,60.85,60.87,60.77,60.81,200010.0,57.295,57.3138,57.2197,57.2573,200010.0
2023-08-14 14:00:00,60.82,60.82,60.75,60.82,170167.0,57.2668,57.2668,57.2008,57.2668,170167.0
2023-08-14 14:30:00,60.81,60.84,60.77,60.83,208549.0,57.2573,57.2856,57.2197,57.2762,208549.0
2023-08-14 15:00:00,60.83,60.84,60.75,60.78,207045.0,57.2762,57.2856,57.2008,57.2291,207045.0
2023-08-14 15:30:00,60.79,60.9,60.75,60.88,876878.0,57.2385,57.3421,57.2008,57.3233,876878.0
2023-08-15 09:30:00,60.69,60.9,60.56,60.64,606213.0,57.1444,57.3421,57.0219,57.0973,606213.0
2023-08-15 10:00:00,60.64,60.69,60.51,60.57,416216.0,57.0973,57.1444,56.9749,57.0314,416216.0
2023-08-15 10:30:00,60.58,60.65,60.51,60.51,322307.0,57.0408,57.1067,56.9749,56.9749,322307.0
2023-08-15 11:00:00,60.52,60.6,60.48,60.55,309185.0,56.9843,57.0596,56.9466,57.0125,309185.0
2023-08-15 11:30:00,60.55,60.62,60.51,60.54,210415.0,57.0125,57.0784,56.9749,57.0031,210415.0
2023-08-15 12:00:00,60.55,60.56,60.44,60.48,205322.0,57.0125,57.0219,56.909,56.9466,205322.0
2023-08-15 12:30:00,60.48,60.63,60.45,60.59,296470.0,56.9466,57.0879,56.9184,57.0502,296470.0
2023-08-15 13:00:00,60.59,60.67,60.57,60.62,216445.0,57.0502,57.1255,57.0314,57.0784,216445.0
2023-08-15 13:30:00,60.62,60.62,60.5,60.51,201506.0,57.0784,57.0784,56.9655,56.9749,201506.0
2023-08-15 14:00:00,60.52,60.53,60.44,60.46,163911.0,56.9843,56.9937,56.909,56.9278,163911.0
2023-08-15 14:30:00,60.47,60.56,60.44,60.54,185873.0,56.9372,57.0219,56.909,57.0031,185873.0
2023-08-15 15:00:00,60.54,60.56,60.45,60.45,302129.0,57.0031,57.0219,56.9184,56.9184,302129.0
2023-08-15 15:30:00,60.45,60.51,60.37,60.47,1128662.0,56.9184,56.9749,56.8431,56.9372,1128662.0
2023-08-16 09:30:00,60.54,60.82,60.51,60.67,470947.0,57.0031,57.2668,56.9749,57.1255,470947.0
2023-08-16 10:00:00,60.67,60.75,60.62,60.67,287886.0,57.1255,57.2008,57.0784,57.1255,287886.0
2023-08-16 10:30:00,60.67,60.68,60.52,60.68,739025.0,57.1255,57.1349,56.9843,57.1349,739025.0
2023-08-16 11:00:00,60.68,60.79,60.68,60.73,440982.0,57.1349,57.2385,57.1349,57.182,440982.0
2023-08-16 11:30:00,60.73,60.81,60.71,60.76,371453.0,57.182,57.2573,57.1632,57.2103,371453.0
2023-08-16 12:00:00,60.75,60.81,60.69,60.71,271392.0,57.2008,57.2573,57.1444,57.1632,271392.0
2023-08-16 12:30:00,60.71,60.76,60.66,60.66,227558.0,57.1632,57.2103,57.1161,57.1161,227558.0
2023-08-16 13:00:00,60.67,60.67,60.55,60.57,251053.0,57.1255,57.1255,57.0125,57.0314,251053.0
2023-08-16 13:30:00,60.58,60.7,60.53,60.67,282610.0,57.0408,57.1538,56.9937,57.1255,282610.0
2023-08-16 14:00:00,60.66,60.67,60.52,60.65,248596.0,57.1161,57.1255,56.9843,57.1067,248596.0
2023-08-16 14:30:00,60.65,60.68,60.59,60.62,294647.0,57.1067,57.1349,57.0502,57.0784,294647.0
2023-08-16 15:00:00,60.62,60.62,60.43,60.44,411029.0,57.0784,57.0784,56.8995,56.909,411029.0
2023-08-16 15:30:00,60.45,60.54,60.4,60.48,964145.0,56.9184,57.0031,56.8713,56.9466,964145.0
2023-08-17 09:30:00,60.65,60.8,60.45,60.75,805132.0,57.1067,57.2479,56.9184,57.2008,805132.0
2023-08-17 10:00:00,60.75,60.93,60.67,60.92,618278.0,57.2008,57.3703,57.1255,57.3609,618278.0
2023-08-17 10:30:00,60.92,60.98,60.85,60.87,1350914.0,57.3609,57.4174,57.295,57.3138,1350914.0
2023-08-17 11:00:00,60.87,60.87,60.74,60.86,583055.0,57.3138,57.3138,57.1914,57.3044,583055.0
2023-08-17 11:30:00,60.85,60.9,60.79,60.86,277872.0,57.295,57.3421,57.2385,57.3044,277872.0
2023-08-17 12:00:00,60.87,61.02,60.84,60.97,570584.0,57.3138,57.4551,57.2856,57.408,570584.0
2023-08-17 12:30:00,60.98,60.98,60.82,60.86,277294.0,57.4174,57.4174,57.2668,57.3044,277294.0
2023-08-17 13:00:00,60.86,60.87,60.72,60.75,382929.0,57.3044,57.3138,57.1726,57.2008,382929.0
2023-08-17 13:30:00,60.75,60.8,60.73,60.79,387273.0,57.2008,57.2479,57.182,57.2385,387273.0
2023-08-17 14:00:00,60.79,60.83,60.72,60.82,352331.0,57.2385,57.2762,57.1726,57.2668,352331.0
2023-08-17 14:30:00,60.82,60.83,60.65,60.67,542956.0,57.2668,57.2762,57.1067,57.1255,542956.0
2023-08-17 15:00:00,60.67,60.7,60.5,60.55,620552.0,57.1255,57.1538,56.9655,57.0125,620552.0
2023-08-17 15:30:00,60.55,60.67,60.52,60.61,1631224.0,57.0125,57.1255,56.9843,57.069,1631224.0
2023-08-18 09:30:00,60.54,60.75,60.37,60.74,1329692.0,57.0031,57.2008,56.8431,57.1914,1329692.0
2023-08-18 10:00:00,60.73,60.74,60.54,60.6,452609.0,57.182,57.1914,57.0031,57.0596,452609.0
2023-08-18 10:30:00,60.61,60.74,60.55,60.72,500070.0,57.069,57.1914,57.0125,57.1726,500070.0
2023-08-18 11:00:00,60.72,60.81,60.7,60.74,279696.0,57.1726,57.2573,57.1538,57.1914,279696.0
2023-08-18 11:30:00,60.75,60.79,60.66,60.7,409451.0,57.2008,57.2385,57.1161,57.1538,409451.0
2023-08-18 12:00:00,60.7,60.73,60.63,60.65,222273.0,57.1538,57.182,57.0879,57.1067,222273.0
2023-08-18 12:30:00,60.65,60.67,60.6,60.62,180503.0,57.1067,57.1255,57.0596,57.0784,180503.0
2023-08-18 13:00:00,60.62,60.62,60.55,60.58,280420.0,57.0784,57.0784,57.0125,57.0408,280420.0
2023-08-18 13:30:00,60.58,60.68,60.58,60.67,225634.0,57.0408,57.1349,57.0408,57.1255,225634.0
2023-08-18 14:00:00,60.67,60.74,60.64,60.73,239822.0,57.1255,57.1914,57.0973,57.182,239822.0
2023-08-18 14:30:00,60.74,60.84,60.73,60.83,298621.0,57.1914,57.2856,57.182,57.2762,298621.0
2023-08-18 15:00:00,60.82,60.88,60.79,60.87,372414.0,57.2668,57.3233,57.2385,57.3138,372414.0
2023-08-18 15:30:00,60.87,61.09,60.86,60.98,1732798.0,57.3138,57.521,57.3044,57.4174,1732798.0
2023-08-21 09:30:00,60.86,60.93,60.64,60.83,796629.0,57.3044,57.3703,57.0973,57.2762,796629.0
2023-08-21 10:00:00,60.83,60.86,60.69,60.72,508709.0,57.2762,57.3044,57.1444,57.1726,508709.0
2023-08-21 10:30:00,60.71,60.71,60.5,60.56,382742.0,57.1632,57.1632,56.9655,57.0219,382742.0
2023-08-21 11:00:00,60.57,60.6,60.45,60.46,313877.0,57.0314,57.0596,56.9184,56.9278,313877.0
2023-08-21 11:30:00,60.46,60.47,60.33,60.34,331430.0,56.9278,56.9372,56.8054,56.8148,331430.0
2023-08-21 12:00:00,60.33,60.49,60.32,60.44,294367.0,56.8054,56.956,56.796,56.909,294367.0
2023-08-21 12:30:00,60.44,60.48,60.39,60.48,226207.0,56.909,56.9466,56.8619,56.9466,226207.0
2023-08-21 13:00:00,60.48,60.5,60.41,60.49,197306.0,56.9466,56.9655,56.8807,56.956,197306.0
2023-08-21 13:30:00,60.49,60.5,60.44,60.46,255756.0,56.956,56.9655,56.909,56.9278,255756.0
2023-08-21 14:00:00,60.46,60.5,60.41,60.44,279574.0,56.9278,56.9655,56.8807,56.909,279574.0
2023-08-21 14:30:00,60.44,60.58,60.43,60.57,277865.0,56.909,57.0408,56.8995,57.0314,277865.0
2023-08-21 15:00:00,60.57,60.59,60.52,60.54,330950.0,57.0314,57.0502,56.9843,57.0031,330950.0
2023-08-21 15:30:00,60.54,60.66,60.42,60.43,1349698.0,57.0031,57.1161,56.8901,56.8995,1349698.0
2023-08-22 09:30:00,60.34,60.58,60.25,60.37,792248.0,56.8148,57.0408,56.7301,56.8431,792248.0
2023-08-22 10:00:00,60.37,60.45,60.34,60.39,353668.0,56.8431,56.9184,56.8148,56.8619,353668.0
2023-08-22 10:30:00,60.38,60.45,60.29,60.3,378141.0,56.8525,56.9184,56.7677,56.7771,378141.0
2023-08-22 11:00:00,60.3,60.33,60.23,60.3,270601.0,56.7771,56.8054,56.7112,56.7771,270601.0
2023-08-22 11:30:00,60.3,60.31,60.14,60.16,329450.0,56.7771,56.7866,56.6265,56.6453,329450.0
2023-08-22 12:00:00,60.15,60.2,60.11,60.18,278398.0,56.6359,56.683,56.5982,56.6642,278398.0
2023-08-22 12:30:00,60.18,60.31,60.17,60.24,280914.0,56.6642,56.7866,56.6547,56.7206,280914.0
2023-08-22 13:00:00,60.24,60.25,60.12,60.2,216310.0,56.7206,56.7301,56.6077,56.683,216310.0
2023-08-22 13:30:00,60.2,60.21,60.13,60.17,274826.0,56.683,56.6924,56.6171,56.6547,274826.0
2023-08-22 14:00:00,60.17,60.21,60.13,60.15,331088.0,56.6547,56.6924,56.6171,56.6359,331088.0
2023-08-22 14:30:00,60.15,60.2,60.1,60.16,377223.0,56.6359,56.683,56.5888,56.6453,377223.0
2023-08-22 15:00:00,60.16,60.23,60.1,60.13,587932.0,56.6453,56.7112,56.5888,56.6171,587932.0
2023-08-22 15:30:00,60.14,60.14,59.97,60.05,1540481.0,56.6265,56.6265,56.4664,56.5417,1540481.0
2023-08-23 09:30:00,60.2,60.44,60.2,60.23,578721.0,56.683,56.909,56.683,56.7112,578721.0
2023-08-23 10:00:00,60.24,60.4,60.16,60.22,511459.0,56.7206,56.8713,56.6453,56.7018,511459.0
2023-08-23 10:30:00,60.23,60.28,60.18,60.26,378998.0,56.7112,56.7583,56.6642,56.7395,378998.0
2023-08-23 11:00:00,60.26,60.29,60.2,60.26,348448.0,56.7395,56.7677,56.683,56.7395,348448.0
2023-08-23 11:30:00,60.27,60.28,60.18,60.22,220086.0,56.7489,56.7583,56.6642,56.7018,220086.0
2023-08-23 12:00:00,60.22,60.3,60.21,60.24,224359.0,56.7018,56.7771,56.6924,56.7206,224359.0
2023-08-23 12:30:00,60.25,60.34,60.24,60.34,257610.0,56.7301,56.8148,56.7206,56.8148,257610.0
2023-08-23 13:00:00,60.33,60.36,60.29,60.32,257521.0,56.8054,56.8336,56.7677,56.796,257521.0
2023-08-23 13:30:00,60.32,60.34,60.25,60.27,222249.0,56.796,56.8148,56.7301,56.7489,222249.0
2023-08-23 14:00:00,60.26,60.29,60.21,60.26,223928.0,56.7395,56.7677,56.6924,56.7395,223928.0
2023-08-23 14:30:00,60.27,60.28,60.22,60.25,240564.0,56.7489,56.7583,56.7018,56.7301,240564.0
2023-08-23 15:00:00,60.25,60.28,60.22,60.26,316417.0,56.7301,56.7583,56.7018,56.7395,316417.0
2023-08-23 15:30:00,60.26,60.29,60.19,60.28,882631.0,56.7395,56.7677,56.6736,56.7583,882631.0
2023-08-24 09:30:00,60.27,60.88,60.25,60.83,857291.0,56.7489,57.3233,56.7301,57.2762,857291.0
2023-08-24 10:00:00,60.83,60.88,60.56,60.57,496470.0,57.2762,57.3233,57.0219,57.0314,496470.0
2023-08-24 10:30:00,60.55,60.56,60.32,60.38,358974.0,57.0125,57.0219,56.796,56.8525,358974.0
2023-08-24 11:00:00,60.37,60.42,60.3,60.38,341253.0,56.8431,56.8901,56.7771,56.8525,341253.0
2023-08-24 11:30:00,60.38,60.4,60.29,60.32,286871.0,56.8525,56.8713,56.7677,56.796,286871.0
2023-08-24 12:00:00,60.32,60.37,60.16,60.18,272645.0,56.796,56.8431,56.6453,56.6642,272645.0
2023-08-24 12:30:00,60.17,60.24,60.13,60.19,256081.0,56.6547,56.7206,56.6171,56.6736,256081.0
2023-08-24 13:00:00,60.19,60.24,60.17,60.19,218309.0,56.6736,56.7206,56.6547,56.6736,218309.0
2023-08-24 13:30:00,60.18,60.29,60.18,60.23,328191.0,56.6642,56.7677,56.6642,56.7112,328191.0
2023-08-24 14:00:00,60.23,60.29,60.2,60.23,232639.0,56.7112,56.7677,56.683,56.7112,232639.0
2023-08-24 14:30:00,60.22,60.33,60.19,60.3,288759.0,56.7018,56.8054,56.6736,56.7771,288759.0
2023-08-24 15:00:00,60.3,60.4,60.29,60.36,410545.0,56.7771,56.8713,56.7677,56.8336,410545.0
2023-08-24 15:30:00,60.37,60.37,60.09,60.1,1447696.0,56.8431,56.8431,56.5794,56.5888,1447696.0
2023-08-25 09:30:00,60.41,60.51,60.19,60.26,521495.0,56.8807,56.9749,56.6736,56.7395,521495.0
2023-08-25 10:00:00,60.27,60.32,60.06,60.07,432299.0,56.7489,56.796,56.5512,56.5606,432299.0
2023-08-25 10:30:00,60.06,60.23,60.01,60.21,360312.0,56.5512,56.7112,56.5041,56.6924,360312.0
2023-08-25 11:00:00,60.21,60.5,60.18,60.49,382135.0,56.6924,56.9655,56.6642,56.956,382135.0
2023-08-25 11:30:00,60.49,60.57,60.42,60.45,278021.0,56.956,57.0314,56.8901,56.9184,278021.0
2023-08-25 12:00:00,60.44,60.52,60.43,60.51,194293.0,56.909,56.9843,56.8995,56.9749,194293.0
2023-08-25 12:30:00,60.51,60.56,60.42,60.45,234905.0,56.9749,57.0219,56.8901,56.9184,234905.0
2023-08-25 13:00:00,60.44,60.48,60.33,60.35,180414.0,56.909,56.9466,56.8054,56.8242,180414.0
2023-08-25 13:30:00,60.35,60.37,60.23,60.37,174859.0,56.8242,56.8431,56.7112,56.8431,174859.0
2023-08-25 14:00:00,60.37,60.41,60.31,60.38,262673.0,56.8431,56.8807,56.7866,56.8525,262673.0
2023-08-25 14:30:00,60.38,60.5,60.35,60.48,294961.0,56.8525,56.9655,56.8242,56.9466,294961.0
2023-08-25 15:00:00,60.49,60.54,60.42,60.44,321545.0,56.956,57.0031,56.8901,56.909,321545.0
2023-08-25 15:30:00,60.45,60.46,60.29,60.4,1046276.0,56.9184,56.9278,56.7677,56.8713,1046276.0
2023-08-28 09:30:00,60.55,60.73,60.55,60.68,423133.0,57.0125,57.182,57.0125,57.1349,423133.0
2023-08-28 10:00:00,60.68,60.68,60.55,60.55,289531.0,57.1349,57.1349,57.0125,57.0125,289531.0
2023-08-28 10:30:00,60.55,60.61,60.42,60.44,249636.0,57.0125,57.069,56.8901,56.909,249636.0
2023-08-28 11:00:00,60.44,60.47,60.38,60.44,373777.0,56.909,56.9372,56.8525,56.909,373777.0
2023-08-28 11:30:00,60.44,60.46,60.36,60.4,201930.0,56.909,56.9278,56.8336,56.8713,201930.0
2023-08-28 12:00:00,60.4,60.44,60.37,60.42,198662.0,56.8713,56.909,56.8431,56.8901,198662.0
2023-08-28 12:30:00,60.43,60.45,60.37,60.44,191562.0,56.8995,56.9184,56.8431,56.909,191562.0
2023-08-28 13:00:00,60.45,60.54,60.44,60.51,212879.0,56.9184,57.0031,56.909,56.9749,212879.0
2023-08-28 13:30:00,60.51,60.52,60.4,60.41,287813.0,56.9749,56.9843,56.8713,56.8807,287813.0
2023-08-28 14:00:00,60.41,60.49,60.4,60.48,211272.0,56.8807,56.956,56.8713,56.9466,211272.0
2023-08-28 14:30:00,60.48,60.56,60.47,60.54,231793.0,56.9466,57.0219,56.9372,57.0031,231793.0
2023-08-28 15:00:00,60.54,60.6,60.52,60.54,364668.0,57.0031,57.0596,56.9843,57.0031,364668.0
2023-08-28 15:30:00,60.54,60.68,60.54,60.57,932733.0,57.0031,57.1349,57.0031,57.0314,932733.0
2023-08-29 09:30:00,60.56,60.63,60.41,60.46,485997.0,57.0219,57.0879,56.8807,56.9278,485997.0
2023-08-29 10:00:00,60.46,60.54,60.42,60.45,609695.0,56.9278,57.0031,56.8901,56.9184,609695.0
2023-08-29 10:30:00,60.46,60.53,60.15,60.21,523056.0,56.9278,56.9937,56.6359,56.6924,523056.0
2023-08-29 11:00:00,60.21,60.27,60.16,60.22,276260.0,56.6924,56.7489,56.6453,56.7018,276260.0
2023-08-29 11:30:00,60.22,60.39,60.21,60.32,280446.0,56.7018,56.8619,56.6924,56.796,280446.0
2023-08-29 12:00:00,60.33,60.5,60.31,60.48,230068.0,56.8054,56.9655,56.7866,56.9466,230068.0
2023-08-29 12:30:00,60.48,60.49,60.35,60.38,231580.0,56.9466,56.956,56.8242,56.8525,231580.0
2023-08-29 13:00:00,60.37,60.39,60.33,60.34,198718.0,56.8431,56.8619,56.8054,56.8148,198718.0
2023-08-29 13:30:00,60.35,60.39,60.26,60.28,231188.0,56.8242,56.8619,56.7395,56.7583,231188.0
2023-08-29 14:00:00,60.29,60.32,60.25,60.28,300270.0,56.7677,56.796,56.7301,56.7583,300270.0
2023-08-29 14:30:00,60.28,60.37,60.27,60.34,259661.0,56.7583,56.8431,56.7489,56.8148,259661.0
2023-08-29 15:00:00,60.34,60.5,60.31,60.48,376365.0,56.8148,56.9655,56.7866,56.9466,376365.0
2023-08-29 15:30:00,60.48,60.53,60.46,60.5,1150368.0,56.9466,56.9937,56.9278,56.9655,1150368.0
2023-08-30 09:30:00,60.64,60.74,60.58,60.63,861359.0,57.0973,57.1914,57.0408,57.0879,861359.0
2023-08-30 10:00:00,60.62,60.67,60.51,60.52,364081.0,57.0784,57.1255,56.9749,56.9843,364081.0
2023-08-30 10:30:00,60.52,60.52,60.39,60.44,306674.0,56.9843,56.9843,56.8619,56.909,306674.0
2023-08-30 11:00:00,60.43,60.45,60.38,60.45,358062.0,56.8995,56.9184,56.8525,56.9184,358062.0
2023-08-30 11:30:00,60.45,60.48,60.4,60.43,323445.0,56.9184,56.9466,56.8713,56.8995,323445.0
2023-08-30 12:00:00,60.43,60.44,60.37,60.4,300709.0,56.8995,56.909,56.8431,56.8713,300709.0
2023-08-30 12:30:00,60.4,60.45,60.4,60.44,265063.0,56.8713,56.9184,56.8713,56.909,265063.0
2023-08-30 13:00:00,60.44,60.48,60.39,60.39,249999.0,56.909,56.9466,56.8619,56.8619,249999.0
2023-08-30 13:30:00,60.39,60.42,60.33,60.34,280788.0,56.8619,56.8901,56.8054,56.8148,280788.0
2023-08-30 14:00:00,60.34,60.38,60.29,60.3,235125.0,56.8148,56.8525,56.7677,56.7771,235125.0
2023-08-30 14:30:00,60.31,60.41,60.3,60.4,300981.0,56.7866,56.8807,56.7771,56.8713,300981.0
2023-08-30 15:00:00,60.41,60.46,60.38,60.46,346314.0,56.8807,56.9278,56.8525,56.9278,346314.0
2023-08-30 15:30:00,60.45,60.5,60.42,60.47,1088231.0,56.9184,56.9655,56.8901,56.9372,1088231.0
2023-08-31 09:30:00,60.3,60.47,60.17,60.36,1009466.0,56.7771,56.9372,56.6547,56.8336,1009466.0
2023-08-31 10:00:00,60.36,60.36,60.17,60.19,488512.0,56.8336,56.8336,56.6547,56.6736,488512.0
2023-08-31 10:30:00,60.2,60.22,60.04,60.15,455812.0,56.683,56.7018,56.5323,56.6359,455812.0
2023-08-31 11:00:00,60.14,60.18,60.07,60.18,334270.0,56.6265,56.6642,56.5606,56.6642,334270.0
2023-08-31 11:30:00,60.17,60.21,60.12,60.19,312825.0,56.6547,56.6924,56.6077,56.6736,312825.0
2023-08-31 12:00:00,60.19,60.26,60.17,60.23,326907.0,56.6736,56.7395,56.6547,56.7112,326907.0
2023-08-31 12:30:00,60.23,60.24,60.17,60.23,203644.0,56.7112,56.7206,56.6547,56.7112,203644.0
2023-08-31 13:00:00,60.23,60.24,60.17,60.21,261519.0,56.7112,56.7206,56.6547,56.6924,261519.0
2023-08-31 13:30:00,60.21,60.24,60.18,60.2,290812.0,56.6924,56.7206,56.6642,56.683,290812.0
2023-08-31 14:00:00,60.2,60.23,60.18,60.22,319985.0,56.683,56.7112,56.6642,56.7018,319985.0
2023-08-31 14:30:00,60.22,60.25,59.95,59.95,524823.0,56.7018,56.7301,56.4476,56.4476,524823.0
2023-08-31 15:00:00,59.96,60.0,59.94,59.98,724923.0,56.457,56.4947,56.4382,56.4758,724923.0
2023-08-31 15:30:00,59.98,59.99,59.8,59.82,2386564.0,56.4758,56.4853,56.3064,56.3252,2386564.0
2023-09-01 09:30:00,60.0,60.13,59.83,59.93,983001.0,56.4947,56.6171,56.3346,56.4288,983001.0
2023-09-01 10:00:00,59.92,59.93,59.62,59.66,611587.0,56.4193,56.4288,56.1369,56.1745,611587.0
2023-09-01 10:30:00,59.66,59.73,59.5,59.66,682566.0,56.1745,56.2404,56.0239,56.1745,682566.0
2023-09-01 11:00:00,59.65,59.66,59.43,59.44,529019.0,56.1651,56.1745,55.958,55.9674,529019.0
2023-09-01 11:30:00,59.43,59.44,59.27,59.29,439126.0,55.958,55.9674,55.8073,55.8261,439126.0
2023-09-01 12:00:00,59.3,59.33,59.22,59.23,524433.0,55.8356,55.8638,55.7602,55.7697,524433.0
2023-09-01 12:30:00,59.23,59.26,59.19,59.2,465963.0,55.7697,55.7979,55.732,55.7414,465963.0
2023-09-01 13:00:00,59.19,59.21,59.15,59.18,317675.0,55.732,55.7508,55.6943,55.7226,317675.0
2023-09-01 13:30:00,59.17,59.23,59.12,59.21,447394.0,55.7132,55.7697,55.6661,55.7508,447394.0
2023-09-01 14:00:00,59.21,59.3,59.19,59.28,307619.0,55.7508,55.8356,55.732,55.8167,307619.0
2023-09-01 14:30:00,59.28,59.34,59.25,59.27,341185.0,55.8167,55.8732,55.7885,55.8073,341185.0
2023-09-01 15:00:00,59.26,59.3,59.23,59.3,359725.0,55.7979,55.8356,55.7697,55.8356,359725.0
2023-09-01 15:30:00,59.3,59.36,59.25,59.3,1213375.0,55.8356,55.8921,55.7885,55.8356,1213375.0
2023-09-05 09:30:00,59.25,59.32,58.89,59.17,1582415.0,55.7885,55.8544,55.4495,55.7132,1582415.0
2023-09-05 10:00:00,59.17,59.32,58.93,58.98,745814.0,55.7132,55.8544,55.4872,55.5343,745814.0
2023-09-05 10:30:00,58.98,59.02,58.89,58.99,540711.0,55.5343,55.5719,55.4495,55.5437,540711.0
2023-09-05 11:00:00,58.99,59.03,58.85,58.89,604121.0,55.5437,55.5813,55.4119,55.4495,604121.0
2023-09-05 11:30:00,58.89,58.9,58.8,58.88,444433.0,55.4495,55.4589,55.3648,55.4401,444433.0
2023-09-05 12:00:00,58.89,58.95,58.84,58.89,302758.0,55.4495,55.506,55.4024,55.4495,302758.0
2023-09-05 12:30:00,58.89,58.91,58.81,58.82,304113.0,55.4495,55.4683,55.3742,55.3836,304113.0
2023-09-05 13:00:00,58.82,58.85,58.73,58.74,436958.0,55.3836,55.4119,55.2989,55.3083,436958.0
2023-09-05 13:30:00,58.74,58.75,58.67,58.71,310594.0,55.3083,55.3177,55.2424,55.28,310594.0
2023-09-05 14:00:00,58.72,58.8,58.7,58.79,311073.0,55.2894,55.3648,55.2706,55.3554,311073.0
2023-09-05 14:30:00,58.8,58.9,58.79,58.89,349548.0,55.3648,55.4589,55.3554,55.4495,349548.0
2023-09-05 15:00:00,58.89,58.94,58.85,58.86,387723.0,55.4495,55.4966,55.4119,55.4213,387723.0
2023-09-05 15:30:00,58.87,58.94,58.76,58.82,1690374.0,55.4307,55.4966,55.3271,55.3836,1690374.0
2023-09-06 09:30:00,58.62,58.82,58.55,58.63,992201.0,55.1953,55.3836,55.1294,55.2047,992201.0
2023-09-06 10:00:00,58.62,58.75,58.55,58.6,668814.0,55.1953,55.3177,55.1294,55.1765,668814.0
2023-09-06 10:30:00,58.6,58.66,58.51,58.55,404942.0,55.1765,55.233,55.0917,55.1294,404942.0
2023-09-06 11:00:00,58.55,58.69,58.55,58.62,375716.0,55.1294,55.2612,55.1294,55.1953,375716.0
2023-09-06 11:30:00,58.62,58.72,58.62,58.66,577650.0,55.1953,55.2894,55.1953,55.233,577650.0
2023-09-06 12:00:00,58.65,58.73,58.64,58.7,467671.0,55.2235,55.2989,55.2141,55.2706,467671.0
2023-09-06 12:30:00,58.7,58.73,58.55,58.57,410588.0,55.2706,55.2989,55.1294,55.1482,410588.0
2023-09-06 13:00:00,58.57,58.59,58.42,58.58,856317.0,55.1482,55.167,55.007,55.1576,856317.0
2023-09-06 13:30:00,58.58,58.65,58.55,58.62,421065.0,55.1576,55.2235,55.1294,55.1953,421065.0
2023-09-06 14:00:00,58.63,58.64,58.55,58.56,424775.0,55.2047,55.2141,55.1294,55.1388,424775.0
2023-09-06 14:30:00,58.57,58.65,58.56,58.64,478864.0,55.1482,55.2235,55.1388,55.2141,478864.0
2023-09-06 15:00:00,58.63,58.64,58.54,58.57,742982.0,55.2047,55.2141,55.12,55.1482,742982.0
2023-09-06 15:30:00,58.57,58.83,58.55,58.77,2836318.0,55.1482,55.393,55.1294,55.3365,2836318.0
2023-09-07 09:30:00,58.95,59.16,58.8,58.95,940123.0,55.506,55.7037,55.3648,55.506,940123.0
2023-09-07 10:00:00,58.95,59.02,58.5,58.57,598128.0,55.506,55.5719,55.0823,55.1482,598128.0
2023-09-07 10:30:00,58.57,58.75,58.56,58.73,645692.0,55.1482,55.3177,55.1388,55.2989,645692.0
2023-09-07 11:00:00,58.73,58.78,58.58,58.59,602750.0,55.2989,55.3459,55.1576,55.167,602750.0
2023-09-07 11:30:00,58.59,58.75,58.57,58.72,449821.0,55.167,55.3177,55.1482,55.2894,449821.0
2023-09-07 12:00:00,58.72,58.79,58.7,58.73,711124.0,55.2894,55.3554,55.2706,55.2989,711124.0
2023-09-07 12:30:00,58.73,58.74,58.61,58.66,532937.0,55.2989,55.3083,55.1859,55.233,532937.0
2023-09-07 13:00:00,58.66,58.72,58.63,58.68,366076.0,55.233,55.2894,55.2047,55.2518,366076.0
2023-09-07 13:30:00,58.68,58.68,58.55,58.59,410719.0,55.2518,55.2518,55.1294,55.167,410719.0
2023-09-07 14:00:00,58.59,58.64,58.47,58.51,576923.0,55.167,55.2141,55.0541,55.0917,576923.0
2023-09-07 14:30:00,58.52,58.56,58.51,58.53,459493.0,55.1011,55.1388,55.0917,55.1105,459493.0
2023-09-07 15:00:00,58.53,58.54,58.36,58.4,743532.0,55.1105,55.12,54.9505,54.9881,743532.0
2023-09-07 15:30:00,58.4,58.43,58.3,58.34,2692023.0,54.9881,55.0164,54.894,54.9316,2692023.0
2023-09-08 09:30:00,58.3,58.41,58.2,58.39,694271.0,54.894,54.9976,54.7998,54.9787,694271.0
2023-09-08 10:00:00,58.39,58.4,58.2,58.26,1272650.0,54.9787,54.9881,54.7998,54.8563,1272650.0
2023-09-08 10:30:00,58.27,58.27,58.15,58.21,642977.0,54.8657,54.8657,54.7527,54.8092,642977.0
2023-09-08 11:00:00,58.2,58.21,58.01,58.04,583401.0,54.7998,54.8092,54.6209,54.6492,583401.0
2023-09-08 11:30:00,58.04,58.17,58.03,58.11,850029.0,54.6492,54.7716,54.6398,54.7151,850029.0
2023-09-08 12:00:00,58.11,58.12,58.03,58.11,391072.0,54.7151,54.7245,54.6398,54.7151,391072.0
2023-09-08 12:30:00,58.1,58.18,58.08,58.16,467857.0,54.7057,54.781,54.6868,54.7622,467857.0
2023-09-08 13:00:00,58.15,58.17,58.12,58.15,336628.0,54.7527,54.7716,54.7245,54.7527,336628.0
2023-09-08 13:30:00,58.14,58.16,58.1,58.13,460111.0,54.7433,54.7622,54.7057,54.7339,460111.0
2023-09-08 14:00:00,58.12,58.19,58.11,58.16,383355.0,54.7245,54.7904,54.7151,54.7622,383355.0
2023-09-08 14:30:00,58.16,58.16,58.09,58.14,417680.0,54.7622,54.7622,54.6963,54.7433,417680.0
2023-09-08 15:00:00,58.14,58.15,58.08,58.11,598398.0,54.7433,54.7527,54.6868,54.7151,598398.0
2023-09-08 15:30:00,58.11,58.34,58.09,58.33,1806316.0,54.7151,54.9316,54.6963,54.9222,1806316.0
2023-09-11 09:30:00,58.4,58.59,58.22,58.57,1239221.0,54.9881,55.167,54.8187,55.1482,1239221.0
2023-09-11 10:00:00,58.57,58.84,58.52,58.78,1553544.0,55.1482,55.4024,55.1011,55.3459,1553544.0
2023-09-11 10:30:00,58.78,58.83,58.64,58.78,771990.0,55.3459,55.393,55.2141,55.3459,771990.0
2023-09-11 11:00:00,58.78,58.82,58.64,58.82,603814.0,55.3459,55.3836,55.2141,55.3836,603814.0
2023-09-11 11:30:00,58.82,58.97,58.81,58.93,468371.0,55.3836,55.5248,55.3742,55.4872,468371.0
2023-09-11 12:00:00,58.93,58.99,58.9,58.98,409455.0,55.4872,55.5437,55.4589,55.5343,409455.0
2023-09-11 12:30:00,58.97,58.99,58.93,58.96,313306.0,55.5248,55.5437,55.4872,55.5154,313306.0
2023-09-11 13:00:00,58.96,58.99,58.93,58.97,329794.0,55.5154,55.5437,55.4872,55.5248,329794.0
2023-09-11 13:30:00,58.97,58.98,58.82,58.86,356354.0,55.5248,55.5343,55.3836,55.4213,356354.0
2023-09-11 14:00:00,58.86,58.95,58.84,58.94,318179.0,55.4213,55.506,55.4024,55.4966,318179.0
2023-09-11 14:30:00,58.94,58.97,58.93,58.94,247895.0,55.4966,55.5248,55.4872,55.4966,247895.0
2023-09-11 15:00:00,58.94,58.96,58.82,58.84,548175.0,55.4966,55.5154,55.3836,55.4024,548175.0
2023-09-11 15:30:00,58.84,58.89,58.76,58.88,1230708.0,55.4024,55.4495,55.3271,55.4401,1230708.0
2023-09-12 09:30:00,58.98,59.0,58.46,58.52,870278.0,55.5343,55.5531,55.0446,55.1011,870278.0
2023-09-12 10:00:00,58.53,58.55,58.32,58.42,666715.0,55.1105,55.1294,54.9128,55.007,666715.0
2023-09-12 10:30:00,58.42,58.46,58.38,58.43,911872.0,55.007,55.0446,54.9693,55.0164,911872.0
2023-09-12 11:00:00,58.42,58.45,58.37,58.4,423073.0,55.007,55.0352,54.9599,54.9881,423073.0
2023-09-12 11:30:00,58.4,58.4,58.33,58.36,403762.0,54.9881,54.9881,54.9222,54.9505,403762.0
2023-09-12 12:00:00,58.37,58.44,58.35,58.44,393319.0,54.9599,55.0258,54.9411,55.0258,393319.0
2023-09-12 12:30:00,58.44,58.53,58.42,58.51,281892.0,55.0258,55.1105,55.007,55.0917,281892.0
2023-09-12 13:00:00,58.52,58.64,58.51,58.61,323099.0,55.1011,55.2141,55.0917,55.1859,323099.0
2023-09-12 13:30:00,58.61,58.63,58.55,58.55,333064.0,55.1859,55.2047,55.1294,55.1294,333064.0
2023-09-12 14:00:00,58.55,58.56,58.37,58.39,699588.0,55.1294,55.1388,54.9599,54.9787,699588.0
2023-09-12 14:30:00,58.39,58.39,58.28,58.3,667616.0,54.9787,54.9787,54.8752,54.894,667616.0
2023-09-12 15:00:00,58.29,58.3,58.19,58.21,509060.0,54.8846,54.894,54.7904,54.8092,509060.0
2023-09-12 15:30:00,58.22,58.35,58.21,58.29,1286343.0,54.8187,54.9411,54.8092,54.8846,1286343.0
2023-09-13 09:30:00,58.4,58.59,58.35,58.55,974395.0,54.9881,55.167,54.9411,55.1294,974395.0
2023-09-13 10:00:00,58.55,58.6,58.36,58.38,502456.0,55.1294,55.1765,54.9505,54.9693,502456.0
2023-09-13 10:30:00,58.38,58.45,58.34,58.45,547890.0,54.9693,55.0352,54.9316,55.0352,547890.0
2023-09-13 11:00:00,58.45,58.55,58.43,58.52,401637.0,55.0352,55.1294,55.0164,55.1011,401637.0
2023-09-13 11:30:00,58.52,58.54,58.49,58.53,635597.0,55.1011,55.12,55.0729,55.1105,635597.0
2023-09-13 12:00:00,58.53,58.54,58.49,58.51,277032.0,55.1105,55.12,55.0729,55.0917,277032.0
2023-09-13 12:30:00,58.51,58.52,58.45,58.5,299065.0,55.0917,55.1011,55.0352,55.0823,299065.0
2023-09-13 13:00:00,58.5,58.51,58.45,58.46,242819.0,55.0823,55.0917,55.0352,55.0446,242819.0
2023-09-13 13:30:00,58.47,58.58,58.46,58.57,312434.0,55.0541,55.1576,55.0446,55.1482,312434.0
2023-09-13 14:00:00,58.57,58.68,58.57,58.65,385173.0,55.1482,55.2518,55.1482,55.2235,385173.0
2023-09-13 14:30:00,58.64,58.67,58.52,58.58,459395.0,55.2141,55.2424,55.1011,55.1576,459395.0
2023-09-13 15:00:00,58.58,58.58,58.44,58.47,545046.0,55.1576,55.1576,55.0258,55.0541,545046.0
2023-09-13 15:30:00,58.48,58.49,58.41,58.44,1805378.0,55.0635,55.0729,54.9976,55.0258,1805378.0
2023-09-14 09:30:00,58.24,58.36,58.22,58.34,928976.0,55.269,55.3829,55.25,55.3639,928976.0
2023-09-14 10:00:00,58.35,58.44,58.3,58.4,641906.0,55.3734,55.4588,55.3259,55.4208,641906.0
2023-09-14 10:30:00,58.4,58.45,58.19,58.26,628029.0,55.4208,55.4683,55.2215,55.288,628029.0
2023-09-14 11:00:00,58.26,58.3,58.19,58.26,442911.0,55.288,55.3259,55.2215,55.288,442911.0
2023-09-14 11:30:00,58.27,58.36,58.25,58.33,423509.0,55.2975,55.3829,55.2785,55.3544,423509.0
2023-09-14 12:00:00,58.34,58.45,58.32,58.45,322445.0,55.3639,55.4683,55.3449,55.4683,322445.0
2023-09-14 12:30:00,58.45,58.5,58.44,58.47,364049.0,55.4683,55.5157,55.4588,55.4873,364049.0
2023-09-14 13:00:00,58.47,58.5,58.45,58.48,307506.0,55.4873,55.5157,55.4683,55.4967,307506.0
2023-09-14 13:30:00,58.48,58.51,58.47,58.51,374868.0,55.4967,55.5252,55.4873,55.5252,374868.0
2023-09-14 14:00:00,58.51,58.52,58.46,58.46,373970.0,55.5252,55.5347,55.4778,55.4778,373970.0
2023-09-14 14:30:00,58.47,58.51,58.45,58.51,363418.0,55.4873,55.5252,55.4683,55.5252,363418.0
2023-09-14 15:00:00,58.51,58.59,58.5,58.57,522921.0,55.5252,55.6011,55.5157,55.5822,522921.0
2023-09-14 15:30:00,58.58,58.59,58.44,58.46,1851435.0,55.5916,55.6011,55.4588,55.4778,1851435.0
2023-09-15 09:30:00,58.41,58.64,58.26,58.46,4050275.0,55.4303,55.6486,55.288,55.4778,4050275.0
2023-09-15 10:00:00,58.46,58.58,58.39,58.42,599342.0,55.4778,55.5916,55.4113,55.4398,599342.0
2023-09-15 10:30:00,58.41,58.44,58.2,58.22,525659.0,55.4303,55.4588,55.231,55.25,525659.0
2023-09-15 11:00:00,58.22,58.28,58.14,58.28,556289.0,55.25,55.3069,55.1741,55.3069,556289.0
2023-09-15 11:30:00,58.28,58.3,58.22,58.27,575549.0,55.3069,55.3259,55.25,55.2975,575549.0
2023-09-15 12:00:00,58.26,58.27,58.19,58.2,463451.0,55.288,55.2975,55.2215,55.231,463451.0
2023-09-15 12:30:00,58.2,58.23,58.1,58.11,539949.0,55.231,55.2595,55.1361,55.1456,539949.0
2023-09-15 13:00:00,58.11,58.11,57.94,57.95,605104.0,55.1456,55.1456,54.9843,54.9938,605104.0
2023-09-15 13:30:00,57.96,58.12,57.91,58.12,485752.0,55.0033,55.1551,54.9558,55.1551,485752.0
2023-09-15 14:00:00,58.12,58.13,58.03,58.11,450091.0,55.1551,55.1646,55.0697,55.1456,450091.0
2023-09-15 14:30:00,58.11,58.21,58.08,58.21,477034.0,55.1456,55.2405,55.1171,55.2405,477034.0
2023-09-15 15:00:00,58.21,58.21,58.04,58.04,716365.0,55.2405,55.2405,55.0792,55.0792,716365.0
2023-09-15 15:30:00,58.05,58.39,57.75,57.94,4636983.0,55.0887,55.4113,54.804,54.9843,4636983.0
2023-09-18 09:30:00,57.99,58.17,57.75,57.77,1142553.0,55.0317,55.2026,54.804,54.823,1142553.0
2023-09-18 10:00:00,57.77,57.79,57.63,57.76,625043.0,54.823,54.8419,54.6901,54.8135,625043.0
2023-09-18 10:30:00,57.77,57.98,57.71,57.94,529123.0,54.823,55.0222,54.766,54.9843,529123.0
2023-09-18 11:00:00,57.94,57.94,57.75,57.93,366835.0,54.9843,54.9843,54.804,54.9748,366835.0
2023-09-18 11:30:00,57.93,58.05,57.91,58.03,402882.0,54.9748,55.0887,54.9558,55.0697,402882.0
2023-09-18 12:00:00,58.03,58.17,58.02,58.16,344831.0,55.0697,55.2026,55.0602,55.1931,344831.0
2023-09-18 12:30:00,58.17,58.3,58.16,58.3,483077.0,55.2026,55.3259,55.1931,55.3259,483077.0
2023-09-18 13:00:00,58.3,58.35,58.28,58.3,397329.0,55.3259,55.3734,55.3069,55.3259,397329.0
2023-09-18 13:30:00,58.3,58.34,58.28,58.31,320571.0,55.3259,55.3639,55.3069,55.3354,320571.0
2023-09-18 14:00:00,58.31,58.32,58.22,58.24,378900.0,55.3354,55.3449,55.25,55.269,378900.0
2023-09-18 14:30:00,58.23,58.32,58.23,58.3,378849.0,55.2595,55.3449,55.2595,55.3259,378849.0
2023-09-18 15:00:00,58.3,58.32,58.25,58.26,666546.0,55.3259,55.3449,55.2785,55.288,666546.0
2023-09-18 15:30:00,58.26,58.32,58.19,58.3,1600709.0,55.288,55.3449,55.2215,55.3259,1600709.0
2023-09-19 09:30:00,58.26,58.3,57.92,58.1,777278.0,55.288,55.3259,54.9653,55.1361,777278.0
2023-09-19 10:00:00,58.09,58.11,57.92,58.1,670410.0,55.1266,55.1456,54.9653,55.1361,670410.0
2023-09-19 10:30:00,58.1,58.14,58.05,58.13,508867.0,55.1361,55.1741,55.0887,55.1646,508867.0
2023-09-19 11:00:00,58.13,58.13,58.03,58.1,301644.0,55.1646,55.1646,55.0697,55.1361,301644.0
2023-09-19 11:30:00,58.1,58.11,58.03,58.03,332435.0,55.1361,55.1456,55.0697,55.0697,332435.0
2023-09-19 12:00:00,58.03,58.06,57.95,57.99,378212.0,55.0697,55.0982,54.9938,55.0317,378212.0
2023-09-19 12:30:00,57.99,58.04,57.95,58.01,395455.0,55.0317,55.0792,54.9938,55.0507,395455.0
2023-09-19 13:00:00,58.02,58.11,58.0,58.11,298663.0,55.0602,55.1456,55.0412,55.1456,298663.0
2023-09-19 13:30:00,58.11,58.25,58.08,58.25,425346.0,55.1456,55.2785,55.1171,55.2785,425346.0
2023-09-19 14:00:00,58.25,58.27,58.19,58.21,412300.0,55.2785,55.2975,55.2215,55.2405,412300.0
2023-09-19 14:30:00,58.2,58.39,58.2,58.34,486263.0,55.231,55.4113,55.231,55.3639,486263.0
2023-09-19 15:00:00,58.34,58.36,58.23,58.28,448418.0,55.3639,55.3829,55.2595,55.3069,448418.0
2023-09-19 15:30:00,58.28,58.31,58.16,58.18,1462269.0,55.3069,55.3354,55.1931,55.212,1462269.0
2023-09-20 09:30:00,58.3,58.35,58.08,58.13,716944.0,55.3259,55.3734,55.1171,55.1646,716944.0
2023-09-20 10:00:00,58.13,58.4,58.12,58.38,2447623.0,55.1646,55.4208,55.1551,55.4018,2447623.0
2023-09-20 10:30:00,58.39,58.51,58.28,58.5,1904941.0,55.4113,55.5252,55.3069,55.5157,1904941.0
2023-09-20 11:00:00,58.5,58.63,58.49,58.61,607691.0,55.5157,55.6391,55.5062,55.6201,607691.0
2023-09-20 11:30:00,58.61,58.69,58.59,58.69,569051.0,55.6201,55.696,55.6011,55.696,569051.0
2023-09-20 12:00:00,58.69,58.78,58.67,58.78,509638.0,55.696,55.7814,55.677,55.7814,509638.0
2023-09-20 12:30:00,58.78,58.83,58.77,58.82,265708.0,55.7814,55.8289,55.7719,55.8194,265708.0
2023-09-20 13:00:00,58.82,58.82,58.74,58.75,269777.0,55.8194,55.8194,55.7435,55.753,269777.0
2023-09-20 13:30:00,58.74,58.76,58.66,58.66,240978.0,55.7435,55.7625,55.6676,55.6676,240978.0
2023-09-20 14:00:00,58.66,58.67,58.5,58.55,356031.0,55.6676,55.677,55.5157,55.5632,356031.0
2023-09-20 14:30:00,58.54,58.63,58.44,58.46,325124.0,55.5537,55.6391,55.4588,55.4778,325124.0
2023-09-20 15:00:00,58.46,58.58,58.44,58.54,360109.0,55.4778,55.5916,55.4588,55.5537,360109.0
2023-09-20 15:30:00,58.55,58.55,58.42,58.44,1819515.0,55.5632,55.5632,55.4398,55.4588,1819515.0
2023-09-21 09:30:00,58.37,58.42,57.96,58.23,1707165.0,55.3924,55.4398,55.0033,55.2595,1707165.0
2023-09-21 10:00:00,58.23,58.28,58.11,58.11,585568.0,55.2595,55.3069,55.1456,55.1456,585568.0
2023-09-21 10:30:00,58.11,58.12,57.68,57.85,2137560.0,55.1456,55.1551,54.7376,54.8989,2137560.0
2023-09-21 11:00:00,57.85,58.0,57.84,57.9,606623.0,54.8989,55.0412,54.8894,54.9463,606623.0
2023-09-21 11:30:00,57.9,57.92,57.78,57.9,569100.0,54.9463,54.9653,54.8325,54.9463,569100.0
2023-09-21 12:00:00,57.89,57.9,57.71,57.72,315537.0,54.9368,54.9463,54.766,54.7755,315537.0
2023-09-21 12:30:00,57.71,57.79,57.7,57.75,409822.0,54.766,54.8419,54.7565,54.804,409822.0
2023-09-21 13:00:00,57.74,57.74,57.6,57.65,436661.0,54.7945,54.7945,54.6616,54.7091,436661.0
2023-09-21 13:30:00,57.65,57.71,57.58,57.58,382001.0,54.7091,54.766,54.6427,54.6427,382001.0
2023-09-21 14:00:00,57.59,57.59,57.47,57.48,505793.0,54.6521,54.6521,54.5383,54.5478,505793.0
2023-09-21 14:30:00,57.49,57.71,57.47,57.71,405662.0,54.5572,54.766,54.5383,54.766,405662.0
2023-09-21 15:00:00,57.71,57.71,57.54,57.55,551829.0,54.766,54.766,54.6047,54.6142,551829.0
2023-09-21 15:30:00,57.55,57.58,57.42,57.55,2307149.0,54.6142,54.6427,54.4908,54.6142,2307149.0
2023-09-22 09:30:00,57.85,57.85,57.52,57.65,1278226.0,54.8989,54.8989,54.5857,54.7091,1278226.0
2023-09-22 10:00:00,57.65,57.8,57.65,57.78,770580.0,54.7091,54.8514,54.7091,54.8325,770580.0
2023-09-22 10:30:00,57.78,57.91,57.75,57.86,798008.0,54.8325,54.9558,54.804,54.9084,798008.0
2023-09-22 11:00:00,57.85,57.91,57.78,57.91,613680.0,54.8989,54.9558,54.8325,54.9558,613680.0
2023-09-22 11:30:00,57.91,57.97,57.8,57.8,462636.0,54.9558,55.0128,54.8514,54.8514,462636.0
2023-09-22 12:00:00,57.8,57.89,57.79,57.88,393818.0,54.8514,54.9368,54.8419,54.9274,393818.0
2023-09-22 12:30:00,57.88,57.94,57.86,57.93,433835.0,54.9274,54.9843,54.9084,54.9748,433835.0
2023-09-22 13:00:00,57.93,57.95,57.86,57.87,337917.0,54.9748,54.9938,54.9084,54.9179,337917.0
2023-09-22 13:30:00,57.88,57.89,57.77,57.83,431718.0,54.9274,54.9368,54.823,54.8799,431718.0
2023-09-22 14:00:00,57.82,57.83,57.73,57.79,660358.0,54.8704,54.8799,54.785,54.8419,660358.0
2023-09-22 14:30:00,57.78,57.8,57.74,57.76,401075.0,54.8325,54.8514,54.7945,54.8135,401075.0
2023-09-22 15:00:00,57.76,57.93,57.75,57.8,550445.0,54.8135,54.9748,54.804,54.8514,550445.0
2023-09-22 15:30:00,57.8,57.82,57.5,57.59,1802409.0,54.8514,54.8704,54.5667,54.6521,1802409.0
2023-09-25 09:30:00,57.43,57.49,57.19,57.31,701978.0,54.5003,54.5572,54.2725,54.3864,701978.0
2023-09-25 10:00:00,57.3,57.31,56.92,56.93,821288.0,54.3769,54.3864,54.0163,54.0258,821288.0
2023-09-25 10:30:00,56.93,57.2,56.9,57.09,810837.0,54.0258,54.282,53.9973,54.1777,810837.0
2023-09-25 11:00:00,57.09,57.18,56.97,57.16,499031.0,54.1777,54.2631,54.0638,54.2441,499031.0
2023-09-25 11:30:00,57.16,57.18,57.08,57.11,383261.0,54.2441,54.2631,54.1682,54.1966,383261.0
2023-09-25 12:00:00,57.11,57.11,57.03,57.11,426741.0,54.1966,54.1966,54.1207,54.1966,426741.0
2023-09-25 12:30:00,57.11,57.11,56.96,56.98,311586.0,54.1966,54.1966,54.0543,54.0733,311586.0
2023-09-25 13:00:00,56.98,57.0,56.86,56.9,346062.0,54.0733,54.0922,53.9594,53.9973,346062.0
2023-09-25 13:30:00,56.9,56.91,56.79,56.91,440933.0,53.9973,54.0068,53.893,54.0068,440933.0
2023-09-25 14:00:00,56.91,56.94,56.75,56.78,393636.0,54.0068,54.0353,53.855,53.8835,393636.0
2023-09-25 14:30:00,56.78,56.91,56.77,56.87,413531.0,53.8835,54.0068,53.874,53.9689,413531.0
2023-09-25 15:00:00,56.86,56.89,56.74,56.8,441182.0,53.9594,53.9879,53.8455,53.9024,441182.0
2023-09-25 15:30:00,56.79,57.0,56.79,57.0,1456795.0,53.893,54.0922,53.893,54.0922,1456795.0
2023-09-26 09:30:00,56.73,56.88,56.64,56.88,749740.0,53.836,53.9784,53.7506,53.9784,749740.0
2023-09-26 10:00:00,56.89,56.9,56.48,56.55,565182.0,53.9879,53.9973,53.5988,53.6652,565182.0
2023-09-26 10:30:00,56.55,56.59,56.43,56.58,455220.0,53.6652,53.7032,53.5513,53.6937,455220.0
2023-09-26 11:00:00,56.58,56.58,56.45,56.46,401629.0,53.6937,53.6937,53.5703,53.5798,401629.0
2023-09-26 11:30:00,56.46,56.55,56.43,56.52,376668.0,53.5798,53.6652,53.5513,53.6367,376668.0
2023-09-26 12:00:00,56.51,56.55,56.47,56.51,364635.0,53.6272,53.6652,53.5893,53.6272,364635.0
2023-09-26 12:30:00,56.51,56.54,56.48,56.49,376115.0,53.6272,53.6557,53.5988,53.6083,376115.0
2023-09-26 13:00:00,56.49,56.55,56.48,56.5,345040.0,53.6083,53.6652,53.5988,53.6177,345040.0
2023-09-26 13:30:00,56.5,56.5,56.4,56.47,391294.0,53.6177,53.6177,53.5228,53.5893,391294.0
2023-09-26 14:00:00,56.47,56.6,56.45,56.57,424431.0,53.5893,53.7126,53.5703,53.6842,424431.0
2023-09-26 14:30:00,56.57,56.6,56.51,56.54,397454.0,53.6842,53.7126,53.6272,53.6557,397454.0
2023-09-26 15:00:00,56.55,56.58,56.44,56.48,610691.0,53.6652,53.6937,53.5608,53.5988,610691.0
2023-09-26 15:30:00,56.48,56.6,56.47,56.52,1370612.0,53.5988,53.7126,53.5893,53.6367,1370612.0
2023-09-27 09:30:00,56.42,56.53,56.23,56.3,862636.0,53.5418,53.6462,53.3615,53.428,862636.0
2023-09-27 10:00:00,56.29,56.31,56.18,56.26,603059.0,53.4185,53.4374,53.3141,53.39,603059.0
2023-09-27 10:30:00,56.27,56.33,56.07,56.1,498590.0,53.3995,53.4564,53.2097,53.2382,498590.0
2023-09-27 11:00:00,56.1,56.1,55.95,55.99,728325.0,53.2382,53.2382,53.0958,53.1338,728325.0
2023-09-27 11:30:00,56.0,56.07,55.93,55.98,466114.0,53.1433,53.2097,53.0768,53.1243,466114.0
2023-09-27 12:00:00,55.98,55.98,55.85,55.94,447392.0,53.1243,53.1243,53.0009,53.0863,447392.0
2023-09-27 12:30:00,55.94,56.0,55.94,56.0,470587.0,53.0863,53.1433,53.0863,53.1433,470587.0
2023-09-27 13:00:00,56.0,56.05,55.83,55.87,511709.0,53.1433,53.1907,52.9819,53.0199,511709.0
2023-09-27 13:30:00,55.87,55.87,55.68,55.8,564000.0,53.0199,53.0199,52.8396,52.9535,564000.0
2023-09-27 14:00:00,55.8,55.81,55.68,55.79,489764.0,52.9535,52.9629,52.8396,52.944,489764.0
2023-09-27 14:30:00,55.79,55.97,55.78,55.86,721427.0,52.944,53.1148,52.9345,53.0104,721427.0
2023-09-27 15:00:00,55.86,55.97,55.82,55.9,725907.0,53.0104,53.1148,52.9724,53.0484,725907.0
2023-09-27 15:30:00,55.9,55.97,55.76,55.95,2081719.0,53.0484,53.1148,52.9155,53.0958,2081719.0
2023-09-28 09:30:00,56.23,56.32,55.7,55.89,1075216.0,53.3615,53.4469,52.8586,53.0389,1075216.0
2023-09-28 10:00:00,55.89,55.92,55.78,55.86,644730.0,53.0389,53.0673,52.9345,53.0104,644730.0
2023-09-28 10:30:00,55.85,55.96,55.82,55.91,591886.0,53.0009,53.1053,52.9724,53.0578,591886.0
2023-09-28 11:00:00,55.91,55.94,55.8,55.86,618922.0,53.0578,53.0863,52.9535,53.0104,618922.0
2023-09-28 11:30:00,55.86,55.95,55.83,55.86,682438.0,53.0104,53.0958,52.9819,53.0104,682438.0
2023-09-28 12:00:00,55.86,55.89,55.77,55.88,568280.0,53.0104,53.0389,52.925,53.0294,568280.0
2023-09-28 12:30:00,55.88,55.91,55.78,55.83,482862.0,53.0294,53.0578,52.9345,52.9819,482862.0
2023-09-28 13:00:00,55.83,55.85,55.78,55.79,342953.0,52.9819,53.0009,52.9345,52.944,342953.0
2023-09-28 13:30:00,55.79,55.88,55.77,55.86,433668.0,52.944,53.0294,52.925,53.0104,433668.0
2023-09-28 14:00:00,55.86,55.97,55.85,55.93,383653.0,53.0104,53.1148,53.0009,53.0768,383653.0
2023-09-28 14:30:00,55.93,55.93,55.81,55.84,379744.0,53.0768,53.0768,52.9629,52.9914,379744.0
2023-09-28 15:00:00,55.84,55.91,55.8,55.9,631248.0,52.9914,53.0578,52.9535,53.0484,631248.0
2023-09-28 15:30:00,55.89,55.94,55.75,55.81,1473104.0,53.0389,53.0863,52.906,52.9629,1473104.0
2023-09-29 09:30:00,56.14,56.27,55.85,55.91,1169947.0,53.2761,53.3995,53.0009,53.0578,1169947.0
2023-09-29 10:00:00,55.92,55.98,55.81,55.94,471571.0,53.0673,53.1243,52.9629,53.0863,471571.0
2023-09-29 10:30:00,55.95,56.12,55.93,56.09,422614.0,53.0958,53.2571,53.0768,53.2287,422614.0
2023-09-29 11:00:00,56.1,56.11,55.98,56.01,383277.0,53.2382,53.2476,53.1243,53.1527,383277.0
2023-09-29 11:30:00,56.0,56.02,55.87,55.89,281436.0,53.1433,53.1622,53.0199,53.0389,281436.0
2023-09-29 12:00:00,55.89,55.96,55.83,55.88,353084.0,53.0389,53.1053,52.9819,53.0294,353084.0
2023-09-29 12:30:00,55.89,55.96,55.8,55.82,291678.0,53.0389,53.1053,52.9535,52.9724,291678.0
2023-09-29 13:00:00,55.83,55.83,55.71,55.8,372327.0,52.9819,52.9819,52.868,52.9535,372327.0
2023-09-29 13:30:00,55.8,55.86,55.65,55.65,281743.0,52.9535,53.0104,52.8111,52.8111,281743.0
2023-09-29 14:00:00,55.66,55.78,55.61,55.71,332579.0,52.8206,52.9345,52.7732,52.868,332579.0
2023-09-29 14:30:00,55.72,55.96,55.68,55.96,328320.0,52.8775,53.1053,52.8396,53.1053,328320.0
2023-09-29 15:00:00,55.96,55.97,55.83,55.96,510972.0,53.1053,53.1148,52.9819,53.1053,510972.0
2023-09-29 15:30:00,55.95,56.12,55.82,56.0,2240505.0,53.0958,53.2571,52.9724,53.1433,2240505.0
2023-10-02 09:30:00,55.91,56.01,55.75,55.8,1566223.0,53.0578,53.1527,52.906,52.9535,1566223.0
2023-10-02 10:00:00,55.8,55.86,55.65,55.72,549589.0,52.9535,53.0104,52.8111,52.8775,549589.0
2023-10-02 10:30:00,55.72,55.72,55.39,55.46,707808.0,52.8775,52.8775,52.5644,52.6308,707808.0
2023-10-02 11:00:00,55.46,55.51,55.35,55.48,671371.0,52.6308,52.6783,52.5264,52.6498,671371.0
2023-10-02 11:30:00,55.49,55.5,55.16,55.24,568377.0,52.6593,52.6688,52.3461,52.422,568377.0
2023-10-02 12:00:00,55.25,55.27,55.18,55.21,338338.0,52.4315,52.4505,52.3651,52.3936,338338.0
2023-10-02 12:30:00,55.22,55.22,55.07,55.13,399024.0,52.403,52.403,52.2607,52.3176,399024.0
2023-10-02 13:00:00,55.12,55.29,55.12,55.26,412134.0,52.3081,52.4695,52.3081,52.441,412134.0
2023-10-02 13:30:00,55.26,55.38,55.23,55.38,344029.0,52.441,52.5549,52.4125,52.5549,344029.0
2023-10-02 14:00:00,55.38,55.56,55.25,55.26,560100.0,52.5549,52.7257,52.4315,52.441,560100.0
2023-10-02 14:30:00,55.26,55.38,55.25,55.32,330929.0,52.441,52.5549,52.4315,52.4979,330929.0
2023-10-02 15:00:00,55.31,55.41,55.26,55.37,495096.0,52.4885,52.5834,52.441,52.5454,495096.0
2023-10-02 15:30:00,55.36,55.49,55.33,55.48,1232528.0,52.5359,52.6593,52.5074,52.6498,1232528.0
2023-10-03 09:30:00,55.16,55.43,55.1,55.25,966129.0,52.3461,52.6023,52.2892,52.4315,966129.0
2023-10-03 10:00:00,55.25,55.25,55.04,55.13,1010692.0,52.4315,52.4315,52.2322,52.3176,1010692.0
2023-10-03 10:30:00,55.12,55.14,54.92,55.01,837198.0,52.3081,52.3271,52.1183,52.2038,837198.0
2023-10-03 11:00:00,55.0,55.11,55.0,55.02,434240.0,52.1943,52.2987,52.1943,52.2132,434240.0
2023-10-03 11:30:00,55.02,55.02,54.81,54.88,480926.0,52.2132,52.2132,52.014,52.0804,480926.0
2023-10-03 12:00:00,54.88,54.93,54.81,54.91,468328.0,52.0804,52.1278,52.014,52.1089,468328.0
2023-10-03 12:30:00,54.91,54.94,54.78,54.91,436392.0,52.1089,52.1373,51.9855,52.1089,436392.0
2023-10-03 13:00:00,54.91,55.05,54.91,55.02,405476.0,52.1089,52.2417,52.1089,52.2132,405476.0
2023-10-03 13:30:00,55.01,55.02,54.93,54.97,336142.0,52.2038,52.2132,52.1278,52.1658,336142.0
2023-10-03 14:00:00,54.97,54.99,54.89,54.96,586314.0,52.1658,52.1848,52.0899,52.1563,586314.0
2023-10-03 14:30:00,54.96,54.97,54.84,54.85,680823.0,52.1563,52.1658,52.0424,52.0519,680823.0
2023-10-03 15:00:00,54.85,54.9,54.78,54.9,775741.0,52.0519,52.0994,51.9855,52.0994,775741.0
2023-10-03 15:30:00,54.89,54.91,54.79,54.89,1916194.0,52.0899,52.1089,51.995,52.0899,1916194.0
2023-10-04 09:30:00,54.89,55.26,54.89,55.23,1038416.0,52.0899,52.441,52.0899,52.4125,1038416.0
2023-10-04 10:00:00,55.22,55.28,54.96,54.98,609464.0,52.403,52.46,52.1563,52.1753,609464.0
2023-10-04 10:30:00,54.98,55.04,54.71,54.76,981051.0,52.1753,52.2322,51.9191,51.9665,981051.0
2023-10-04 11:00:00,54.77,54.94,54.72,54.9,506115.0,51.976,52.1373,51.9286,52.0994,506115.0
2023-10-04 11:30:00,54.9,55.01,54.85,54.98,337137.0,52.0994,52.2038,52.0519,52.1753,337137.0
2023-10-04 12:00:00,54.98,55.08,54.95,55.04,424108.0,52.1753,52.2702,52.1468,52.2322,424108.0
2023-10-04 12:30:00,55.04,55.08,54.9,54.91,358356.0,52.2322,52.2702,52.0994,52.1089,358356.0
2023-10-04 13:00:00,54.91,54.94,54.85,54.87,268486.0,52.1089,52.1373,52.0519,52.0709,268486.0
2023-10-04 13:30:00,54.87,54.91,54.82,54.9,302960.0,52.0709,52.1089,52.0235,52.0994,302960.0
2023-10-04 14:00:00,54.9,54.92,54.81,54.88,387314.0,52.0994,52.1183,52.014,52.0804,387314.0
2023-10-04 14:30:00,54.88,55.0,54.87,54.99,386824.0,52.0804,52.1943,52.0709,52.1848,386824.0
2023-10-04 15:00:00,54.99,55.12,54.98,55.05,281620.0,52.1848,52.3081,52.1753,52.2417,281620.0
2023-10-04 15:30:00,55.05,55.13,54.97,55.03,1712089.0,52.2417,52.3176,52.1658,52.2227,1712089.0
2023-10-05 09:30:00,54.73,54.95,54.03,54.27,2094151.0,51.938,52.1468,51.2738,51.5015,2094151.0
2023-10-05 10:00:00,54.27,54.3,53.86,53.86,1361880.0,51.5015,51.53,51.1124,51.1124,1361880.0
2023-10-05 10:30:00,53.87,53.91,53.52,53.52,1489003.0,51.1219,51.1599,50.7898,50.7898,1489003.0
2023-10-05 11:00:00,53.52,53.62,53.38,53.47,1391634.0,50.7898,50.8847,50.6569,50.7423,1391634.0
2023-10-05 11:30:00,53.47,53.51,53.28,53.36,1510965.0,50.7423,50.7803,50.562,50.6379,1510965.0
2023-10-05 12:00:00,53.35,53.36,53.09,53.21,1291110.0,50.6284,50.6379,50.3817,50.4956,1291110.0
2023-10-05 12:30:00,53.2,53.24,52.88,52.91,1195173.0,50.4861,50.5241,50.1824,50.2109,1195173.0
2023-10-05 13:00:00,52.91,52.95,52.66,52.69,1214047.0,50.2109,50.2488,49.9736,50.0021,1214047.0
2023-10-05 13:30:00,52.7,52.88,52.63,52.7,1144100.0,50.0116,50.1824,49.9452,50.0116,1144100.0
2023-10-05 14:00:00,52.7,52.74,52.56,52.73,1129325.0,50.0116,50.0496,49.8787,50.0401,1129325.0
2023-10-05 14:30:00,52.73,52.93,52.73,52.84,1614412.0,50.0401,50.2299,50.0401,50.1445,1614412.0
2023-10-05 15:00:00,52.85,52.85,52.45,52.57,1671405.0,50.1539,50.1539,49.7744,49.8882,1671405.0
2023-10-05 15:30:00,52.57,52.57,52.23,52.38,4620834.0,49.8882,49.8882,49.5656,49.7079,4620834.0
2023-10-06 09:30:00,52.04,52.3,51.68,51.86,4274343.0,49.3853,49.632,49.0436,49.2145,4274343.0
2023-10-06 10:00:00,51.84,51.85,51.55,51.67,2176279.0,49.1955,49.205,48.9203,49.0341,2176279.0
2023-10-06 10:30:00,51.67,52.32,51.67,52.32,3368451.0,49.0341,49.651,49.0341,49.651,3368451.0
2023-10-06 11:00:00,52.32,52.63,52.28,52.61,1978573.0,49.651,49.9452,49.613,49.9262,1978573.0
2023-10-06 11:30:00,52.62,52.78,52.59,52.73,1251669.0,49.9357,50.0875,49.9072,50.0401,1251669.0
2023-10-06 12:00:00,52.73,52.76,52.4,52.55,915190.0,50.0401,50.0685,49.7269,49.8693,915190.0
2023-10-06 12:30:00,52.55,52.65,52.4,52.63,880004.0,49.8693,49.9641,49.7269,49.9452,880004.0
2023-10-06 13:00:00,52.63,53.04,52.63,52.92,1376819.0,49.9452,50.3343,49.9452,50.2204,1376819.0
2023-10-06 13:30:00,52.92,53.04,52.9,53.01,848507.0,50.2204,50.3343,50.2014,50.3058,848507.0
2023-10-06 14:00:00,53.0,53.19,52.99,53.17,920713.0,50.2963,50.4766,50.2868,50.4576,920713.0
2023-10-06 14:30:00,53.16,53.29,53.13,53.29,818216.0,50.4481,50.5715,50.4197,50.5715,818216.0
2023-10-06 15:00:00,53.29,53.29,53.15,53.21,957908.0,50.5715,50.5715,50.4386,50.4956,957908.0
2023-10-06 15:30:00,53.21,53.28,53.1,53.15,2940406.0,50.4956,50.562,50.3912,50.4386,2940406.0
2023-10-09 09:30:00,52.96,53.15,52.41,52.51,1665871.0,50.2583,50.4386,49.7364,49.8313,1665871.0
2023-10-09 10:00:00,52.5,52.74,52.4,52.55,870072.0,49.8218,50.0496,49.7269,49.8693,870072.0
2023-10-09 10:30:00,52.54,52.59,52.25,52.3,1142666.0,49.8598,49.9072,49.5846,49.632,1142666.0
2023-10-09 11:00:00,52.3,52.4,52.22,52.32,925672.0,49.632,49.7269,49.5561,49.651,925672.0
2023-10-09 11:30:00,52.32,52.49,52.3,52.49,572947.0,49.651,49.8123,49.632,49.8123,572947.0
2023-10-09 12:00:00,52.49,52.52,52.29,52.29,569541.0,49.8123,49.8408,49.6225,49.6225,569541.0
2023-10-09 12:30:00,52.29,52.3,52.11,52.16,811931.0,49.6225,49.632,49.4517,49.4991,811931.0
2023-10-09 13:00:00,52.16,52.38,52.14,52.27,530158.0,49.4991,49.7079,49.4802,49.6035,530158.0
2023-10-09 13:30:00,52.28,52.58,52.27,52.58,667159.0,49.613,49.8977,49.6035,49.8977,667159.0
2023-10-09 14:00:00,52.58,52.74,52.57,52.74,511799.0,49.8977,50.0496,49.8882,50.0496,511799.0
2023-10-09 14:30:00,52.73,52.75,52.56,52.72,632511.0,50.0401,50.059,49.8787,50.0306,632511.0
2023-10-09 15:00:00,52.71,52.78,52.61,52.73,677189.0,50.0211,50.0875,49.9262,50.0401,677189.0
2023-10-09 15:30:00,52.72,52.89,52.68,52.88,1615142.0,50.0306,50.1919,49.9926,50.1824,1615142.0
2023-10-10 09:30:00,54.13,54.33,53.56,53.75,3645904.0,51.3687,51.5584,50.8277,51.008,3645904.0
2023-10-10 10:00:00,53.75,54.12,53.75,54.03,1143033.0,51.008,51.3592,51.008,51.2738,1143033.0
2023-10-10 10:30:00,54.03,54.11,53.9,53.91,1276976.0,51.2738,51.3497,51.1504,51.1599,1276976.0
2023-10-10 11:00:00,53.91,54.01,53.8,53.88,858041.0,51.1599,51.2548,51.0555,51.1314,858041.0
2023-10-10 11:30:00,53.88,54.07,53.85,54.07,751078.0,51.1314,51.3117,51.1029,51.3117,751078.0
2023-10-10 12:00:00,54.07,54.26,54.03,54.26,735801.0,51.3117,51.492,51.2738,51.492,735801.0
2023-10-10 12:30:00,54.26,54.29,54.17,54.25,734910.0,51.492,51.5205,51.4066,51.4825,734910.0
2023-10-10 13:00:00,54.24,54.27,54.08,54.12,717488.0,51.473,51.5015,51.3212,51.3592,717488.0
2023-10-10 13:30:00,54.12,54.31,54.07,54.28,494364.0,51.3592,51.5395,51.3117,51.511,494364.0
2023-10-10 14:00:00,54.28,54.31,54.02,54.13,769744.0,51.511,51.5395,51.2643,51.3687,769744.0
2023-10-10 14:30:00,54.14,54.22,53.95,53.97,660143.0,51.3781,51.4541,51.1978,51.2168,660143.0
2023-10-10 15:00:00,53.98,54.1,53.95,54.04,689952.0,51.2263,51.3402,51.1978,51.2832,689952.0
2023-10-10 15:30:00,54.04,54.13,53.94,54.05,1997674.0,51.2832,51.3687,51.1883,51.2927,1997674.0
2023-10-11 09:30:00,54.22,54.28,53.04,53.36,2796095.0,51.4541,51.511,50.3343,50.6379,2796095.0
2023-10-11 10:00:00,53.36,53.47,53.02,53.17,1262884.0,50.6379,50.7423,50.3153,50.4576,1262884.0
2023-10-11 10:30:00,53.17,53.37,53.03,53.11,1083508.0,50.4576,50.6474,50.3248,50.4007,1083508.0
2023-10-11 11:00:00,53.1,53.34,53.06,53.29,1055938.0,50.3912,50.619,50.3532,50.5715,1055938.0
2023-10-11 11:30:00,53.3,53.42,53.27,53.28,510862.0,50.581,50.6949,50.5525,50.562,510862.0
2023-10-11 12:00:00,53.29,53.34,53.21,53.22,411195.0,50.5715,50.619,50.4956,50.5051,411195.0
2023-10-11 12:30:00,53.22,53.4,53.19,53.3,406361.0,50.5051,50.6759,50.4766,50.581,406361.0
2023-10-11 13:00:00,53.3,53.4,53.23,53.39,348351.0,50.581,50.6759,50.5146,50.6664,348351.0
2023-10-11 13:30:00,53.4,53.49,53.34,53.44,517288.0,50.6759,50.7613,50.619,50.7138,517288.0
2023-10-11 14:00:00,53.44,53.56,53.4,53.52,623346.0,50.7138,50.8277,50.6759,50.7898,623346.0
2023-10-11 14:30:00,53.52,53.56,53.48,53.52,572328.0,50.7898,50.8277,50.7518,50.7898,572328.0
2023-10-11 15:00:00,53.52,53.56,53.48,53.5,653193.0,50.7898,50.8277,50.7518,50.7708,653193.0
2023-10-11 15:30:00,53.5,53.78,53.44,53.72,2972186.0,50.7708,51.0365,50.7138,50.9796,2972186.0
2023-10-12 09:30:00,53.76,53.83,52.93,52.95,1512229.0,51.0175,51.084,50.2299,50.2488,1512229.0
2023-10-12 10:00:00,52.95,52.98,52.7,52.77,1797705.0,50.2488,50.2773,50.0116,50.078,1797705.0
2023-10-12 10:30:00,52.77,52.78,52.42,52.66,1526704.0,50.078,50.0875,49.7459,49.9736,1526704.0
2023-10-12 11:00:00,52.67,52.8,52.53,52.79,947634.0,49.9831,50.1065,49.8503,50.097,947634.0
2023-10-12 11:30:00,52.79,52.93,52.63,52.92,549581.0,50.097,50.2299,49.9452,50.2204,549581.0
2023-10-12 12:00:00,52.93,53.07,52.91,53.03,597276.0,50.2299,50.3627,50.2109,50.3248,597276.0
2023-10-12 12:30:00,53.03,53.07,52.85,52.88,571977.0,50.3248,50.3627,50.1539,50.1824,571977.0
2023-10-12 13:00:00,52.89,52.89,52.56,52.57,514365.0,50.1919,50.1919,49.8787,49.8882,514365.0
2023-10-12 13:30:00,52.56,52.62,52.5,52.51,638782.0,49.8787,49.9357,49.8218,49.8313,638782.0
2023-10-12 14:00:00,52.51,52.64,52.51,52.62,731033.0,49.8313,49.9547,49.8313,49.9357,731033.0
2023-10-12 14:30:00,52.62,52.64,52.49,52.53,957370.0,49.9357,49.9547,49.8123,49.8503,957370.0
2023-10-12 15:00:00,52.54,52.57,52.46,52.48,895849.0,49.8598,49.8882,49.7838,49.8028,895849.0
2023-10-12 15:30:00,52.47,52.85,52.45,52.81,2284170.0,49.7933,50.1539,49.7744,50.116,2284170.0
2023-10-13 09:30:00,52.74,53.42,52.64,53.27,1430017.0,50.0496,50.6949,49.9547,50.5525,1430017.0
2023-10-13 10:00:00,53.26,53.35,53.05,53.15,791088.0,50.543,50.6284,50.3437,50.4386,791088.0
2023-10-13 10:30:00,53.16,53.17,52.83,52.91,879091.0,50.4481,50.4576,50.135,50.2109,879091.0
2023-10-13 11:00:00,52.9,53.03,52.8,52.86,521506.0,50.2014,50.3248,50.1065,50.1634,521506.0
2023-10-13 11:30:00,52.86,52.89,52.65,52.7,677984.0,50.1634,50.1919,49.9641,50.0116,677984.0
2023-10-13 12:00:00,52.7,52.89,52.68,52.82,584747.0,50.0116,50.1919,49.9926,50.1255,584747.0
2023-10-13 12:30:00,52.82,52.91,52.67,52.76,428938.0,50.1255,50.2109,49.9831,50.0685,428938.0
2023-10-13 13:00:00,52.75,52.84,52.66,52.67,484117.0,50.059,50.1445,49.9736,49.9831,484117.0
2023-10-13 13:30:00,52.67,52.98,52.64,52.89,534753.0,49.9831,50.2773,49.9547,50.1919,534753.0
2023-10-13 14:00:00,52.88,52.92,52.79,52.82,469857.0,50.1824,50.2204,50.097,50.1255,469857.0
2023-10-13 14:30:00,52.82,52.87,52.68,52.83,831649.0,50.1255,50.1729,49.9926,50.135,831649.0
2023-10-13 15:00:00,52.83,52.92,52.77,52.79,545457.0,50.135,50.2204,50.078,50.097,545457.0
2023-10-13 15:30:00,52.79,52.93,52.71,52.9,1964661.0,50.097,50.2299,50.0211,50.2014,1964661.0
2023-10-16 09:30:00,53.02,53.29,52.84,53.21,1181619.0,50.3153,50.5715,50.1445,50.4956,1181619.0
2023-10-16 10:00:00,53.2,53.43,53.16,53.35,1114413.0,50.4861,50.7044,50.4481,50.6284,1114413.0
2023-10-16 10:30:00,53.35,53.5,53.28,53.46,821363.0,50.6284,50.7708,50.562,50.7328,821363.0
2023-10-16 11:00:00,53.46,53.55,53.34,53.36,590278.0,50.7328,50.8182,50.619,50.6379,590278.0
2023-10-16 11:30:00,53.37,53.47,53.15,53.34,767063.0,50.6474,50.7423,50.4386,50.619,767063.0
2023-10-16 12:00:00,53.34,53.4,53.25,53.35,633535.0,50.619,50.6759,50.5335,50.6284,633535.0
2023-10-16 12:30:00,53.35,53.41,53.32,53.4,449619.0,50.6284,50.6854,50.6,50.6759,449619.0
2023-10-16 13:00:00,53.4,53.54,53.21,53.4,443401.0,50.6759,50.8087,50.4956,50.6759,443401.0
2023-10-16 13:30:00,53.39,53.53,53.33,53.52,404750.0,50.6664,50.7993,50.6095,50.7898,404750.0
2023-10-16 14:00:00,53.52,53.56,53.37,53.38,338476.0,50.7898,50.8277,50.6474,50.6569,338476.0
2023-10-16 14:30:00,53.38,53.45,53.33,53.45,388118.0,50.6569,50.7233,50.6095,50.7233,388118.0
2023-10-16 15:00:00,53.44,53.54,53.43,53.51,532672.0,50.7138,50.8087,50.7044,50.7803,532672.0
2023-10-16 15:30:00,53.51,53.54,53.36,53.44,1765354.0,50.7803,50.8087,50.6379,50.7138,1765354.0
2023-10-17 09:30:00,53.31,53.74,53.21,53.55,1289927.0,50.5905,50.9985,50.4956,50.8182,1289927.0
2023-10-17 10:00:00,53.55,53.94,53.49,53.76,894137.0,50.8182,51.1883,50.7613,51.0175,894137.0
2023-10-17 10:30:00,53.76,53.89,53.7,53.82,721625.0,51.0175,51.1409,50.9606,51.0745,721625.0
2023-10-17 11:00:00,53.82,53.9,53.74,53.88,678746.0,51.0745,51.1504,50.9985,51.1314,678746.0
2023-10-17 11:30:00,53.88,54.03,53.78,54.02,708703.0,51.1314,51.2738,51.0365,51.2643,708703.0
2023-10-17 12:00:00,54.03,54.07,53.96,54.07,898787.0,51.2738,51.3117,51.2073,51.3117,898787.0
2023-10-17 12:30:00,54.07,54.08,53.93,53.98,740948.0,51.3117,51.3212,51.1789,51.2263,740948.0
2023-10-17 13:00:00,53.99,54.01,53.87,53.93,433574.0,51.2358,51.2548,51.1219,51.1789,433574.0
2023-10-17 13:30:00,53.92,53.93,53.75,53.84,1051785.0,51.1694,51.1789,51.008,51.0934,1051785.0
2023-10-17 14:00:00,53.83,53.85,53.78,53.8,854540.0,51.084,51.1029,51.0365,51.0555,854540.0
2023-10-17 14:30:00,53.81,53.91,53.77,53.84,614051.0,51.065,51.1599,51.027,51.0934,614051.0
2023-10-17 15:00:00,53.85,54.03,53.83,54.02,1014163.0,51.1029,51.2738,51.084,51.2643,1014163.0
2023-10-17 15:30:00,54.02,54.1,53.93,54.07,2015025.0,51.2643,51.3402,51.1789,51.3117,2015025.0
2023-10-18 09:30:00,54.1,54.39,53.96,54.1,1157865.0,51.3402,51.6154,51.2073,51.3402,1157865.0
2023-10-18 10:00:00,54.09,54.53,54.07,54.23,1029470.0,51.3307,51.7482,51.3117,51.4635,1029470.0
2023-10-18 10:30:00,54.23,54.39,54.12,54.3,851125.0,51.4635,51.6154,51.3592,51.53,851125.0
2023-10-18 11:00:00,54.3,54.31,54.02,54.06,629004.0,51.53,51.5395,51.2643,51.3022,629004.0
2023-10-18 11:30:00,54.06,54.1,53.92,53.97,524347.0,51.3022,51.3402,51.1694,51.2168,524347.0
2023-10-18 12:00:00,53.97,54.12,53.94,54.06,435498.0,51.2168,51.3592,51.1883,51.3022,435498.0
2023-10-18 12:30:00,54.06,54.1,54.02,54.08,306316.0,51.3022,51.3402,51.2643,51.3212,306316.0
2023-10-18 13:00:00,54.08,54.35,54.06,54.23,604891.0,51.3212,51.5774,51.3022,51.4635,604891.0
2023-10-18 13:30:00,54.23,54.33,54.08,54.28,376148.0,51.4635,51.5584,51.3212,51.511,376148.0
2023-10-18 14:00:00,54.28,54.37,54.26,54.29,505834.0,51.511,51.5964,51.492,51.5205,505834.0
2023-10-18 14:30:00,54.29,54.34,54.11,54.15,468588.0,51.5205,51.5679,51.3497,51.3876,468588.0
2023-10-18 15:00:00,54.16,54.24,54.08,54.12,515423.0,51.3971,51.473,51.3212,51.3592,515423.0
2023-10-18 15:30:00,54.13,54.18,53.92,54.06,1879923.0,51.3687,51.4161,51.1694,51.3022,1879923.0
2023-10-19 09:30:00,54.16,54.3,54.04,54.17,1013496.0,51.3971,51.53,51.2832,51.4066,1013496.0
2023-10-19 10:00:00,54.18,54.18,53.86,53.98,666166.0,51.4161,51.4161,51.1124,51.2263,666166.0
2023-10-19 10:30:00,53.98,54.29,53.95,54.25,593714.0,51.2263,51.5205,51.1978,51.4825,593714.0
2023-10-19 11:00:00,54.25,54.43,54.19,54.4,724725.0,51.4825,51.6533,51.4256,51.6249,724725.0
2023-10-19 11:30:00,54.4,54.53,54.34,54.44,579811.0,51.6249,51.7482,51.5679,51.6628,579811.0
2023-10-19 12:00:00,54.44,54.7,54.26,54.29,725112.0,51.6628,51.9096,51.492,51.5205,725112.0
2023-10-19 12:30:00,54.3,54.68,54.22,54.66,623767.0,51.53,51.8906,51.4541,51.8716,623767.0
2023-10-19 13:00:00,54.66,54.76,54.58,54.71,627686.0,51.8716,51.9665,51.7957,51.9191,627686.0
2023-10-19 13:30:00,54.72,54.74,54.51,54.56,579128.0,51.9286,51.9475,51.7293,51.7767,579128.0
2023-10-19 14:00:00,54.56,54.67,54.46,54.51,548806.0,51.7767,51.8811,51.6818,51.7293,548806.0
2023-10-19 14:30:00,54.51,54.51,54.37,54.41,586904.0,51.7293,51.7293,51.5964,51.6344,586904.0
2023-10-19 15:00:00,54.41,54.42,54.25,54.39,769698.0,51.6344,51.6439,51.4825,51.6154,769698.0
2023-10-19 15:30:00,54.39,54.51,54.32,54.32,2167321.0,51.6154,51.7293,51.549,51.549,2167321.0
2023-10-20 09:30:00,54.53,55.02,54.44,54.74,2121761.0,51.7482,52.2132,51.6628,51.9475,2121761.0
2023-10-20 10:00:00,54.73,54.81,54.58,54.74,675035.0,51.938,52.014,51.7957,51.9475,675035.0
2023-10-20 10:30:00,54.73,54.98,54.7,54.95,685496.0,51.938,52.1753,51.9096,52.1468,685496.0
2023-10-20 11:00:00,54.95,55.02,54.8,54.85,766752.0,52.1468,52.2132,52.0045,52.0519,766752.0
2023-10-20 11:30:00,54.84,54.86,54.72,54.78,611682.0,52.0424,52.0614,51.9286,51.9855,611682.0
2023-10-20 12:00:00,54.78,54.85,54.66,54.79,675275.0,51.9855,52.0519,51.8716,51.995,675275.0
2023-10-20 12:30:00,54.79,54.91,54.73,54.78,477817.0,51.995,52.1089,51.938,51.9855,477817.0
2023-10-20 13:00:00,54.78,54.83,54.63,54.7,461974.0,51.9855,52.0329,51.8431,51.9096,461974.0
2023-10-20 13:30:00,54.7,54.79,54.64,54.78,385543.0,51.9096,51.995,51.8526,51.9855,385543.0
2023-10-20 14:00:00,54.78,54.83,54.66,54.69,468164.0,51.9855,52.0329,51.8716,51.9001,468164.0
2023-10-20 14:30:00,54.69,54.81,54.65,54.73,389062.0,51.9001,52.014,51.8621,51.938,389062.0
2023-10-20 15:00:00,54.73,54.79,54.62,54.72,603267.0,51.938,51.995,51.8337,51.9286,603267.0
2023-10-20 15:30:00,54.72,54.74,54.5,54.57,1722945.0,51.9286,51.9475,51.7198,51.7862,1722945.0
2023-10-23 09:30:00,54.38,54.55,54.06,54.54,1143045.0,51.6059,51.7672,51.3022,51.7577,1143045.0
2023-10-23 10:00:00,54.54,54.78,54.46,54.64,701316.0,51.7577,51.9855,51.6818,51.8526,701316.0
2023-10-23 10:30:00,54.65,54.89,54.63,54.8,1027894.0,51.8621,52.0899,51.8431,52.0045,1027894.0
2023-10-23 11:00:00,54.8,54.84,54.55,54.63,1088023.0,52.0045,52.0424,51.7672,51.8431,1088023.0
2023-10-23 11:30:00,54.63,54.65,54.46,54.54,923510.0,51.8431,51.8621,51.6818,51.7577,923510.0
2023-10-23 12:00:00,54.55,54.62,54.46,54.57,787174.0,51.7672,51.8337,51.6818,51.7862,787174.0
2023-10-23 12:30:00,54.57,54.63,54.5,54.63,1143937.0,51.7862,51.8431,51.7198,51.8431,1143937.0
2023-10-23 13:00:00,54.63,54.63,54.41,54.48,943931.0,51.8431,51.8431,51.6344,51.7008,943931.0
2023-10-23 13:30:00,54.48,54.57,54.41,54.42,1088068.0,51.7008,51.7862,51.6344,51.6439,1088068.0
2023-10-23 14:00:00,54.41,54.42,54.18,54.27,1092889.0,51.6344,51.6439,51.4161,51.5015,1092889.0
2023-10-23 14:30:00,54.27,54.38,54.23,54.29,993663.0,51.5015,51.6059,51.4635,51.5205,993663.0
2023-10-23 15:00:00,54.29,54.35,54.08,54.16,1124359.0,51.5205,51.5774,51.3212,51.3971,1124359.0
2023-10-23 15:30:00,54.15,54.27,54.04,54.05,3095203.0,51.3876,51.5015,51.2832,51.2927,3095203.0
2023-10-24 09:30:00,55.65,56.17,55.3,55.6,3267836.0,52.8111,53.3046,52.479,52.7637,3267836.0
2023-10-24 10:00:00,55.6,55.77,55.49,55.73,1523819.0,52.7637,52.925,52.6593,52.887,1523819.0
2023-10-24 10:30:00,55.74,55.82,55.55,55.61,1060926.0,52.8965,52.9724,52.7162,52.7732,1060926.0
2023-10-24 11:00:00,55.61,55.73,55.44,55.56,938522.0,52.7732,52.887,52.6118,52.7257,938522.0
2023-10-24 11:30:00,55.55,55.6,55.46,55.56,657393.0,52.7162,52.7637,52.6308,52.7257,657393.0
2023-10-24 12:00:00,55.56,55.73,55.44,55.47,1064821.0,52.7257,52.887,52.6118,52.6403,1064821.0
2023-10-24 12:30:00,55.46,55.5,55.33,55.45,902440.0,52.6308,52.6688,52.5074,52.6213,902440.0
2023-10-24 13:00:00,55.45,55.5,55.32,55.47,557363.0,52.6213,52.6688,52.4979,52.6403,557363.0
2023-10-24 13:30:00,55.48,55.52,55.43,55.48,460542.0,52.6498,52.6877,52.6023,52.6498,460542.0
2023-10-24 14:00:00,55.48,55.72,55.44,55.72,685645.0,52.6498,52.8775,52.6118,52.8775,685645.0
2023-10-24 14:30:00,55.72,55.83,55.71,55.79,702458.0,52.8775,52.9819,52.868,52.944,702458.0
2023-10-24 15:00:00,55.79,55.89,55.73,55.86,843539.0,52.944,53.0389,52.887,53.0104,843539.0
2023-10-24 15:30:00,55.86,55.86,55.61,55.64,3166632.0,53.0104,53.0104,52.7732,52.8016,3166632.0
2023-10-25 09:30:00,55.76,56.02,55.63,55.76,1652829.0,52.9155,53.1622,52.7921,52.9155,1652829.0
2023-10-25 10:00:00,55.76,55.87,55.56,55.72,800583.0,52.9155,53.0199,52.7257,52.8775,800583.0
2023-10-25 10:30:00,55.72,55.95,55.67,55.9,735485.0,52.8775,53.0958,52.8301,53.0484,735485.0
2023-10-25 11:00:00,55.91,56.11,55.85,56.08,917930.0,53.0578,53.2476,53.0009,53.2192,917930.0
2023-10-25 11:30:00,56.08,56.22,56.01,56.12,620298.0,53.2192,53.352,53.1527,53.2571,620298.0
2023-10-25 12:00:00,56.12,56.13,55.88,55.91,802211.0,53.2571,53.2666,53.0294,53.0578,802211.0
2023-10-25 12:30:00,55.9,56.12,55.88,56.01,499327.0,53.0484,53.2571,53.0294,53.1527,499327.0
2023-10-25 13:00:00,56.01,56.05,55.92,55.94,615430.0,53.1527,53.1907,53.0673,53.0863,615430.0
2023-10-25 13:30:00,55.94,56.05,55.91,56.05,459582.0,53.0863,53.1907,53.0578,53.1907,459582.0
2023-10-25 14:00:00,56.05,56.14,56.02,56.06,771143.0,53.1907,53.2761,53.1622,53.2002,771143.0
2023-10-25 14:30:00,56.07,56.15,56.0,56.1,617298.0,53.2097,53.2856,53.1433,53.2382,617298.0
2023-10-25 15:00:00,56.1,56.14,56.0,56.08,804865.0,53.2382,53.2761,53.1433,53.2192,804865.0
2023-10-25 15:30:00,56.08,56.2,56.02,56.13,2626525.0,53.2192,53.3331,53.1622,53.2666,2626525.0
2023-10-26 09:30:00,56.37,56.63,56.25,56.54,1580720.0,53.4944,53.7411,53.3805,53.6557,1580720.0
2023-10-26 10:00:00,56.54,56.59,56.24,56.26,1113156.0,53.6557,53.7032,53.371,53.39,1113156.0
2023-10-26 10:30:00,56.27,56.37,56.09,56.16,1019742.0,53.3995,53.4944,53.2287,53.2951,1019742.0
2023-10-26 11:00:00,56.16,56.21,55.99,56.16,689189.0,53.2951,53.3425,53.1338,53.2951,689189.0
2023-10-26 11:30:00,56.17,56.24,56.03,56.14,518982.0,53.3046,53.371,53.1717,53.2761,518982.0
2023-10-26 12:00:00,56.13,56.28,56.05,56.23,717783.0,53.2666,53.409,53.1907,53.3615,717783.0
2023-10-26 12:30:00,56.23,56.26,56.08,56.09,494207.0,53.3615,53.39,53.2192,53.2287,494207.0
2023-10-26 13:00:00,56.09,56.18,56.05,56.18,552002.0,53.2287,53.3141,53.1907,53.3141,552002.0
2023-10-26 13:30:00,56.18,56.32,56.13,56.21,661336.0,53.3141,53.4469,53.2666,53.3425,661336.0
2023-10-26 14:00:00,56.2,56.2,56.06,56.1,426037.0,53.3331,53.3331,53.2002,53.2382,426037.0
2023-10-26 14:30:00,56.11,56.2,56.09,56.14,522048.0,53.2476,53.3331,53.2287,53.2761,522048.0
2023-10-26 15:00:00,56.13,56.19,55.97,55.97,603707.0,53.2666,53.3236,53.1148,53.1148,603707.0
2023-10-26 15:30:00,55.97,56.02,55.72,55.8,2853108.0,53.1148,53.1622,52.8775,52.9535,2853108.0
2023-10-27 09:30:00,55.55,55.87,55.55,55.85,1071724.0,52.7162,53.0199,52.7162,53.0009,1071724.0
2023-10-27 10:00:00,55.84,55.96,55.75,55.91,728474.0,52.9914,53.1053,52.906,53.0578,728474.0
2023-10-27 10:30:00,55.91,56.14,55.89,56.04,929045.0,53.0578,53.2761,53.0389,53.1812,929045.0
2023-10-27 11:00:00,56.04,56.05,55.42,55.51,747264.0,53.1812,53.1907,52.5928,52.6783,747264.0
2023-10-27 11:30:00,55.51,55.53,55.32,55.48,591440.0,52.6783,52.6972,52.4979,52.6498,591440.0
2023-10-27 12:00:00,55.48,55.52,55.37,55.43,402258.0,52.6498,52.6877,52.5454,52.6023,402258.0
2023-10-27 12:30:00,55.42,55.59,55.28,55.32,662328.0,52.5928,52.7542,52.46,52.4979,662328.0
2023-10-27 13:00:00,55.32,55.35,55.21,55.3,452813.0,52.4979,52.5264,52.3936,52.479,452813.0
2023-10-27 13:30:00,55.3,55.35,55.19,55.32,350331.0,52.479,52.5264,52.3746,52.4979,350331.0
2023-10-27 14:00:00,55.32,55.47,55.2,55.21,342381.0,52.4979,52.6403,52.3841,52.3936,342381.0
2023-10-27 14:30:00,55.22,55.37,55.1,55.13,544937.0,52.403,52.5454,52.2892,52.3176,544937.0
2023-10-27 15:00:00,55.13,55.3,55.12,55.3,655911.0,52.3176,52.479,52.3081,52.479,655911.0
2023-10-27 15:30:00,55.29,55.32,55.13,55.24,1746611.0,52.4695,52.4979,52.3176,52.422,1746611.0
2023-10-30 09:30:00,55.43,55.78,55.42,55.67,940055.0,52.6023,52.9345,52.5928,52.8301,940055.0
2023-10-30 10:00:00,55.66,55.94,55.65,55.92,637070.0,52.8206,53.0863,52.8111,53.0673,637070.0
2023-10-30 10:30:00,55.91,55.99,55.72,55.9,758306.0,53.0578,53.1338,52.8775,53.0484,758306.0
2023-10-30 11:00:00,55.9,55.98,55.72,55.83,507625.0,53.0484,53.1243,52.8775,52.9819,507625.0
2023-10-30 11:30:00,55.83,55.87,55.69,55.8,665511.0,52.9819,53.0199,52.8491,52.9535,665511.0
2023-10-30 12:00:00,55.8,56.0,55.78,55.9,1506942.0,52.9535,53.1433,52.9345,53.0484,1506942.0
2023-10-30 12:30:00,55.9,55.94,55.8,55.92,454051.0,53.0484,53.0863,52.9535,53.0673,454051.0
2023-10-30 13:00:00,55.93,56.18,55.88,56.15,489017.0,53.0768,53.3141,53.0294,53.2856,489017.0
2023-10-30 13:30:00,56.16,56.18,56.0,56.11,804574.0,53.2951,53.3141,53.1433,53.2476,804574.0
2023-10-30 14:00:00,56.12,56.17,56.04,56.13,655228.0,53.2571,53.3046,53.1812,53.2666,655228.0
2023-10-30 14:30:00,56.14,56.23,56.1,56.15,650934.0,53.2761,53.3615,53.2382,53.2856,650934.0
2023-10-30 15:00:00,56.15,56.28,56.1,56.19,808867.0,53.2856,53.409,53.2382,53.3236,808867.0
2023-10-30 15:30:00,56.19,56.26,56.08,56.16,2027633.0,53.3236,53.39,53.2192,53.2951,2027633.0
2023-10-31 09:30:00,56.57,56.68,56.32,56.34,1010517.0,53.6842,53.7886,53.4469,53.4659,1010517.0
2023-10-31 10:00:00,56.33,56.49,56.15,56.44,706668.0,53.4564,53.6083,53.2856,53.5608,706668.0
2023-10-31 10:30:00,56.43,56.72,56.42,56.51,1183456.0,53.5513,53.8265,53.5418,53.6272,1183456.0
2023-10-31 11:00:00,56.51,56.53,56.31,56.42,574645.0,53.6272,53.6462,53.4374,53.5418,574645.0
2023-10-31 11:30:00,56.42,56.46,56.34,56.45,437236.0,53.5418,53.5798,53.4659,53.5703,437236.0
2023-10-31 12:00:00,56.45,56.48,56.23,56.42,491803.0,53.5703,53.5988,53.3615,53.5418,491803.0
2023-10-31 12:30:00,56.42,56.51,56.35,56.43,387610.0,53.5418,53.6272,53.4754,53.5513,387610.0
2023-10-31 13:00:00,56.43,56.54,56.41,56.44,478035.0,53.5513,53.6557,53.5323,53.5608,478035.0
2023-10-31 13:30:00,56.44,56.52,56.39,56.51,502387.0,53.5608,53.6367,53.5134,53.6272,502387.0
2023-10-31 14:00:00,56.51,56.58,56.44,56.44,474128.0,53.6272,53.6937,53.5608,53.5608,474128.0
2023-10-31 14:30:00,56.45,56.57,56.42,56.57,574904.0,53.5703,53.6842,53.5418,53.6842,574904.0
2023-10-31 15:00:00,56.57,56.58,56.46,56.51,602209.0,53.6842,53.6937,53.5798,53.6272,602209.0
2023-10-31 15:30:00,56.51,56.55,56.34,56.49,2335601.0,53.6272,53.6652,53.4659,53.6083,2335601.0
2023-11-01 09:30:00,56.8,56.88,56.44,56.52,876132.0,53.9024,53.9784,53.5608,53.6367,876132.0
2023-11-01 10:00:00,56.53,56.77,56.44,56.69,634931.0,53.6462,53.874,53.5608,53.7981,634931.0
2023-11-01 10:30:00,56.7,56.72,56.47,56.55,792450.0,53.8075,53.8265,53.5893,53.6652,792450.0
2023-11-01 11:00:00,56.55,56.64,56.39,56.41,820581.0,53.6652,53.7506,53.5134,53.5323,820581.0
2023-11-01 11:30:00,56.41,56.55,56.39,56.39,503555.0,53.5323,53.6652,53.5134,53.5134,503555.0
2023-11-01 12:00:00,56.4,56.45,56.35,56.35,472235.0,53.5228,53.5703,53.4754,53.4754,472235.0
2023-11-01 12:30:00,56.36,56.49,56.34,56.44,460803.0,53.4849,53.6083,53.4659,53.5608,460803.0
2023-11-01 13:00:00,56.44,56.52,56.31,56.38,449724.0,53.5608,53.6367,53.4374,53.5039,449724.0
2023-11-01 13:30:00,56.38,56.49,56.31,56.43,381474.0,53.5039,53.6083,53.4374,53.5513,381474.0
2023-11-01 14:00:00,56.44,56.5,56.31,56.45,716970.0,53.5608,53.6177,53.4374,53.5703,716970.0
2023-11-01 14:30:00,56.44,56.5,56.26,56.42,877294.0,53.5608,53.6177,53.39,53.5418,877294.0
2023-11-01 15:00:00,56.42,56.56,56.41,56.52,840183.0,53.5418,53.6747,53.5323,53.6367,840183.0
2023-11-01 15:30:00,56.51,56.59,56.39,56.44,1908729.0,53.6272,53.7032,53.5134,53.5608,1908729.0
2023-11-02 09:30:00,56.5,56.76,56.35,56.69,1255186.0,53.6177,53.8645,53.4754,53.7981,1255186.0
2023-11-02 10:00:00,56.68,56.89,56.66,56.87,821558.0,53.7886,53.9879,53.7696,53.9689,821558.0
2023-11-02 10:30:00,56.87,57.05,56.86,57.03,939105.0,53.9689,54.1397,53.9594,54.1207,939105.0
2023-11-02 11:00:00,57.04,57.09,56.82,57.01,693536.0,54.1302,54.1777,53.9214,54.1017,693536.0
2023-11-02 11:30:00,57.0,57.08,56.92,57.03,448150.0,54.0922,54.1682,54.0163,54.1207,448150.0
2023-11-02 12:00:00,57.03,57.04,56.93,56.99,405053.0,54.1207,54.1302,54.0258,54.0828,405053.0
2023-11-02 12:30:00,57.0,57.09,56.95,57.0,358981.0,54.0922,54.1777,54.0448,54.0922,358981.0
2023-11-02 13:00:00,57.01,57.11,56.99,57.04,362079.0,54.1017,54.1966,54.0828,54.1302,362079.0
2023-11-02 13:30:00,57.03,57.08,56.97,57.04,338975.0,54.1207,54.1682,54.0638,54.1302,338975.0
2023-11-02 14:00:00,57.03,57.13,57.0,57.1,410943.0,54.1207,54.2156,54.0922,54.1871,410943.0
2023-11-02 14:30:00,57.1,57.15,57.01,57.01,374589.0,54.1871,54.2346,54.1017,54.1017,374589.0
2023-11-02 15:00:00,57.01,57.08,57.0,57.07,498497.0,54.1017,54.1682,54.0922,54.1587,498497.0
2023-11-02 15:30:00,57.07,57.11,57.01,57.09,1458963.0,54.1587,54.1966,54.1017,54.1777,1458963.0
2023-11-03 09:30:00,57.4,57.59,57.12,57.14,1217212.0,54.4718,54.6521,54.2061,54.2251,1217212.0
2023-11-03 10:00:00,57.14,57.31,57.03,57.24,753971.0,54.2251,54.3864,54.1207,54.32,753971.0
2023-11-03 10:30:00,57.23,57.34,57.19,57.22,800778.0,54.3105,54.4149,54.2725,54.301,800778.0
2023-11-03 11:00:00,57.22,57.27,57.12,57.18,504053.0,54.301,54.3485,54.2061,54.2631,504053.0
2023-11-03 11:30:00,57.19,57.26,57.11,57.21,526386.0,54.2725,54.339,54.1966,54.2915,526386.0
2023-11-03 12:00:00,57.21,57.27,57.19,57.26,790403.0,54.2915,54.3485,54.2725,54.339,790403.0
2023-11-03 12:30:00,57.26,57.29,57.12,57.13,530611.0,54.339,54.3674,54.2061,54.2156,530611.0
2023-11-03 13:00:00,57.13,57.14,56.93,56.95,419114.0,54.2156,54.2251,54.0258,54.0448,419114.0
2023-11-03 13:30:00,56.94,57.0,56.87,56.98,431492.0,54.0353,54.0922,53.9689,54.0733,431492.0
2023-11-03 14:00:00,56.98,56.99,56.74,56.79,499116.0,54.0733,54.0828,53.8455,53.893,499116.0
2023-11-03 14:30:00,56.78,57.0,56.77,56.97,498108.0,53.8835,54.0922,53.874,54.0638,498108.0
2023-11-03 15:00:00,56.97,57.0,56.86,56.87,550342.0,54.0638,54.0922,53.9594,53.9689,550342.0
2023-11-03 15:30:00,56.86,56.86,56.7,56.73,2745156.0,53.9594,53.9594,53.8075,53.836,2745156.0
2023-11-06 09:30:00,56.78,57.01,56.74,56.88,1323288.0,53.8835,54.1017,53.8455,53.9784,1323288.0
2023-11-06 10:00:00,56.87,57.14,56.84,57.13,889592.0,53.9689,54.2251,53.9404,54.2156,889592.0
2023-11-06 10:30:00,57.13,57.24,57.08,57.13,623033.0,54.2156,54.32,54.1682,54.2156,623033.0
2023-11-06 11:00:00,57.14,57.19,57.04,57.12,450654.0,54.2251,54.2725,54.1302,54.2061,450654.0
2023-11-06 11:30:00,57.11,57.12,56.98,57.0,402909.0,54.1966,54.2061,54.0733,54.0922,402909.0
2023-11-06 12:00:00,57.01,57.08,56.97,57.06,452606.0,54.1017,54.1682,54.0638,54.1492,452606.0
2023-11-06 12:30:00,57.07,57.17,57.05,57.16,338106.0,54.1587,54.2536,54.1397,54.2441,338106.0
2023-11-06 13:00:00,57.16,57.28,57.07,57.26,525307.0,54.2441,54.358,54.1587,54.339,525307.0
2023-11-06 13:30:00,57.26,57.26,57.08,57.09,396587.0,54.339,54.339,54.1682,54.1777,396587.0
2023-11-06 14:00:00,57.09,57.1,56.96,57.02,458846.0,54.1777,54.1871,54.0543,54.1112,458846.0
2023-11-06 14:30:00,57.02,57.09,57.01,57.02,453755.0,54.1112,54.1777,54.1017,54.1112,453755.0
2023-11-06 15:00:00,57.02,57.1,57.01,57.04,522186.0,54.1112,54.1871,54.1017,54.1302,522186.0
2023-11-06 15:30:00,57.04,57.06,56.94,56.98,1303706.0,54.1302,54.1492,54.0353,54.0733,1303706.0
2023-11-07 09:30:00,56.92,57.16,56.73,57.16,1096264.0,54.0163,54.2441,53.836,54.2441,1096264.0
2023-11-07 10:00:00,57.17,57.35,57.13,57.33,1030153.0,54.2536,54.4244,54.2156,54.4054,1030153.0
2023-11-07 10:30:00,57.33,57.39,57.25,57.31,902588.0,54.4054,54.4623,54.3295,54.3864,902588.0
2023-11-07 11:00:00,57.3,57.35,57.16,57.34,557785.0,54.3769,54.4244,54.2441,54.4149,557785.0
2023-11-07 11:30:00,57.33,57.4,57.24,57.25,449715.0,54.4054,54.4718,54.32,54.3295,449715.0
2023-11-07 12:00:00,57.25,57.26,57.15,57.2,280236.0,54.3295,54.339,54.2346,54.282,280236.0
2023-11-07 12:30:00,57.21,57.25,57.16,57.25,325683.0,54.2915,54.3295,54.2441,54.3295,325683.0
2023-11-07 13:00:00,57.25,57.3,57.21,57.22,245198.0,54.3295,54.3769,54.2915,54.301,245198.0
2023-11-07 13:30:00,57.22,57.23,57.16,57.22,343405.0,54.301,54.3105,54.2441,54.301,343405.0
2023-11-07 14:00:00,57.22,57.29,57.2,57.23,257478.0,54.301,54.3674,54.282,54.3105,257478.0
2023-11-07 14:30:00,57.23,57.26,57.18,57.19,347203.0,54.3105,54.339,54.2631,54.2725,347203.0
2023-11-07 15:00:00,57.2,57.3,57.17,57.27,418094.0,54.282,54.3769,54.2536,54.3485,418094.0
2023-11-07 15:30:00,57.27,57.3,57.09,57.19,1044535.0,54.3485,54.3769,54.1777,54.2725,1044535.0
2023-11-08 09:30:00,57.32,57.47,57.3,57.39,1030944.0,54.3959,54.5383,54.3769,54.4623,1030944.0
2023-11-08 10:00:00,57.39,57.45,57.29,57.43,631394.0,54.4623,54.5193,54.3674,54.5003,631394.0
2023-11-08 10:30:00,57.43,57.45,57.32,57.35,646310.0,54.5003,54.5193,54.3959,54.4244,646310.0
2023-11-08 11:00:00,57.35,57.4,57.18,57.25,730974.0,54.4244,54.4718,54.2631,54.3295,730974.0
2023-11-08 11:30:00,57.26,57.32,57.18,57.2,360718.0,54.339,54.3959,54.2631,54.282,360718.0
2023-11-08 12:00:00,57.19,57.2,57.04,57.13,336176.0,54.2725,54.282,54.1302,54.2156,336176.0
2023-11-08 12:30:00,57.14,57.2,57.0,57.1,325760.0,54.2251,54.282,54.0922,54.1871,325760.0
2023-11-08 13:00:00,57.1,57.17,56.99,57.01,354279.0,54.1871,54.2536,54.0828,54.1017,354279.0
2023-11-08 13:30:00,57.0,57.03,56.93,57.03,299427.0,54.0922,54.1207,54.0258,54.1207,299427.0
2023-11-08 14:00:00,57.03,57.1,57.0,57.05,269289.0,54.1207,54.1871,54.0922,54.1397,269289.0
2023-11-08 14:30:00,57.05,57.08,56.92,56.94,296769.0,54.1397,54.1682,54.0163,54.0353,296769.0
2023-11-08 15:00:00,56.94,57.05,56.93,56.99,433513.0,54.0353,54.1397,54.0258,54.0828,433513.0
2023-11-08 15:30:00,56.99,57.12,56.94,57.09,1366540.0,54.0828,54.2061,54.0353,54.1777,1366540.0
2023-11-09 09:30:00,57.03,57.14,56.44,56.45,1656917.0,54.1207,54.2251,53.5608,53.5703,1656917.0
2023-11-09 10:00:00,56.45,56.63,56.37,56.54,865429.0,53.5703,53.7411,53.4944,53.6557,865429.0
2023-11-09 10:30:00,56.54,56.73,56.51,56.67,477549.0,53.6557,53.836,53.6272,53.7791,477549.0
2023-11-09 11:00:00,56.68,56.79,56.65,56.71,386943.0,53.7886,53.893,53.7601,53.817,386943.0
2023-11-09 11:30:00,56.7,56.76,56.5,56.51,447905.0,53.8075,53.8645,53.6177,53.6272,447905.0
2023-11-09 12:00:00,56.51,56.7,56.51,56.68,416033.0,53.6272,53.8075,53.6272,53.7886,416033.0
2023-11-09 12:30:00,56.67,56.7,56.62,56.67,326439.0,53.7791,53.8075,53.7316,53.7791,326439.0
2023-11-09 13:00:00,56.68,56.75,56.56,56.73,578110.0,53.7886,53.855,53.6747,53.836,578110.0
2023-11-09 13:30:00,56.73,56.83,56.56,56.62,450786.0,53.836,53.9309,53.6747,53.7316,450786.0
2023-11-09 14:00:00,56.61,56.64,56.52,56.6,427313.0,53.7221,53.7506,53.6367,53.7126,427313.0
2023-11-09 14:30:00,56.6,56.74,56.59,56.7,357592.0,53.7126,53.8455,53.7032,53.8075,357592.0
2023-11-09 15:00:00,56.71,56.77,56.69,56.72,479416.0,53.817,53.874,53.7981,53.8265,479416.0
2023-11-09 15:30:00,56.72,56.78,56.6,56.67,1336895.0,53.8265,53.8835,53.7126,53.7791,1336895.0
2023-11-10 09:30:00,56.87,56.93,56.22,56.28,1200870.0,53.9689,54.0258,53.352,53.409,1200870.0
2023-11-10 10:00:00,56.27,56.33,56.05,56.27,814474.0,53.3995,53.4564,53.1907,53.3995,814474.0
2023-11-10 10:30:00,56.26,56.4,56.14,56.32,681234.0,53.39,53.5228,53.2761,53.4469,681234.0
2023-11-10 11:00:00,56.32,56.49,56.31,56.37,466770.0,53.4469,53.6083,53.4374,53.4944,466770.0
2023-11-10 11:30:00,56.37,56.44,56.31,56.34,576243.0,53.4944,53.5608,53.4374,53.4659,576243.0
2023-11-10 12:00:00,56.33,56.5,56.33,56.46,387948.0,53.4564,53.6177,53.4564,53.5798,387948.0
2023-11-10 12:30:00,56.46,56.67,56.45,56.67,458603.0,53.5798,53.7791,53.5703,53.7791,458603.0
2023-11-10 13:00:00,56.66,56.71,56.59,56.66,453364.0,53.7696,53.817,53.7032,53.7696,453364.0
2023-11-10 13:30:00,56.66,56.7,56.62,56.66,306410.0,53.7696,53.8075,53.7316,53.7696,306410.0
2023-11-10 14:00:00,56.65,56.7,56.62,56.65,331288.0,53.7601,53.8075,53.7316,53.7601,331288.0
2023-11-10 14:30:00,56.65,56.65,56.55,56.57,308989.0,53.7601,53.7601,53.6652,53.6842,308989.0
2023-11-10 15:00:00,56.57,56.65,56.56,56.64,442257.0,53.6842,53.7601,53.6747,53.7506,442257.0
2023-11-10 15:30:00,56.64,56.76,56.61,56.72,1622542.0,53.7506,53.8645,53.7221,53.8265,1622542.0
2023-11-13 09:30:00,56.62,56.93,56.6,56.89,1175973.0,53.7316,54.0258,53.7126,53.9879,1175973.0
2023-11-13 10:00:00,56.88,56.9,56.76,56.9,676179.0,53.9784,53.9973,53.8645,53.9973,676179.0
2023-11-13 10:30:00,56.9,57.01,56.87,56.9,436585.0,53.9973,54.1017,53.9689,53.9973,436585.0
2023-11-13 11:00:00,56.89,56.92,56.82,56.85,335352.0,53.9879,54.0163,53.9214,53.9499,335352.0
2023-11-13 11:30:00,56.85,57.1,56.83,57.06,529935.0,53.9499,54.1871,53.9309,54.1492,529935.0
2023-11-13 12:00:00,57.07,57.09,56.92,57.02,414387.0,54.1587,54.1777,54.0163,54.1112,414387.0
2023-11-13 12:30:00,57.02,57.02,56.89,56.98,329481.0,54.1112,54.1112,53.9879,54.0733,329481.0
2023-11-13 13:00:00,56.98,57.0,56.89,56.92,312116.0,54.0733,54.0922,53.9879,54.0163,312116.0
2023-11-13 13:30:00,56.91,57.03,56.85,56.91,290421.0,54.0068,54.1207,53.9499,54.0068,290421.0
2023-11-13 14:00:00,56.91,56.95,56.87,56.94,230103.0,54.0068,54.0448,53.9689,54.0353,230103.0
2023-11-13 14:30:00,56.94,57.0,56.91,56.92,313721.0,54.0353,54.0922,54.0068,54.0163,313721.0
2023-11-13 15:00:00,56.92,56.98,56.91,56.95,372810.0,54.0163,54.0733,54.0068,54.0448,372810.0
2023-11-13 15:30:00,56.95,56.99,56.84,56.93,1376603.0,54.0448,54.0828,53.9404,54.0258,1376603.0
2023-11-14 09:30:00,57.02,57.12,56.83,57.07,1317166.0,54.1112,54.2061,53.9309,54.1587,1317166.0
2023-11-14 10:00:00,57.07,57.24,56.91,57.05,867552.0,54.1587,54.32,54.0068,54.1397,867552.0
2023-11-14 10:30:00,57.05,57.11,56.8,56.94,797095.0,54.1397,54.1966,53.9024,54.0353,797095.0
2023-11-14 11:00:00,56.94,57.17,56.94,57.07,518821.0,54.0353,54.2536,54.0353,54.1587,518821.0
2023-11-14 11:30:00,57.07,57.09,56.92,56.95,488279.0,54.1587,54.1777,54.0163,54.0448,488279.0
2023-11-14 12:00:00,56.95,56.98,56.85,56.93,300243.0,54.0448,54.0733,53.9499,54.0258,300243.0
2023-11-14 12:30:00,56.94,56.95,56.85,56.95,278364.0,54.0353,54.0448,53.9499,54.0448,278364.0
2023-11-14 13:00:00,56.94,56.99,56.82,56.92,468900.0,54.0353,54.0828,53.9214,54.0163,468900.0
2023-11-14 13:30:00,56.92,56.98,56.9,56.93,298349.0,54.0163,54.0733,53.9973,54.0258,298349.0
2023-11-14 14:00:00,56.93,57.05,56.91,56.99,274471.0,54.0258,54.1397,54.0068,54.0828,274471.0
2023-11-14 14:30:00,56.98,57.15,56.98,57.14,407220.0,54.0733,54.2346,54.0733,54.2251,407220.0
2023-11-14 15:00:00,57.14,57.2,57.1,57.19,451481.0,54.2251,54.282,54.1871,54.2725,451481.0
2023-11-14 15:30:00,57.19,57.21,57.03,57.1,1213925.0,54.2725,54.2915,54.1207,54.1871,1213925.0
2023-11-15 09:30:00,57.3,57.34,56.93,57.09,1062051.0,54.3769,54.4149,54.0258,54.1777,1062051.0
2023-11-15 10:00:00,57.09,57.11,56.83,56.91,588774.0,54.1777,54.1966,53.9309,54.0068,588774.0
2023-11-15 10:30:00,56.91,56.98,56.75,56.95,595344.0,54.0068,54.0733,53.855,54.0448,595344.0
2023-11-15 11:00:00,56.96,57.06,56.88,56.9,460096.0,54.0543,54.1492,53.9784,53.9973,460096.0
2023-11-15 11:30:00,56.9,57.02,56.83,57.01,355076.0,53.9973,54.1112,53.9309,54.1017,355076.0
2023-11-15 12:00:00,57.01,57.07,56.92,57.0,319728.0,54.1017,54.1587,54.0163,54.0922,319728.0
2023-11-15 12:30:00,57.0,57.04,56.93,56.94,223627.0,54.0922,54.1302,54.0258,54.0353,223627.0
2023-11-15 13:00:00,56.94,57.1,56.93,57.05,284809.0,54.0353,54.1871,54.0258,54.1397,284809.0
2023-11-15 13:30:00,57.05,57.07,57.0,57.05,294563.0,54.1397,54.1587,54.0922,54.1397,294563.0
2023-11-15 14:00:00,57.04,57.09,57.0,57.09,272557.0,54.1302,54.1777,54.0922,54.1777,272557.0
2023-11-15 14:30:00,57.09,57.11,57.04,57.11,359558.0,54.1777,54.1966,54.1302,54.1966,359558.0
2023-11-15 15:00:00,57.1,57.18,57.07,57.17,346886.0,54.1871,54.2631,54.1587,54.2536,346886.0
2023-11-15 15:30:00,57.17,57.23,57.05,57.22,1381647.0,54.2536,54.3105,54.1397,54.301,1381647.0
2023-11-16 09:30:00,57.25,57.53,57.1,57.25,1580890.0,54.3295,54.5952,54.1871,54.3295,1580890.0
2023-11-16 10:00:00,57.25,57.35,57.08,57.34,731314.0,54.3295,54.4244,54.1682,54.4149,731314.0
2023-11-16 10:30:00,57.33,57.43,57.27,57.35,782330.0,54.4054,54.5003,54.3485,54.4244,782330.0
2023-11-16 11:00:00,57.34,57.35,57.05,57.13,931172.0,54.4149,54.4244,54.1397,54.2156,931172.0
2023-11-16 11:30:00,57.13,57.22,57.04,57.19,1151805.0,54.2156,54.301,54.1302,54.2725,1151805.0
2023-11-16 12:00:00,57.19,57.22,57.1,57.11,446619.0,54.2725,54.301,54.1871,54.1966,446619.0
2023-11-16 12:30:00,57.11,57.13,56.98,57.08,511020.0,54.1966,54.2156,54.0733,54.1682,511020.0
2023-11-16 13:00:00,57.08,57.29,56.81,57.24,673457.0,54.1682,54.3674,53.9119,54.32,673457.0
2023-11-16 13:30:00,57.24,57.27,57.09,57.1,1006366.0,54.32,54.3485,54.1777,54.1871,1006366.0
2023-11-16 14:00:00,57.1,57.11,57.0,57.06,448829.0,54.1871,54.1966,54.0922,54.1492,448829.0
2023-11-16 14:30:00,57.07,57.1,57.04,57.05,502709.0,54.1587,54.1871,54.1302,54.1397,502709.0
2023-11-16 15:00:00,57.05,57.09,57.0,57.07,631641.0,54.1397,54.1777,54.0922,54.1587,631641.0
2023-11-16 15:30:00,57.07,57.17,56.99,57.13,2536568.0,54.1587,54.2536,54.0828,54.2156,2536568.0
2023-11-17 09:30:00,57.19,57.19,56.86,57.0,1480652.0,54.2725,54.2725,53.9594,54.0922,1480652.0
2023-11-17 10:00:00,57.01,57.04,56.83,56.87,976288.0,54.1017,54.1302,53.9309,53.9689,976288.0
2023-11-17 10:30:00,56.87,56.87,56.7,56.78,723980.0,53.9689,53.9689,53.8075,53.8835,723980.0
2023-11-17 11:00:00,56.78,56.86,56.72,56.73,607500.0,53.8835,53.9594,53.8265,53.836,607500.0
2023-11-17 11:30:00,56.73,57.01,56.71,57.0,681326.0,53.836,54.1017,53.817,54.0922,681326.0
2023-11-17 12:00:00,57.0,57.08,56.93,56.96,499044.0,54.0922,54.1682,54.0258,54.0543,499044.0
2023-11-17 12:30:00,56.97,57.14,56.97,57.07,296145.0,54.0638,54.2251,54.0638,54.1587,296145.0
2023-11-17 13:00:00,57.07,57.17,57.03,57.15,359854.0,54.1587,54.2536,54.1207,54.2346,359854.0
2023-11-17 13:30:00,57.16,57.25,57.15,57.21,434721.0,54.2441,54.3295,54.2346,54.2915,434721.0
2023-11-17 14:00:00,57.2,57.27,57.15,57.18,387634.0,54.282,54.3485,54.2346,54.2631,387634.0
2023-11-17 14:30:00,57.18,57.26,57.16,57.23,458112.0,54.2631,54.339,54.2441,54.3105,458112.0
2023-11-17 15:00:00,57.23,57.34,57.22,57.33,565769.0,54.3105,54.4149,54.301,54.4054,565769.0
2023-11-17 15:30:00,57.34,57.34,57.18,57.27,1939150.0,54.4149,54.4149,54.2631,54.3485,1939150.0
2023-11-20 09:30:00,57.05,57.18,56.95,57.08,992853.0,54.1397,54.2631,54.0448,54.1682,992853.0
2023-11-20 10:00:00,57.08,57.3,57.04,57.17,524700.0,54.1682,54.3769,54.1302,54.2536,524700.0
2023-11-20 10:30:00,57.16,57.31,57.14,57.21,463873.0,54.2441,54.3864,54.2251,54.2915,463873.0
2023-11-20 11:00:00,57.21,57.36,57.21,57.34,440087.0,54.2915,54.4339,54.2915,54.4149,440087.0
2023-11-20 11:30:00,57.34,57.4,57.28,57.3,287295.0,54.4149,54.4718,54.358,54.3769,287295.0
2023-11-20 12:00:00,57.3,57.33,57.21,57.25,325236.0,54.3769,54.4054,54.2915,54.3295,325236.0
2023-11-20 12:30:00,57.25,57.25,57.16,57.21,374075.0,54.3295,54.3295,54.2441,54.2915,374075.0
2023-11-20 13:00:00,57.21,57.3,57.18,57.27,372356.0,54.2915,54.3769,54.2631,54.3485,372356.0
2023-11-20 13:30:00,57.26,57.4,57.26,57.38,360189.0,54.339,54.4718,54.339,54.4529,360189.0
2023-11-20 14:00:00,57.38,57.45,57.34,57.41,540616.0,54.4529,54.5193,54.4149,54.4813,540616.0
2023-11-20 14:30:00,57.41,57.52,57.4,57.5,449791.0,54.4813,54.5857,54.4718,54.5667,449791.0
2023-11-20 15:00:00,57.51,57.58,57.49,57.57,428103.0,54.5762,54.6427,54.5572,54.6332,428103.0
2023-11-20 15:30:00,57.57,57.57,57.36,57.4,1731896.0,54.6332,54.6332,54.4339,54.4718,1731896.0
2023-11-21 09:30:00,57.46,57.58,57.33,57.53,1112050.0,54.5288,54.6427,54.4054,54.5952,1112050.0
2023-11-21 10:00:00,57.53,57.73,57.44,57.68,757633.0,54.5952,54.785,54.5098,54.7376,757633.0
2023-11-21 10:30:00,57.68,57.78,57.63,57.75,721189.0,54.7376,54.8325,54.6901,54.804,721189.0
2023-11-21 11:00:00,57.75,57.82,57.68,57.73,488613.0,54.804,54.8704,54.7376,54.785,488613.0
2023-11-21 11:30:00,57.73,57.86,57.65,57.76,515121.0,54.785,54.9084,54.7091,54.8135,515121.0
2023-11-21 12:00:00,57.76,57.85,57.75,57.85,373409.0,54.8135,54.8989,54.804,54.8989,373409.0
2023-11-21 12:30:00,57.85,57.87,57.79,57.82,361101.0,54.8989,54.9179,54.8419,54.8704,361101.0
2023-11-21 13:00:00,57.82,57.91,57.76,57.91,642405.0,54.8704,54.9558,54.8135,54.9558,642405.0
2023-11-21 13:30:00,57.9,57.94,57.85,57.87,475020.0,54.9463,54.9843,54.8989,54.9179,475020.0
2023-11-21 14:00:00,57.86,57.89,57.81,57.84,594831.0,54.9084,54.9368,54.8609,54.8894,594831.0
2023-11-21 14:30:00,57.84,57.91,57.76,57.9,680055.0,54.8894,54.9558,54.8135,54.9463,680055.0
2023-11-21 15:00:00,57.9,57.93,57.82,57.85,506623.0,54.9463,54.9748,54.8704,54.8989,506623.0
2023-11-21 15:30:00,57.86,58.04,57.82,58.03,2272233.0,54.9084,55.0792,54.8704,55.0697,2272233.0
2023-11-22 09:30:00,58.26,58.49,58.12,58.48,1223172.0,55.288,55.5062,55.1551,55.4967,1223172.0
2023-11-22 10:00:00,58.48,58.54,58.35,58.39,756458.0,55.4967,55.5537,55.3734,55.4113,756458.0
2023-11-22 10:30:00,58.4,58.48,58.36,58.42,660948.0,55.4208,55.4967,55.3829,55.4398,660948.0
2023-11-22 11:00:00,58.42,58.5,58.37,58.4,454780.0,55.4398,55.5157,55.3924,55.4208,454780.0
2023-11-22 11:30:00,58.41,58.47,58.37,58.41,386348.0,55.4303,55.4873,55.3924,55.4303,386348.0
2023-11-22 12:00:00,58.41,58.49,58.37,58.37,504103.0,55.4303,55.5062,55.3924,55.3924,504103.0
2023-11-22 12:30:00,58.37,58.39,58.26,58.39,373229.0,55.3924,55.4113,55.288,55.4113,373229.0
2023-11-22 13:00:00,58.38,58.46,58.35,58.38,363530.0,55.4018,55.4778,55.3734,55.4018,363530.0
2023-11-22 13:30:00,58.38,58.39,58.3,58.34,375480.0,55.4018,55.4113,55.3259,55.3639,375480.0
2023-11-22 14:00:00,58.34,58.44,58.34,58.42,332514.0,55.3639,55.4588,55.3639,55.4398,332514.0
2023-11-22 14:30:00,58.42,58.49,58.33,58.39,427165.0,55.4398,55.5062,55.3544,55.4113,427165.0
2023-11-22 15:00:00,58.39,58.45,58.35,58.43,452182.0,55.4113,55.4683,55.3734,55.4493,452182.0
2023-11-22 15:30:00,58.44,58.49,58.4,58.4,1385343.0,55.4588,55.5062,55.4208,55.4208,1385343.0
2023-11-24 09:30:00,58.46,58.75,58.4,58.44,813345.0,55.4778,55.753,55.4208,55.4588,813345.0
2023-11-24 10:00:00,58.44,58.57,58.42,58.51,448905.0,55.4588,55.5822,55.4398,55.5252,448905.0
2023-11-24 10:30:00,58.51,58.62,58.44,58.53,458674.0,55.5252,55.6296,55.4588,55.5442,458674.0
2023-11-24 11:00:00,58.53,58.55,58.43,58.46,311775.0,55.5442,55.5632,55.4493,55.4778,311775.0
2023-11-24 11:30:00,58.47,58.51,58.39,58.43,331852.0,55.4873,55.5252,55.4113,55.4493,331852.0
2023-11-24 12:00:00,58.44,58.51,58.4,58.41,306125.0,55.4588,55.5252,55.4208,55.4303,306125.0
2023-11-24 12:30:00,58.41,58.52,58.33,58.51,553364.0,55.4303,55.5347,55.3544,55.5252,553364.0
2023-11-27 09:30:00,58.54,58.63,58.27,58.55,818235.0,55.5537,55.6391,55.2975,55.5632,818235.0
2023-11-27 10:00:00,58.55,58.62,58.45,58.59,509517.0,55.5632,55.6296,55.4683,55.6011,509517.0
2023-11-27 10:30:00,58.6,58.67,58.54,58.66,586016.0,55.6106,55.677,55.5537,55.6676,586016.0
2023-11-27 11:00:00,58.66,58.69,58.59,58.64,404324.0,55.6676,55.696,55.6011,55.6486,404324.0
2023-11-27 11:30:00,58.63,58.64,58.51,58.52,392702.0,55.6391,55.6486,55.5252,55.5347,392702.0
2023-11-27 12:00:00,58.53,58.53,58.43,58.47,361984.0,55.5442,55.5442,55.4493,55.4873,361984.0
2023-11-27 12:30:00,58.46,58.49,58.34,58.35,353068.0,55.4778,55.5062,55.3639,55.3734,353068.0
2023-11-27 13:00:00,58.34,58.46,58.31,58.43,412902.0,55.3639,55.4778,55.3354,55.4493,412902.0
2023-11-27 13:30:00,58.44,58.52,58.41,58.47,344220.0,55.4588,55.5347,55.4303,55.4873,344220.0
2023-11-27 14:00:00,58.48,58.5,58.44,58.47,269659.0,55.4967,55.5157,55.4588,55.4873,269659.0
2023-11-27 14:30:00,58.47,58.51,58.42,58.45,440981.0,55.4873,55.5252,55.4398,55.4683,440981.0
2023-11-27 15:00:00,58.45,58.47,58.35,58.41,399251.0,55.4683,55.4873,55.3734,55.4303,399251.0
2023-11-27 15:30:00,58.42,58.51,58.39,58.46,1399590.0,55.4398,55.5252,55.4113,55.4778,1399590.0
2023-11-28 09:30:00,58.4,58.65,58.36,58.59,1058178.0,55.4208,55.6581,55.3829,55.6011,1058178.0
2023-11-28 10:00:00,58.59,58.75,58.58,58.66,609850.0,55.6011,55.753,55.5916,55.6676,609850.0
2023-11-28 10:30:00,58.66,58.82,58.65,58.76,693709.0,55.6676,55.8194,55.6581,55.7625,693709.0
2023-11-28 11:00:00,58.76,58.78,58.64,58.74,439853.0,55.7625,55.7814,55.6486,55.7435,439853.0
2023-11-28 11:30:00,58.75,58.83,58.7,58.83,439064.0,55.753,55.8289,55.7055,55.8289,439064.0
2023-11-28 12:00:00,58.83,58.83,58.64,58.7,319443.0,55.8289,55.8289,55.6486,55.7055,319443.0
2023-11-28 12:30:00,58.7,58.75,58.64,58.72,277050.0,55.7055,55.753,55.6486,55.7245,277050.0
2023-11-28 13:00:00,58.72,58.81,58.65,58.8,359091.0,55.7245,55.8099,55.6581,55.8004,359091.0
2023-11-28 13:30:00,58.8,58.82,58.68,58.69,403711.0,55.8004,55.8194,55.6865,55.696,403711.0
2023-11-28 14:00:00,58.69,58.7,58.63,58.67,523060.0,55.696,55.7055,55.6391,55.677,523060.0
2023-11-28 14:30:00,58.68,58.75,58.61,58.72,553552.0,55.6865,55.753,55.6201,55.7245,553552.0
2023-11-28 15:00:00,58.72,58.75,58.62,58.66,621130.0,55.7245,55.753,55.6296,55.6676,621130.0
2023-11-28 15:30:00,58.66,58.7,58.54,58.59,1493361.0,55.6676,55.7055,55.5537,55.6011,1493361.0
2023-11-29 09:30:00,58.58,58.67,58.36,58.48,1422904.0,55.5916,55.677,55.3829,55.4967,1422904.0
2023-11-29 10:00:00,58.48,58.6,58.38,58.38,556481.0,55.4967,55.6106,55.4018,55.4018,556481.0
2023-11-29 10:30:00,58.38,58.45,58.25,58.27,441021.0,55.4018,55.4683,55.2785,55.2975,441021.0
2023-11-29 11:00:00,58.26,58.3,58.18,58.23,553922.0,55.288,55.3259,55.212,55.2595,553922.0
2023-11-29 11:30:00,58.23,58.29,58.16,58.24,383179.0,55.2595,55.3164,55.1931,55.269,383179.0
2023-11-29 12:00:00,58.23,58.33,58.22,58.25,407727.0,55.2595,55.3544,55.25,55.2785,407727.0
2023-11-29 12:30:00,58.26,58.34,58.21,58.25,377720.0,55.288,55.3639,55.2405,55.2785,377720.0
2023-11-29 13:00:00,58.26,58.26,58.17,58.22,364916.0,55.288,55.288,55.2026,55.25,364916.0
2023-11-29 13:30:00,58.22,58.28,58.19,58.27,364387.0,55.25,55.3069,55.2215,55.2975,364387.0
2023-11-29 14:00:00,58.28,58.31,58.22,58.27,421119.0,55.3069,55.3354,55.25,55.2975,421119.0
2023-11-29 14:30:00,58.27,58.27,58.17,58.2,353063.0,55.2975,55.2975,55.2026,55.231,353063.0
2023-11-29 15:00:00,58.19,58.23,58.13,58.15,501627.0,55.2215,55.2595,55.1646,55.1836,501627.0
2023-11-29 15:30:00,58.15,58.24,58.1,58.24,1429545.0,55.1836,55.269,55.1361,55.269,1429545.0
2023-11-30 09:30:00,57.96,57.96,57.6,57.71,968521.0,55.4362,55.4362,55.0919,55.1971,968521.0
2023-11-30 10:00:00,57.71,57.86,57.62,57.8,570169.0,55.1971,55.3406,55.111,55.2832,570169.0
2023-11-30 10:30:00,57.8,57.98,57.78,57.93,912146.0,55.2832,55.4553,55.2641,55.4075,912146.0
2023-11-30 11:00:00,57.92,58.08,57.87,58.03,1401962.0,55.398,55.551,55.3501,55.5032,1401962.0
2023-11-30 11:30:00,58.03,58.06,57.9,58.03,467566.0,55.5032,55.5319,55.3788,55.5032,467566.0
2023-11-30 12:00:00,58.03,58.06,57.84,57.89,454537.0,55.5032,55.5319,55.3214,55.3693,454537.0
2023-11-30 12:30:00,57.89,57.99,57.89,57.93,300313.0,55.3693,55.4649,55.3693,55.4075,300313.0
2023-11-30 13:00:00,57.92,58.03,57.9,57.98,258769.0,55.398,55.5032,55.3788,55.4553,258769.0
2023-11-30 13:30:00,57.98,58.02,57.89,57.92,298135.0,55.4553,55.4936,55.3693,55.398,298135.0
2023-11-30 14:00:00,57.92,58.03,57.9,57.99,321766.0,55.398,55.5032,55.3788,55.4649,321766.0
2023-11-30 14:30:00,58.0,58.1,57.96,58.08,495648.0,55.4745,55.5701,55.4362,55.551,495648.0
2023-11-30 15:00:00,58.08,58.12,57.98,58.03,524294.0,55.551,55.5893,55.4553,55.5032,524294.0
2023-11-30 15:30:00,58.02,58.46,58.01,58.4,2655179.0,55.4936,55.9144,55.484,55.8571,2655179.0
2023-12-01 09:30:00,58.27,58.65,58.27,58.46,1069780.0,55.7327,56.0962,55.7327,55.9144,1069780.0
2023-12-01 10:00:00,58.46,58.55,58.29,58.3,683538.0,55.9144,56.0005,55.7518,55.7614,683538.0
2023-12-01 10:30:00,58.3,58.41,58.27,58.32,514692.0,55.7614,55.8666,55.7327,55.7805,514692.0
2023-12-01 11:00:00,58.32,58.4,58.24,58.39,579526.0,55.7805,55.8571,55.704,55.8475,579526.0
2023-12-01 11:30:00,58.39,58.55,58.36,58.43,506010.0,55.8475,56.0005,55.8188,55.8858,506010.0
2023-12-01 12:00:00,58.43,58.56,58.41,58.51,360280.0,55.8858,56.0101,55.8666,55.9623,360280.0
2023-12-01 12:30:00,58.5,58.54,58.47,58.52,352475.0,55.9527,55.991,55.924,55.9718,352475.0
2023-12-01 13:00:00,58.52,58.56,58.46,58.5,413711.0,55.9718,56.0101,55.9144,55.9527,413711.0
2023-12-01 13:30:00,58.5,58.58,58.48,58.58,393657.0,55.9527,56.0292,55.9336,56.0292,393657.0
2023-12-01 14:00:00,58.58,58.63,58.53,58.6,542463.0,56.0292,56.077,55.9814,56.0483,542463.0
2023-12-01 14:30:00,58.61,58.62,58.53,58.59,413930.0,56.0579,56.0675,55.9814,56.0388,413930.0
2023-12-01 15:00:00,58.59,58.61,58.51,58.54,538391.0,56.0388,56.0579,55.9623,55.991,538391.0
2023-12-01 15:30:00,58.54,58.69,58.53,58.64,1999326.0,55.991,56.1344,55.9814,56.0866,1999326.0
2023-12-04 09:30:00,58.59,58.96,58.57,58.8,1185413.0,56.0388,56.3927,56.0197,56.2396,1185413.0
2023-12-04 10:00:00,58.8,58.85,58.68,58.83,590325.0,56.2396,56.2875,56.1249,56.2683,590325.0
2023-12-04 10:30:00,58.83,58.9,58.75,58.85,522356.0,56.2683,56.3353,56.1918,56.2875,522356.0
2023-12-04 11:00:00,58.85,58.9,58.68,58.72,478558.0,56.2875,56.3353,56.1249,56.1631,478558.0
2023-12-04 11:30:00,58.72,58.72,58.51,58.52,443679.0,56.1631,56.1631,55.9623,55.9718,443679.0
2023-12-04 12:00:00,58.52,58.57,58.44,58.55,480491.0,55.9718,56.0197,55.8953,56.0005,480491.0
2023-12-04 12:30:00,58.54,58.65,58.49,58.63,543361.0,55.991,56.0962,55.9431,56.077,543361.0
2023-12-04 13:00:00,58.62,58.7,58.59,58.69,403998.0,56.0675,56.144,56.0388,56.1344,403998.0
2023-12-04 13:30:00,58.69,58.75,58.64,58.75,398915.0,56.1344,56.1918,56.0866,56.1918,398915.0
2023-12-04 14:00:00,58.75,58.84,58.72,58.77,402509.0,56.1918,56.2779,56.1631,56.2109,402509.0
2023-12-04 14:30:00,58.77,58.8,58.73,58.73,648362.0,56.2109,56.2396,56.1727,56.1727,648362.0
2023-12-04 15:00:00,58.74,58.79,58.64,58.68,613967.0,56.1823,56.2301,56.0866,56.1249,613967.0
2023-12-04 15:30:00,58.68,58.68,58.53,58.57,1866218.0,56.1249,56.1249,55.9814,56.0197,1866218.0
2023-12-05 09:30:00,58.55,58.65,58.44,58.46,846137.0,56.0005,56.0962,55.8953,55.9144,846137.0
2023-12-05 10:00:00,58.46,58.63,58.41,58.61,534900.0,55.9144,56.077,55.8666,56.0579,534900.0
2023-12-05 10:30:00,58.62,58.69,58.53,58.69,607533.0,56.0675,56.1344,55.9814,56.1344,607533.0
2023-12-05 11:00:00,58.69,58.76,58.6,58.73,407675.0,56.1344,56.2014,56.0483,56.1727,407675.0
2023-12-05 11:30:00,58.73,58.77,58.69,58.7,375923.0,56.1727,56.2109,56.1344,56.144,375923.0
2023-12-05 12:00:00,58.69,58.8,58.67,58.76,333586.0,56.1344,56.2396,56.1153,56.2014,333586.0
2023-12-05 12:30:00,58.77,58.78,58.69,58.77,310620.0,56.2109,56.2205,56.1344,56.2109,310620.0
2023-12-05 13:00:00,58.77,58.83,58.73,58.77,324040.0,56.2109,56.2683,56.1727,56.2109,324040.0
2023-12-05 13:30:00,58.77,58.78,58.68,58.72,275320.0,56.2109,56.2205,56.1249,56.1631,275320.0
2023-12-05 14:00:00,58.72,58.73,58.62,58.67,343412.0,56.1631,56.1727,56.0675,56.1153,343412.0
2023-12-05 14:30:00,58.66,58.7,58.6,58.69,307204.0,56.1057,56.144,56.0483,56.1344,307204.0
2023-12-05 15:00:00,58.69,58.71,58.5,58.62,561991.0,56.1344,56.1536,55.9527,56.0675,561991.0
2023-12-05 15:30:00,58.62,58.69,58.59,58.67,1418882.0,56.0675,56.1344,56.0388,56.1153,1418882.0
2023-12-06 09:30:00,58.56,58.69,58.37,58.48,799487.0,56.0101,56.1344,55.8284,55.9336,799487.0
2023-12-06 10:00:00,58.48,58.49,58.2,58.42,643767.0,55.9336,55.9431,55.6658,55.8762,643767.0
2023-12-06 10:30:00,58.42,58.43,58.28,58.39,476789.0,55.8762,55.8858,55.7423,55.8475,476789.0
2023-12-06 11:00:00,58.39,58.53,58.37,58.51,490644.0,55.8475,55.9814,55.8284,55.9623,490644.0
2023-12-06 11:30:00,58.5,58.66,58.43,58.54,466086.0,55.9527,56.1057,55.8858,55.991,466086.0
2023-12-06 12:00:00,58.54,58.65,58.51,58.6,352277.0,55.991,56.0962,55.9623,56.0483,352277.0
2023-12-06 12:30:00,58.6,58.65,58.57,58.63,352055.0,56.0483,56.0962,56.0197,56.077,352055.0
2023-12-06 13:00:00,58.63,58.7,58.58,58.7,392649.0,56.077,56.144,56.0292,56.144,392649.0
2023-12-06 13:30:00,58.69,58.73,58.61,58.67,346585.0,56.1344,56.1727,56.0579,56.1153,346585.0
2023-12-06 14:00:00,58.67,58.69,58.62,58.67,282486.0,56.1153,56.1344,56.0675,56.1153,282486.0
2023-12-06 14:30:00,58.67,58.69,58.62,58.63,277414.0,56.1153,56.1344,56.0675,56.077,277414.0
2023-12-06 15:00:00,58.63,58.73,58.63,58.7,408204.0,56.077,56.1727,56.077,56.144,408204.0
2023-12-06 15:30:00,58.7,58.7,58.57,58.61,1463429.0,56.144,56.144,56.0197,56.0579,1463429.0
2023-12-07 09:30:00,58.67,58.71,58.39,58.47,782620.0,56.1153,56.1536,55.8475,55.924,782620.0
2023-12-07 10:00:00,58.47,58.68,58.42,58.64,416153.0,55.924,56.1249,55.8762,56.0866,416153.0
2023-12-07 10:30:00,58.64,58.72,58.57,58.72,476558.0,56.0866,56.1631,56.0197,56.1631,476558.0
2023-12-07 11:00:00,58.72,58.79,58.66,58.67,453545.0,56.1631,56.2301,56.1057,56.1153,453545.0
2023-12-07 11:30:00,58.67,58.85,58.66,58.85,360384.0,56.1153,56.2875,56.1057,56.2875,360384.0
2023-12-07 12:00:00,58.85,58.9,58.79,58.85,310693.0,56.2875,56.3353,56.2301,56.2875,310693.0
2023-12-07 12:30:00,58.85,58.87,58.79,58.82,312842.0,56.2875,56.3066,56.2301,56.2588,312842.0
2023-12-07 13:00:00,58.82,58.87,58.77,58.8,348878.0,56.2588,56.3066,56.2109,56.2396,348878.0
2023-12-07 13:30:00,58.79,58.87,58.77,58.86,250960.0,56.2301,56.3066,56.2109,56.297,250960.0
2023-12-07 14:00:00,58.85,58.88,58.77,58.81,433960.0,56.2875,56.3162,56.2109,56.2492,433960.0
2023-12-07 14:30:00,58.82,58.87,58.78,58.83,553534.0,56.2588,56.3066,56.2205,56.2683,553534.0
2023-12-07 15:00:00,58.83,58.84,58.73,58.78,566508.0,56.2683,56.2779,56.1727,56.2205,566508.0
2023-12-07 15:30:00,58.78,58.8,58.67,58.74,1364588.0,56.2205,56.2396,56.1153,56.1823,1364588.0
2023-12-08 09:30:00,58.74,58.75,58.41,58.53,820707.0,56.1823,56.1918,55.8666,55.9814,820707.0
2023-12-08 10:00:00,58.54,58.66,58.48,58.57,392657.0,55.991,56.1057,55.9336,56.0197,392657.0
2023-12-08 10:30:00,58.56,58.61,58.41,58.58,404931.0,56.0101,56.0579,55.8666,56.0292,404931.0
2023-12-08 11:00:00,58.59,58.63,58.47,58.56,423428.0,56.0388,56.077,55.924,56.0101,423428.0
2023-12-08 11:30:00,58.55,58.56,58.38,58.39,303617.0,56.0005,56.0101,55.8379,55.8475,303617.0
2023-12-08 12:00:00,58.4,58.44,58.36,58.43,366967.0,55.8571,55.8953,55.8188,55.8858,366967.0
2023-12-08 12:30:00,58.43,58.49,58.42,58.45,274554.0,55.8858,55.9431,55.8762,55.9049,274554.0
2023-12-08 13:00:00,58.45,58.51,58.43,58.44,363658.0,55.9049,55.9623,55.8858,55.8953,363658.0
2023-12-08 13:30:00,58.44,58.51,58.4,58.49,383887.0,55.8953,55.9623,55.8571,55.9431,383887.0
2023-12-08 14:00:00,58.49,58.53,58.46,58.5,314939.0,55.9431,55.9814,55.9144,55.9527,314939.0
2023-12-08 14:30:00,58.5,58.58,58.49,58.53,417146.0,55.9527,56.0292,55.9431,55.9814,417146.0
2023-12-08 15:00:00,58.52,58.54,58.43,58.52,583985.0,55.9718,55.991,55.8858,55.9718,583985.0
2023-12-08 15:30:00,58.52,58.68,58.5,58.6,1599425.0,55.9718,56.1249,55.9527,56.0483,1599425.0
2023-12-11 09:30:00,58.83,58.99,58.5,58.75,1174970.0,56.2683,56.4214,55.9527,56.1918,1174970.0
2023-12-11 10:00:00,58.75,58.88,58.73,58.87,629837.0,56.1918,56.3162,56.1727,56.3066,629837.0
2023-12-11 10:30:00,58.87,58.91,58.75,58.87,622618.0,56.3066,56.3449,56.1918,56.3066,622618.0
2023-12-11 11:00:00,58.86,58.97,58.84,58.93,505465.0,56.297,56.4022,56.2779,56.364,505465.0
2023-12-11 11:30:00,58.94,59.01,58.89,59.0,570310.0,56.3735,56.4405,56.3257,56.4309,570310.0
2023-12-11 12:00:00,59.0,59.01,58.93,58.93,361065.0,56.4309,56.4405,56.364,56.364,361065.0
2023-12-11 12:30:00,58.93,58.95,58.81,58.88,387007.0,56.364,56.3831,56.2492,56.3162,387007.0
2023-12-11 13:00:00,58.88,58.95,58.83,58.93,244586.0,56.3162,56.3831,56.2683,56.364,244586.0
2023-12-11 13:30:00,58.93,58.97,58.88,58.94,304959.0,56.364,56.4022,56.3162,56.3735,304959.0
2023-12-11 14:00:00,58.94,58.97,58.89,58.89,334298.0,56.3735,56.4022,56.3257,56.3257,334298.0
2023-12-11 14:30:00,58.89,58.98,58.87,58.96,376244.0,56.3257,56.4118,56.3066,56.3927,376244.0
2023-12-11 15:00:00,58.96,59.0,58.88,59.0,443620.0,56.3927,56.4309,56.3162,56.4309,443620.0
2023-12-11 15:30:00,59.0,59.09,58.93,59.04,1579770.0,56.4309,56.517,56.364,56.4692,1579770.0
2023-12-12 09:30:00,59.2,59.3,58.89,59.26,999064.0,56.6222,56.7179,56.3257,56.6796,999064.0
2023-12-12 10:00:00,59.27,59.37,59.23,59.35,790031.0,56.6892,56.7848,56.6509,56.7657,790031.0
2023-12-12 10:30:00,59.34,59.4,59.28,59.3,484762.0,56.7561,56.8135,56.6987,56.7179,484762.0
2023-12-12 11:00:00,59.3,59.32,59.08,59.13,865176.0,56.7179,56.737,56.5074,56.5553,865176.0
2023-12-12 11:30:00,59.14,59.21,59.0,59.06,808525.0,56.5648,56.6318,56.4309,56.4883,808525.0
2023-12-12 12:00:00,59.05,59.21,59.04,59.19,414919.0,56.4788,56.6318,56.4692,56.6127,414919.0
2023-12-12 12:30:00,59.2,59.25,59.11,59.15,442935.0,56.6222,56.67,56.5361,56.5744,442935.0
2023-12-12 13:00:00,59.15,59.25,59.13,59.21,277845.0,56.5744,56.67,56.5553,56.6318,277845.0
2023-12-12 13:30:00,59.21,59.24,59.15,59.23,317962.0,56.6318,56.6605,56.5744,56.6509,317962.0
2023-12-12 14:00:00,59.23,59.27,59.18,59.26,315061.0,56.6509,56.6892,56.6031,56.6796,315061.0
2023-12-12 14:30:00,59.26,59.32,59.24,59.3,361917.0,56.6796,56.737,56.6605,56.7179,361917.0
2023-12-12 15:00:00,59.3,59.4,59.3,59.34,509884.0,56.7179,56.8135,56.7179,56.7561,509884.0
2023-12-12 15:30:00,59.34,59.42,59.31,59.41,1413635.0,56.7561,56.8326,56.7274,56.8231,1413635.0
2023-12-13 09:30:00,59.45,59.51,59.26,59.46,1016691.0,56.8613,56.9187,56.6796,56.8709,1016691.0
2023-12-13 10:00:00,59.45,59.5,59.29,59.48,606108.0,56.8613,56.9092,56.7083,56.89,606108.0
2023-12-13 10:30:00,59.48,59.53,59.42,59.5,681413.0,56.89,56.9379,56.8326,56.9092,681413.0
2023-12-13 11:00:00,59.51,59.65,59.47,59.59,442814.0,56.9187,57.0526,56.8805,56.9952,442814.0
2023-12-13 11:30:00,59.59,59.61,59.51,59.53,594754.0,56.9952,57.0144,56.9187,56.9379,594754.0
2023-12-13 12:00:00,59.54,59.54,59.41,59.44,490486.0,56.9474,56.9474,56.8231,56.8518,490486.0
2023-12-13 12:30:00,59.44,59.52,59.43,59.48,315737.0,56.8518,56.9283,56.8422,56.89,315737.0
2023-12-13 13:00:00,59.48,59.5,59.45,59.47,297538.0,56.89,56.9092,56.8613,56.8805,297538.0
2023-12-13 13:30:00,59.47,59.49,59.38,59.38,356360.0,56.8805,56.8996,56.7944,56.7944,356360.0
2023-12-13 14:00:00,59.39,59.72,59.39,59.67,577428.0,56.804,57.1196,56.804,57.0718,577428.0
2023-12-13 14:30:00,59.67,59.91,59.67,59.87,732064.0,57.0718,57.3013,57.0718,57.263,732064.0
2023-12-13 15:00:00,59.88,60.0,59.85,59.98,762672.0,57.2726,57.3874,57.2439,57.3683,762672.0
2023-12-13 15:30:00,59.98,60.02,59.89,59.96,2575883.0,57.3683,57.4065,57.2822,57.3491,2575883.0
2023-12-14 09:30:00,59.97,60.04,59.46,59.62,1590058.0,57.3587,57.4256,56.8709,57.0239,1590058.0
2023-12-14 10:00:00,59.62,59.64,59.42,59.62,1098416.0,57.0239,57.0431,56.8326,57.0239,1098416.0
2023-12-14 10:30:00,59.62,59.8,59.59,59.78,1296931.0,57.0239,57.1961,56.9952,57.177,1296931.0
2023-12-14 11:00:00,59.78,59.8,59.52,59.59,871750.0,57.177,57.1961,56.9283,56.9952,871750.0
2023-12-14 11:30:00,59.58,59.65,59.53,59.54,726317.0,56.9857,57.0526,56.9379,56.9474,726317.0
2023-12-14 12:00:00,59.54,59.65,59.52,59.65,675433.0,56.9474,57.0526,56.9283,57.0526,675433.0
2023-12-14 12:30:00,59.65,59.77,59.6,59.75,697340.0,57.0526,57.1674,57.0048,57.1483,697340.0
2023-12-14 13:00:00,59.76,59.78,59.53,59.58,558268.0,57.1578,57.177,56.9379,56.9857,558268.0
2023-12-14 13:30:00,59.58,59.67,59.5,59.55,930966.0,56.9857,57.0718,56.9092,56.957,930966.0
2023-12-14 14:00:00,59.55,59.58,59.33,59.37,1746582.0,56.957,56.9857,56.7466,56.7848,1746582.0
2023-12-14 14:30:00,59.38,59.39,58.97,59.04,1149315.0,56.7944,56.804,56.4022,56.4692,1149315.0
2023-12-14 15:00:00,59.04,59.06,58.77,58.94,1547388.0,56.4692,56.4883,56.2109,56.3735,1547388.0
2023-12-14 15:30:00,58.95,59.06,58.88,59.05,3058571.0,56.3831,56.4883,56.3162,56.4788,3058571.0
2023-12-15 09:30:00,58.83,59.17,58.7,58.89,4579501.0,56.2683,56.5935,56.144,56.3257,4579501.0
2023-12-15 10:00:00,58.89,58.94,58.74,58.93,902913.0,56.3257,56.3735,56.1823,56.364,902913.0
2023-12-15 10:30:00,58.93,59.09,58.91,59.08,745242.0,56.364,56.517,56.3449,56.5074,745242.0
2023-12-15 11:00:00,59.08,59.1,58.98,59.05,613483.0,56.5074,56.5266,56.4118,56.4788,613483.0
2023-12-15 11:30:00,59.05,59.17,59.04,59.06,620824.0,56.4788,56.5935,56.4692,56.4883,620824.0
2023-12-15 12:00:00,59.07,59.11,58.93,58.97,694623.0,56.4979,56.5361,56.364,56.4022,694623.0
2023-12-15 12:30:00,58.98,59.0,58.8,58.85,733463.0,56.4118,56.4309,56.2396,56.2875,733463.0
2023-12-15 13:00:00,58.85,58.85,58.54,58.59,1283990.0,56.2875,56.2875,55.991,56.0388,1283990.0
2023-12-15 13:30:00,58.59,58.63,58.41,58.42,1189277.0,56.0388,56.077,55.8666,55.8762,1189277.0
2023-12-15 14:00:00,58.42,58.62,58.28,58.49,843470.0,55.8762,56.0675,55.7423,55.9431,843470.0
2023-12-15 14:30:00,58.49,58.52,58.33,58.41,909214.0,55.9431,55.9718,55.7901,55.8666,909214.0
2023-12-15 15:00:00,58.41,58.5,58.36,58.39,1569770.0,55.8666,55.9527,55.8188,55.8475,1569770.0
2023-12-15 15:30:00,58.39,58.89,57.8,58.54,7646126.0,55.8475,56.3257,55.2832,55.991,7646126.0
2023-12-18 09:30:00,58.8,59.07,58.62,58.66,1854538.0,56.2396,56.4979,56.0675,56.1057,1854538.0
2023-12-18 10:00:00,58.67,58.92,58.62,58.87,868438.0,56.1153,56.3544,56.0675,56.3066,868438.0
2023-12-18 10:30:00,58.87,59.17,58.86,59.15,995128.0,56.3066,56.5935,56.297,56.5744,995128.0
2023-12-18 11:00:00,59.15,59.38,59.11,59.34,861956.0,56.5744,56.7944,56.5361,56.7561,861956.0
2023-12-18 11:30:00,59.34,59.49,59.27,59.27,910891.0,56.7561,56.8996,56.6892,56.6892,910891.0
2023-12-18 12:00:00,59.27,59.37,59.23,59.36,550413.0,56.6892,56.7848,56.6509,56.7753,550413.0
2023-12-18 12:30:00,59.36,59.41,59.15,59.2,499309.0,56.7753,56.8231,56.5744,56.6222,499309.0
2023-12-18 13:00:00,59.21,59.24,59.12,59.15,405837.0,56.6318,56.6605,56.5457,56.5744,405837.0
2023-12-18 13:30:00,59.15,59.17,59.08,59.14,418581.0,56.5744,56.5935,56.5074,56.5648,418581.0
2023-12-18 14:00:00,59.14,59.19,59.04,59.12,526208.0,56.5648,56.6127,56.4692,56.5457,526208.0
2023-12-18 14:30:00,59.12,59.14,59.03,59.07,564902.0,56.5457,56.5648,56.4596,56.4979,564902.0
2023-12-18 15:00:00,59.07,59.09,59.01,59.08,624136.0,56.4979,56.517,56.4405,56.5074,624136.0
2023-12-18 15:30:00,59.08,59.08,58.95,59.02,2179739.0,56.5074,56.5074,56.3831,56.4501,2179739.0
2023-12-19 09:30:00,59.0,59.2,58.75,59.11,1093203.0,56.4309,56.6222,56.1918,56.5361,1093203.0
2023-12-19 10:00:00,59.1,59.18,58.97,58.98,622227.0,56.5266,56.6031,56.4022,56.4118,622227.0
2023-12-19 10:30:00,58.98,59.14,58.95,59.08,542540.0,56.4118,56.5648,56.3831,56.5074,542540.0
2023-12-19 11:00:00,59.08,59.08,58.96,59.01,735488.0,56.5074,56.5074,56.3927,56.4405,735488.0
2023-12-19 11:30:00,59.01,59.03,58.89,58.94,559666.0,56.4405,56.4596,56.3257,56.3735,559666.0
2023-12-19 12:00:00,58.94,58.98,58.83,58.84,418820.0,56.3735,56.4118,56.2683,56.2779,418820.0
2023-12-19 12:30:00,58.84,58.94,58.81,58.91,449845.0,56.2779,56.3735,56.2492,56.3449,449845.0
2023-12-19 13:00:00,58.9,58.93,58.84,58.9,342988.0,56.3353,56.364,56.2779,56.3353,342988.0
2023-12-19 13:30:00,58.9,58.99,58.85,58.94,404461.0,56.3353,56.4214,56.2875,56.3735,404461.0
2023-12-19 14:00:00,58.94,58.98,58.83,58.85,497694.0,56.3735,56.4118,56.2683,56.2875,497694.0
2023-12-19 14:30:00,58.85,58.9,58.76,58.8,511623.0,56.2875,56.3353,56.2014,56.2396,511623.0
2023-12-19 15:00:00,58.79,58.8,58.64,58.68,845710.0,56.2301,56.2396,56.0866,56.1249,845710.0
2023-12-19 15:30:00,58.68,58.84,58.63,58.83,1846260.0,56.1249,56.2779,56.077,56.2683,1846260.0
2023-12-20 09:30:00,58.5,58.67,58.42,58.53,929215.0,55.9527,56.1153,55.8762,55.9814,929215.0
2023-12-20 10:00:00,58.54,58.57,58.34,58.4,697063.0,55.991,56.0197,55.7997,55.8571,697063.0
2023-12-20 10:30:00,58.41,58.49,58.35,58.35,601489.0,55.8666,55.9431,55.8092,55.8092,601489.0
2023-12-20 11:00:00,58.35,58.37,58.26,58.33,600706.0,55.8092,55.8284,55.7232,55.7901,600706.0
2023-12-20 11:30:00,58.34,58.38,58.19,58.22,738712.0,55.7997,55.8379,55.6562,55.6849,738712.0
2023-12-20 12:00:00,58.22,58.25,58.13,58.17,558917.0,55.6849,55.7136,55.5988,55.6371,558917.0
2023-12-20 12:30:00,58.17,58.23,58.15,58.18,412037.0,55.6371,55.6945,55.6179,55.6466,412037.0
2023-12-20 13:00:00,58.18,58.28,58.17,58.23,465262.0,55.6466,55.7423,55.6371,55.6945,465262.0
2023-12-20 13:30:00,58.24,58.31,58.2,58.24,493204.0,55.704,55.771,55.6658,55.704,493204.0
2023-12-20 14:00:00,58.23,58.25,58.16,58.25,673903.0,55.6945,55.7136,55.6275,55.7136,673903.0
2023-12-20 14:30:00,58.25,58.27,57.89,57.93,882320.0,55.7136,55.7327,55.3693,55.4075,882320.0
2023-12-20 15:00:00,57.92,57.94,57.79,57.85,988268.0,55.398,55.4171,55.2736,55.331,988268.0
2023-12-20 15:30:00,57.85,57.9,57.57,57.61,2777621.0,55.331,55.3788,55.0632,55.1015,2777621.0
2023-12-21 09:30:00,57.85,58.04,57.76,57.92,823730.0,55.331,55.5127,55.2449,55.398,823730.0
2023-12-21 10:00:00,57.92,58.05,57.74,57.95,594922.0,55.398,55.5223,55.2258,55.4267,594922.0
2023-12-21 10:30:00,57.96,58.07,57.94,58.03,443069.0,55.4362,55.5414,55.4171,55.5032,443069.0
2023-12-21 11:00:00,58.03,58.05,57.8,57.9,613482.0,55.5032,55.5223,55.2832,55.3788,613482.0
2023-12-21 11:30:00,57.9,57.94,57.74,57.74,790851.0,55.3788,55.4171,55.2258,55.2258,790851.0
2023-12-21 12:00:00,57.74,57.74,57.52,57.6,622916.0,55.2258,55.2258,55.0154,55.0919,622916.0
2023-12-21 12:30:00,57.61,57.66,57.5,57.53,467480.0,55.1015,55.1493,54.9962,55.0249,467480.0
2023-12-21 13:00:00,57.54,57.61,57.47,57.58,515776.0,55.0345,55.1015,54.9676,55.0728,515776.0
2023-12-21 13:30:00,57.58,57.64,57.54,57.63,395411.0,55.0728,55.1302,55.0345,55.1206,395411.0
2023-12-21 14:00:00,57.63,57.68,57.59,57.66,394263.0,55.1206,55.1684,55.0823,55.1493,394263.0
2023-12-21 14:30:00,57.66,57.74,57.62,57.71,336197.0,55.1493,55.2258,55.111,55.1971,336197.0
2023-12-21 15:00:00,57.71,57.88,57.66,57.87,461005.0,55.1971,55.3597,55.1493,55.3501,461005.0
2023-12-21 15:30:00,57.87,58.02,57.84,57.97,1439242.0,55.3501,55.4936,55.3214,55.4458,1439242.0
2023-12-22 09:30:00,58.12,58.42,58.02,58.38,797483.0,55.5893,55.8762,55.4936,55.8379,797483.0
2023-12-22 10:00:00,58.38,58.4,58.29,58.38,478795.0,55.8379,55.8571,55.7518,55.8379,478795.0
2023-12-22 10:30:00,58.39,58.46,58.34,58.37,482914.0,55.8475,55.9144,55.7997,55.8284,482914.0
2023-12-22 11:00:00,58.36,58.41,58.29,58.35,497205.0,55.8188,55.8666,55.7518,55.8092,497205.0
2023-12-22 11:30:00,58.34,58.4,58.3,58.32,336319.0,55.7997,55.8571,55.7614,55.7805,336319.0
2023-12-22 12:00:00,58.32,58.39,58.31,58.35,259276.0,55.7805,55.8475,55.771,55.8092,259276.0
2023-12-22 12:30:00,58.35,58.45,58.32,58.44,321476.0,55.8092,55.9049,55.7805,55.8953,321476.0
2023-12-22 13:00:00,58.44,58.45,58.4,58.45,240620.0,55.8953,55.9049,55.8571,55.9049,240620.0
2023-12-22 13:30:00,58.45,58.46,58.36,58.38,393026.0,55.9049,55.9144,55.8188,55.8379,393026.0
2023-12-22 14:00:00,58.38,58.39,58.14,58.15,517392.0,55.8379,55.8475,55.6084,55.6179,517392.0
2023-12-22 14:30:00,58.15,58.33,58.12,58.28,331467.0,55.6179,55.7901,55.5893,55.7423,331467.0
2023-12-22 15:00:00,58.28,58.32,58.25,58.3,402959.0,55.7423,55.7805,55.7136,55.7614,402959.0
2023-12-22 15:30:00,58.3,58.36,58.23,58.33,1119170.0,55.7614,55.8188,55.6945,55.7901,1119170.0
2023-12-26 09:30:00,58.06,58.33,58.06,58.31,573672.0,55.5319,55.7901,55.5319,55.771,573672.0
2023-12-26 10:00:00,58.3,58.39,58.29,58.35,216824.0,55.7614,55.8475,55.7518,55.8092,216824.0
2023-12-26 10:30:00,58.34,58.42,58.31,58.33,227959.0,55.7997,55.8762,55.771,55.7901,227959.0
2023-12-26 11:00:00,58.33,58.39,58.29,58.34,258691.0,55.7901,55.8475,55.7518,55.7997,258691.0
2023-12-26 11:30:00,58.34,58.4,58.32,58.39,198571.0,55.7997,55.8571,55.7805,55.8475,198571.0
2023-12-26 12:00:00,58.39,58.44,58.35,58.43,211691.0,55.8475,55.8953,55.8092,55.8858,211691.0
2023-12-26 12:30:00,58.43,58.48,58.36,58.46,271894.0,55.8858,55.9336,55.8188,55.9144,271894.0
2023-12-26 13:00:00,58.46,58.58,58.45,58.55,215806.0,55.9144,56.0292,55.9049,56.0005,215806.0
2023-12-26 13:30:00,58.55,58.57,58.51,58.54,227333.0,56.0005,56.0197,55.9623,55.991,227333.0
2023-12-26 14:00:00,58.54,58.58,58.48,58.56,238039.0,55.991,56.0292,55.9336,56.0101,238039.0
2023-12-26 14:30:00,58.57,58.64,58.56,58.62,310316.0,56.0197,56.0866,56.0101,56.0675,310316.0
2023-12-26 15:00:00,58.61,58.71,58.53,58.66,315249.0,56.0579,56.1536,55.9814,56.1057,315249.0
2023-12-26 15:30:00,58.66,58.71,58.55,58.56,914256.0,56.1057,56.1536,56.0005,56.0101,914256.0
2023-12-27 09:30:00,58.64,58.66,58.45,58.51,760307.0,56.0866,56.1057,55.9049,55.9623,760307.0
2023-12-27 10:00:00,58.52,58.55,58.4,58.54,393031.0,55.9718,56.0005,55.8571,55.991,393031.0
2023-12-27 10:30:00,58.54,58.63,58.53,58.6,443880.0,55.991,56.077,55.9814,56.0483,443880.0
2023-12-27 11:00:00,58.6,58.66,58.55,58.63,311581.0,56.0483,56.1057,56.0005,56.077,311581.0
2023-12-27 11:30:00,58.63,58.68,58.6,58.65,252773.0,56.077,56.1249,56.0483,56.0962,252773.0
2023-12-27 12:00:00,58.65,58.67,58.62,58.66,228319.0,56.0962,56.1153,56.0675,56.1057,228319.0
2023-12-27 12:30:00,58.65,58.68,58.61,58.67,229146.0,56.0962,56.1249,56.0579,56.1153,229146.0
2023-12-27 13:00:00,58.67,58.77,58.65,58.71,404339.0,56.1153,56.2109,56.0962,56.1536,404339.0
2023-12-27 13:30:00,58.71,58.75,58.66,58.72,292951.0,56.1536,56.1918,56.1057,56.1631,292951.0
2023-12-27 14:00:00,58.71,58.71,58.54,58.66,381491.0,56.1536,56.1536,55.991,56.1057,381491.0
2023-12-27 14:30:00,58.66,58.66,58.58,58.64,267648.0,56.1057,56.1057,56.0292,56.0866,267648.0
2023-12-27 15:00:00,58.64,58.71,58.63,58.67,289590.0,56.0866,56.1536,56.077,56.1153,289590.0
2023-12-27 15:30:00,58.67,58.73,58.59,58.71,981552.0,56.1153,56.1727,56.0388,56.1536,981552.0
2023-12-28 09:30:00,58.65,58.87,58.61,58.76,599076.0,56.0962,56.3066,56.0579,56.2014,599076.0
2023-12-28 10:00:00,58.76,58.85,58.72,58.85,346217.0,56.2014,56.2875,56.1631,56.2875,346217.0
2023-12-28 10:30:00,58.85,58.87,58.76,58.8,326722.0,56.2875,56.3066,56.2014,56.2396,326722.0
2023-12-28 11:00:00,58.8,58.83,58.67,58.72,345267.0,56.2396,56.2683,56.1153,56.1631,345267.0
2023-12-28 11:30:00,58.73,58.75,58.67,58.67,299414.0,56.1727,56.1918,56.1153,56.1153,299414.0
2023-12-28 12:00:00,58.67,58.71,58.61,58.63,349324.0,56.1153,56.1536,56.0579,56.077,349324.0
2023-12-28 12:30:00,58.63,58.66,58.6,58.61,268823.0,56.077,56.1057,56.0483,56.0579,268823.0
2023-12-28 13:00:00,58.62,58.66,58.52,58.6,336544.0,56.0675,56.1057,55.9718,56.0483,336544.0
2023-12-28 13:30:00,58.61,58.74,58.6,58.73,254621.0,56.0579,56.1823,56.0483,56.1727,254621.0
2023-12-28 14:00:00,58.73,58.81,58.69,58.8,262277.0,56.1727,56.2492,56.1344,56.2396,262277.0
2023-12-28 14:30:00,58.8,58.8,58.71,58.76,282954.0,56.2396,56.2396,56.1536,56.2014,282954.0
2023-12-28 15:00:00,58.77,58.77,58.69,58.71,478522.0,56.2109,56.2109,56.1344,56.1536,478522.0
2023-12-28 15:30:00,58.7,58.79,58.67,58.77,1757173.0,56.144,56.2301,56.1153,56.2109,1757173.0
2023-12-29 09:30:00,58.74,58.83,58.63,58.64,501167.0,56.1823,56.2683,56.077,56.0866,501167.0
2023-12-29 10:00:00,58.65,58.78,58.64,58.77,367287.0,56.0962,56.2205,56.0866,56.2109,367287.0
2023-12-29 10:30:00,58.78,58.91,58.78,58.87,509716.0,56.2205,56.3449,56.2205,56.3066,509716.0
2023-12-29 11:00:00,58.87,58.98,58.84,58.86,380317.0,56.3066,56.4118,56.2779,56.297,380317.0
2023-12-29 11:30:00,58.85,58.9,58.74,58.75,310880.0,56.2875,56.3353,56.1823,56.1918,310880.0
2023-12-29 12:00:00,58.75,58.78,58.67,58.71,214196.0,56.1918,56.2205,56.1153,56.1536,214196.0
2023-12-29 12:30:00,58.71,58.78,58.68,58.75,194475.0,56.1536,56.2205,56.1249,56.1918,194475.0
2023-12-29 13:00:00,58.76,58.81,58.71,58.72,228697.0,56.2014,56.2492,56.1536,56.1631,228697.0
2023-12-29 13:30:00,58.72,58.8,58.71,58.76,157758.0,56.1631,56.2396,56.1536,56.2014,157758.0
2023-12-29 14:00:00,58.76,58.85,58.74,58.8,187397.0,56.2014,56.2875,56.1823,56.2396,187397.0
2023-12-29 14:30:00,58.8,58.84,58.78,58.8,218699.0,56.2396,56.2779,56.2205,56.2396,218699.0
2023-12-29 15:00:00,58.8,58.91,58.78,58.88,431555.0,56.2396,56.3449,56.2205,56.3162,431555.0
2023-12-29 15:30:00,58.88,58.98,58.84,58.91,1899887.0,56.3162,56.4118,56.2779,56.3449,1899887.0
2024-01-02 09:30:00,58.8,59.28,58.67,59.25,1165123.0,56.2396,56.6987,56.1153,56.67,1165123.0
2024-01-02 10:00:00,59.25,59.51,59.2,59.48,914326.0,56.67,56.9187,56.6222,56.89,914326.0
2024-01-02 10:30:00,59.48,59.76,59.39,59.6,954628.0,56.89,57.1578,56.804,57.0048,954628.0
2024-01-02 11:00:00,59.59,59.6,59.35,59.42,895197.0,56.9952,57.0048,56.7657,56.8326,895197.0
2024-01-02 11:30:00,59.41,59.6,59.41,59.57,606118.0,56.8231,57.0048,56.8231,56.9761,606118.0
2024-01-02 12:00:00,59.57,59.65,59.51,59.63,444409.0,56.9761,57.0526,56.9187,57.0335,444409.0
2024-01-02 12:30:00,59.64,59.71,59.61,59.7,273841.0,57.0431,57.11,57.0144,57.1005,273841.0
2024-01-02 13:00:00,59.71,59.74,59.63,59.68,353859.0,57.11,57.1387,57.0335,57.0813,353859.0
2024-01-02 13:30:00,59.67,59.74,59.62,59.73,376675.0,57.0718,57.1387,57.0239,57.1291,376675.0
2024-01-02 14:00:00,59.73,59.79,59.69,59.74,451430.0,57.1291,57.1865,57.0909,57.1387,451430.0
2024-01-02 14:30:00,59.74,59.8,59.71,59.79,393431.0,57.1387,57.1961,57.11,57.1865,393431.0
2024-01-02 15:00:00,59.79,59.82,59.73,59.76,632767.0,57.1865,57.2152,57.1291,57.1578,632767.0
2024-01-02 15:30:00,59.77,59.88,59.68,59.84,1996754.0,57.1674,57.2726,57.0813,57.2344,1996754.0
2024-01-03 09:30:00,59.93,60.17,59.76,60.17,1807105.0,57.3204,57.55,57.1578,57.55,1807105.0
2024-01-03 10:00:00,60.16,60.2,59.9,60.07,680875.0,57.5404,57.5787,57.2917,57.4543,680875.0
2024-01-03 10:30:00,60.08,60.13,59.86,59.9,526254.0,57.4639,57.5117,57.2535,57.2917,526254.0
2024-01-03 11:00:00,59.89,60.01,59.85,59.98,508690.0,57.2822,57.397,57.2439,57.3683,508690.0
2024-01-03 11:30:00,59.98,60.01,59.92,59.95,449837.0,57.3683,57.397,57.3109,57.3396,449837.0
2024-01-03 12:00:00,59.95,60.0,59.9,59.94,439923.0,57.3396,57.3874,57.2917,57.33,439923.0
2024-01-03 12:30:00,59.94,60.03,59.94,60.02,299023.0,57.33,57.4161,57.33,57.4065,299023.0
2024-01-03 13:00:00,60.01,60.04,59.9,59.92,257437.0,57.397,57.4256,57.2917,57.3109,257437.0
2024-01-03 13:30:00,59.92,59.95,59.83,59.84,336238.0,57.3109,57.3396,57.2248,57.2344,336238.0
2024-01-03 14:00:00,59.84,60.0,59.81,59.96,427480.0,57.2344,57.3874,57.2057,57.3491,427480.0
2024-01-03 14:30:00,59.96,59.98,59.9,59.91,427908.0,57.3491,57.3683,57.2917,57.3013,427908.0
2024-01-03 15:00:00,59.91,59.93,59.81,59.92,505003.0,57.3013,57.3204,57.2057,57.3109,505003.0
2024-01-03 15:30:00,59.93,60.02,59.85,59.96,2044813.0,57.3204,57.4065,57.2439,57.3491,2044813.0
2024-01-04 09:30:00,60.03,60.08,59.66,59.94,1019786.0,57.4161,57.4639,57.0622,57.33,1019786.0
2024-01-04 10:00:00,59.95,60.09,59.92,59.98,453520.0,57.3396,57.4735,57.3109,57.3683,453520.0
2024-01-04 10:30:00,59.99,60.18,59.96,60.17,497532.0,57.3778,57.5596,57.3491,57.55,497532.0
2024-01-04 11:00:00,60.18,60.26,60.11,60.22,464048.0,57.5596,57.6361,57.4926,57.5978,464048.0
2024-01-04 11:30:00,60.23,60.25,60.09,60.12,384302.0,57.6074,57.6265,57.4735,57.5022,384302.0
2024-01-04 12:00:00,60.12,60.13,60.0,60.06,308453.0,57.5022,57.5117,57.3874,57.4448,308453.0
2024-01-04 12:30:00,60.05,60.06,59.98,60.01,293437.0,57.4352,57.4448,57.3683,57.397,293437.0
2024-01-04 13:00:00,60.01,60.03,59.93,59.97,255900.0,57.397,57.4161,57.3204,57.3587,255900.0
2024-01-04 13:30:00,59.97,60.0,59.91,59.97,317484.0,57.3587,57.3874,57.3013,57.3587,317484.0
2024-01-04 14:00:00,59.97,59.98,59.91,59.95,245402.0,57.3587,57.3683,57.3013,57.3396,245402.0
2024-01-04 14:30:00,59.95,59.98,59.89,59.95,429845.0,57.3396,57.3683,57.2822,57.3396,429845.0
2024-01-04 15:00:00,59.95,60.02,59.87,59.94,848314.0,57.3396,57.4065,57.263,57.33,848314.0
2024-01-04 15:30:00,59.94,60.0,59.74,59.77,1845552.0,57.33,57.3874,57.1387,57.1674,1845552.0
2024-01-05 09:30:00,59.8,59.84,59.58,59.76,695347.0,57.1961,57.2344,56.9857,57.1578,695347.0
2024-01-05 10:00:00,59.76,59.93,59.73,59.89,623913.0,57.1578,57.3204,57.1291,57.2822,623913.0
2024-01-05 10:30:00,59.89,59.93,59.79,59.9,478073.0,57.2822,57.3204,57.1865,57.2917,478073.0
2024-01-05 11:00:00,59.9,59.95,59.62,59.66,564590.0,57.2917,57.3396,57.0239,57.0622,564590.0
2024-01-05 11:30:00,59.67,59.7,59.38,59.39,419250.0,57.0718,57.1005,56.7944,56.804,419250.0
2024-01-05 12:00:00,59.4,59.41,59.18,59.21,544843.0,56.8135,56.8231,56.6031,56.6318,544843.0
2024-01-05 12:30:00,59.2,59.26,59.14,59.21,323786.0,56.6222,56.6796,56.5648,56.6318,323786.0
2024-01-05 13:00:00,59.21,59.25,59.09,59.23,342717.0,56.6318,56.67,56.517,56.6509,342717.0
2024-01-05 13:30:00,59.23,59.37,59.21,59.37,376635.0,56.6509,56.7848,56.6318,56.7848,376635.0
2024-01-05 14:00:00,59.37,59.5,59.36,59.43,342796.0,56.7848,56.9092,56.7753,56.8422,342796.0
2024-01-05 14:30:00,59.44,59.53,59.39,59.41,371167.0,56.8518,56.9379,56.804,56.8231,371167.0
2024-01-05 15:00:00,59.41,59.5,59.39,59.48,434295.0,56.8231,56.9092,56.804,56.89,434295.0
2024-01-05 15:30:00,59.48,59.71,59.43,59.66,1627050.0,56.89,57.11,56.8422,57.0622,1627050.0
2024-01-08 09:30:00,59.68,59.8,59.59,59.64,667699.0,57.0813,57.1961,56.9952,57.0431,667699.0
2024-01-08 10:00:00,59.64,59.64,59.42,59.53,591826.0,57.0431,57.0431,56.8326,56.9379,591826.0
2024-01-08 10:30:00,59.54,59.78,59.54,59.71,539842.0,56.9474,57.177,56.9474,57.11,539842.0
2024-01-08 11:00:00,59.71,59.76,59.62,59.73,310580.0,57.11,57.1578,57.0239,57.1291,310580.0
2024-01-08 11:30:00,59.73,59.8,59.69,59.73,398598.0,57.1291,57.1961,57.0909,57.1291,398598.0
2024-01-08 12:00:00,59.73,59.8,59.72,59.76,255924.0,57.1291,57.1961,57.1196,57.1578,255924.0
2024-01-08 12:30:00,59.76,59.82,59.73,59.81,215755.0,57.1578,57.2152,57.1291,57.2057,215755.0
2024-01-08 13:00:00,59.8,59.84,59.74,59.8,284048.0,57.1961,57.2344,57.1387,57.1961,284048.0
2024-01-08 13:30:00,59.8,59.83,59.75,59.82,301428.0,57.1961,57.2248,57.1483,57.2152,301428.0
2024-01-08 14:00:00,59.82,59.97,59.77,59.95,328853.0,57.2152,57.3587,57.1674,57.3396,328853.0
2024-01-08 14:30:00,59.96,60.1,59.95,60.09,539650.0,57.3491,57.483,57.3396,57.4735,539650.0
2024-01-08 15:00:00,60.09,60.16,60.06,60.1,442432.0,57.4735,57.5404,57.4448,57.483,442432.0
2024-01-08 15:30:00,60.1,60.18,60.06,60.13,1214846.0,57.483,57.5596,57.4448,57.5117,1214846.0
2024-01-09 09:30:00,59.99,59.99,59.62,59.95,737552.0,57.3778,57.3778,57.0239,57.3396,737552.0
2024-01-09 10:00:00,59.95,60.03,59.85,60.01,485893.0,57.3396,57.4161,57.2439,57.397,485893.0
2024-01-09 10:30:00,60.01,60.14,60.0,60.02,367567.0,57.397,57.5213,57.3874,57.4065,367567.0
2024-01-09 11:00:00,60.01,60.07,59.98,60.03,267498.0,57.397,57.4543,57.3683,57.4161,267498.0
2024-01-09 11:30:00,60.03,60.07,59.97,60.0,280843.0,57.4161,57.4543,57.3587,57.3874,280843.0
2024-01-09 12:00:00,59.99,60.0,59.85,59.89,378460.0,57.3778,57.3874,57.2439,57.2822,378460.0
2024-01-09 12:30:00,59.89,59.91,59.78,59.79,266199.0,57.2822,57.3013,57.177,57.1865,266199.0
2024-01-09 13:00:00,59.78,59.84,59.74,59.79,316684.0,57.177,57.2344,57.1387,57.1865,316684.0
2024-01-09 13:30:00,59.79,59.93,59.75,59.87,440499.0,57.1865,57.3204,57.1483,57.263,440499.0
2024-01-09 14:00:00,59.87,59.88,59.77,59.8,376444.0,57.263,57.2726,57.1674,57.1961,376444.0
2024-01-09 14:30:00,59.8,59.84,59.78,59.82,320865.0,57.1961,57.2344,57.177,57.2152,320865.0
2024-01-09 15:00:00,59.82,59.92,59.78,59.87,494772.0,57.2152,57.3109,57.177,57.263,494772.0
2024-01-09 15:30:00,59.87,60.03,59.85,59.98,1672476.0,57.263,57.4161,57.2439,57.3683,1672476.0
2024-01-10 09:30:00,60.22,60.41,60.09,60.25,1085499.0,57.5978,57.7795,57.4735,57.6265,1085499.0
2024-01-10 10:00:00,60.25,60.32,60.01,60.16,544046.0,57.6265,57.6935,57.397,57.5404,544046.0
2024-01-10 10:30:00,60.16,60.23,60.05,60.07,545165.0,57.5404,57.6074,57.4352,57.4543,545165.0
2024-01-10 11:00:00,60.07,60.1,59.98,60.04,393862.0,57.4543,57.483,57.3683,57.4256,393862.0
2024-01-10 11:30:00,60.04,60.1,60.01,60.09,313375.0,57.4256,57.483,57.397,57.4735,313375.0
2024-01-10 12:00:00,60.09,60.16,60.05,60.12,348982.0,57.4735,57.5404,57.4352,57.5022,348982.0
2024-01-10 12:30:00,60.12,60.16,60.05,60.15,326841.0,57.5022,57.5404,57.4352,57.5309,326841.0
2024-01-10 13:00:00,60.15,60.17,60.07,60.1,459418.0,57.5309,57.55,57.4543,57.483,459418.0
2024-01-10 13:30:00,60.1,60.26,60.09,60.26,414032.0,57.483,57.6361,57.4735,57.6361,414032.0
2024-01-10 14:00:00,60.26,60.28,60.19,60.27,446986.0,57.6361,57.6552,57.5691,57.6456,446986.0
2024-01-10 14:30:00,60.27,60.34,60.24,60.33,382300.0,57.6456,57.7126,57.6169,57.703,382300.0
2024-01-10 15:00:00,60.33,60.35,60.24,60.29,663619.0,57.703,57.7221,57.6169,57.6648,663619.0
2024-01-10 15:30:00,60.29,60.31,60.11,60.19,1925237.0,57.6648,57.6839,57.4926,57.5691,1925237.0
2024-01-11 09:30:00,60.25,60.26,59.94,59.98,1131348.0,57.6265,57.6361,57.33,57.3683,1131348.0
2024-01-11 10:00:00,59.98,60.1,59.79,59.8,626528.0,57.3683,57.483,57.1865,57.1961,626528.0
2024-01-11 10:30:00,59.8,59.91,59.73,59.82,727538.0,57.1961,57.3013,57.1291,57.2152,727538.0
2024-01-11 11:00:00,59.82,59.83,59.73,59.81,481285.0,57.2152,57.2248,57.1291,57.2057,481285.0
2024-01-11 11:30:00,59.81,59.87,59.74,59.78,370165.0,57.2057,57.263,57.1387,57.177,370165.0
2024-01-11 12:00:00,59.77,59.79,59.69,59.72,387673.0,57.1674,57.1865,57.0909,57.1196,387673.0
2024-01-11 12:30:00,59.72,59.81,59.7,59.8,383324.0,57.1196,57.2057,57.1005,57.1961,383324.0
2024-01-11 13:00:00,59.8,59.84,59.77,59.81,326743.0,57.1961,57.2344,57.1674,57.2057,326743.0
2024-01-11 13:30:00,59.82,59.84,59.75,59.82,446829.0,57.2152,57.2344,57.1483,57.2152,446829.0
2024-01-11 14:00:00,59.82,59.94,59.81,59.92,425433.0,57.2152,57.33,57.2057,57.3109,425433.0
2024-01-11 14:30:00,59.92,59.97,59.85,59.94,305619.0,57.3109,57.3587,57.2439,57.33,305619.0
2024-01-11 15:00:00,59.93,59.94,59.74,59.77,538825.0,57.3204,57.33,57.1387,57.1674,538825.0
2024-01-11 15:30:00,59.77,59.91,59.71,59.81,1844474.0,57.1674,57.3013,57.11,57.2057,1844474.0
2024-01-12 09:30:00,60.08,60.25,59.87,60.01,1180632.0,57.4639,57.6265,57.263,57.397,1180632.0
2024-01-12 10:00:00,60.01,60.11,59.94,59.98,1137452.0,57.397,57.4926,57.33,57.3683,1137452.0
2024-01-12 10:30:00,59.98,60.2,59.97,60.2,598861.0,57.3683,57.5787,57.3587,57.5787,598861.0
2024-01-12 11:00:00,60.19,60.23,60.12,60.16,431351.0,57.5691,57.6074,57.5022,57.5404,431351.0
2024-01-12 11:30:00,60.17,60.21,60.11,60.14,427601.0,57.55,57.5882,57.4926,57.5213,427601.0
2024-01-12 12:00:00,60.15,60.23,60.13,60.21,400407.0,57.5309,57.6074,57.5117,57.5882,400407.0
2024-01-12 12:30:00,60.2,60.25,60.17,60.22,284933.0,57.5787,57.6265,57.55,57.5978,284933.0
2024-01-12 13:00:00,60.22,60.33,60.22,60.32,331994.0,57.5978,57.703,57.5978,57.6935,331994.0
2024-01-12 13:30:00,60.32,60.34,60.26,60.32,389156.0,57.6935,57.7126,57.6361,57.6935,389156.0
2024-01-12 14:00:00,60.32,60.34,60.28,60.3,270880.0,57.6935,57.7126,57.6552,57.6743,270880.0
2024-01-12 14:30:00,60.3,60.32,60.24,60.32,494480.0,57.6743,57.6935,57.6169,57.6935,494480.0
2024-01-12 15:00:00,60.31,60.34,60.28,60.32,687915.0,57.6839,57.7126,57.6552,57.6935,687915.0
2024-01-12 15:30:00,60.32,60.46,60.31,60.4,1588133.0,57.6935,57.8274,57.6839,57.77,1588133.0
2024-01-16 09:30:00,60.39,60.43,60.03,60.23,1235679.0,57.7604,57.7987,57.4161,57.6074,1235679.0
2024-01-16 10:00:00,60.22,60.34,60.16,60.34,678034.0,57.5978,57.7126,57.5404,57.7126,678034.0
2024-01-16 10:30:00,60.34,60.36,60.21,60.23,479449.0,57.7126,57.7317,57.5882,57.6074,479449.0
2024-01-16 11:00:00,60.23,60.26,60.12,60.17,548685.0,57.6074,57.6361,57.5022,57.55,548685.0
2024-01-16 11:30:00,60.17,60.23,60.06,60.07,400421.0,57.55,57.6074,57.4448,57.4543,400421.0
2024-01-16 12:00:00,60.08,60.09,59.97,59.97,548033.0,57.4639,57.4735,57.3587,57.3587,548033.0
2024-01-16 12:30:00,59.96,60.01,59.94,59.98,322108.0,57.3491,57.397,57.33,57.3683,322108.0
2024-01-16 13:00:00,59.97,60.07,59.94,60.07,801999.0,57.3587,57.4543,57.33,57.4543,801999.0
2024-01-16 13:30:00,60.07,60.1,60.01,60.05,309050.0,57.4543,57.483,57.397,57.4352,309050.0
2024-01-16 14:00:00,60.04,60.04,59.85,59.9,325648.0,57.4256,57.4256,57.2439,57.2917,325648.0
2024-01-16 14:30:00,59.9,59.98,59.85,59.95,434992.0,57.2917,57.3683,57.2439,57.3396,434992.0
2024-01-16 15:00:00,59.96,60.0,59.9,59.92,403860.0,57.3491,57.3874,57.2917,57.3109,403860.0
2024-01-16 15:30:00,59.92,60.01,59.87,60.0,1488733.0,57.3109,57.397,57.263,57.3874,1488733.0
2024-01-17 09:30:00,59.86,59.98,59.82,59.95,823106.0,57.2535,57.3683,57.2152,57.3396,823106.0
2024-01-17 10:00:00,59.94,60.05,59.88,60.04,564458.0,57.33,57.4352,57.2726,57.4256,564458.0
2024-01-17 10:30:00,60.04,60.18,60.02,60.12,680962.0,57.4256,57.5596,57.4065,57.5022,680962.0
2024-01-17 11:00:00,60.13,60.14,60.05,60.11,412392.0,57.5117,57.5213,57.4352,57.4926,412392.0
2024-01-17 11:30:00,60.1,60.21,60.0,60.01,342850.0,57.483,57.5882,57.3874,57.397,342850.0
2024-01-17 12:00:00,60.01,60.01,59.9,59.93,245576.0,57.397,57.397,57.2917,57.3204,245576.0
2024-01-17 12:30:00,59.93,59.98,59.87,59.95,243526.0,57.3204,57.3683,57.263,57.3396,243526.0
2024-01-17 13:00:00,59.96,60.0,59.83,59.87,291408.0,57.3491,57.3874,57.2248,57.263,291408.0
2024-01-17 13:30:00,59.87,59.98,59.85,59.98,236296.0,57.263,57.3683,57.2439,57.3683,236296.0
2024-01-17 14:00:00,59.98,60.0,59.9,59.92,264999.0,57.3683,57.3874,57.2917,57.3109,264999.0
2024-01-17 14:30:00,59.92,59.99,59.9,59.97,216098.0,57.3109,57.3778,57.2917,57.3587,216098.0
2024-01-17 15:00:00,59.96,59.98,59.89,59.94,274900.0,57.3491,57.3683,57.2822,57.33,274900.0
2024-01-17 15:30:00,59.94,60.04,59.92,59.99,1017690.0,57.33,57.4256,57.3109,57.3778,1017690.0
2024-01-18 09:30:00,59.69,59.82,59.52,59.64,815187.0,57.0909,57.2152,56.9283,57.0431,815187.0
2024-01-18 10:00:00,59.63,59.72,59.61,59.72,472407.0,57.0335,57.1196,57.0144,57.1196,472407.0
2024-01-18 10:30:00,59.72,59.8,59.71,59.74,403121.0,57.1196,57.1961,57.11,57.1387,403121.0
2024-01-18 11:00:00,59.75,59.87,59.69,59.86,453315.0,57.1483,57.263,57.0909,57.2535,453315.0
2024-01-18 11:30:00,59.86,59.89,59.72,59.79,335898.0,57.2535,57.2822,57.1196,57.1865,335898.0
2024-01-18 12:00:00,59.79,59.82,59.72,59.79,314575.0,57.1865,57.2152,57.1196,57.1865,314575.0
2024-01-18 12:30:00,59.79,59.82,59.74,59.77,258015.0,57.1865,57.2152,57.1387,57.1674,258015.0
2024-01-18 13:00:00,59.77,59.9,59.73,59.89,261096.0,57.1674,57.2917,57.1291,57.2822,261096.0
2024-01-18 13:30:00,59.88,59.97,59.87,59.95,380468.0,57.2726,57.3587,57.263,57.3396,380468.0
2024-01-18 14:00:00,59.95,60.11,59.92,60.11,382265.0,57.3396,57.4926,57.3109,57.4926,382265.0
2024-01-18 14:30:00,60.11,60.18,60.07,60.16,395613.0,57.4926,57.5596,57.4543,57.5404,395613.0
2024-01-18 15:00:00,60.16,60.2,60.1,60.19,406179.0,57.5404,57.5787,57.483,57.5691,406179.0
2024-01-18 15:30:00,60.2,60.23,60.15,60.16,1278805.0,57.5787,57.6074,57.5309,57.5404,1278805.0
2024-01-19 09:30:00,60.26,60.28,59.64,59.79,1787113.0,57.6361,57.6552,57.0431,57.1865,1787113.0
2024-01-19 10:00:00,59.78,59.95,59.72,59.89,625296.0,57.177,57.3396,57.1196,57.2822,625296.0
2024-01-19 10:30:00,59.89,59.9,59.77,59.83,370013.0,57.2822,57.2917,57.1674,57.2248,370013.0
2024-01-19 11:00:00,59.83,59.91,59.79,59.82,354213.0,57.2248,57.3013,57.1865,57.2152,354213.0
2024-01-19 11:30:00,59.82,59.86,59.76,59.82,344623.0,57.2152,57.2535,57.1578,57.2152,344623.0
2024-01-19 12:00:00,59.82,59.84,59.76,59.78,324498.0,57.2152,57.2344,57.1578,57.177,324498.0
2024-01-19 12:30:00,59.79,59.86,59.75,59.82,496007.0,57.1865,57.2535,57.1483,57.2152,496007.0
2024-01-19 13:00:00,59.83,59.88,59.76,59.85,334035.0,57.2248,57.2726,57.1578,57.2439,334035.0
2024-01-19 13:30:00,59.86,59.91,59.82,59.91,414219.0,57.2535,57.3013,57.2152,57.3013,414219.0
2024-01-19 14:00:00,59.91,60.0,59.86,59.94,518928.0,57.3013,57.3874,57.2535,57.33,518928.0
2024-01-19 14:30:00,59.95,59.99,59.89,59.92,430443.0,57.3396,57.3778,57.2822,57.3109,430443.0
2024-01-19 15:00:00,59.92,60.0,59.89,59.92,430708.0,57.3109,57.3874,57.2822,57.3109,430708.0
2024-01-19 15:30:00,59.92,59.93,59.78,59.85,1915724.0,57.3109,57.3204,57.177,57.2439,1915724.0
2024-01-22 09:30:00,59.76,60.02,59.61,59.99,947249.0,57.1578,57.4065,57.0144,57.3778,947249.0
2024-01-22 10:00:00,59.99,60.07,59.75,59.93,820623.0,57.3778,57.4543,57.1483,57.3204,820623.0
2024-01-22 10:30:00,59.94,59.99,59.86,59.87,490316.0,57.33,57.3778,57.2535,57.263,490316.0
2024-01-22 11:00:00,59.88,59.9,59.75,59.79,474023.0,57.2726,57.2917,57.1483,57.1865,474023.0
2024-01-22 11:30:00,59.79,59.79,59.55,59.56,572752.0,57.1865,57.1865,56.957,56.9665,572752.0
2024-01-22 12:00:00,59.57,59.62,59.54,59.59,407927.0,56.9761,57.0239,56.9474,56.9952,407927.0
2024-01-22 12:30:00,59.59,59.62,59.48,59.49,477305.0,56.9952,57.0239,56.89,56.8996,477305.0
2024-01-22 13:00:00,59.5,59.52,59.44,59.47,413077.0,56.9092,56.9283,56.8518,56.8805,413077.0
2024-01-22 13:30:00,59.47,59.6,59.45,59.6,315752.0,56.8805,57.0048,56.8613,57.0048,315752.0
2024-01-22 14:00:00,59.6,59.66,59.58,59.66,261434.0,57.0048,57.0622,56.9857,57.0622,261434.0
2024-01-22 14:30:00,59.66,59.76,59.64,59.75,294882.0,57.0622,57.1578,57.0431,57.1483,294882.0
2024-01-22 15:00:00,59.75,59.76,59.68,59.71,475960.0,57.1483,57.1578,57.0813,57.11,475960.0
2024-01-22 15:30:00,59.71,59.72,59.56,59.58,1702338.0,57.11,57.1196,56.9665,56.9857,1702338.0
2024-01-23 09:30:00,59.53,59.71,59.46,59.57,853472.0,56.9379,57.11,56.8709,56.9761,853472.0
2024-01-23 10:00:00,59.57,59.69,59.55,59.68,548232.0,56.9761,57.0909,56.957,57.0813,548232.0
2024-01-23 10:30:00,59.68,59.78,59.67,59.71,741717.0,57.0813,57.177,57.0718,57.11,741717.0
2024-01-23 11:00:00,59.71,59.71,59.6,59.65,425858.0,57.11,57.11,57.0048,57.0526,425858.0
2024-01-23 11:30:00,59.65,59.83,59.63,59.82,633073.0,57.0526,57.2248,57.0335,57.2152,633073.0
2024-01-23 12:00:00,59.83,59.86,59.78,59.83,384715.0,57.2248,57.2535,57.177,57.2248,384715.0
2024-01-23 12:30:00,59.83,59.88,59.78,59.86,355111.0,57.2248,57.2726,57.177,57.2535,355111.0
2024-01-23 13:00:00,59.85,59.9,59.8,59.84,590382.0,57.2439,57.2917,57.1961,57.2344,590382.0
2024-01-23 13:30:00,59.84,59.88,59.81,59.85,390675.0,57.2344,57.2726,57.2057,57.2439,390675.0
2024-01-23 14:00:00,59.84,59.92,59.82,59.92,417930.0,57.2344,57.3109,57.2152,57.3109,417930.0
2024-01-23 14:30:00,59.91,60.0,59.9,59.91,596626.0,57.3013,57.3874,57.2917,57.3013,596626.0
2024-01-23 15:00:00,59.91,59.94,59.84,59.88,806140.0,57.3013,57.33,57.2344,57.2726,806140.0
2024-01-23 15:30:00,59.89,59.94,59.83,59.84,2071478.0,57.2822,57.33,57.2248,57.2344,2071478.0
2024-01-24 09:30:00,59.8,59.81,59.59,59.65,846874.0,57.1961,57.2057,56.9952,57.0526,846874.0
2024-01-24 10:00:00,59.65,59.65,59.4,59.42,571353.0,57.0526,57.0526,56.8135,56.8326,571353.0
2024-01-24 10:30:00,59.42,59.57,59.41,59.53,617145.0,56.8326,56.9761,56.8231,56.9379,617145.0
2024-01-24 11:00:00,59.53,59.69,59.52,59.59,1216025.0,56.9379,57.0909,56.9283,56.9952,1216025.0
2024-01-24 11:30:00,59.59,59.64,59.43,59.48,503044.0,56.9952,57.0431,56.8422,56.89,503044.0
2024-01-24 12:00:00,59.48,59.5,59.33,59.4,537843.0,56.89,56.9092,56.7466,56.8135,537843.0
2024-01-24 12:30:00,59.41,59.44,59.32,59.43,445964.0,56.8231,56.8518,56.737,56.8422,445964.0
2024-01-24 13:00:00,59.43,59.45,59.33,59.35,413821.0,56.8422,56.8613,56.7466,56.7657,413821.0
2024-01-24 13:30:00,59.35,59.35,59.27,59.3,448161.0,56.7657,56.7657,56.6892,56.7179,448161.0
2024-01-24 14:00:00,59.3,59.3,59.13,59.25,1418981.0,56.7179,56.7179,56.5553,56.67,1418981.0
2024-01-24 14:30:00,59.25,59.28,59.1,59.12,526158.0,56.67,56.6987,56.5266,56.5457,526158.0
2024-01-24 15:00:00,59.12,59.18,59.09,59.18,773196.0,56.5457,56.6031,56.517,56.6031,773196.0
2024-01-24 15:30:00,59.18,59.23,58.89,58.91,2129719.0,56.6031,56.6509,56.3257,56.3449,2129719.0
2024-01-25 09:30:00,59.01,59.08,58.84,58.95,815800.0,56.4405,56.5074,56.2779,56.3831,815800.0
2024-01-25 10:00:00,58.95,59.08,58.86,58.87,490116.0,56.3831,56.5074,56.297,56.3066,490116.0
2024-01-25 10:30:00,58.86,58.88,58.66,58.67,606794.0,56.297,56.3162,56.1057,56.1153,606794.0
2024-01-25 11:00:00,58.67,58.79,58.66,58.76,744153.0,56.1153,56.2301,56.1057,56.2014,744153.0
2024-01-25 11:30:00,58.76,58.84,58.73,58.81,334230.0,56.2014,56.2779,56.1727,56.2492,334230.0
2024-01-25 12:00:00,58.81,58.9,58.78,58.82,547883.0,56.2492,56.3353,56.2205,56.2588,547883.0
2024-01-25 12:30:00,58.82,58.82,58.71,58.77,498511.0,56.2588,56.2588,56.1536,56.2109,498511.0
2024-01-25 13:00:00,58.78,58.86,58.76,58.82,451488.0,56.2205,56.297,56.2014,56.2588,451488.0
2024-01-25 13:30:00,58.82,58.97,58.82,58.95,362989.0,56.2588,56.4022,56.2588,56.3831,362989.0
2024-01-25 14:00:00,58.94,59.05,58.93,59.04,450218.0,56.3735,56.4788,56.364,56.4692,450218.0
2024-01-25 14:30:00,59.03,59.06,58.95,58.97,410836.0,56.4596,56.4883,56.3831,56.4022,410836.0
2024-01-25 15:00:00,58.96,59.1,58.96,59.04,990930.0,56.3927,56.5266,56.3927,56.4692,990930.0
2024-01-25 15:30:00,59.05,59.17,59.0,59.17,2334176.0,56.4788,56.5935,56.4309,56.5935,2334176.0
2024-01-26 09:30:00,59.22,59.39,59.17,59.29,890949.0,56.6414,56.804,56.5935,56.7083,890949.0
2024-01-26 10:00:00,59.29,59.37,59.21,59.22,1097208.0,56.7083,56.7848,56.6318,56.6414,1097208.0
2024-01-26 10:30:00,59.21,59.25,59.12,59.22,611883.0,56.6318,56.67,56.5457,56.6414,611883.0
2024-01-26 11:00:00,59.22,59.37,59.21,59.36,581084.0,56.6414,56.7848,56.6318,56.7753,581084.0
2024-01-26 11:30:00,59.36,59.45,59.34,59.44,543276.0,56.7753,56.8613,56.7561,56.8518,543276.0
2024-01-26 12:00:00,59.44,59.49,59.4,59.48,245771.0,56.8518,56.8996,56.8135,56.89,245771.0
2024-01-26 12:30:00,59.48,59.48,59.32,59.32,536086.0,56.89,56.89,56.737,56.737,536086.0
2024-01-26 13:00:00,59.32,59.32,59.25,59.26,254373.0,56.737,56.737,56.67,56.6796,254373.0
2024-01-26 13:30:00,59.26,59.29,59.22,59.28,279213.0,56.6796,56.7083,56.6414,56.6987,279213.0
2024-01-26 14:00:00,59.28,59.34,59.26,59.33,778743.0,56.6987,56.7561,56.6796,56.7466,778743.0
2024-01-26 14:30:00,59.34,59.4,59.31,59.4,615175.0,56.7561,56.8135,56.7274,56.8135,615175.0
2024-01-26 15:00:00,59.4,59.44,59.35,59.37,446288.0,56.8135,56.8518,56.7657,56.7848,446288.0
2024-01-26 15:30:00,59.38,59.41,59.31,59.36,2025344.0,56.7944,56.8231,56.7274,56.7753,2025344.0
2024-01-29 09:30:00,59.34,59.39,59.17,59.38,809946.0,56.7561,56.804,56.5935,56.7944,809946.0
2024-01-29 10:00:00,59.38,59.53,59.37,59.41,618558.0,56.7944,56.9379,56.7848,56.8231,618558.0
2024-01-29 10:30:00,59.41,59.42,59.27,59.28,1321711.0,56.8231,56.8326,56.6892,56.6987,1321711.0
2024-01-29 11:00:00,59.28,59.38,59.24,59.38,371233.0,56.6987,56.7944,56.6605,56.7944,371233.0
2024-01-29 11:30:00,59.38,59.54,59.35,59.51,2870325.0,56.7944,56.9474,56.7657,56.9187,2870325.0
2024-01-29 12:00:00,59.51,59.53,59.47,59.49,344626.0,56.9187,56.9379,56.8805,56.8996,344626.0
2024-01-29 12:30:00,59.49,59.54,59.48,59.54,383493.0,56.8996,56.9474,56.89,56.9474,383493.0
2024-01-29 13:00:00,59.53,59.69,59.51,59.69,438434.0,56.9379,57.0909,56.9187,57.0909,438434.0
2024-01-29 13:30:00,59.69,59.73,59.63,59.63,372160.0,57.0909,57.1291,57.0335,57.0335,372160.0
2024-01-29 14:00:00,59.63,59.64,59.57,59.59,267712.0,57.0335,57.0431,56.9761,56.9952,267712.0
2024-01-29 14:30:00,59.59,59.63,59.55,59.58,408543.0,56.9952,57.0335,56.957,56.9857,408543.0
2024-01-29 15:00:00,59.58,59.79,59.57,59.77,647282.0,56.9857,57.1865,56.9761,57.1674,647282.0
2024-01-29 15:30:00,59.77,59.77,59.65,59.75,1298793.0,57.1674,57.1674,57.0526,57.1483,1298793.0
2024-01-30 09:30:00,59.85,59.85,59.44,59.63,967883.0,57.2439,57.2439,56.8518,57.0335,967883.0
2024-01-30 10:00:00,59.63,59.67,59.56,59.65,404369.0,57.0335,57.0718,56.9665,57.0526,404369.0
2024-01-30 10:30:00,59.66,59.75,59.64,59.66,549343.0,57.0622,57.1483,57.0431,57.0622,549343.0
2024-01-30 11:00:00,59.66,59.67,59.6,59.62,439429.0,57.0622,57.0718,57.0048,57.0239,439429.0
2024-01-30 11:30:00,59.62,59.78,59.58,59.65,1390922.0,57.0239,57.177,56.9857,57.0526,1390922.0
2024-01-30 12:00:00,59.66,59.69,59.56,59.66,1158815.0,57.0622,57.0909,56.9665,57.0622,1158815.0
2024-01-30 12:30:00,59.65,59.82,59.64,59.8,1485546.0,57.0526,57.2152,57.0431,57.1961,1485546.0
2024-01-30 13:00:00,59.8,59.83,59.76,59.78,908099.0,57.1961,57.2248,57.1578,57.177,908099.0
2024-01-30 13:30:00,59.78,59.95,59.77,59.94,510109.0,57.177,57.3396,57.1674,57.33,510109.0
2024-01-30 14:00:00,59.94,60.02,59.94,59.98,822679.0,57.33,57.4065,57.33,57.3683,822679.0
2024-01-30 14:30:00,59.98,60.0,59.93,59.96,875498.0,57.3683,57.3874,57.3204,57.3491,875498.0
2024-01-30 15:00:00,59.96,59.96,59.79,59.9,1820158.0,57.3491,57.3491,57.1865,57.2917,1820158.0
2024-01-30 15:30:00,59.9,59.94,59.82,59.9,1877864.0,57.2917,57.33,57.2152,57.2917,1877864.0
2024-01-31 09:30:00,60.1,60.45,59.96,60.19,1674420.0,57.483,57.8178,57.3491,57.5691,1674420.0
2024-01-31 10:00:00,60.19,60.34,60.04,60.33,918077.0,57.5691,57.7126,57.4256,57.703,918077.0
2024-01-31 10:30:00,60.33,60.4,60.2,60.2,699792.0,57.703,57.77,57.5787,57.5787,699792.0
2024-01-31 11:00:00,60.19,60.21,60.0,60.01,522430.0,57.5691,57.5882,57.3874,57.397,522430.0
2024-01-31 11:30:00,60.01,60.03,59.91,59.97,461562.0,57.397,57.4161,57.3013,57.3587,461562.0
2024-01-31 12:00:00,59.98,60.02,59.94,60.02,315512.0,57.3683,57.4065,57.33,57.4065,315512.0
2024-01-31 12:30:00,60.02,60.04,59.97,60.04,337117.0,57.4065,57.4256,57.3587,57.4256,337117.0
2024-01-31 13:00:00,60.04,60.05,59.91,59.96,376381.0,57.4256,57.4352,57.3013,57.3491,376381.0
2024-01-31 13:30:00,59.96,59.99,59.89,59.98,315910.0,57.3491,57.3778,57.2822,57.3683,315910.0
2024-01-31 14:00:00,59.98,60.0,59.8,59.94,396791.0,57.3683,57.3874,57.1961,57.33,396791.0
2024-01-31 14:30:00,59.94,59.96,59.7,59.73,725072.0,57.33,57.3491,57.1005,57.1291,725072.0
2024-01-31 15:00:00,59.73,59.75,59.47,59.49,2227237.0,57.1291,57.1483,56.8805,56.8996,2227237.0
2024-01-31 15:30:00,59.49,59.56,59.29,59.46,5957014.0,56.8996,56.9665,56.7083,56.8709,5957014.0
2024-02-01 09:30:00,59.57,59.72,59.36,59.7,1064753.0,56.9761,57.1196,56.7753,57.1005,1064753.0
2024-02-01 10:00:00,59.68,60.05,59.61,60.03,552642.0,57.0813,57.4352,57.0144,57.4161,552642.0
2024-02-01 10:30:00,60.03,60.3,60.01,60.27,705417.0,57.4161,57.6743,57.397,57.6456,705417.0
2024-02-01 11:00:00,60.27,60.54,60.21,60.49,1436568.0,57.6456,57.9039,57.5882,57.8561,1436568.0
2024-02-01 11:30:00,60.49,60.68,60.47,60.59,745675.0,57.8561,58.0378,57.8369,57.9517,745675.0
2024-02-01 12:00:00,60.59,60.7,60.52,60.53,611580.0,57.9517,58.0569,57.8847,57.8943,611580.0
2024-02-01 12:30:00,60.53,60.77,60.51,60.69,498518.0,57.8943,58.1239,57.8752,58.0473,498518.0
2024-02-01 13:00:00,60.69,60.71,60.55,60.59,326393.0,58.0473,58.0665,57.9134,57.9517,326393.0
2024-02-01 13:30:00,60.59,60.62,60.49,60.61,368969.0,57.9517,57.9804,57.8561,57.9708,368969.0
2024-02-01 14:00:00,60.62,60.7,60.59,60.68,617351.0,57.9804,58.0569,57.9517,58.0378,617351.0
2024-02-01 14:30:00,60.68,60.74,60.65,60.67,498031.0,58.0378,58.0952,58.0091,58.0282,498031.0
2024-02-01 15:00:00,60.68,60.71,60.65,60.68,576808.0,58.0378,58.0665,58.0091,58.0378,576808.0
2024-02-01 15:30:00,60.69,61.01,60.68,60.99,2633195.0,58.0473,58.3534,58.0378,58.3343,2633195.0
2024-02-02 09:30:00,60.82,60.87,60.44,60.48,1426226.0,58.1717,58.2195,57.8082,57.8465,1426226.0
2024-02-02 10:00:00,60.49,60.58,60.42,60.54,1053259.0,57.8561,57.9421,57.7891,57.9039,1053259.0
2024-02-02 10:30:00,60.54,60.57,60.39,60.44,729858.0,57.9039,57.9326,57.7604,57.8082,729858.0
2024-02-02 11:00:00,60.43,60.51,60.34,60.44,657184.0,57.7987,57.8752,57.7126,57.8082,657184.0
2024-02-02 11:30:00,60.43,60.51,60.35,60.38,556917.0,57.7987,57.8752,57.7221,57.7508,556917.0
2024-02-02 12:00:00,60.38,60.4,60.23,60.33,556140.0,57.7508,57.77,57.6074,57.703,556140.0
2024-02-02 12:30:00,60.33,60.47,60.23,60.47,485363.0,57.703,57.8369,57.6074,57.8369,485363.0
2024-02-02 13:00:00,60.47,60.62,60.47,60.56,435393.0,57.8369,57.9804,57.8369,57.923,435393.0
2024-02-02 13:30:00,60.56,60.62,60.51,60.54,443794.0,57.923,57.9804,57.8752,57.9039,443794.0
2024-02-02 14:00:00,60.53,60.62,60.49,60.53,435969.0,57.8943,57.9804,57.8561,57.8943,435969.0
2024-02-02 14:30:00,60.53,60.68,60.52,60.64,571921.0,57.8943,58.0378,57.8847,57.9995,571921.0
2024-02-02 15:00:00,60.65,60.8,60.64,60.73,654174.0,58.0091,58.1526,57.9995,58.0856,654174.0
2024-02-02 15:30:00,60.74,60.78,60.53,60.53,1973271.0,58.0952,58.1334,57.8943,57.8943,1973271.0
2024-02-05 09:30:00,60.38,60.38,59.88,60.26,1339155.0,57.7508,57.7508,57.2726,57.6361,1339155.0
2024-02-05 10:00:00,60.26,60.26,59.98,59.99,590178.0,57.6361,57.6361,57.3683,57.3778,590178.0
2024-02-05 10:30:00,60.0,60.11,59.96,60.04,530642.0,57.3874,57.4926,57.3491,57.4256,530642.0
2024-02-05 11:00:00,60.04,60.08,60.01,60.05,396977.0,57.4256,57.4639,57.397,57.4352,396977.0
2024-02-05 11:30:00,60.05,60.08,59.96,60.06,412805.0,57.4352,57.4639,57.3491,57.4448,412805.0
2024-02-05 12:00:00,60.05,60.09,60.01,60.05,356935.0,57.4352,57.4735,57.397,57.4352,356935.0
2024-02-05 12:30:00,60.05,60.07,59.98,60.01,269805.0,57.4352,57.4543,57.3683,57.397,269805.0
2024-02-05 13:00:00,60.01,60.07,59.97,60.03,400850.0,57.397,57.4543,57.3587,57.4161,400850.0
2024-02-05 13:30:00,60.03,60.16,60.01,60.15,259854.0,57.4161,57.5404,57.397,57.5309,259854.0
2024-02-05 14:00:00,60.15,60.15,60.08,60.13,245534.0,57.5309,57.5309,57.4639,57.5117,245534.0
2024-02-05 14:30:00,60.13,60.21,60.09,60.2,717759.0,57.5117,57.5882,57.4735,57.5787,717759.0
2024-02-05 15:00:00,60.21,60.25,60.14,60.24,500451.0,57.5882,57.6265,57.5213,57.6169,500451.0
2024-02-05 15:30:00,60.23,60.28,60.03,60.03,1421752.0,57.6074,57.6552,57.4161,57.4161,1421752.0
2024-02-06 09:30:00,59.96,59.99,59.72,59.72,1155684.0,57.3491,57.3778,57.1196,57.1196,1155684.0
2024-02-06 10:00:00,59.73,59.85,59.68,59.72,1121275.0,57.1291,57.2439,57.0813,57.1196,1121275.0
2024-02-06 10:30:00,59.72,59.83,59.68,59.78,946684.0,57.1196,57.2248,57.0813,57.177,946684.0
2024-02-06 11:00:00,59.79,60.02,59.78,60.0,740082.0,57.1865,57.4065,57.177,57.3874,740082.0
2024-02-06 11:30:00,60.01,60.01,59.83,59.83,480173.0,57.397,57.397,57.2248,57.2248,480173.0
2024-02-06 12:00:00,59.84,60.05,59.83,60.05,410717.0,57.2344,57.4352,57.2248,57.4352,410717.0
2024-02-06 12:30:00,60.04,60.05,59.96,60.0,305150.0,57.4256,57.4352,57.3491,57.3874,305150.0
2024-02-06 13:00:00,60.0,60.02,59.94,59.95,326875.0,57.3874,57.4065,57.33,57.3396,326875.0
2024-02-06 13:30:00,59.95,60.0,59.93,59.97,292454.0,57.3396,57.3874,57.3204,57.3587,292454.0
2024-02-06 14:00:00,59.97,59.98,59.83,59.86,265059.0,57.3587,57.3683,57.2248,57.2535,265059.0
2024-02-06 14:30:00,59.86,59.89,59.76,59.88,322116.0,57.2535,57.2822,57.1578,57.2726,322116.0
2024-02-06 15:00:00,59.88,59.93,59.83,59.85,463024.0,57.2726,57.3204,57.2248,57.2439,463024.0
2024-02-06 15:30:00,59.85,59.96,59.75,59.93,1495729.0,57.2439,57.3491,57.1483,57.3204,1495729.0
2024-02-07 09:30:00,60.07,60.2,59.97,60.1,749421.0,57.4543,57.5787,57.3587,57.483,749421.0
2024-02-07 10:00:00,60.11,60.14,60.02,60.11,627801.0,57.4926,57.5213,57.4065,57.4926,627801.0
2024-02-07 10:30:00,60.1,60.14,60.03,60.14,441832.0,57.483,57.5213,57.4161,57.5213,441832.0
2024-02-07 11:00:00,60.13,60.17,60.02,60.06,284889.0,57.5117,57.55,57.4065,57.4448,284889.0
2024-02-07 11:30:00,60.05,60.15,59.97,60.11,449107.0,57.4352,57.5309,57.3587,57.4926,449107.0
2024-02-07 12:00:00,60.12,60.21,60.11,60.13,462668.0,57.5022,57.5882,57.4926,57.5117,462668.0
2024-02-07 12:30:00,60.12,60.15,60.08,60.11,236521.0,57.5022,57.5309,57.4639,57.4926,236521.0
2024-02-07 13:00:00,60.11,60.18,60.08,60.13,243272.0,57.4926,57.5596,57.4639,57.5117,243272.0
2024-02-07 13:30:00,60.13,60.16,59.96,59.97,428068.0,57.5117,57.5404,57.3491,57.3587,428068.0
2024-02-07 14:00:00,59.97,60.05,59.95,60.01,332450.0,57.3587,57.4352,57.3396,57.397,332450.0
2024-02-07 14:30:00,60.01,60.07,59.99,60.05,247357.0,57.397,57.4543,57.3778,57.4352,247357.0
2024-02-07 15:00:00,60.05,60.11,59.95,59.96,450303.0,57.4352,57.4926,57.3396,57.3491,450303.0
2024-02-07 15:30:00,59.95,60.06,59.94,60.0,1435875.0,57.3396,57.4448,57.33,57.3874,1435875.0
2024-02-08 09:30:00,59.89,59.97,59.75,59.77,1032933.0,57.2822,57.3587,57.1483,57.1674,1032933.0
2024-02-08 10:00:00,59.77,59.83,59.62,59.79,759868.0,57.1674,57.2248,57.0239,57.1865,759868.0
2024-02-08 10:30:00,59.78,59.82,59.65,59.8,650059.0,57.177,57.2152,57.0526,57.1961,650059.0
2024-02-08 11:00:00,59.8,59.83,59.64,59.67,595478.0,57.1961,57.2248,57.0431,57.0718,595478.0
2024-02-08 11:30:00,59.67,59.73,59.52,59.64,497441.0,57.0718,57.1291,56.9283,57.0431,497441.0
2024-02-08 12:00:00,59.65,59.67,59.59,59.66,332071.0,57.0526,57.0718,56.9952,57.0622,332071.0
2024-02-08 12:30:00,59.66,59.71,59.65,59.69,358226.0,57.0622,57.11,57.0526,57.0909,358226.0
2024-02-08 13:00:00,59.68,59.75,59.68,59.69,339342.0,57.0813,57.1483,57.0813,57.0909,339342.0
2024-02-08 13:30:00,59.69,59.7,59.41,59.58,748977.0,57.0909,57.1005,56.8231,56.9857,748977.0
2024-02-08 14:00:00,59.58,59.6,59.41,59.46,384189.0,56.9857,57.0048,56.8231,56.8709,384189.0
2024-02-08 14:30:00,59.47,59.58,59.46,59.56,361679.0,56.8805,56.9857,56.8709,56.9665,361679.0
2024-02-08 15:00:00,59.56,59.64,59.55,59.61,574698.0,56.9665,57.0431,56.957,57.0144,574698.0
2024-02-08 15:30:00,59.61,59.87,59.59,59.84,1765369.0,57.0144,57.263,56.9952,57.2344,1765369.0
2024-02-09 09:30:00,59.47,59.58,59.03,59.11,1890943.0,56.8805,56.9857,56.4596,56.5361,1890943.0
2024-02-09 10:00:00,59.1,59.45,59.1,59.25,802914.0,56.5266,56.8613,56.5266,56.67,802914.0
2024-02-09 10:30:00,59.25,59.3,59.18,59.21,606554.0,56.67,56.7179,56.6031,56.6318,606554.0
2024-02-09 11:00:00,59.21,59.37,59.2,59.35,548687.0,56.6318,56.7848,56.6222,56.7657,548687.0
2024-02-09 11:30:00,59.35,59.37,59.29,59.3,469055.0,56.7657,56.7848,56.7083,56.7179,469055.0
2024-02-09 12:00:00,59.3,59.32,59.24,59.32,392189.0,56.7179,56.737,56.6605,56.737,392189.0
2024-02-09 12:30:00,59.32,59.35,59.22,59.27,414453.0,56.737,56.7657,56.6414,56.6892,414453.0
2024-02-09 13:00:00,59.27,59.28,59.2,59.22,562618.0,56.6892,56.6987,56.6222,56.6414,562618.0
2024-02-09 13:30:00,59.22,59.29,59.2,59.29,431271.0,56.6414,56.7083,56.6222,56.7083,431271.0
2024-02-09 14:00:00,59.29,59.4,59.28,59.34,467615.0,56.7083,56.8135,56.6987,56.7561,467615.0
2024-02-09 14:30:00,59.34,59.55,59.33,59.51,533288.0,56.7561,56.957,56.7466,56.9187,533288.0
2024-02-09 15:00:00,59.52,59.52,59.4,59.41,713228.0,56.9283,56.9283,56.8135,56.8231,713228.0
2024-02-09 15:30:00,59.41,59.57,59.36,59.56,1905009.0,56.8231,56.9761,56.7753,56.9665,1905009.0
2024-02-12 09:30:00,59.66,59.74,59.05,59.16,1374990.0,57.0622,57.1387,56.4788,56.584,1374990.0
2024-02-12 10:00:00,59.16,59.28,59.06,59.09,708841.0,56.584,56.6987,56.4883,56.517,708841.0
2024-02-12 10:30:00,59.09,59.17,58.96,59.11,718342.0,56.517,56.5935,56.3927,56.5361,718342.0
2024-02-12 11:00:00,59.1,59.25,59.08,59.23,494419.0,56.5266,56.67,56.5074,56.6509,494419.0
2024-02-12 11:30:00,59.23,59.39,59.22,59.37,513614.0,56.6509,56.804,56.6414,56.7848,513614.0
2024-02-12 12:00:00,59.38,59.52,59.35,59.48,459792.0,56.7944,56.9283,56.7657,56.89,459792.0
2024-02-12 12:30:00,59.48,59.57,59.43,59.56,414008.0,56.89,56.9761,56.8422,56.9665,414008.0
2024-02-12 13:00:00,59.55,59.63,59.51,59.59,482499.0,56.957,57.0335,56.9187,56.9952,482499.0
2024-02-12 13:30:00,59.58,59.69,59.51,59.61,544507.0,56.9857,57.0909,56.9187,57.0144,544507.0
2024-02-12 14:00:00,59.61,59.68,59.56,59.65,473552.0,57.0144,57.0813,56.9665,57.0526,473552.0
2024-02-12 14:30:00,59.64,59.67,59.52,59.55,465731.0,57.0431,57.0718,56.9283,56.957,465731.0
2024-02-12 15:00:00,59.55,59.57,59.48,59.52,568789.0,56.957,56.9761,56.89,56.9283,568789.0
2024-02-12 15:30:00,59.53,59.76,59.52,59.7,2171587.0,56.9379,57.1578,56.9283,57.1005,2171587.0
2024-02-13 09:30:00,59.5,60.66,59.33,59.82,3560096.0,56.9092,58.0186,56.7466,57.2152,3560096.0
2024-02-13 10:00:00,59.82,60.12,59.66,60.11,1937808.0,57.2152,57.5022,57.0622,57.4926,1937808.0
2024-02-13 10:30:00,60.11,60.11,59.09,59.16,2000247.0,57.4926,57.4926,56.517,56.584,2000247.0
2024-02-13 11:00:00,59.18,59.22,58.82,59.11,1550245.0,56.6031,56.6414,56.2588,56.5361,1550245.0
2024-02-13 11:30:00,59.11,59.16,58.79,58.88,1067580.0,56.5361,56.584,56.2301,56.3162,1067580.0
2024-02-13 12:00:00,58.88,59.1,58.86,59.1,873981.0,56.3162,56.5266,56.297,56.5266,873981.0
2024-02-13 12:30:00,59.1,59.26,59.07,59.1,742413.0,56.5266,56.6796,56.4979,56.5266,742413.0
2024-02-13 13:00:00,59.09,59.22,59.06,59.1,669906.0,56.517,56.6414,56.4883,56.5266,669906.0
2024-02-13 13:30:00,59.1,59.1,58.94,58.98,588650.0,56.5266,56.5266,56.3735,56.4118,588650.0
2024-02-13 14:00:00,58.98,59.22,58.95,58.96,1108056.0,56.4118,56.6414,56.3831,56.3927,1108056.0
2024-02-13 14:30:00,58.96,59.08,58.81,58.89,720089.0,56.3927,56.5074,56.2492,56.3257,720089.0
2024-02-13 15:00:00,58.89,59.06,58.85,59.03,763687.0,56.3257,56.4883,56.2875,56.4596,763687.0
2024-02-13 15:30:00,59.03,59.37,58.98,59.36,2144497.0,56.4596,56.7848,56.4118,56.7753,2144497.0
2024-02-14 09:30:00,59.17,59.34,59.03,59.25,1265248.0,56.5935,56.7561,56.4596,56.67,1265248.0
2024-02-14 10:00:00,59.25,59.29,59.06,59.22,851095.0,56.67,56.7083,56.4883,56.6414,851095.0
2024-02-14 10:30:00,59.22,59.58,59.19,59.57,1266253.0,56.6414,56.9857,56.6127,56.9761,1266253.0
2024-02-14 11:00:00,59.57,59.59,59.47,59.53,787868.0,56.9761,56.9952,56.8805,56.9379,787868.0
2024-02-14 11:30:00,59.54,59.54,59.33,59.34,458340.0,56.9474,56.9474,56.7466,56.7561,458340.0
2024-02-14 12:00:00,59.35,59.35,59.11,59.13,489933.0,56.7657,56.7657,56.5361,56.5553,489933.0
2024-02-14 12:30:00,59.13,59.18,59.06,59.18,483388.0,56.5553,56.6031,56.4883,56.6031,483388.0
2024-02-14 13:00:00,59.18,59.23,59.1,59.11,502076.0,56.6031,56.6509,56.5266,56.5361,502076.0
2024-02-14 13:30:00,59.11,59.25,59.04,59.13,578180.0,56.5361,56.67,56.4692,56.5553,578180.0
2024-02-14 14:00:00,59.13,59.17,59.03,59.13,606483.0,56.5553,56.5935,56.4596,56.5553,606483.0
2024-02-14 14:30:00,59.13,59.2,59.06,59.1,628561.0,56.5553,56.6222,56.4883,56.5266,628561.0
2024-02-14 15:00:00,59.1,59.24,59.07,59.22,818345.0,56.5266,56.6605,56.4979,56.6414,818345.0
2024-02-14 15:30:00,59.22,59.31,59.12,59.29,2411837.0,56.6414,56.7274,56.5457,56.7083,2411837.0
2024-02-15 09:30:00,59.42,59.59,59.35,59.52,1350418.0,56.8326,56.9952,56.7657,56.9283,1350418.0
2024-02-15 10:00:00,59.52,59.55,59.43,59.44,619166.0,56.9283,56.957,56.8422,56.8518,619166.0
2024-02-15 10:30:00,59.44,59.46,59.35,59.42,799407.0,56.8518,56.8709,56.7657,56.8326,799407.0
2024-02-15 11:00:00,59.42,59.45,59.34,59.4,492338.0,56.8326,56.8613,56.7561,56.8135,492338.0
2024-02-15 11:30:00,59.4,59.43,59.36,59.39,565647.0,56.8135,56.8422,56.7753,56.804,565647.0
2024-02-15 12:00:00,59.39,59.39,59.14,59.15,579162.0,56.804,56.804,56.5648,56.5744,579162.0
2024-02-15 12:30:00,59.16,59.27,59.15,59.2,436125.0,56.584,56.6892,56.5744,56.6222,436125.0
2024-02-15 13:00:00,59.2,59.31,59.13,59.3,279422.0,56.6222,56.7274,56.5553,56.7179,279422.0
2024-02-15 13:30:00,59.3,59.35,59.23,59.28,321281.0,56.7179,56.7657,56.6509,56.6987,321281.0
2024-02-15 14:00:00,59.28,59.44,59.27,59.39,423228.0,56.6987,56.8518,56.6892,56.804,423228.0
2024-02-15 14:30:00,59.39,59.46,59.32,59.41,581035.0,56.804,56.8709,56.737,56.8231,581035.0
2024-02-15 15:00:00,59.42,59.44,59.27,59.4,623050.0,56.8326,56.8518,56.6892,56.8135,623050.0
2024-02-15 15:30:00,59.4,59.48,59.38,59.38,2323758.0,56.8135,56.89,56.7944,56.7944,2323758.0
2024-02-16 09:30:00,59.35,59.53,58.95,59.34,1899385.0,56.7657,56.9379,56.3831,56.7561,1899385.0
2024-02-16 10:00:00,59.34,59.5,59.31,59.48,976026.0,56.7561,56.9092,56.7274,56.89,976026.0
2024-02-16 10:30:00,59.48,59.51,59.28,59.38,396770.0,56.89,56.9187,56.6987,56.7944,396770.0
2024-02-16 11:00:00,59.38,59.5,59.31,59.47,552078.0,56.7944,56.9092,56.7274,56.8805,552078.0
2024-02-16 11:30:00,59.48,59.53,59.41,59.48,394166.0,56.89,56.9379,56.8231,56.89,394166.0
2024-02-16 12:00:00,59.48,59.5,59.4,59.46,364990.0,56.89,56.9092,56.8135,56.8709,364990.0
2024-02-16 12:30:00,59.46,59.51,59.42,59.5,221654.0,56.8709,56.9187,56.8326,56.9092,221654.0
2024-02-16 13:00:00,59.5,59.62,59.49,59.59,499453.0,56.9092,57.0239,56.8996,56.9952,499453.0
2024-02-16 13:30:00,59.6,59.61,59.5,59.53,314519.0,57.0048,57.0144,56.9092,56.9379,314519.0
2024-02-16 14:00:00,59.54,59.55,59.49,59.54,314453.0,56.9474,56.957,56.8996,56.9474,314453.0
2024-02-16 14:30:00,59.54,59.54,59.35,59.4,433200.0,56.9474,56.9474,56.7657,56.8135,433200.0
2024-02-16 15:00:00,59.39,59.4,59.29,59.36,400117.0,56.804,56.8135,56.7083,56.7753,400117.0
2024-02-16 15:30:00,59.36,59.4,59.23,59.39,1458936.0,56.7753,56.8135,56.6509,56.804,1458936.0
2024-02-20 09:30:00,59.6,60.47,59.51,60.4,2181629.0,57.0048,57.8369,56.9187,57.77,2181629.0
2024-02-20 10:00:00,60.4,60.65,60.39,60.64,984468.0,57.77,58.0091,57.7604,57.9995,984468.0
2024-02-20 10:30:00,60.64,60.67,60.42,60.46,966827.0,57.9995,58.0282,57.7891,57.8274,966827.0
2024-02-20 11:00:00,60.46,60.49,60.37,60.41,698529.0,57.8274,57.8561,57.7413,57.7795,698529.0
2024-02-20 11:30:00,60.41,60.48,60.37,60.48,640272.0,57.7795,57.8465,57.7413,57.8465,640272.0
2024-02-20 12:00:00,60.48,60.56,60.4,60.54,566578.0,57.8465,57.923,57.77,57.9039,566578.0
2024-02-20 12:30:00,60.54,60.69,60.53,60.67,1121976.0,57.9039,58.0473,57.8943,58.0282,1121976.0
2024-02-20 13:00:00,60.67,60.68,60.57,60.61,491285.0,58.0282,58.0378,57.9326,57.9708,491285.0
2024-02-20 13:30:00,60.61,60.84,60.58,60.79,641263.0,57.9708,58.1908,57.9421,58.143,641263.0
2024-02-20 14:00:00,60.79,60.8,60.69,60.75,485104.0,58.143,58.1526,58.0473,58.1047,485104.0
2024-02-20 14:30:00,60.75,60.76,60.67,60.76,585732.0,58.1047,58.1143,58.0282,58.1143,585732.0
2024-02-20 15:00:00,60.76,60.76,60.63,60.7,567857.0,58.1143,58.1143,57.99,58.0569,567857.0
2024-02-20 15:30:00,60.7,60.73,60.55,60.72,2453719.0,58.0569,58.0856,57.9134,58.076,2453719.0
2024-02-21 09:30:00,60.99,61.22,60.83,61.09,1343542.0,58.3343,58.5543,58.1812,58.4299,1343542.0
2024-02-21 10:00:00,61.09,61.18,60.89,61.13,569114.0,58.4299,58.516,58.2386,58.4682,569114.0
2024-02-21 10:30:00,61.13,61.13,60.95,60.99,507918.0,58.4682,58.4682,58.296,58.3343,507918.0
2024-02-21 11:00:00,60.99,61.04,60.91,60.93,503237.0,58.3343,58.3821,58.2578,58.2769,503237.0
2024-02-21 11:30:00,60.93,61.08,60.85,61.04,2375912.0,58.2769,58.4204,58.2004,58.3821,2375912.0
2024-02-21 12:00:00,61.03,61.23,61.03,61.17,570626.0,58.3725,58.5638,58.3725,58.5064,570626.0
2024-02-21 12:30:00,61.17,61.18,61.07,61.15,371923.0,58.5064,58.516,58.4108,58.4873,371923.0
2024-02-21 13:00:00,61.15,61.19,61.06,61.15,403328.0,58.4873,58.5256,58.4012,58.4873,403328.0
2024-02-21 13:30:00,61.15,61.19,61.12,61.17,371837.0,58.4873,58.5256,58.4586,58.5064,371837.0
2024-02-21 14:00:00,61.16,61.22,61.11,61.18,335953.0,58.4969,58.5543,58.4491,58.516,335953.0
2024-02-21 14:30:00,61.18,61.22,61.1,61.21,427700.0,58.516,58.5543,58.4395,58.5447,427700.0
2024-02-21 15:00:00,61.21,61.21,61.0,61.05,728626.0,58.5447,58.5447,58.3438,58.3917,728626.0
2024-02-21 15:30:00,61.05,61.28,61.03,61.24,1726536.0,58.3917,58.6117,58.3725,58.5734,1726536.0
2024-02-22 09:30:00,60.99,60.99,60.5,60.8,1272162.0,58.3343,58.3343,57.8656,58.1526,1272162.0
2024-02-22 10:00:00,60.8,60.86,60.57,60.73,922826.0,58.1526,58.2099,57.9326,58.0856,922826.0
2024-02-22 10:30:00,60.72,60.97,60.7,60.94,466631.0,58.076,58.3152,58.0569,58.2865,466631.0
2024-02-22 11:00:00,60.94,60.97,60.84,60.88,396344.0,58.2865,58.3152,58.1908,58.2291,396344.0
2024-02-22 11:30:00,60.88,60.96,60.83,60.93,294008.0,58.2291,58.3056,58.1812,58.2769,294008.0
2024-02-22 12:00:00,60.93,60.96,60.89,60.93,324918.0,58.2769,58.3056,58.2386,58.2769,324918.0
2024-02-22 12:30:00,60.94,60.95,60.85,60.86,278384.0,58.2865,58.296,58.2004,58.2099,278384.0
2024-02-22 13:00:00,60.86,60.96,60.84,60.95,324133.0,58.2099,58.3056,58.1908,58.296,324133.0
2024-02-22 13:30:00,60.95,61.05,60.94,61.0,321394.0,58.296,58.3917,58.2865,58.3438,321394.0
2024-02-22 14:00:00,61.0,61.19,60.99,61.15,493622.0,58.3438,58.5256,58.3343,58.4873,493622.0
2024-02-22 14:30:00,61.15,61.19,61.1,61.16,331084.0,58.4873,58.5256,58.4395,58.4969,331084.0
2024-02-22 15:00:00,61.16,61.22,61.14,61.17,514202.0,58.4969,58.5543,58.4777,58.5064,514202.0
2024-02-22 15:30:00,61.17,61.25,61.12,61.15,1386290.0,58.5064,58.583,58.4586,58.4873,1386290.0
2024-02-23 09:30:00,61.09,61.48,61.0,61.48,1029524.0,58.4299,58.8029,58.3438,58.8029,1029524.0
2024-02-23 10:00:00,61.48,61.62,61.42,61.55,665087.0,58.8029,58.9368,58.7456,58.8699,665087.0
2024-02-23 10:30:00,61.55,61.58,61.33,61.37,449112.0,58.8699,58.8986,58.6595,58.6977,449112.0
2024-02-23 11:00:00,61.38,61.44,61.2,61.21,514906.0,58.7073,58.7647,58.5351,58.5447,514906.0
2024-02-23 11:30:00,61.2,61.31,61.19,61.22,474898.0,58.5351,58.6403,58.5256,58.5543,474898.0
2024-02-23 12:00:00,61.22,61.26,61.16,61.22,357904.0,58.5543,58.5925,58.4969,58.5543,357904.0
2024-02-23 12:30:00,61.23,61.24,61.1,61.11,377087.0,58.5638,58.5734,58.4395,58.4491,377087.0
2024-02-23 13:00:00,61.11,61.2,61.1,61.2,321017.0,58.4491,58.5351,58.4395,58.5351,321017.0
2024-02-23 13:30:00,61.2,61.23,61.17,61.2,303485.0,58.5351,58.5638,58.5064,58.5351,303485.0
2024-02-23 14:00:00,61.2,61.27,61.17,61.23,438174.0,58.5351,58.6021,58.5064,58.5638,438174.0
2024-02-23 14:30:00,61.23,61.36,61.23,61.36,403186.0,58.5638,58.6882,58.5638,58.6882,403186.0
2024-02-23 15:00:00,61.36,61.41,61.34,61.38,417795.0,58.6882,58.736,58.669,58.7073,417795.0
2024-02-23 15:30:00,61.38,61.39,61.18,61.18,1392099.0,58.7073,58.7169,58.516,58.516,1392099.0
2024-02-26 09:30:00,61.24,61.27,60.96,61.18,702978.0,58.5734,58.6021,58.3056,58.516,702978.0
2024-02-26 10:00:00,61.17,61.24,61.01,61.15,391988.0,58.5064,58.5734,58.3534,58.4873,391988.0
2024-02-26 10:30:00,61.15,61.2,60.98,61.03,378379.0,58.4873,58.5351,58.3247,58.3725,378379.0
2024-02-26 11:00:00,61.03,61.14,61.01,61.12,364034.0,58.3725,58.4777,58.3534,58.4586,364034.0
2024-02-26 11:30:00,61.12,61.14,61.01,61.08,268860.0,58.4586,58.4777,58.3534,58.4204,268860.0
2024-02-26 12:00:00,61.08,61.08,60.9,60.98,453361.0,58.4204,58.4204,58.2482,58.3247,453361.0
2024-02-26 12:30:00,60.98,60.99,60.9,60.91,256706.0,58.3247,58.3343,58.2482,58.2578,256706.0
2024-02-26 13:00:00,60.91,60.94,60.79,60.83,401045.0,58.2578,58.2865,58.143,58.1812,401045.0
2024-02-26 13:30:00,60.82,60.89,60.77,60.8,336957.0,58.1717,58.2386,58.1239,58.1526,336957.0
2024-02-26 14:00:00,60.8,60.88,60.66,60.71,385215.0,58.1526,58.2291,58.0186,58.0665,385215.0
2024-02-26 14:30:00,60.71,60.8,60.68,60.77,352852.0,58.0665,58.1526,58.0378,58.1239,352852.0
2024-02-26 15:00:00,60.77,60.84,60.76,60.84,346550.0,58.1239,58.1908,58.1143,58.1908,346550.0
2024-02-26 15:30:00,60.84,60.9,60.7,60.7,1539064.0,58.1908,58.2482,58.0569,58.0569,1539064.0
2024-02-27 09:30:00,60.54,60.78,60.47,60.58,730371.0,57.9039,58.1334,57.8369,57.9421,730371.0
2024-02-27 10:00:00,60.58,60.59,60.47,60.53,471895.0,57.9421,57.9517,57.8369,57.8943,471895.0
2024-02-27 10:30:00,60.54,60.55,60.47,60.48,335608.0,57.9039,57.9134,57.8369,57.8465,335608.0
2024-02-27 11:00:00,60.48,60.51,60.44,60.48,310409.0,57.8465,57.8752,57.8082,57.8465,310409.0
2024-02-27 11:30:00,60.47,60.53,60.41,60.44,281667.0,57.8369,57.8943,57.7795,57.8082,281667.0
2024-02-27 12:00:00,60.44,60.46,60.34,60.42,348688.0,57.8082,57.8274,57.7126,57.7891,348688.0
2024-02-27 12:30:00,60.41,60.49,60.41,60.43,490373.0,57.7795,57.8561,57.7795,57.7987,490373.0
2024-02-27 13:00:00,60.42,60.45,60.31,60.36,365874.0,57.7891,57.8178,57.6839,57.7317,365874.0
2024-02-27 13:30:00,60.35,60.4,60.34,60.36,163786.0,57.7221,57.77,57.7126,57.7317,163786.0
2024-02-27 14:00:00,60.37,60.37,60.21,60.24,368207.0,57.7413,57.7413,57.5882,57.6169,368207.0
2024-02-27 14:30:00,60.23,60.26,60.12,60.2,583564.0,57.6074,57.6361,57.5022,57.5787,583564.0
2024-02-27 15:00:00,60.2,60.24,60.17,60.18,435090.0,57.5787,57.6169,57.55,57.5596,435090.0
2024-02-27 15:30:00,60.18,60.38,60.16,60.32,1458888.0,57.5596,57.7508,57.5404,57.6935,1458888.0
2024-02-28 09:30:00,60.37,60.49,60.06,60.11,812684.0,57.7413,57.8561,57.4448,57.4926,812684.0
2024-02-28 10:00:00,60.11,60.37,60.1,60.27,358173.0,57.4926,57.7413,57.483,57.6456,358173.0
2024-02-28 10:30:00,60.28,60.4,60.24,60.4,387759.0,57.6552,57.77,57.6169,57.77,387759.0
2024-02-28 11:00:00,60.4,60.45,60.26,60.26,229629.0,57.77,57.8178,57.6361,57.6361,229629.0
2024-02-28 11:30:00,60.27,60.31,60.17,60.23,221004.0,57.6456,57.6839,57.55,57.6074,221004.0
2024-02-28 12:00:00,60.23,60.28,60.11,60.15,287757.0,57.6074,57.6552,57.4926,57.5309,287757.0
2024-02-28 12:30:00,60.14,60.15,60.09,60.12,286889.0,57.5213,57.5309,57.4735,57.5022,286889.0
2024-02-28 13:00:00,60.11,60.27,60.1,60.26,222387.0,57.4926,57.6456,57.483,57.6361,222387.0
2024-02-28 13:30:00,60.27,60.35,60.25,60.32,275909.0,57.6456,57.7221,57.6265,57.6935,275909.0
2024-02-28 14:00:00,60.32,60.33,60.21,60.27,269660.0,57.6935,57.703,57.5882,57.6456,269660.0
2024-02-28 14:30:00,60.26,60.27,60.15,60.25,259580.0,57.6361,57.6456,57.5309,57.6265,259580.0
2024-02-28 15:00:00,60.25,60.29,60.22,60.25,344140.0,57.6265,57.6648,57.5978,57.6265,344140.0
2024-02-28 15:30:00,60.25,60.44,60.22,60.43,1287718.0,57.6265,57.8082,57.5978,57.7987,1287718.0
2024-02-29 09:30:00,60.35,60.64,60.25,60.29,830377.0,57.7221,57.9995,57.6265,57.6648,830377.0
2024-02-29 10:00:00,60.29,60.29,60.06,60.12,561909.0,57.6648,57.6648,57.4448,57.5022,561909.0
2024-02-29 10:30:00,60.11,60.17,60.02,60.06,620636.0,57.4926,57.55,57.4065,57.4448,620636.0
2024-02-29 11:00:00,60.06,60.23,60.05,60.23,507868.0,57.4448,57.6074,57.4352,57.6074,507868.0
2024-02-29 11:30:00,60.22,60.25,60.06,60.09,383375.0,57.5978,57.6265,57.4448,57.4735,383375.0
2024-02-29 12:00:00,60.09,60.18,60.07,60.13,260519.0,57.4735,57.5596,57.4543,57.5117,260519.0
2024-02-29 12:30:00,60.14,60.23,60.13,60.19,286813.0,57.5213,57.6074,57.5117,57.5691,286813.0
2024-02-29 13:00:00,60.18,60.21,60.05,60.08,268022.0,57.5596,57.5882,57.4352,57.4639,268022.0
2024-02-29 13:30:00,60.08,60.1,59.95,59.99,524136.0,57.4639,57.483,57.3396,57.3778,524136.0
2024-02-29 14:00:00,59.99,60.0,59.9,59.98,659875.0,57.3778,57.3874,57.2917,57.3683,659875.0
2024-02-29 14:30:00,59.98,60.03,59.91,60.03,597562.0,57.3683,57.4161,57.3013,57.4161,597562.0
2024-02-29 15:00:00,60.03,60.06,59.94,59.99,527111.0,57.4161,57.4448,57.33,57.3778,527111.0
2024-02-29 15:30:00,59.98,60.14,59.95,59.95,2039801.0,57.3683,57.5213,57.3396,57.3396,2039801.0
2024-03-01 09:30:00,59.9,59.9,59.39,59.45,1027773.0,57.2917,57.2917,56.804,56.8613,1027773.0
2024-03-01 10:00:00,59.45,59.55,59.34,59.54,644586.0,56.8613,56.957,56.7561,56.9474,644586.0
2024-03-01 10:30:00,59.55,59.64,59.48,59.63,514634.0,56.957,57.0431,56.89,57.0335,514634.0
2024-03-01 11:00:00,59.63,59.74,59.51,59.55,549635.0,57.0335,57.1387,56.9187,56.957,549635.0
2024-03-01 11:30:00,59.55,59.65,59.52,59.59,467195.0,56.957,57.0526,56.9283,56.9952,467195.0
2024-03-01 12:00:00,59.58,59.76,59.56,59.71,329094.0,56.9857,57.1578,56.9665,57.11,329094.0
2024-03-01 12:30:00,59.71,59.72,59.62,59.64,251345.0,57.11,57.1196,57.0239,57.0431,251345.0
2024-03-01 13:00:00,59.64,59.74,59.61,59.72,319662.0,57.0431,57.1387,57.0144,57.1196,319662.0
2024-03-01 13:30:00,59.73,59.74,59.63,59.65,240384.0,57.1291,57.1387,57.0335,57.0526,240384.0
2024-03-01 14:00:00,59.66,59.77,59.65,59.73,282551.0,57.0622,57.1674,57.0526,57.1291,282551.0
2024-03-01 14:30:00,59.73,59.75,59.65,59.67,351889.0,57.1291,57.1483,57.0526,57.0718,351889.0
2024-03-01 15:00:00,59.67,59.74,59.65,59.7,461376.0,57.0718,57.1387,57.0526,57.1005,461376.0
2024-03-01 15:30:00,59.7,59.74,59.52,59.53,1795077.0,57.1005,57.1387,56.9283,56.9379,1795077.0
2024-03-04 09:30:00,59.23,59.67,59.22,59.63,1340773.0,56.6509,57.0718,56.6414,57.0335,1340773.0
2024-03-04 10:00:00,59.63,59.79,59.58,59.76,664268.0,57.0335,57.1865,56.9857,57.1578,664268.0
2024-03-04 10:30:00,59.76,59.79,59.56,59.64,482151.0,57.1578,57.1865,56.9665,57.0431,482151.0
2024-03-04 11:00:00,59.65,59.79,59.61,59.76,378707.0,57.0526,57.1865,57.0144,57.1578,378707.0
2024-03-04 11:30:00,59.77,59.94,59.72,59.91,405763.0,57.1674,57.33,57.1196,57.3013,405763.0
2024-03-04 12:00:00,59.92,59.94,59.87,59.88,308876.0,57.3109,57.33,57.263,57.2726,308876.0
2024-03-04 12:30:00,59.88,59.91,59.78,59.8,288271.0,57.2726,57.3013,57.177,57.1961,288271.0
2024-03-04 13:00:00,59.79,59.81,59.68,59.7,230724.0,57.1865,57.2057,57.0813,57.1005,230724.0
2024-03-04 13:30:00,59.7,59.8,59.65,59.79,232543.0,57.1005,57.1961,57.0526,57.1865,232543.0
2024-03-04 14:00:00,59.79,59.88,59.77,59.86,287401.0,57.1865,57.2726,57.1674,57.2535,287401.0
2024-03-04 14:30:00,59.86,59.95,59.81,59.85,380472.0,57.2535,57.3396,57.2057,57.2439,380472.0
2024-03-04 15:00:00,59.84,59.86,59.76,59.83,466733.0,57.2344,57.2535,57.1578,57.2248,466733.0
2024-03-04 15:30:00,59.83,59.94,59.75,59.81,1420321.0,57.2248,57.33,57.1483,57.2057,1420321.0
2024-03-05 09:30:00,59.91,60.02,59.75,59.96,852755.0,57.3013,57.4065,57.1483,57.3491,852755.0
2024-03-05 10:00:00,59.95,60.11,59.94,60.08,597939.0,57.3396,57.4926,57.33,57.4639,597939.0
2024-03-05 10:30:00,60.08,60.11,59.93,59.95,391021.0,57.4639,57.4926,57.3204,57.3396,391021.0
2024-03-05 11:00:00,59.95,59.96,59.66,59.72,351329.0,57.3396,57.3491,57.0622,57.1196,351329.0
2024-03-05 11:30:00,59.73,59.77,59.56,59.61,308714.0,57.1291,57.1674,56.9665,57.0144,308714.0
2024-03-05 12:00:00,59.61,59.63,59.56,59.59,251508.0,57.0144,57.0335,56.9665,56.9952,251508.0
2024-03-05 12:30:00,59.59,59.65,59.53,59.59,294484.0,56.9952,57.0526,56.9379,56.9952,294484.0
2024-03-05 13:00:00,59.59,59.78,59.59,59.78,440601.0,56.9952,57.177,56.9952,57.177,440601.0
2024-03-05 13:30:00,59.77,59.85,59.76,59.76,324438.0,57.1674,57.2439,57.1578,57.1578,324438.0
2024-03-05 14:00:00,59.77,59.77,59.61,59.71,304692.0,57.1674,57.1674,57.0144,57.11,304692.0
2024-03-05 14:30:00,59.71,59.72,59.43,59.48,705281.0,57.11,57.1196,56.8422,56.89,705281.0
2024-03-05 15:00:00,59.47,59.56,59.44,59.48,671813.0,56.8805,56.9665,56.8518,56.89,671813.0
2024-03-05 15:30:00,59.48,59.56,59.42,59.52,1869647.0,56.89,56.9665,56.8326,56.9283,1869647.0
2024-03-06 09:30:00,59.52,59.97,59.5,59.83,1323114.0,56.9283,57.3587,56.9092,57.2248,1323114.0
2024-03-06 10:00:00,59.82,60.0,59.78,59.84,690980.0,57.2152,57.3874,57.177,57.2344,690980.0
2024-03-06 10:30:00,59.83,59.84,59.59,59.67,602734.0,57.2248,57.2344,56.9952,57.0718,602734.0
2024-03-06 11:00:00,59.67,59.76,59.65,59.76,332471.0,57.0718,57.1578,57.0526,57.1578,332471.0
2024-03-06 11:30:00,59.76,59.81,59.68,59.8,311704.0,57.1578,57.2057,57.0813,57.1961,311704.0
2024-03-06 12:00:00,59.8,59.84,59.78,59.79,262657.0,57.1961,57.2344,57.177,57.1865,262657.0
2024-03-06 12:30:00,59.79,59.81,59.65,59.66,289740.0,57.1865,57.2057,57.0526,57.0622,289740.0
2024-03-06 13:00:00,59.66,59.74,59.62,59.7,246626.0,57.0622,57.1387,57.0239,57.1005,246626.0
2024-03-06 13:30:00,59.7,59.71,59.52,59.59,389964.0,57.1005,57.11,56.9283,56.9952,389964.0
2024-03-06 14:00:00,59.59,59.61,59.47,59.51,341762.0,56.9952,57.0144,56.8805,56.9187,341762.0
2024-03-06 14:30:00,59.52,59.56,59.46,59.51,450680.0,56.9283,56.9665,56.8709,56.9187,450680.0
2024-03-06 15:00:00,59.51,59.52,59.38,59.52,603964.0,56.9187,56.9283,56.7944,56.9283,603964.0
2024-03-06 15:30:00,59.52,59.63,59.5,59.55,1321559.0,56.9283,57.0335,56.9092,56.957,1321559.0
2024-03-07 09:30:00,59.69,59.77,59.24,59.54,945983.0,57.0909,57.1674,56.6605,56.9474,945983.0
2024-03-07 10:00:00,59.54,59.55,59.37,59.43,350952.0,56.9474,56.957,56.7848,56.8422,350952.0
2024-03-07 10:30:00,59.43,59.49,59.37,59.37,383640.0,56.8422,56.8996,56.7848,56.7848,383640.0
2024-03-07 11:00:00,59.38,59.44,59.34,59.4,285314.0,56.7944,56.8518,56.7561,56.8135,285314.0
2024-03-07 11:30:00,59.39,59.43,59.28,59.41,455354.0,56.804,56.8422,56.6987,56.8231,455354.0
2024-03-07 12:00:00,59.41,59.41,59.28,59.31,284654.0,56.8231,56.8231,56.6987,56.7274,284654.0
2024-03-07 12:30:00,59.31,59.39,59.31,59.38,218304.0,56.7274,56.804,56.7274,56.7944,218304.0
2024-03-07 13:00:00,59.38,59.43,59.36,59.41,356166.0,56.7944,56.8422,56.7753,56.8231,356166.0
2024-03-07 13:30:00,59.41,59.51,59.4,59.47,282922.0,56.8231,56.9187,56.8135,56.8805,282922.0
2024-03-07 14:00:00,59.47,59.49,59.32,59.36,277590.0,56.8805,56.8996,56.737,56.7753,277590.0
2024-03-07 14:30:00,59.36,59.37,59.32,59.35,426082.0,56.7753,56.7848,56.737,56.7657,426082.0
2024-03-07 15:00:00,59.34,59.48,59.27,59.46,986119.0,56.7561,56.89,56.6892,56.8709,986119.0
2024-03-07 15:30:00,59.46,59.54,59.35,59.44,1790778.0,56.8709,56.9474,56.7657,56.8518,1790778.0
2024-03-08 09:30:00,59.3,59.32,59.07,59.26,1386957.0,56.7179,56.737,56.4979,56.6796,1386957.0
2024-03-08 10:00:00,59.25,59.32,58.97,59.13,1023886.0,56.67,56.737,56.4022,56.5553,1023886.0
2024-03-08 10:30:00,59.13,59.32,59.1,59.22,591606.0,56.5553,56.737,56.5266,56.6414,591606.0
2024-03-08 11:00:00,59.23,59.62,59.2,59.62,720808.0,56.6509,57.0239,56.6222,57.0239,720808.0
2024-03-08 11:30:00,59.63,59.79,59.4,59.44,504796.0,57.0335,57.1865,56.8135,56.8518,504796.0
2024-03-08 12:00:00,59.44,59.59,59.43,59.54,325376.0,56.8518,56.9952,56.8422,56.9474,325376.0
2024-03-08 12:30:00,59.54,59.6,59.47,59.6,289543.0,56.9474,57.0048,56.8805,57.0048,289543.0
2024-03-08 13:00:00,59.59,59.68,59.52,59.67,261762.0,56.9952,57.0813,56.9283,57.0718,261762.0
2024-03-08 13:30:00,59.67,59.68,59.57,59.59,392774.0,57.0718,57.0813,56.9761,56.9952,392774.0
2024-03-08 14:00:00,59.6,59.68,59.54,59.66,261932.0,57.0048,57.0813,56.9474,57.0622,261932.0
2024-03-08 14:30:00,59.66,59.67,59.54,59.6,336056.0,57.0622,57.0718,56.9474,57.0048,336056.0
2024-03-08 15:00:00,59.61,59.68,59.59,59.6,396707.0,57.0144,57.0813,56.9952,57.0048,396707.0
2024-03-08 15:30:00,59.6,59.65,59.52,59.52,1130556.0,57.0048,57.0526,56.9283,56.9283,1130556.0
2024-03-11 09:30:00,59.78,60.13,59.71,59.87,1238952.0,57.177,57.5117,57.11,57.263,1238952.0
2024-03-11 10:00:00,59.87,59.91,59.61,59.64,554934.0,57.263,57.3013,57.0144,57.0431,554934.0
2024-03-11 10:30:00,59.64,59.82,59.57,59.81,691380.0,57.0431,57.2152,56.9761,57.2057,691380.0
2024-03-11 11:00:00,59.82,59.93,59.79,59.92,436627.0,57.2152,57.3204,57.1865,57.3109,436627.0
2024-03-11 11:30:00,59.92,59.99,59.9,59.92,359943.0,57.3109,57.3778,57.2917,57.3109,359943.0
2024-03-11 12:00:00,59.92,60.05,59.86,60.02,557676.0,57.3109,57.4352,57.2535,57.4065,557676.0
2024-03-11 12:30:00,60.01,60.15,59.99,60.09,501742.0,57.397,57.5309,57.3778,57.4735,501742.0
2024-03-11 13:00:00,60.1,60.21,60.09,60.19,351680.0,57.483,57.5882,57.4735,57.5691,351680.0
2024-03-11 13:30:00,60.19,60.23,60.14,60.2,333462.0,57.5691,57.6074,57.5213,57.5787,333462.0
2024-03-11 14:00:00,60.2,60.24,60.11,60.16,351581.0,57.5787,57.6169,57.4926,57.5404,351581.0
2024-03-11 14:30:00,60.16,60.19,60.11,60.15,441759.0,57.5404,57.5691,57.4926,57.5309,441759.0
2024-03-11 15:00:00,60.15,60.24,60.13,60.21,481684.0,57.5309,57.6169,57.5117,57.5882,481684.0
2024-03-11 15:30:00,60.21,60.29,60.15,60.23,2045381.0,57.5882,57.6648,57.5309,57.6074,2045381.0
2024-03-12 09:30:00,60.32,60.57,60.21,60.57,1163217.0,57.6935,57.9326,57.5882,57.9326,1163217.0
2024-03-12 10:00:00,60.56,60.62,60.49,60.51,661479.0,57.923,57.9804,57.8561,57.8752,661479.0
2024-03-12 10:30:00,60.51,60.64,60.42,60.62,803861.0,57.8752,57.9995,57.7891,57.9804,803861.0
2024-03-12 11:00:00,60.62,60.63,60.49,60.51,872239.0,57.9804,57.99,57.8561,57.8752,872239.0
2024-03-12 11:30:00,60.52,60.67,60.48,60.65,555493.0,57.8847,58.0282,57.8465,58.0091,555493.0
2024-03-12 12:00:00,60.66,60.66,60.53,60.54,498857.0,58.0186,58.0186,57.8943,57.9039,498857.0
2024-03-12 12:30:00,60.54,60.62,60.48,60.59,577245.0,57.9039,57.9804,57.8465,57.9517,577245.0
2024-03-12 13:00:00,60.6,60.65,60.53,60.63,317829.0,57.9613,58.0091,57.8943,57.99,317829.0
2024-03-12 13:30:00,60.63,60.67,60.58,60.66,331571.0,57.99,58.0282,57.9421,58.0186,331571.0
2024-03-12 14:00:00,60.66,60.7,60.62,60.68,350063.0,58.0186,58.0569,57.9804,58.0378,350063.0
2024-03-12 14:30:00,60.69,60.75,60.64,60.73,483428.0,58.0473,58.1047,57.9995,58.0856,483428.0
2024-03-12 15:00:00,60.73,60.75,60.66,60.7,425354.0,58.0856,58.1047,58.0186,58.0569,425354.0
2024-03-12 15:30:00,60.7,60.7,60.48,60.5,1340138.0,58.0569,58.0569,57.8465,57.8656,1340138.0
2024-03-13 09:30:00,60.88,60.99,60.82,60.91,874606.0,58.2291,58.3343,58.1717,58.2578,874606.0
2024-03-13 10:00:00,60.91,60.98,60.87,60.92,487373.0,58.2578,58.3247,58.2195,58.2673,487373.0
2024-03-13 10:30:00,60.93,60.99,60.8,60.96,707074.0,58.2769,58.3343,58.1526,58.3056,707074.0
2024-03-13 11:00:00,60.96,61.07,60.88,61.03,727961.0,58.3056,58.4108,58.2291,58.3725,727961.0
2024-03-13 11:30:00,61.02,61.1,60.99,61.07,569862.0,58.363,58.4395,58.3343,58.4108,569862.0
2024-03-13 12:00:00,61.08,61.19,61.07,61.13,570856.0,58.4204,58.5256,58.4108,58.4682,570856.0
2024-03-13 12:30:00,61.13,61.17,61.09,61.13,570224.0,58.4682,58.5064,58.4299,58.4682,570224.0
2024-03-13 13:00:00,61.13,61.17,61.09,61.12,444294.0,58.4682,58.5064,58.4299,58.4586,444294.0
2024-03-13 13:30:00,61.12,61.16,61.1,61.16,355529.0,58.4586,58.4969,58.4395,58.4969,355529.0
2024-03-13 14:00:00,61.16,61.19,61.05,61.08,336897.0,58.4969,58.5256,58.3917,58.4204,336897.0
2024-03-13 14:30:00,61.08,61.13,61.06,61.12,495230.0,58.4204,58.4682,58.4012,58.4586,495230.0
2024-03-13 15:00:00,61.12,61.17,61.05,61.07,585856.0,58.4586,58.5064,58.3917,58.4108,585856.0
2024-03-13 15:30:00,61.08,61.21,61.06,61.13,2277713.0,58.4204,58.5447,58.4012,58.4682,2277713.0
2024-03-14 09:30:00,60.58,60.76,60.48,60.53,1046398.0,58.4066,58.5802,58.3102,58.3584,1046398.0
2024-03-14 10:00:00,60.53,60.63,60.43,60.51,774256.0,58.3584,58.4548,58.262,58.3391,774256.0
2024-03-14 10:30:00,60.51,60.6,60.5,60.57,486935.0,58.3391,58.4259,58.3295,58.397,486935.0
2024-03-14 11:00:00,60.57,60.7,60.55,60.69,492559.0,58.397,58.5223,58.3777,58.5127,492559.0
2024-03-14 11:30:00,60.7,60.75,60.64,60.74,446503.0,58.5223,58.5705,58.4645,58.5609,446503.0
2024-03-14 12:00:00,60.74,60.8,60.69,60.77,360525.0,58.5609,58.6187,58.5127,58.5898,360525.0
2024-03-14 12:30:00,60.77,60.77,60.49,60.49,372951.0,58.5898,58.5898,58.3199,58.3199,372951.0
2024-03-14 13:00:00,60.5,60.58,60.42,60.44,459450.0,58.3295,58.4066,58.2524,58.2717,459450.0
2024-03-14 13:30:00,60.44,60.53,60.4,60.51,338821.0,58.2717,58.3584,58.2331,58.3391,338821.0
2024-03-14 14:00:00,60.51,60.62,60.51,60.57,416979.0,58.3391,58.4452,58.3391,58.397,416979.0
2024-03-14 14:30:00,60.57,60.66,60.51,60.65,413999.0,58.397,58.4838,58.3391,58.4741,413999.0
2024-03-14 15:00:00,60.65,60.65,60.53,60.53,618174.0,58.4741,58.4741,58.3584,58.3584,618174.0
2024-03-14 15:30:00,60.54,60.59,60.45,60.53,2298036.0,58.3681,58.4163,58.2813,58.3584,2298036.0
2024-03-15 09:30:00,60.02,60.45,59.94,60.01,3875651.0,57.8667,58.2813,57.7896,57.8571,3875651.0
2024-03-15 10:00:00,60.01,60.17,59.98,60.1,582724.0,57.8571,58.0113,57.8282,57.9438,582724.0
2024-03-15 10:30:00,60.09,60.21,60.01,60.2,488715.0,57.9342,58.0499,57.8571,58.0403,488715.0
2024-03-15 11:00:00,60.2,60.22,60.0,60.13,538830.0,58.0403,58.0595,57.8474,57.9728,538830.0
2024-03-15 11:30:00,60.12,60.13,60.0,60.02,394183.0,57.9631,57.9728,57.8474,57.8667,394183.0
2024-03-15 12:00:00,60.02,60.15,59.93,60.11,794021.0,57.8667,57.9921,57.7799,57.9535,794021.0
2024-03-15 12:30:00,60.11,60.18,60.0,60.04,337050.0,57.9535,58.021,57.8474,57.886,337050.0
2024-03-15 13:00:00,60.03,60.15,60.0,60.14,269090.0,57.8764,57.9921,57.8474,57.9824,269090.0
2024-03-15 13:30:00,60.14,60.16,60.02,60.03,390736.0,57.9824,58.0017,57.8667,57.8764,390736.0
2024-03-15 14:00:00,60.03,60.04,59.79,59.84,649846.0,57.8764,57.886,57.645,57.6932,649846.0
2024-03-15 14:30:00,59.85,59.99,59.83,59.98,665210.0,57.7028,57.8378,57.6835,57.8282,665210.0
2024-03-15 15:00:00,59.98,59.99,59.86,59.95,797178.0,57.8282,57.8378,57.7125,57.7992,797178.0
2024-03-15 15:30:00,59.95,59.99,59.64,59.88,3863529.0,57.7992,57.8378,57.5004,57.7317,3863529.0
2024-03-18 09:30:00,59.89,60.03,59.8,60.0,926991.0,57.7414,57.8764,57.6546,57.8474,926991.0
2024-03-18 10:00:00,60.0,60.16,59.96,60.07,688332.0,57.8474,58.0017,57.8089,57.9149,688332.0
2024-03-18 10:30:00,60.08,60.27,60.05,60.17,689313.0,57.9246,58.1077,57.8956,58.0113,689313.0
2024-03-18 11:00:00,60.17,60.32,60.12,60.3,459892.0,58.0113,58.156,57.9631,58.1367,459892.0
2024-03-18 11:30:00,60.3,60.35,60.15,60.25,383869.0,58.1367,58.1849,57.9921,58.0885,383869.0
2024-03-18 12:00:00,60.25,60.31,60.19,60.29,323204.0,58.0885,58.1463,58.0306,58.127,323204.0
2024-03-18 12:30:00,60.29,60.4,60.22,60.35,372568.0,58.127,58.2331,58.0595,58.1849,372568.0
2024-03-18 13:00:00,60.34,60.39,60.21,60.27,258484.0,58.1752,58.2234,58.0499,58.1077,258484.0
2024-03-18 13:30:00,60.27,60.27,60.12,60.16,504964.0,58.1077,58.1077,57.9631,58.0017,504964.0
2024-03-18 14:00:00,60.16,60.19,60.1,60.16,382382.0,58.0017,58.0306,57.9438,58.0017,382382.0
2024-03-18 14:30:00,60.16,60.18,60.1,60.15,434917.0,58.0017,58.021,57.9438,57.9921,434917.0
2024-03-18 15:00:00,60.15,60.27,60.14,60.25,561991.0,57.9921,58.1077,57.9824,58.0885,561991.0
2024-03-18 15:30:00,60.24,60.25,60.09,60.14,1993420.0,58.0788,58.0885,57.9342,57.9824,1993420.0
2024-03-19 09:30:00,60.24,60.34,60.06,60.2,910676.0,58.0788,58.1752,57.9053,58.0403,910676.0
2024-03-19 10:00:00,60.2,60.25,60.12,60.2,851834.0,58.0403,58.0885,57.9631,58.0403,851834.0
2024-03-19 10:30:00,60.2,60.26,60.07,60.25,730520.0,58.0403,58.0981,57.9149,58.0885,730520.0
2024-03-19 11:00:00,60.25,60.35,60.21,60.27,590068.0,58.0885,58.1849,58.0499,58.1077,590068.0
2024-03-19 11:30:00,60.27,60.34,60.22,60.29,435371.0,58.1077,58.1752,58.0595,58.127,435371.0
2024-03-19 12:00:00,60.29,60.32,60.23,60.28,421503.0,58.127,58.156,58.0692,58.1174,421503.0
2024-03-19 12:30:00,60.28,60.31,60.22,60.29,499947.0,58.1174,58.1463,58.0595,58.127,499947.0
2024-03-19 13:00:00,60.29,60.3,60.23,60.26,388790.0,58.127,58.1367,58.0692,58.0981,388790.0
2024-03-19 13:30:00,60.26,60.3,60.21,60.27,379573.0,58.0981,58.1367,58.0499,58.1077,379573.0
2024-03-19 14:00:00,60.27,60.27,60.14,60.19,423621.0,58.1077,58.1077,57.9824,58.0306,423621.0
2024-03-19 14:30:00,60.2,60.23,60.14,60.17,387457.0,58.0403,58.0692,57.9824,58.0113,387457.0
2024-03-19 15:00:00,60.17,60.21,60.14,60.15,464879.0,58.0113,58.0499,57.9824,57.9921,464879.0
2024-03-19 15:30:00,60.14,60.27,60.11,60.23,1521785.0,57.9824,58.1077,57.9535,58.0692,1521785.0
2024-03-20 09:30:00,60.18,60.4,60.15,60.39,879530.0,58.021,58.2331,57.9921,58.2234,879530.0
2024-03-20 10:00:00,60.38,60.49,60.36,60.45,294688.0,58.2138,58.3199,58.1945,58.2813,294688.0
2024-03-20 10:30:00,60.46,60.46,60.37,60.41,258952.0,58.2909,58.2909,58.2042,58.2427,258952.0
2024-03-20 11:00:00,60.41,60.43,60.34,60.42,444318.0,58.2427,58.262,58.1752,58.2524,444318.0
2024-03-20 11:30:00,60.41,60.46,60.35,60.43,319016.0,58.2427,58.2909,58.1849,58.262,319016.0
2024-03-20 12:00:00,60.44,60.47,60.38,60.43,363226.0,58.2717,58.3006,58.2138,58.262,363226.0
2024-03-20 12:30:00,60.43,60.66,60.39,60.63,511923.0,58.262,58.4838,58.2234,58.4548,511923.0
2024-03-20 13:00:00,60.63,60.64,60.57,60.62,245368.0,58.4548,58.4645,58.397,58.4452,245368.0
2024-03-20 13:30:00,60.62,60.68,60.52,60.53,314537.0,58.4452,58.503,58.3488,58.3584,314537.0
2024-03-20 14:00:00,60.54,60.68,60.53,60.68,640493.0,58.3681,58.503,58.3584,58.503,640493.0
2024-03-20 14:30:00,60.68,60.81,60.57,60.57,395967.0,58.503,58.6284,58.397,58.397,395967.0
2024-03-20 15:00:00,60.58,60.71,60.56,60.68,386963.0,58.4066,58.532,58.3873,58.503,386963.0
2024-03-20 15:30:00,60.68,60.79,60.57,60.75,1562919.0,58.503,58.6091,58.397,58.5705,1562919.0
2024-03-21 09:30:00,60.56,60.99,60.32,60.93,780316.0,58.3873,58.8019,58.156,58.7441,780316.0
2024-03-21 10:00:00,60.93,60.95,60.74,60.83,555124.0,58.7441,58.7634,58.5609,58.6477,555124.0
2024-03-21 10:30:00,60.83,60.85,60.71,60.82,507854.0,58.6477,58.6669,58.532,58.638,507854.0
2024-03-21 11:00:00,60.82,60.82,60.63,60.7,492172.0,58.638,58.638,58.4548,58.5223,492172.0
2024-03-21 11:30:00,60.7,60.92,60.67,60.92,433888.0,58.5223,58.7344,58.4934,58.7344,433888.0
2024-03-21 12:00:00,60.92,60.92,60.73,60.74,339557.0,58.7344,58.7344,58.5512,58.5609,339557.0
2024-03-21 12:30:00,60.73,60.75,60.56,60.65,379950.0,58.5512,58.5705,58.3873,58.4741,379950.0
2024-03-21 13:00:00,60.66,60.71,60.62,60.67,213679.0,58.4838,58.532,58.4452,58.4934,213679.0
2024-03-21 13:30:00,60.67,60.74,60.61,60.72,252599.0,58.4934,58.5609,58.4356,58.5416,252599.0
2024-03-21 14:00:00,60.72,60.79,60.71,60.73,241485.0,58.5416,58.6091,58.532,58.5512,241485.0
2024-03-21 14:30:00,60.73,60.76,60.63,60.7,358075.0,58.5512,58.5802,58.4548,58.5223,358075.0
2024-03-21 15:00:00,60.71,60.74,60.63,60.65,434103.0,58.532,58.5609,58.4548,58.4741,434103.0
2024-03-21 15:30:00,60.65,60.71,60.42,60.46,2032649.0,58.4741,58.532,58.2524,58.2909,2032649.0
2024-03-22 09:30:00,60.52,60.77,60.43,60.76,631798.0,58.3488,58.5898,58.262,58.5802,631798.0
2024-03-22 10:00:00,60.75,60.79,60.68,60.78,348620.0,58.5705,58.6091,58.503,58.5995,348620.0
2024-03-22 10:30:00,60.78,60.78,60.54,60.56,372409.0,58.5995,58.5995,58.3681,58.3873,372409.0
2024-03-22 11:00:00,60.55,60.59,60.48,60.51,355078.0,58.3777,58.4163,58.3102,58.3391,355078.0
2024-03-22 11:30:00,60.51,60.55,60.46,60.55,270018.0,58.3391,58.3777,58.2909,58.3777,270018.0
2024-03-22 12:00:00,60.55,60.58,60.51,60.54,227047.0,58.3777,58.4066,58.3391,58.3681,227047.0
2024-03-22 12:30:00,60.54,60.57,60.49,60.52,233809.0,58.3681,58.397,58.3199,58.3488,233809.0
2024-03-22 13:00:00,60.52,60.57,60.49,60.55,186614.0,58.3488,58.397,58.3199,58.3777,186614.0
2024-03-22 13:30:00,60.55,60.58,60.5,60.54,236015.0,58.3777,58.4066,58.3295,58.3681,236015.0
2024-03-22 14:00:00,60.53,60.6,60.53,60.57,175566.0,58.3584,58.4259,58.3584,58.397,175566.0
2024-03-22 14:30:00,60.56,60.57,60.5,60.54,230592.0,58.3873,58.397,58.3295,58.3681,230592.0
2024-03-22 15:00:00,60.54,60.57,60.49,60.54,492602.0,58.3681,58.397,58.3199,58.3681,492602.0
2024-03-22 15:30:00,60.55,60.68,60.48,60.48,1453447.0,58.3777,58.503,58.3102,58.3102,1453447.0
2024-03-25 09:30:00,60.48,60.71,60.48,60.62,637031.0,58.3102,58.532,58.3102,58.4452,637031.0
2024-03-25 10:00:00,60.62,60.62,60.33,60.44,731879.0,58.4452,58.4452,58.1656,58.2717,731879.0
2024-03-25 10:30:00,60.44,60.46,60.35,60.42,471600.0,58.2717,58.2909,58.1849,58.2524,471600.0
2024-03-25 11:00:00,60.43,60.43,60.26,60.29,611392.0,58.262,58.262,58.0981,58.127,611392.0
2024-03-25 11:30:00,60.28,60.36,60.26,60.35,354151.0,58.1174,58.1945,58.0981,58.1849,354151.0
2024-03-25 12:00:00,60.35,60.42,60.23,60.24,504848.0,58.1849,58.2524,58.0692,58.0788,504848.0
2024-03-25 12:30:00,60.23,60.34,60.23,60.27,636051.0,58.0692,58.1752,58.0692,58.1077,636051.0
2024-03-25 13:00:00,60.27,60.3,60.12,60.15,332486.0,58.1077,58.1367,57.9631,57.9921,332486.0
2024-03-25 13:30:00,60.15,60.26,60.12,60.23,261811.0,57.9921,58.0981,57.9631,58.0692,261811.0
2024-03-25 14:00:00,60.23,60.35,60.2,60.35,369920.0,58.0692,58.1849,58.0403,58.1849,369920.0
2024-03-25 14:30:00,60.34,60.41,60.33,60.38,382994.0,58.1752,58.2427,58.1656,58.2138,382994.0
2024-03-25 15:00:00,60.38,60.47,60.35,60.45,719047.0,58.2138,58.3006,58.1849,58.2813,719047.0
2024-03-25 15:30:00,60.46,60.49,60.38,60.41,1447265.0,58.2909,58.3199,58.2138,58.2427,1447265.0
2024-03-26 09:30:00,60.5,60.71,60.38,60.53,860551.0,58.3295,58.532,58.2138,58.3584,860551.0
2024-03-26 10:00:00,60.53,60.59,60.42,60.54,461919.0,58.3584,58.4163,58.2524,58.3681,461919.0
2024-03-26 10:30:00,60.53,60.56,60.42,60.45,321016.0,58.3584,58.3873,58.2524,58.2813,321016.0
2024-03-26 11:00:00,60.46,60.6,60.39,60.56,334681.0,58.2909,58.4259,58.2234,58.3873,334681.0
2024-03-26 11:30:00,60.56,60.6,60.53,60.6,247219.0,58.3873,58.4259,58.3584,58.4259,247219.0
2024-03-26 12:00:00,60.6,60.63,60.53,60.59,306762.0,58.4259,58.4548,58.3584,58.4163,306762.0
2024-03-26 12:30:00,60.59,60.63,60.53,60.61,372757.0,58.4163,58.4548,58.3584,58.4356,372757.0
2024-03-26 13:00:00,60.61,60.64,60.54,60.59,307524.0,58.4356,58.4645,58.3681,58.4163,307524.0
2024-03-26 13:30:00,60.58,60.64,60.56,60.6,305391.0,58.4066,58.4645,58.3873,58.4259,305391.0
2024-03-26 14:00:00,60.6,60.67,60.57,60.61,378739.0,58.4259,58.4934,58.397,58.4356,378739.0
2024-03-26 14:30:00,60.6,60.62,60.52,60.57,300406.0,58.4259,58.4452,58.3488,58.397,300406.0
2024-03-26 15:00:00,60.57,60.63,60.54,60.63,325748.0,58.397,58.4548,58.3681,58.4548,325748.0
2024-03-26 15:30:00,60.62,60.65,60.5,60.57,1379343.0,58.4452,58.4741,58.3295,58.397,1379343.0
2024-03-27 09:30:00,60.79,61.42,60.79,61.42,1183382.0,58.6091,59.2165,58.6091,59.2165,1183382.0
2024-03-27 10:00:00,61.42,61.43,61.11,61.16,568550.0,59.2165,59.2261,58.9176,58.9658,568550.0
2024-03-27 10:30:00,61.16,61.19,61.07,61.09,349717.0,58.9658,58.9947,58.879,58.8983,349717.0
2024-03-27 11:00:00,61.08,61.17,61.08,61.15,290639.0,58.8887,58.9755,58.8887,58.9562,290639.0
2024-03-27 11:30:00,61.15,61.18,61.02,61.02,406747.0,58.9562,58.9851,58.8308,58.8308,406747.0
2024-03-27 12:00:00,61.02,61.05,60.92,60.94,368020.0,58.8308,58.8598,58.7344,58.7537,368020.0
2024-03-27 12:30:00,60.94,60.96,60.88,60.9,198801.0,58.7537,58.773,58.6959,58.7151,198801.0
2024-03-27 13:00:00,60.89,60.94,60.83,60.83,373217.0,58.7055,58.7537,58.6477,58.6477,373217.0
2024-03-27 13:30:00,60.83,60.84,60.74,60.76,301942.0,58.6477,58.6573,58.5609,58.5802,301942.0
2024-03-27 14:00:00,60.76,60.82,60.7,60.8,413398.0,58.5802,58.638,58.5223,58.6187,413398.0
2024-03-27 14:30:00,60.8,60.84,60.78,60.82,289338.0,58.6187,58.6573,58.5995,58.638,289338.0
2024-03-27 15:00:00,60.83,60.94,60.81,60.92,411180.0,58.6477,58.7537,58.6284,58.7344,411180.0
2024-03-27 15:30:00,60.92,61.06,60.88,61.04,1511318.0,58.7344,58.8694,58.6959,58.8501,1511318.0
2024-03-28 09:30:00,61.14,61.26,61.02,61.1,917479.0,58.9465,59.0622,58.8308,58.908,917479.0
2024-03-28 10:00:00,61.1,61.16,60.99,61.03,436606.0,58.908,58.9658,58.8019,58.8405,436606.0
2024-03-28 10:30:00,61.03,61.23,61.02,61.16,581825.0,58.8405,59.0333,58.8308,58.9658,581825.0
2024-03-28 11:00:00,61.16,61.23,61.11,61.13,335622.0,58.9658,59.0333,58.9176,58.9369,335622.0
2024-03-28 11:30:00,61.14,61.15,61.03,61.1,250536.0,58.9465,58.9562,58.8405,58.908,250536.0
2024-03-28 12:00:00,61.1,61.15,61.06,61.07,317087.0,58.908,58.9562,58.8694,58.879,317087.0
2024-03-28 12:30:00,61.07,61.17,61.02,61.15,292674.0,58.879,58.9755,58.8308,58.9562,292674.0
2024-03-28 13:00:00,61.15,61.16,61.07,61.12,275213.0,58.9562,58.9658,58.879,58.9273,275213.0
2024-03-28 13:30:00,61.12,61.17,61.08,61.16,449019.0,58.9273,58.9755,58.8887,58.9658,449019.0
2024-03-28 14:00:00,61.17,61.18,61.08,61.09,400113.0,58.9755,58.9851,58.8887,58.8983,400113.0
2024-03-28 14:30:00,61.09,61.12,61.01,61.1,333834.0,58.8983,58.9273,58.8212,58.908,333834.0
2024-03-28 15:00:00,61.11,61.15,61.06,61.14,476031.0,58.9176,58.9562,58.8694,58.9465,476031.0
2024-03-28 15:30:00,61.14,61.25,61.11,61.15,2386311.0,58.9465,59.0526,58.9176,58.9562,2386311.0
2024-04-01 09:30:00,61.2,61.3,60.77,60.92,896995.0,59.0044,59.1008,58.5898,58.7344,896995.0
2024-04-01 10:00:00,60.91,60.95,60.74,60.83,748139.0,58.7248,58.7634,58.5609,58.6477,748139.0
2024-04-01 10:30:00,60.83,60.84,60.73,60.73,509061.0,58.6477,58.6573,58.5512,58.5512,509061.0
2024-04-01 11:00:00,60.74,60.82,60.67,60.8,501217.0,58.5609,58.638,58.4934,58.6187,501217.0
2024-04-01 11:30:00,60.8,60.81,60.64,60.7,315753.0,58.6187,58.6284,58.4645,58.5223,315753.0
2024-04-01 12:00:00,60.7,60.78,60.68,60.78,309608.0,58.5223,58.5995,58.503,58.5995,309608.0
2024-04-01 12:30:00,60.78,60.81,60.74,60.78,277667.0,58.5995,58.6284,58.5609,58.5995,277667.0
2024-04-01 13:00:00,60.78,60.85,60.76,60.79,283230.0,58.5995,58.6669,58.5802,58.6091,283230.0
2024-04-01 13:30:00,60.79,60.79,60.71,60.73,603935.0,58.6091,58.6091,58.532,58.5512,603935.0
2024-04-01 14:00:00,60.73,60.83,60.7,60.83,299187.0,58.5512,58.6477,58.5223,58.6477,299187.0
2024-04-01 14:30:00,60.83,60.84,60.74,60.75,532226.0,58.6477,58.6573,58.5609,58.5705,532226.0
2024-04-01 15:00:00,60.74,60.81,60.72,60.73,599593.0,58.5609,58.6284,58.5416,58.5512,599593.0
2024-04-01 15:30:00,60.73,60.83,60.63,60.64,1510356.0,58.5512,58.6477,58.4548,58.4645,1510356.0
2024-04-02 09:30:00,60.45,60.73,60.26,60.71,1806758.0,58.2813,58.5512,58.0981,58.532,1806758.0
2024-04-02 10:00:00,60.71,60.71,60.42,60.5,541536.0,58.532,58.532,58.2524,58.3295,541536.0
2024-04-02 10:30:00,60.5,60.64,60.46,60.62,608944.0,58.3295,58.4645,58.2909,58.4452,608944.0
2024-04-02 11:00:00,60.62,60.63,60.44,60.52,694935.0,58.4452,58.4548,58.2717,58.3488,694935.0
2024-04-02 11:30:00,60.52,60.55,60.3,60.37,634082.0,58.3488,58.3777,58.1367,58.2042,634082.0
2024-04-02 12:00:00,60.37,60.38,60.32,60.35,244066.0,58.2042,58.2138,58.156,58.1849,244066.0
2024-04-02 12:30:00,60.35,60.4,60.32,60.32,197201.0,58.1849,58.2331,58.156,58.156,197201.0
2024-04-02 13:00:00,60.33,60.33,60.24,60.28,271505.0,58.1656,58.1656,58.0788,58.1174,271505.0
2024-04-02 13:30:00,60.27,60.29,60.2,60.27,251612.0,58.1077,58.127,58.0403,58.1077,251612.0
2024-04-02 14:00:00,60.27,60.27,60.19,60.19,257933.0,58.1077,58.1077,58.0306,58.0306,257933.0
2024-04-02 14:30:00,60.2,60.27,60.14,60.17,377754.0,58.0403,58.1077,57.9824,58.0113,377754.0
2024-04-02 15:00:00,60.17,60.24,60.16,60.2,428828.0,58.0113,58.0788,58.0017,58.0403,428828.0
2024-04-02 15:30:00,60.2,60.25,60.11,60.17,1686081.0,58.0403,58.0885,57.9535,58.0113,1686081.0
2024-04-03 09:30:00,60.05,60.14,59.85,60.09,812557.0,57.8956,57.9824,57.7028,57.9342,812557.0
2024-04-03 10:00:00,60.09,60.25,60.06,60.15,451114.0,57.9342,58.0885,57.9053,57.9921,451114.0
2024-04-03 10:30:00,60.16,60.29,60.1,60.25,530665.0,58.0017,58.127,57.9438,58.0885,530665.0
2024-04-03 11:00:00,60.25,60.39,60.19,60.23,896127.0,58.0885,58.2234,58.0306,58.0692,896127.0
2024-04-03 11:30:00,60.23,60.31,60.19,60.23,409016.0,58.0692,58.1463,58.0306,58.0692,409016.0
2024-04-03 12:00:00,60.24,60.34,60.22,60.3,346475.0,58.0788,58.1752,58.0595,58.1367,346475.0
2024-04-03 12:30:00,60.31,60.33,60.22,60.23,531989.0,58.1463,58.1656,58.0595,58.0692,531989.0
2024-04-03 13:00:00,60.23,60.25,60.06,60.1,316375.0,58.0692,58.0885,57.9053,57.9438,316375.0
2024-04-03 13:30:00,60.1,60.11,59.99,60.03,347886.0,57.9438,57.9535,57.8378,57.8764,347886.0
2024-04-03 14:00:00,60.02,60.05,59.82,59.87,953648.0,57.8667,57.8956,57.6739,57.7221,953648.0
2024-04-03 14:30:00,59.87,59.92,59.79,59.87,656610.0,57.7221,57.7703,57.645,57.7221,656610.0
2024-04-03 15:00:00,59.87,59.92,59.78,59.9,612491.0,57.7221,57.7703,57.6353,57.751,612491.0
2024-04-03 15:30:00,59.9,59.98,59.8,59.83,2153451.0,57.751,57.8282,57.6546,57.6835,2153451.0
2024-04-04 09:30:00,60.09,60.15,59.9,60.01,707767.0,57.9342,57.9921,57.751,57.8571,707767.0
2024-04-04 10:00:00,60.01,60.08,59.95,59.96,352370.0,57.8571,57.9246,57.7992,57.8089,352370.0
2024-04-04 10:30:00,59.96,59.98,59.84,59.89,462937.0,57.8089,57.8282,57.6932,57.7414,462937.0
2024-04-04 11:00:00,59.89,59.9,59.8,59.86,405037.0,57.7414,57.751,57.6546,57.7125,405037.0
2024-04-04 11:30:00,59.87,59.9,59.76,59.78,383847.0,57.7221,57.751,57.616,57.6353,383847.0
2024-04-04 12:00:00,59.78,59.83,59.74,59.74,364516.0,57.6353,57.6835,57.5968,57.5968,364516.0
2024-04-04 12:30:00,59.74,59.78,59.7,59.74,416727.0,57.5968,57.6353,57.5582,57.5968,416727.0
2024-04-04 13:00:00,59.74,59.9,59.74,59.9,216463.0,57.5968,57.751,57.5968,57.751,216463.0
2024-04-04 13:30:00,59.89,59.89,59.7,59.72,322112.0,57.7414,57.7414,57.5582,57.5775,322112.0
2024-04-04 14:00:00,59.72,59.73,59.42,59.44,522723.0,57.5775,57.5871,57.2882,57.3075,522723.0
2024-04-04 14:30:00,59.44,59.55,59.34,59.5,607775.0,57.3075,57.4136,57.2111,57.3654,607775.0
2024-04-04 15:00:00,59.51,59.59,59.3,59.32,605313.0,57.375,57.4521,57.1725,57.1918,605313.0
2024-04-04 15:30:00,59.32,59.38,59.17,59.28,3177902.0,57.1918,57.2497,57.0472,57.1533,3177902.0
2024-04-05 09:30:00,59.25,59.34,58.96,58.99,1052465.0,57.1243,57.2111,56.8447,56.8737,1052465.0
2024-04-05 10:00:00,58.97,59.15,58.91,59.1,506163.0,56.8544,57.0279,56.7965,56.9797,506163.0
2024-04-05 10:30:00,59.1,59.33,59.08,59.31,479314.0,56.9797,57.2015,56.9604,57.1822,479314.0
2024-04-05 11:00:00,59.31,59.63,59.27,59.63,459378.0,57.1822,57.4907,57.1436,57.4907,459378.0
2024-04-05 11:30:00,59.63,59.64,59.49,59.59,395287.0,57.4907,57.5004,57.3557,57.4521,395287.0
2024-04-05 12:00:00,59.6,59.68,59.53,59.66,329371.0,57.4618,57.5389,57.3943,57.5196,329371.0
2024-04-05 12:30:00,59.67,59.67,59.57,59.59,285817.0,57.5293,57.5293,57.4329,57.4521,285817.0
2024-04-05 13:00:00,59.58,59.6,59.43,59.49,345707.0,57.4425,57.4618,57.2979,57.3557,345707.0
2024-04-05 13:30:00,59.48,59.5,59.38,59.43,437640.0,57.3461,57.3654,57.2497,57.2979,437640.0
2024-04-05 14:00:00,59.43,59.5,59.31,59.4,301331.0,57.2979,57.3654,57.1822,57.269,301331.0
2024-04-05 14:30:00,59.4,59.46,59.37,59.41,377788.0,57.269,57.3268,57.24,57.2786,377788.0
2024-04-05 15:00:00,59.41,59.51,59.4,59.47,297419.0,57.2786,57.375,57.269,57.3365,297419.0
2024-04-05 15:30:00,59.47,59.63,59.46,59.52,1572878.0,57.3365,57.4907,57.3268,57.3847,1572878.0
2024-04-08 09:30:00,59.4,59.47,59.07,59.33,833216.0,57.269,57.3365,56.9508,57.2015,833216.0
2024-04-08 10:00:00,59.33,59.34,59.23,59.31,484363.0,57.2015,57.2111,57.1051,57.1822,484363.0
2024-04-08 10:30:00,59.3,59.31,59.21,59.26,420675.0,57.1725,57.1822,57.0858,57.134,420675.0
2024-04-08 11:00:00,59.26,59.32,59.16,59.23,592305.0,57.134,57.1918,57.0376,57.1051,592305.0
2024-04-08 11:30:00,59.23,59.29,59.2,59.27,328269.0,57.1051,57.1629,57.0761,57.1436,328269.0
2024-04-08 12:00:00,59.27,59.31,59.24,59.27,318475.0,57.1436,57.1822,57.1147,57.1436,318475.0
2024-04-08 12:30:00,59.27,59.29,59.23,59.29,297741.0,57.1436,57.1629,57.1051,57.1629,297741.0
2024-04-08 13:00:00,59.28,59.3,59.24,59.26,401360.0,57.1533,57.1725,57.1147,57.134,401360.0
2024-04-08 13:30:00,59.26,59.3,59.22,59.28,279207.0,57.134,57.1725,57.0954,57.1533,279207.0
2024-04-08 14:00:00,59.28,59.33,59.24,59.28,339586.0,57.1533,57.2015,57.1147,57.1533,339586.0
2024-04-08 14:30:00,59.28,59.29,59.23,59.29,304759.0,57.1533,57.1629,57.1051,57.1629,304759.0
2024-04-08 15:00:00,59.28,59.33,59.25,59.27,249489.0,57.1533,57.2015,57.1243,57.1436,249489.0
2024-04-08 15:30:00,59.28,59.3,59.18,59.28,1440262.0,57.1533,57.1725,57.0569,57.1533,1440262.0
2024-04-09 09:30:00,59.48,59.49,59.13,59.21,700937.0,57.3461,57.3557,57.0086,57.0858,700937.0
2024-04-09 10:00:00,59.19,59.44,59.13,59.41,427115.0,57.0665,57.3075,57.0086,57.2786,427115.0
2024-04-09 10:30:00,59.41,59.41,59.16,59.23,373873.0,57.2786,57.2786,57.0376,57.1051,373873.0
2024-04-09 11:00:00,59.23,59.34,59.21,59.29,256418.0,57.1051,57.2111,57.0858,57.1629,256418.0
2024-04-09 11:30:00,59.29,59.33,59.25,59.28,185561.0,57.1629,57.2015,57.1243,57.1533,185561.0
2024-04-09 12:00:00,59.28,59.33,59.22,59.23,187130.0,57.1533,57.2015,57.0954,57.1051,187130.0
2024-04-09 12:30:00,59.23,59.32,59.19,59.21,192723.0,57.1051,57.1918,57.0665,57.0858,192723.0
2024-04-09 13:00:00,59.22,59.35,59.21,59.34,212764.0,57.0954,57.2208,57.0858,57.2111,212764.0
2024-04-09 13:30:00,59.33,59.36,59.31,59.35,222126.0,57.2015,57.2304,57.1822,57.2208,222126.0
2024-04-09 14:00:00,59.35,59.39,59.31,59.38,192492.0,57.2208,57.2593,57.1822,57.2497,192492.0
2024-04-09 14:30:00,59.37,59.47,59.37,59.43,1021275.0,57.24,57.3365,57.24,57.2979,1021275.0
2024-04-09 15:00:00,59.43,59.69,59.42,59.68,624796.0,57.2979,57.5486,57.2882,57.5389,624796.0
2024-04-09 15:30:00,59.67,59.74,59.6,59.71,2121741.0,57.5293,57.5968,57.4618,57.5678,2121741.0
2024-04-10 09:30:00,59.32,59.39,58.8,58.94,1681254.0,57.1918,57.2593,56.6905,56.8255,1681254.0
2024-04-10 10:00:00,58.95,59.04,58.85,58.96,707505.0,56.8351,56.9219,56.7387,56.8447,707505.0
2024-04-10 10:30:00,58.96,59.16,58.93,58.94,531266.0,56.8447,57.0376,56.8158,56.8255,531266.0
2024-04-10 11:00:00,58.94,58.96,58.83,58.86,467796.0,56.8255,56.8447,56.7194,56.7483,467796.0
2024-04-10 11:30:00,58.87,58.89,58.76,58.84,383224.0,56.758,56.7773,56.6519,56.7291,383224.0
2024-04-10 12:00:00,58.84,58.87,58.78,58.87,339790.0,56.7291,56.758,56.6712,56.758,339790.0
2024-04-10 12:30:00,58.86,58.91,58.82,58.89,314256.0,56.7483,56.7965,56.7098,56.7773,314256.0
2024-04-10 13:00:00,58.89,58.94,58.69,58.87,513192.0,56.7773,56.8255,56.5844,56.758,513192.0
2024-04-10 13:30:00,58.86,58.94,58.77,58.86,410026.0,56.7483,56.8255,56.6616,56.7483,410026.0
2024-04-10 14:00:00,58.87,58.93,58.83,58.84,346793.0,56.758,56.8158,56.7194,56.7291,346793.0
2024-04-10 14:30:00,58.84,58.89,58.79,58.79,397763.0,56.7291,56.7773,56.6808,56.6808,397763.0
2024-04-10 15:00:00,58.79,58.95,58.77,58.92,576275.0,56.6808,56.8351,56.6616,56.8062,576275.0
2024-04-10 15:30:00,58.92,58.99,58.82,58.91,1662686.0,56.8062,56.8737,56.7098,56.7965,1662686.0
2024-04-11 09:30:00,59.15,59.24,59.0,59.11,696986.0,57.0279,57.1147,56.8833,56.9894,696986.0
2024-04-11 10:00:00,59.11,59.11,58.95,59.01,560413.0,56.9894,56.9894,56.8351,56.893,560413.0
2024-04-11 10:30:00,59.01,59.04,58.88,58.91,497162.0,56.893,56.9219,56.7676,56.7965,497162.0
2024-04-11 11:00:00,58.91,58.91,58.78,58.86,384411.0,56.7965,56.7965,56.6712,56.7483,384411.0
2024-04-11 11:30:00,58.85,58.99,58.83,58.98,298171.0,56.7387,56.8737,56.7194,56.864,298171.0
2024-04-11 12:00:00,58.99,59.0,58.88,58.89,295049.0,56.8737,56.8833,56.7676,56.7773,295049.0
2024-04-11 12:30:00,58.89,58.98,58.87,58.96,264951.0,56.7773,56.864,56.758,56.8447,264951.0
2024-04-11 13:00:00,58.96,59.14,58.92,59.11,305819.0,56.8447,57.0183,56.8062,56.9894,305819.0
2024-04-11 13:30:00,59.11,59.22,59.11,59.2,384734.0,56.9894,57.0954,56.9894,57.0761,384734.0
2024-04-11 14:00:00,59.2,59.33,59.18,59.31,455777.0,57.0761,57.2015,57.0569,57.1822,455777.0
2024-04-11 14:30:00,59.31,59.37,59.29,59.34,357864.0,57.1822,57.24,57.1629,57.2111,357864.0
2024-04-11 15:00:00,59.34,59.37,59.16,59.17,405807.0,57.2111,57.24,57.0376,57.0472,405807.0
2024-04-11 15:30:00,59.17,59.18,59.03,59.05,1218959.0,57.0472,57.0569,56.9122,56.9315,1218959.0
2024-04-12 09:30:00,58.95,59.01,58.76,58.87,734707.0,56.8351,56.893,56.6519,56.758,734707.0
2024-04-12 10:00:00,58.86,58.88,58.77,58.83,450314.0,56.7483,56.7676,56.6616,56.7194,450314.0
2024-04-12 10:30:00,58.82,58.87,58.73,58.8,349546.0,56.7098,56.758,56.623,56.6905,349546.0
2024-04-12 11:00:00,58.8,58.85,58.58,58.59,619419.0,56.6905,56.7387,56.4784,56.488,619419.0
2024-04-12 11:30:00,58.6,58.63,58.44,58.58,794139.0,56.4977,56.5266,56.3434,56.4784,794139.0
2024-04-12 12:00:00,58.58,58.6,58.42,58.42,647425.0,56.4784,56.4977,56.3241,56.3241,647425.0
2024-04-12 12:30:00,58.42,58.44,58.2,58.21,469498.0,56.3241,56.3434,56.112,56.1217,469498.0
2024-04-12 13:00:00,58.22,58.24,58.14,58.17,414249.0,56.1313,56.1506,56.0542,56.0831,414249.0
2024-04-12 13:30:00,58.16,58.33,58.13,58.31,466488.0,56.0734,56.2373,56.0445,56.2181,466488.0
2024-04-12 14:00:00,58.32,58.43,58.2,58.32,395122.0,56.2277,56.3338,56.112,56.2277,395122.0
2024-04-12 14:30:00,58.33,58.34,58.22,58.24,440303.0,56.2373,56.247,56.1313,56.1506,440303.0
2024-04-12 15:00:00,58.23,58.32,58.21,58.26,491026.0,56.1409,56.2277,56.1217,56.1699,491026.0
2024-04-12 15:30:00,58.26,58.3,58.16,58.27,1461737.0,56.1699,56.2084,56.0734,56.1795,1461737.0
2024-04-15 09:30:00,58.61,58.81,58.53,58.7,941283.0,56.5073,56.7001,56.4302,56.5941,941283.0
2024-04-15 10:00:00,58.69,58.7,58.39,58.58,625962.0,56.5844,56.5941,56.2952,56.4784,625962.0
2024-04-15 10:30:00,58.57,58.62,58.48,58.53,427712.0,56.4687,56.5169,56.382,56.4302,427712.0
2024-04-15 11:00:00,58.52,58.58,58.48,58.55,290260.0,56.4205,56.4784,56.382,56.4495,290260.0
2024-04-15 11:30:00,58.55,58.72,58.52,58.65,420813.0,56.4495,56.6134,56.4205,56.5459,420813.0
2024-04-15 12:00:00,58.65,58.7,58.52,58.53,314059.0,56.5459,56.5941,56.4205,56.4302,314059.0
2024-04-15 12:30:00,58.52,58.57,58.49,58.55,265590.0,56.4205,56.4687,56.3916,56.4495,265590.0
2024-04-15 13:00:00,58.55,58.59,58.41,58.41,301438.0,56.4495,56.488,56.3145,56.3145,301438.0
2024-04-15 13:30:00,58.41,58.43,58.26,58.3,898222.0,56.3145,56.3338,56.1699,56.2084,898222.0
2024-04-15 14:00:00,58.29,58.31,58.18,58.18,408961.0,56.1988,56.2181,56.0927,56.0927,408961.0
2024-04-15 14:30:00,58.19,58.29,58.04,58.12,460255.0,56.1024,56.1988,55.9578,56.0349,460255.0
2024-04-15 15:00:00,58.12,58.21,58.08,58.19,567527.0,56.0349,56.1217,55.9963,56.1024,567527.0
2024-04-15 15:30:00,58.19,58.29,58.12,58.14,1618773.0,56.1024,56.1988,56.0349,56.0542,1618773.0
2024-04-16 09:30:00,58.25,58.38,58.2,58.25,887266.0,56.1602,56.2856,56.112,56.1602,887266.0
2024-04-16 10:00:00,58.26,58.28,58.07,58.26,525265.0,56.1699,56.1891,55.9867,56.1699,525265.0
2024-04-16 10:30:00,58.26,58.31,58.12,58.16,846388.0,56.1699,56.2181,56.0349,56.0734,846388.0
2024-04-16 11:00:00,58.17,58.25,58.1,58.23,391963.0,56.0831,56.1602,56.0156,56.1409,391963.0
2024-04-16 11:30:00,58.22,58.27,58.19,58.23,317576.0,56.1313,56.1795,56.1024,56.1409,317576.0
2024-04-16 12:00:00,58.22,58.29,58.2,58.22,251752.0,56.1313,56.1988,56.112,56.1313,251752.0
2024-04-16 12:30:00,58.22,58.25,58.14,58.17,202972.0,56.1313,56.1602,56.0542,56.0831,202972.0
2024-04-16 13:00:00,58.17,58.18,58.0,58.06,278800.0,56.0831,56.0927,55.9192,55.977,278800.0
2024-04-16 13:30:00,58.05,58.13,57.94,58.07,443755.0,55.9674,56.0445,55.8613,55.9867,443755.0
2024-04-16 14:00:00,58.06,58.24,57.93,57.96,487693.0,55.977,56.1506,55.8517,55.8806,487693.0
2024-04-16 14:30:00,57.96,58.2,57.94,58.2,313241.0,55.8806,56.112,55.8613,56.112,313241.0
2024-04-16 15:00:00,58.2,58.22,58.07,58.22,481690.0,56.112,56.1313,55.9867,56.1313,481690.0
2024-04-16 15:30:00,58.22,58.22,57.99,58.05,1936243.0,56.1313,56.1313,55.9095,55.9674,1936243.0
2024-04-17 09:30:00,58.28,58.43,58.15,58.29,1497451.0,56.1891,56.3338,56.0638,56.1988,1497451.0
2024-04-17 10:00:00,58.29,58.36,58.25,58.28,717524.0,56.1988,56.2663,56.1602,56.1891,717524.0
2024-04-17 10:30:00,58.28,58.35,58.25,58.3,659064.0,56.1891,56.2566,56.1602,56.2084,659064.0
2024-04-17 11:00:00,58.31,58.33,58.14,58.16,664829.0,56.2181,56.2373,56.0542,56.0734,664829.0
2024-04-17 11:30:00,58.16,58.26,58.1,58.21,525453.0,56.0734,56.1699,56.0156,56.1217,525453.0
2024-04-17 12:00:00,58.21,58.31,58.17,58.25,557666.0,56.1217,56.2181,56.0831,56.1602,557666.0
2024-04-17 12:30:00,58.25,58.35,58.2,58.34,380105.0,56.1602,56.2566,56.112,56.247,380105.0
2024-04-17 13:00:00,58.34,58.43,58.26,58.39,551130.0,56.247,56.3338,56.1699,56.2952,551130.0
2024-04-17 13:30:00,58.39,58.48,58.35,58.47,911037.0,56.2952,56.382,56.2566,56.3723,911037.0
2024-04-17 14:00:00,58.48,58.5,58.3,58.33,400166.0,56.382,56.4013,56.2084,56.2373,400166.0
2024-04-17 14:30:00,58.33,58.5,58.31,58.4,362980.0,56.2373,56.4013,56.2181,56.3048,362980.0
2024-04-17 15:00:00,58.4,58.5,58.33,58.48,562835.0,56.3048,56.4013,56.2373,56.382,562835.0
2024-04-17 15:30:00,58.48,58.56,58.45,58.5,2049994.0,56.382,56.4591,56.353,56.4013,2049994.0
2024-04-18 09:30:00,58.62,58.85,58.54,58.78,951525.0,56.5169,56.7387,56.4398,56.6712,951525.0
2024-04-18 10:00:00,58.78,58.82,58.69,58.79,485033.0,56.6712,56.7098,56.5844,56.6808,485033.0
2024-04-18 10:30:00,58.78,58.81,58.73,58.78,382591.0,56.6712,56.7001,56.623,56.6712,382591.0
2024-04-18 11:00:00,58.78,58.86,58.76,58.8,548549.0,56.6712,56.7483,56.6519,56.6905,548549.0
2024-04-18 11:30:00,58.8,58.81,58.71,58.75,480831.0,56.6905,56.7001,56.6037,56.6423,480831.0
2024-04-18 12:00:00,58.75,58.82,58.71,58.73,598918.0,56.6423,56.7098,56.6037,56.623,598918.0
2024-04-18 12:30:00,58.73,58.78,58.65,58.69,524006.0,56.623,56.6712,56.5459,56.5844,524006.0
2024-04-18 13:00:00,58.69,58.78,58.68,58.77,288828.0,56.5844,56.6712,56.5748,56.6616,288828.0
2024-04-18 13:30:00,58.77,58.78,58.67,58.75,251318.0,56.6616,56.6712,56.5652,56.6423,251318.0
2024-04-18 14:00:00,58.75,58.82,58.7,58.76,334829.0,56.6423,56.7098,56.5941,56.6519,334829.0
2024-04-18 14:30:00,58.76,58.82,58.7,58.75,314923.0,56.6519,56.7098,56.5941,56.6423,314923.0
2024-04-18 15:00:00,58.76,58.87,58.75,58.85,587166.0,56.6519,56.758,56.6423,56.7387,587166.0
2024-04-18 15:30:00,58.85,58.98,58.84,58.9,2135182.0,56.7387,56.864,56.7291,56.7869,2135182.0
2024-04-19 09:30:00,59.1,59.18,58.99,59.13,1484864.0,56.9797,57.0569,56.8737,57.0086,1484864.0
2024-04-19 10:00:00,59.13,59.61,59.09,59.6,887379.0,57.0086,57.4714,56.9701,57.4618,887379.0
2024-04-19 10:30:00,59.61,59.61,59.32,59.34,674868.0,57.4714,57.4714,57.1918,57.2111,674868.0
2024-04-19 11:00:00,59.34,59.57,59.29,59.55,714962.0,57.2111,57.4329,57.1629,57.4136,714962.0
2024-04-19 11:30:00,59.54,59.62,59.48,59.55,641437.0,57.4039,57.4811,57.3461,57.4136,641437.0
2024-04-19 12:00:00,59.54,59.6,59.48,59.56,611140.0,57.4039,57.4618,57.3461,57.4232,611140.0
2024-04-19 12:30:00,59.55,59.72,59.52,59.7,610659.0,57.4136,57.5775,57.3847,57.5582,610659.0
2024-04-19 13:00:00,59.7,59.75,59.63,59.65,409973.0,57.5582,57.6064,57.4907,57.51,409973.0
2024-04-19 13:30:00,59.65,59.73,59.6,59.67,277327.0,57.51,57.5871,57.4618,57.5293,277327.0
2024-04-19 14:00:00,59.67,59.97,59.6,59.94,1437377.0,57.5293,57.8185,57.4618,57.7896,1437377.0
2024-04-19 14:30:00,59.95,60.19,59.94,60.19,1711051.0,57.7992,58.0306,57.7896,58.0306,1711051.0
2024-04-19 15:00:00,60.18,60.33,60.16,60.32,1587655.0,58.021,58.1656,58.0017,58.156,1587655.0
2024-04-19 15:30:00,60.32,60.36,60.11,60.17,2710404.0,58.156,58.1945,57.9535,58.0113,2710404.0
2024-04-22 09:30:00,60.14,60.28,59.71,59.92,992086.0,57.9824,58.1174,57.5678,57.7703,992086.0
2024-04-22 10:00:00,59.92,60.09,59.82,60.05,851604.0,57.7703,57.9342,57.6739,57.8956,851604.0
2024-04-22 10:30:00,60.04,60.15,59.98,60.07,528069.0,57.886,57.9921,57.8282,57.9149,528069.0
2024-04-22 11:00:00,60.07,60.15,60.01,60.1,447479.0,57.9149,57.9921,57.8571,57.9438,447479.0
2024-04-22 11:30:00,60.1,60.18,60.02,60.18,363287.0,57.9438,58.021,57.8667,58.021,363287.0
2024-04-22 12:00:00,60.18,60.28,60.14,60.28,377808.0,58.021,58.1174,57.9824,58.1174,377808.0
2024-04-22 12:30:00,60.28,60.4,60.26,60.35,368976.0,58.1174,58.2331,58.0981,58.1849,368976.0
2024-04-22 13:00:00,60.35,60.42,60.31,60.42,371739.0,58.1849,58.2524,58.1463,58.2524,371739.0
2024-04-22 13:30:00,60.43,60.63,60.38,60.54,583197.0,58.262,58.4548,58.2138,58.3681,583197.0
2024-04-22 14:00:00,60.55,60.61,60.54,60.55,681054.0,58.3777,58.4356,58.3681,58.3777,681054.0
2024-04-22 14:30:00,60.56,60.58,60.45,60.54,1113971.0,58.3873,58.4066,58.2813,58.3681,1113971.0
2024-04-22 15:00:00,60.54,60.54,60.47,60.5,710057.0,58.3681,58.3681,58.3006,58.3295,710057.0
2024-04-22 15:30:00,60.5,60.57,60.31,60.56,1833186.0,58.3295,58.397,58.1463,58.3873,1833186.0
2024-04-23 09:30:00,60.53,60.54,60.25,60.39,816614.0,58.3584,58.3681,58.0885,58.2234,816614.0
2024-04-23 10:00:00,60.4,60.42,60.13,60.23,803286.0,58.2331,58.2524,57.9728,58.0692,803286.0
2024-04-23 10:30:00,60.23,60.53,60.21,60.37,612719.0,58.0692,58.3584,58.0499,58.2042,612719.0
2024-04-23 11:00:00,60.37,60.41,60.27,60.32,481861.0,58.2042,58.2427,58.1077,58.156,481861.0
2024-04-23 11:30:00,60.33,60.34,60.13,60.22,394570.0,58.1656,58.1752,57.9728,58.0595,394570.0
2024-04-23 12:00:00,60.22,60.38,60.16,60.35,2466088.0,58.0595,58.2138,58.0017,58.1849,2466088.0
2024-04-23 12:30:00,60.34,60.53,60.34,60.48,439571.0,58.1752,58.3584,58.1752,58.3102,439571.0
2024-04-23 13:00:00,60.48,60.54,60.45,60.54,356695.0,58.3102,58.3681,58.2813,58.3681,356695.0
2024-04-23 13:30:00,60.54,60.6,60.49,60.6,265748.0,58.3681,58.4259,58.3199,58.4259,265748.0
2024-04-23 14:00:00,60.59,60.65,60.58,60.64,306401.0,58.4163,58.4741,58.4066,58.4645,306401.0
2024-04-23 14:30:00,60.65,60.67,60.58,60.62,611546.0,58.4741,58.4934,58.4066,58.4452,611546.0
2024-04-23 15:00:00,60.62,60.68,60.53,60.59,647197.0,58.4452,58.503,58.3584,58.4163,647197.0
2024-04-23 15:30:00,60.6,60.67,60.53,60.64,1474140.0,58.4259,58.4934,58.3584,58.4645,1474140.0
2024-04-24 09:30:00,60.32,60.45,59.84,60.44,1062000.0,58.156,58.2813,57.6932,58.2717,1062000.0
2024-04-24 10:00:00,60.45,60.75,60.43,60.69,805682.0,58.2813,58.5705,58.262,58.5127,805682.0
2024-04-24 10:30:00,60.69,60.88,60.64,60.84,767062.0,58.5127,58.6959,58.4645,58.6573,767062.0
2024-04-24 11:00:00,60.85,60.94,60.82,60.89,601163.0,58.6669,58.7537,58.638,58.7055,601163.0
2024-04-24 11:30:00,60.88,61.23,60.84,61.16,965857.0,58.6959,59.0333,58.6573,58.9658,965857.0
2024-04-24 12:00:00,61.16,61.32,61.16,61.32,644191.0,58.9658,59.1201,58.9658,59.1201,644191.0
2024-04-24 12:30:00,61.32,61.36,61.17,61.18,581585.0,59.1201,59.1586,58.9755,58.9851,581585.0
2024-04-24 13:00:00,61.18,61.37,61.14,61.35,1753307.0,58.9851,59.1683,58.9465,59.149,1753307.0
2024-04-24 13:30:00,61.34,61.48,61.32,61.47,459929.0,59.1394,59.2743,59.1201,59.2647,459929.0
2024-04-24 14:00:00,61.47,61.49,61.42,61.48,518762.0,59.2647,59.284,59.2165,59.2743,518762.0
2024-04-24 14:30:00,61.48,61.54,61.39,61.45,837349.0,59.2743,59.3322,59.1876,59.2454,837349.0
2024-04-24 15:00:00,61.44,61.65,61.41,61.62,1719836.0,59.2358,59.4382,59.2069,59.4093,1719836.0
2024-04-24 15:30:00,61.63,61.65,61.51,61.55,4050046.0,59.419,59.4382,59.3033,59.3418,4050046.0
2024-04-25 09:30:00,61.87,62.59,61.67,61.91,2991822.0,59.6503,60.3445,59.4575,59.6889,2991822.0
2024-04-25 10:00:00,61.91,61.98,61.68,61.71,2066162.0,59.6889,59.7564,59.4672,59.4961,2066162.0
2024-04-25 10:30:00,61.71,61.95,61.66,61.89,864537.0,59.4961,59.7275,59.4479,59.6696,864537.0
2024-04-25 11:00:00,61.89,61.9,61.55,61.59,936294.0,59.6696,59.6793,59.3418,59.3804,936294.0
2024-04-25 11:30:00,61.58,61.89,61.58,61.89,493450.0,59.3708,59.6696,59.3708,59.6696,493450.0
2024-04-25 12:00:00,61.88,61.91,61.76,61.9,346443.0,59.66,59.6889,59.5443,59.6793,346443.0
2024-04-25 12:30:00,61.89,61.99,61.86,61.96,341736.0,59.6696,59.766,59.6407,59.7371,341736.0
2024-04-25 13:00:00,61.96,61.96,61.78,61.86,395521.0,59.7371,59.7371,59.5636,59.6407,395521.0
2024-04-25 13:30:00,61.85,62.0,61.85,62.0,327269.0,59.6311,59.7757,59.6311,59.7757,327269.0
2024-04-25 14:00:00,62.0,62.0,61.57,61.58,1070618.0,59.7757,59.7757,59.3611,59.3708,1070618.0
2024-04-25 14:30:00,61.58,61.65,61.37,61.57,1469730.0,59.3708,59.4382,59.1683,59.3611,1469730.0
2024-04-25 15:00:00,61.57,61.77,61.52,61.76,703689.0,59.3611,59.5539,59.3129,59.5443,703689.0
2024-04-25 15:30:00,61.76,61.81,61.68,61.75,1767619.0,59.5443,59.5925,59.4672,59.5347,1767619.0
2024-04-26 09:30:00,61.55,61.91,61.35,61.86,857282.0,59.3418,59.6889,59.149,59.6407,857282.0
2024-04-26 10:00:00,61.86,61.93,61.63,61.86,642612.0,59.6407,59.7082,59.419,59.6407,642612.0
2024-04-26 10:30:00,61.86,61.88,61.75,61.78,369988.0,59.6407,59.66,59.5347,59.5636,369988.0
2024-04-26 11:00:00,61.79,61.79,61.6,61.67,268535.0,59.5732,59.5732,59.39,59.4575,268535.0
2024-04-26 11:30:00,61.66,61.76,61.65,61.73,245614.0,59.4479,59.5443,59.4382,59.5154,245614.0
2024-04-26 12:00:00,61.72,61.8,61.69,61.79,237707.0,59.5057,59.5829,59.4768,59.5732,237707.0
2024-04-26 12:30:00,61.79,61.84,61.74,61.83,261983.0,59.5732,59.6214,59.525,59.6118,261983.0
2024-04-26 13:00:00,61.83,61.84,61.75,61.75,279058.0,59.6118,59.6214,59.5347,59.5347,279058.0
2024-04-26 13:30:00,61.75,61.9,61.74,61.83,401922.0,59.5347,59.6793,59.525,59.6118,401922.0
2024-04-26 14:00:00,61.83,61.88,61.73,61.77,479842.0,59.6118,59.66,59.5154,59.5539,479842.0
2024-04-26 14:30:00,61.76,61.88,61.7,61.84,414084.0,59.5443,59.66,59.4864,59.6214,414084.0
2024-04-26 15:00:00,61.84,61.89,61.79,61.86,705681.0,59.6214,59.6696,59.5732,59.6407,705681.0
2024-04-26 15:30:00,61.86,61.89,61.72,61.73,1555900.0,59.6407,59.6696,59.5057,59.5154,1555900.0
2024-04-29 09:30:00,61.9,61.98,61.53,61.55,1172663.0,59.6793,59.7564,59.3225,59.3418,1172663.0
2024-04-29 10:00:00,61.55,61.78,61.54,61.7,626663.0,59.3418,59.5636,59.3322,59.4864,626663.0
2024-04-29 10:30:00,61.69,61.86,61.61,61.79,865308.0,59.4768,59.6407,59.3997,59.5732,865308.0
2024-04-29 11:00:00,61.78,61.82,61.68,61.7,653487.0,59.5636,59.6021,59.4672,59.4864,653487.0
2024-04-29 11:30:00,61.7,61.81,61.68,61.8,562635.0,59.4864,59.5925,59.4672,59.5829,562635.0
2024-04-29 12:00:00,61.8,62.02,61.78,61.99,638901.0,59.5829,59.795,59.5636,59.766,638901.0
2024-04-29 12:30:00,61.99,62.01,61.78,61.86,453181.0,59.766,59.7853,59.5636,59.6407,453181.0
2024-04-29 13:00:00,61.86,61.95,61.84,61.92,295868.0,59.6407,59.7275,59.6214,59.6986,295868.0
2024-04-29 13:30:00,61.92,61.97,61.89,61.93,350327.0,59.6986,59.7468,59.6696,59.7082,350327.0
2024-04-29 14:00:00,61.93,62.0,61.9,61.94,299291.0,59.7082,59.7757,59.6793,59.7178,299291.0
2024-04-29 14:30:00,61.94,61.97,61.85,61.93,401569.0,59.7178,59.7468,59.6311,59.7082,401569.0
2024-04-29 15:00:00,61.93,61.93,61.77,61.85,486241.0,59.7082,59.7082,59.5539,59.6311,486241.0
2024-04-29 15:30:00,61.85,62.05,61.83,62.05,1703552.0,59.6311,59.8239,59.6118,59.8239,1703552.0
2024-04-30 09:30:00,62.14,62.83,61.6,62.57,1906227.0,59.9107,60.5759,59.39,60.3252,1906227.0
2024-04-30 10:00:00,62.59,62.69,61.91,61.99,1215734.0,60.3445,60.4409,59.6889,59.766,1215734.0
2024-04-30 10:30:00,61.99,62.12,61.91,61.95,775335.0,59.766,59.8914,59.6889,59.7275,775335.0
2024-04-30 11:00:00,61.95,61.95,61.55,61.63,1013038.0,59.7275,59.7275,59.3418,59.419,1013038.0
2024-04-30 11:30:00,61.64,62.0,61.63,61.93,702283.0,59.4286,59.7757,59.419,59.7082,702283.0
2024-04-30 12:00:00,61.93,62.07,61.86,61.88,777896.0,59.7082,59.8432,59.6407,59.66,777896.0
2024-04-30 12:30:00,61.88,61.89,61.66,61.77,423954.0,59.66,59.6696,59.4479,59.5539,423954.0
2024-04-30 13:00:00,61.77,61.84,61.63,61.66,361729.0,59.5539,59.6214,59.419,59.4479,361729.0
2024-04-30 13:30:00,61.67,61.75,61.62,61.73,423249.0,59.4575,59.5347,59.4093,59.5154,423249.0
2024-04-30 14:00:00,61.73,61.76,61.51,61.55,500236.0,59.5154,59.5443,59.3033,59.3418,500236.0
2024-04-30 14:30:00,61.55,61.68,61.46,61.6,743191.0,59.3418,59.4672,59.2551,59.39,743191.0
2024-04-30 15:00:00,61.6,61.69,61.58,61.68,614031.0,59.39,59.4768,59.3708,59.4672,614031.0
2024-04-30 15:30:00,61.68,61.91,61.6,61.76,2457376.0,59.4672,59.6889,59.39,59.5443,2457376.0
2024-05-01 09:30:00,61.8,61.9,61.21,61.4,1015060.0,59.5829,59.6793,59.014,59.1972,1015060.0
2024-05-01 10:00:00,61.4,61.65,61.34,61.63,770041.0,59.1972,59.4382,59.1394,59.419,770041.0
2024-05-01 10:30:00,61.63,61.67,61.48,61.59,530669.0,59.419,59.4575,59.2743,59.3804,530669.0
2024-05-01 11:00:00,61.59,61.75,61.56,61.71,482613.0,59.3804,59.5347,59.3515,59.4961,482613.0
2024-05-01 11:30:00,61.71,61.83,61.69,61.77,540338.0,59.4961,59.6118,59.4768,59.5539,540338.0
2024-05-01 12:00:00,61.78,61.87,61.75,61.82,417238.0,59.5636,59.6503,59.5347,59.6021,417238.0
2024-05-01 12:30:00,61.82,61.93,61.81,61.92,290818.0,59.6021,59.7082,59.5925,59.6986,290818.0
2024-05-01 13:00:00,61.92,62.06,61.87,62.03,472243.0,59.6986,59.8335,59.6503,59.8046,472243.0
2024-05-01 13:30:00,62.03,62.16,61.96,62.14,652611.0,59.8046,59.9299,59.7371,59.9107,652611.0
2024-05-01 14:00:00,62.14,62.33,62.11,62.32,776035.0,59.9107,60.0938,59.8817,60.0842,776035.0
2024-05-01 14:30:00,62.31,62.57,62.22,62.36,1154948.0,60.0746,60.3252,59.9878,60.1228,1154948.0
2024-05-01 15:00:00,62.36,62.44,62.24,62.29,1207037.0,60.1228,60.1999,60.0071,60.0553,1207037.0
2024-05-01 15:30:00,62.29,62.32,61.9,61.92,2672364.0,60.0553,60.0842,59.6793,59.6986,2672364.0
2024-05-02 09:30:00,62.18,62.28,61.72,62.11,813624.0,59.9492,60.0456,59.5057,59.8817,813624.0
2024-05-02 10:00:00,62.11,62.31,62.01,62.23,412805.0,59.8817,60.0746,59.7853,59.9974,412805.0
2024-05-02 10:30:00,62.23,62.27,62.0,62.0,544126.0,59.9974,60.036,59.7757,59.7757,544126.0
2024-05-02 11:00:00,62.01,62.2,61.96,62.18,479449.0,59.7853,59.9685,59.7371,59.9492,479449.0
2024-05-02 11:30:00,62.18,62.24,62.11,62.21,375193.0,59.9492,60.0071,59.8817,59.9782,375193.0
2024-05-02 12:00:00,62.21,62.26,62.17,62.2,328668.0,59.9782,60.0264,59.9396,59.9685,328668.0
2024-05-02 12:30:00,62.19,62.28,62.17,62.23,291560.0,59.9589,60.0456,59.9396,59.9974,291560.0
2024-05-02 13:00:00,62.23,62.4,62.2,62.35,453705.0,59.9974,60.1613,59.9685,60.1131,453705.0
2024-05-02 13:30:00,62.35,62.39,62.26,62.33,335108.0,60.1131,60.1517,60.0264,60.0938,335108.0
2024-05-02 14:00:00,62.33,62.36,62.25,62.29,388759.0,60.0938,60.1228,60.0167,60.0553,388759.0
2024-05-02 14:30:00,62.29,62.31,62.25,62.28,418970.0,60.0553,60.0746,60.0167,60.0456,418970.0
2024-05-02 15:00:00,62.28,62.28,62.17,62.2,481639.0,60.0456,60.0456,59.9396,59.9685,481639.0
2024-05-02 15:30:00,62.19,62.2,61.89,62.0,1966815.0,59.9589,59.9685,59.6696,59.7757,1966815.0
2024-05-03 09:30:00,61.99,62.07,61.74,62.0,906181.0,59.766,59.8432,59.525,59.7757,906181.0
2024-05-03 10:00:00,62.0,62.04,61.64,61.7,624942.0,59.7757,59.8142,59.4286,59.4864,624942.0
2024-05-03 10:30:00,61.71,61.81,61.65,61.8,487951.0,59.4961,59.5925,59.4382,59.5829,487951.0
2024-05-03 11:00:00,61.8,62.0,61.79,61.93,340152.0,59.5829,59.7757,59.5732,59.7082,340152.0
2024-05-03 11:30:00,61.94,61.98,61.87,61.88,389532.0,59.7178,59.7564,59.6503,59.66,389532.0
2024-05-03 12:00:00,61.88,61.99,61.86,61.98,325483.0,59.66,59.766,59.6407,59.7564,325483.0
2024-05-03 12:30:00,61.98,62.03,61.96,61.98,382856.0,59.7564,59.8046,59.7371,59.7564,382856.0
2024-05-03 13:00:00,61.99,62.08,61.85,62.05,546199.0,59.766,59.8528,59.6311,59.8239,546199.0
2024-05-03 13:30:00,62.05,62.18,62.04,62.17,361687.0,59.8239,59.9492,59.8142,59.9396,361687.0
2024-05-03 14:00:00,62.17,62.2,62.14,62.16,320878.0,59.9396,59.9685,59.9107,59.9299,320878.0
2024-05-03 14:30:00,62.16,62.24,62.13,62.22,269795.0,59.9299,60.0071,59.901,59.9878,269795.0
2024-05-03 15:00:00,62.22,62.27,62.17,62.26,372077.0,59.9878,60.036,59.9396,60.0264,372077.0
2024-05-03 15:30:00,62.25,62.33,62.17,62.18,1606118.0,60.0167,60.0938,59.9396,59.9492,1606118.0
2024-05-06 09:30:00,62.3,62.3,61.97,61.97,621587.0,60.0649,60.0649,59.7468,59.7468,621587.0
2024-05-06 10:00:00,61.98,62.2,61.95,62.08,331003.0,59.7564,59.9685,59.7275,59.8528,331003.0
2024-05-06 10:30:00,62.07,62.12,61.95,61.99,340617.0,59.8432,59.8914,59.7275,59.766,340617.0
2024-05-06 11:00:00,62.0,62.05,61.94,61.94,257186.0,59.7757,59.8239,59.7178,59.7178,257186.0
2024-05-06 11:30:00,61.95,62.0,61.92,61.96,300493.0,59.7275,59.7757,59.6986,59.7371,300493.0
2024-05-06 12:00:00,61.95,62.01,61.89,61.99,334386.0,59.7275,59.7853,59.6696,59.766,334386.0
2024-05-06 12:30:00,62.0,62.07,61.95,62.05,265756.0,59.7757,59.8432,59.7275,59.8239,265756.0
2024-05-06 13:00:00,62.05,62.13,62.02,62.11,233936.0,59.8239,59.901,59.795,59.8817,233936.0
2024-05-06 13:30:00,62.1,62.14,62.08,62.09,283755.0,59.8721,59.9107,59.8528,59.8625,283755.0
2024-05-06 14:00:00,62.09,62.15,62.05,62.12,326240.0,59.8625,59.9203,59.8239,59.8914,326240.0
2024-05-06 14:30:00,62.12,62.18,62.11,62.17,306025.0,59.8914,59.9492,59.8817,59.9396,306025.0
2024-05-06 15:00:00,62.16,62.2,62.11,62.11,423457.0,59.9299,59.9685,59.8817,59.8817,423457.0
2024-05-06 15:30:00,62.12,62.38,62.11,62.36,1359365.0,59.8914,60.1421,59.8817,60.1228,1359365.0
2024-05-07 09:30:00,62.76,62.82,62.49,62.66,777574.0,60.5084,60.5663,60.2481,60.412,777574.0
2024-05-07 10:00:00,62.67,62.67,62.36,62.55,483836.0,60.4216,60.4216,60.1228,60.306,483836.0
2024-05-07 10:30:00,62.55,62.58,62.45,62.47,292657.0,60.306,60.3349,60.2095,60.2288,292657.0
2024-05-07 11:00:00,62.46,62.46,62.34,62.39,764833.0,60.2192,60.2192,60.1035,60.1517,764833.0
2024-05-07 11:30:00,62.4,62.41,62.27,62.3,259615.0,60.1613,60.171,60.036,60.0649,259615.0
2024-05-07 12:00:00,62.3,62.39,62.28,62.35,293887.0,60.0649,60.1517,60.0456,60.1131,293887.0
2024-05-07 12:30:00,62.35,62.39,62.31,62.36,254660.0,60.1131,60.1517,60.0746,60.1228,254660.0
2024-05-07 13:00:00,62.36,62.41,62.33,62.38,277099.0,60.1228,60.171,60.0938,60.1421,277099.0
2024-05-07 13:30:00,62.38,62.39,62.26,62.32,287867.0,60.1421,60.1517,60.0264,60.0842,287867.0
2024-05-07 14:00:00,62.32,62.34,62.25,62.29,289637.0,60.0842,60.1035,60.0167,60.0553,289637.0
2024-05-07 14:30:00,62.29,62.39,62.25,62.39,325543.0,60.0553,60.1517,60.0167,60.1517,325543.0
2024-05-07 15:00:00,62.39,62.42,62.33,62.41,375385.0,60.1517,60.1806,60.0938,60.171,375385.0
2024-05-07 15:30:00,62.41,62.65,62.4,62.61,1195296.0,60.171,60.4024,60.1613,60.3638,1195296.0
2024-05-08 09:30:00,62.85,62.97,62.52,62.55,810382.0,60.5952,60.7109,60.277,60.306,810382.0
2024-05-08 10:00:00,62.55,62.77,62.48,62.64,310507.0,60.306,60.5181,60.2385,60.3927,310507.0
2024-05-08 10:30:00,62.65,62.7,62.61,62.67,278275.0,60.4024,60.4506,60.3638,60.4216,278275.0
2024-05-08 11:00:00,62.68,62.77,62.66,62.74,255820.0,60.4313,60.5181,60.412,60.4891,255820.0
2024-05-08 11:30:00,62.73,62.76,62.65,62.73,273766.0,60.4795,60.5084,60.4024,60.4795,273766.0
2024-05-08 12:00:00,62.73,62.76,62.65,62.76,321781.0,60.4795,60.5084,60.4024,60.5084,321781.0
2024-05-08 12:30:00,62.76,62.81,62.7,62.79,358829.0,60.5084,60.5566,60.4506,60.5373,358829.0
2024-05-08 13:00:00,62.79,62.86,62.75,62.85,421359.0,60.5373,60.6048,60.4988,60.5952,421359.0
2024-05-08 13:30:00,62.85,62.86,62.76,62.8,314244.0,60.5952,60.6048,60.5084,60.547,314244.0
2024-05-08 14:00:00,62.8,62.82,62.72,62.77,386955.0,60.547,60.5663,60.4699,60.5181,386955.0
2024-05-08 14:30:00,62.77,62.78,62.67,62.71,406422.0,60.5181,60.5277,60.4216,60.4602,406422.0
2024-05-08 15:00:00,62.71,62.82,62.7,62.79,380877.0,60.4602,60.5663,60.4506,60.5373,380877.0
2024-05-08 15:30:00,62.79,62.94,62.78,62.86,1753643.0,60.5373,60.682,60.5277,60.6048,1753643.0
2024-05-09 09:30:00,62.81,62.98,62.75,62.93,618636.0,60.5566,60.7205,60.4988,60.6723,618636.0
2024-05-09 10:00:00,62.93,63.0,62.87,62.97,283424.0,60.6723,60.7398,60.6145,60.7109,283424.0
2024-05-09 10:30:00,62.97,63.06,62.9,63.01,493593.0,60.7109,60.7977,60.6434,60.7494,493593.0
2024-05-09 11:00:00,63.01,63.01,62.86,62.87,301269.0,60.7494,60.7494,60.6048,60.6145,301269.0
2024-05-09 11:30:00,62.87,62.98,62.86,62.96,249986.0,60.6145,60.7205,60.6048,60.7012,249986.0
2024-05-09 12:00:00,62.95,62.99,62.93,62.96,148285.0,60.6916,60.7302,60.6723,60.7012,148285.0
2024-05-09 12:30:00,62.96,63.01,62.92,63.0,226087.0,60.7012,60.7494,60.6627,60.7398,226087.0
2024-05-09 13:00:00,63.0,63.03,62.95,63.0,215495.0,60.7398,60.7687,60.6916,60.7398,215495.0
2024-05-09 13:30:00,63.0,63.15,62.99,63.07,491936.0,60.7398,60.8844,60.7302,60.8073,491936.0
2024-05-09 14:00:00,63.07,63.11,63.01,63.07,252306.0,60.8073,60.8459,60.7494,60.8073,252306.0
2024-05-09 14:30:00,63.07,63.08,62.95,62.96,231306.0,60.8073,60.8169,60.6916,60.7012,231306.0
2024-05-09 15:00:00,62.97,62.98,62.84,62.85,375293.0,60.7109,60.7205,60.5855,60.5952,375293.0
2024-05-09 15:30:00,62.84,62.96,62.83,62.9,1532488.0,60.5855,60.7012,60.5759,60.6434,1532488.0
2024-05-10 09:30:00,62.92,63.21,62.79,63.2,656133.0,60.6627,60.9423,60.5373,60.9326,656133.0
2024-05-10 10:00:00,63.2,63.33,63.13,63.32,677221.0,60.9326,61.058,60.8651,61.0483,677221.0
2024-05-10 10:30:00,63.31,63.34,63.22,63.28,669611.0,61.0387,61.0676,60.9519,61.0098,669611.0
2024-05-10 11:00:00,63.28,63.29,63.15,63.2,262032.0,61.0098,61.0194,60.8844,60.9326,262032.0
2024-05-10 11:30:00,63.21,63.3,63.18,63.28,301258.0,60.9423,61.029,60.9134,61.0098,301258.0
2024-05-10 12:00:00,63.29,63.36,63.26,63.3,250318.0,61.0194,61.0869,60.9905,61.029,250318.0
2024-05-10 12:30:00,63.3,63.34,63.27,63.28,164304.0,61.029,61.0676,61.0001,61.0098,164304.0
2024-05-10 13:00:00,63.28,63.32,63.27,63.29,133107.0,61.0098,61.0483,61.0001,61.0194,133107.0
2024-05-10 13:30:00,63.3,63.35,63.29,63.34,253269.0,61.029,61.0773,61.0194,61.0676,253269.0
2024-05-10 14:00:00,63.35,63.36,63.2,63.23,241417.0,61.0773,61.0869,60.9326,60.9616,241417.0
2024-05-10 14:30:00,63.23,63.28,63.16,63.27,244695.0,60.9616,61.0098,60.8941,61.0001,244695.0
2024-05-10 15:00:00,63.28,63.33,63.24,63.28,285390.0,61.0098,61.058,60.9712,61.0098,285390.0
2024-05-10 15:30:00,63.29,63.36,63.25,63.26,827166.0,61.0194,61.0869,60.9808,60.9905,827166.0
2024-05-13 09:30:00,63.24,63.56,63.18,63.46,1215723.0,60.9712,61.2797,60.9134,61.1833,1215723.0
2024-05-13 10:00:00,63.46,63.55,63.4,63.5,741049.0,61.1833,61.2701,61.1255,61.2219,741049.0
2024-05-13 10:30:00,63.5,63.61,63.47,63.54,408476.0,61.2219,61.3279,61.1929,61.2604,408476.0
2024-05-13 11:00:00,63.54,63.54,63.46,63.48,324640.0,61.2604,61.2604,61.1833,61.2026,324640.0
2024-05-13 11:30:00,63.47,63.5,63.43,63.47,364522.0,61.1929,61.2219,61.1544,61.1929,364522.0
2024-05-13 12:00:00,63.47,63.52,63.44,63.5,309309.0,61.1929,61.2412,61.164,61.2219,309309.0
2024-05-13 12:30:00,63.5,63.53,63.45,63.53,220454.0,61.2219,61.2508,61.1737,61.2508,220454.0
2024-05-13 13:00:00,63.53,63.62,63.51,63.53,415908.0,61.2508,61.3376,61.2315,61.2508,415908.0
2024-05-13 13:30:00,63.53,63.56,63.51,63.53,321635.0,61.2508,61.2797,61.2315,61.2508,321635.0
2024-05-13 14:00:00,63.53,63.59,63.51,63.56,380678.0,61.2508,61.3086,61.2315,61.2797,380678.0
2024-05-13 14:30:00,63.57,63.59,63.52,63.53,220250.0,61.2894,61.3086,61.2412,61.2508,220250.0
2024-05-13 15:00:00,63.53,63.59,63.5,63.53,547714.0,61.2508,61.3086,61.2219,61.2508,547714.0
2024-05-13 15:30:00,63.53,63.61,63.51,63.58,1299094.0,61.2508,61.3279,61.2315,61.299,1299094.0
2024-05-14 09:30:00,63.58,63.76,63.29,63.34,922588.0,61.299,61.4725,61.0194,61.0676,922588.0
2024-05-14 10:00:00,63.34,63.42,63.08,63.18,623039.0,61.0676,61.1447,60.8169,60.9134,623039.0
2024-05-14 10:30:00,63.17,63.2,62.93,62.95,660646.0,60.9037,60.9326,60.6723,60.6916,660646.0
2024-05-14 11:00:00,62.95,62.97,62.81,62.97,682672.0,60.6916,60.7109,60.5566,60.7109,682672.0
2024-05-14 11:30:00,62.97,62.99,62.88,62.89,353752.0,60.7109,60.7302,60.6241,60.6338,353752.0
2024-05-14 12:00:00,62.9,63.03,62.88,62.96,313447.0,60.6434,60.7687,60.6241,60.7012,313447.0
2024-05-14 12:30:00,62.97,63.02,62.95,62.98,217907.0,60.7109,60.7591,60.6916,60.7205,217907.0
2024-05-14 13:00:00,62.98,62.98,62.8,62.82,388036.0,60.7205,60.7205,60.547,60.5663,388036.0
2024-05-14 13:30:00,62.82,62.89,62.8,62.87,348119.0,60.5663,60.6338,60.547,60.6145,348119.0
2024-05-14 14:00:00,62.88,62.98,62.85,62.97,314805.0,60.6241,60.7205,60.5952,60.7109,314805.0
2024-05-14 14:30:00,62.97,63.11,62.96,63.04,313271.0,60.7109,60.8459,60.7012,60.7784,313271.0
2024-05-14 15:00:00,63.04,63.05,62.96,63.0,454728.0,60.7784,60.788,60.7012,60.7398,454728.0
2024-05-14 15:30:00,63.0,63.18,62.96,63.09,1574876.0,60.7398,60.9134,60.7012,60.8266,1574876.0
2024-05-15 09:30:00,63.06,63.22,63.0,63.2,809352.0,60.7977,60.9519,60.7398,60.9326,809352.0
2024-05-15 10:00:00,63.21,63.4,63.12,63.23,591914.0,60.9423,61.1255,60.8555,60.9616,591914.0
2024-05-15 10:30:00,63.22,63.28,63.13,63.14,338998.0,60.9519,61.0098,60.8651,60.8748,338998.0
2024-05-15 11:00:00,63.14,63.24,63.12,63.23,240240.0,60.8748,60.9712,60.8555,60.9616,240240.0
2024-05-15 11:30:00,63.23,63.24,63.1,63.14,199585.0,60.9616,60.9712,60.8362,60.8748,199585.0
2024-05-15 12:00:00,63.14,63.2,63.0,63.07,397999.0,60.8748,60.9326,60.7398,60.8073,397999.0
2024-05-15 12:30:00,63.06,63.25,63.05,63.24,266596.0,60.7977,60.9808,60.788,60.9712,266596.0
2024-05-15 13:00:00,63.23,63.32,63.23,63.23,375498.0,60.9616,61.0483,60.9616,60.9616,375498.0
2024-05-15 13:30:00,63.24,63.28,63.16,63.21,423469.0,60.9712,61.0098,60.8941,60.9423,423469.0
2024-05-15 14:00:00,63.21,63.21,63.11,63.17,290611.0,60.9423,60.9423,60.8459,60.9037,290611.0
2024-05-15 14:30:00,63.17,63.23,63.11,63.2,208273.0,60.9037,60.9616,60.8459,60.9326,208273.0
2024-05-15 15:00:00,63.19,63.28,63.16,63.17,413094.0,60.923,61.0098,60.8941,60.9037,413094.0
2024-05-15 15:30:00,63.16,63.2,63.09,63.15,1145329.0,60.8941,60.9326,60.8266,60.8844,1145329.0
2024-05-16 09:30:00,63.24,63.4,63.07,63.3,610955.0,60.9712,61.1255,60.8073,61.029,610955.0
2024-05-16 10:00:00,63.31,63.54,63.29,63.48,433066.0,61.0387,61.2604,61.0194,61.2026,433066.0
2024-05-16 10:30:00,63.48,63.59,63.45,63.59,318827.0,61.2026,61.3086,61.1737,61.3086,318827.0
2024-05-16 11:00:00,63.59,63.65,63.43,63.63,567647.0,61.3086,61.3665,61.1544,61.3472,567647.0
2024-05-16 11:30:00,63.62,63.73,63.48,63.52,355417.0,61.3376,61.4436,61.2026,61.2412,355417.0
2024-05-16 12:00:00,63.51,63.56,63.48,63.5,245909.0,61.2315,61.2797,61.2026,61.2219,245909.0
2024-05-16 12:30:00,63.5,63.53,63.42,63.52,279035.0,61.2219,61.2508,61.1447,61.2412,279035.0
2024-05-16 13:00:00,63.52,63.62,63.5,63.5,210925.0,61.2412,61.3376,61.2219,61.2219,210925.0
2024-05-16 13:30:00,63.51,63.52,63.42,63.45,188121.0,61.2315,61.2412,61.1447,61.1737,188121.0
2024-05-16 14:00:00,63.45,63.5,63.4,63.48,241295.0,61.1737,61.2219,61.1255,61.2026,241295.0
2024-05-16 14:30:00,63.49,63.49,63.38,63.39,243341.0,61.2122,61.2122,61.1062,61.1158,243341.0
2024-05-16 15:00:00,63.39,63.4,63.32,63.38,402209.0,61.1158,61.1255,61.0483,61.1062,402209.0
2024-05-16 15:30:00,63.39,63.42,63.27,63.33,1319092.0,61.1158,61.1447,61.0001,61.058,1319092.0
2024-05-17 09:30:00,63.34,63.36,62.94,63.09,1256445.0,61.0676,61.0869,60.682,60.8266,1256445.0
2024-05-17 10:00:00,63.1,63.26,63.09,63.25,462353.0,60.8362,60.9905,60.8266,60.9808,462353.0
2024-05-17 10:30:00,63.26,63.36,63.22,63.33,350680.0,60.9905,61.0869,60.9519,61.058,350680.0
2024-05-17 11:00:00,63.33,63.37,63.24,63.25,369546.0,61.058,61.0965,60.9712,60.9808,369546.0
2024-05-17 11:30:00,63.26,63.26,63.12,63.16,267224.0,60.9905,60.9905,60.8555,60.8941,267224.0
2024-05-17 12:00:00,63.16,63.2,63.11,63.18,394147.0,60.8941,60.9326,60.8459,60.9134,394147.0
2024-05-17 12:30:00,63.18,63.2,63.08,63.13,338458.0,60.9134,60.9326,60.8169,60.8651,338458.0
2024-05-17 13:00:00,63.12,63.17,63.07,63.08,287318.0,60.8555,60.9037,60.8073,60.8169,287318.0
2024-05-17 13:30:00,63.08,63.12,63.02,63.04,217928.0,60.8169,60.8555,60.7591,60.7784,217928.0
2024-05-17 14:00:00,63.04,63.12,63.03,63.09,396576.0,60.7784,60.8555,60.7687,60.8266,396576.0
2024-05-17 14:30:00,63.09,63.12,63.04,63.04,250921.0,60.8266,60.8555,60.7784,60.7784,250921.0
2024-05-17 15:00:00,63.04,63.12,63.0,63.11,325936.0,60.7784,60.8555,60.7398,60.8459,325936.0
2024-05-17 15:30:00,63.1,63.13,62.93,63.04,1428517.0,60.8362,60.8651,60.6723,60.7784,1428517.0
2024-05-20 09:30:00,62.93,62.99,62.78,62.86,581257.0,60.6723,60.7302,60.5277,60.6048,581257.0
2024-05-20 10:00:00,62.85,62.99,62.78,62.97,380632.0,60.5952,60.7302,60.5277,60.7109,380632.0
2024-05-20 10:30:00,62.96,62.99,62.85,62.94,282193.0,60.7012,60.7302,60.5952,60.682,282193.0
2024-05-20 11:00:00,62.95,63.01,62.93,62.97,317582.0,60.6916,60.7494,60.6723,60.7109,317582.0
2024-05-20 11:30:00,62.98,63.0,62.89,62.89,240481.0,60.7205,60.7398,60.6338,60.6338,240481.0
2024-05-20 12:00:00,62.89,62.91,62.75,62.78,316438.0,60.6338,60.653,60.4988,60.5277,316438.0
2024-05-20 12:30:00,62.78,62.79,62.72,62.79,236335.0,60.5277,60.5373,60.4699,60.5373,236335.0
2024-05-20 13:00:00,62.78,62.86,62.77,62.78,298463.0,60.5277,60.6048,60.5181,60.5277,298463.0
2024-05-20 13:30:00,62.78,62.78,62.61,62.64,248221.0,60.5277,60.5277,60.3638,60.3927,248221.0
2024-05-20 14:00:00,62.64,62.64,62.49,62.53,325152.0,60.3927,60.3927,60.2481,60.2867,325152.0
2024-05-20 14:30:00,62.53,62.57,62.47,62.48,261032.0,60.2867,60.3252,60.2288,60.2385,261032.0
2024-05-20 15:00:00,62.48,62.54,62.46,62.51,341973.0,60.2385,60.2963,60.2192,60.2674,341973.0
2024-05-20 15:30:00,62.52,62.64,62.51,62.58,1775956.0,60.277,60.3927,60.2674,60.3349,1775956.0
2024-05-21 09:30:00,62.82,62.87,62.5,62.7,569323.0,60.5663,60.6145,60.2577,60.4506,569323.0
2024-05-21 10:00:00,62.69,62.9,62.53,62.61,435230.0,60.4409,60.6434,60.2867,60.3638,435230.0
2024-05-21 10:30:00,62.61,62.61,62.47,62.48,349158.0,60.3638,60.3638,60.2288,60.2385,349158.0
2024-05-21 11:00:00,62.49,62.66,62.44,62.6,299982.0,60.2481,60.412,60.1999,60.3542,299982.0
2024-05-21 11:30:00,62.61,62.62,62.52,62.53,160627.0,60.3638,60.3734,60.277,60.2867,160627.0
2024-05-21 12:00:00,62.53,62.53,62.46,62.52,154264.0,60.2867,60.2867,60.2192,60.277,154264.0
2024-05-21 12:30:00,62.52,62.63,62.46,62.61,194918.0,60.277,60.3831,60.2192,60.3638,194918.0
2024-05-21 13:00:00,62.61,62.62,62.54,62.62,163886.0,60.3638,60.3734,60.2963,60.3734,163886.0
2024-05-21 13:30:00,62.62,62.63,62.58,62.62,166166.0,60.3734,60.3831,60.3349,60.3734,166166.0
2024-05-21 14:00:00,62.62,62.62,62.52,62.59,227260.0,60.3734,60.3734,60.277,60.3445,227260.0
2024-05-21 14:30:00,62.59,62.62,62.56,62.6,251126.0,60.3445,60.3734,60.3156,60.3542,251126.0
2024-05-21 15:00:00,62.6,62.72,62.58,62.72,278067.0,60.3542,60.4699,60.3349,60.4699,278067.0
2024-05-21 15:30:00,62.72,62.98,62.71,62.93,1558603.0,60.4699,60.7205,60.4602,60.6723,1558603.0
2024-05-22 09:30:00,62.71,62.97,62.66,62.91,442774.0,60.4602,60.7109,60.412,60.653,442774.0
2024-05-22 10:00:00,62.9,62.97,62.78,62.83,258617.0,60.6434,60.7109,60.5277,60.5759,258617.0
2024-05-22 10:30:00,62.84,62.91,62.71,62.9,294861.0,60.5855,60.653,60.4602,60.6434,294861.0
2024-05-22 11:00:00,62.9,62.94,62.83,62.83,254740.0,60.6434,60.682,60.5759,60.5759,254740.0
2024-05-22 11:30:00,62.83,62.84,62.76,62.77,175667.0,60.5759,60.5855,60.5084,60.5181,175667.0
2024-05-22 12:00:00,62.77,62.8,62.7,62.79,160821.0,60.5181,60.547,60.4506,60.5373,160821.0
2024-05-22 12:30:00,62.79,62.89,62.78,62.89,127601.0,60.5373,60.6338,60.5277,60.6338,127601.0
2024-05-22 13:00:00,62.88,62.93,62.88,62.88,122224.0,60.6241,60.6723,60.6241,60.6241,122224.0
2024-05-22 13:30:00,62.88,62.92,62.85,62.89,142826.0,60.6241,60.6627,60.5952,60.6338,142826.0
2024-05-22 14:00:00,62.9,62.9,62.73,62.73,202570.0,60.6434,60.6434,60.4795,60.4795,202570.0
2024-05-22 14:30:00,62.73,62.83,62.71,62.8,319321.0,60.4795,60.5759,60.4602,60.547,319321.0
2024-05-22 15:00:00,62.8,62.83,62.75,62.76,227274.0,60.547,60.5759,60.4988,60.5084,227274.0
2024-05-22 15:30:00,62.77,63.02,62.75,62.99,1634113.0,60.5181,60.7591,60.4988,60.7302,1634113.0
2024-05-23 09:30:00,62.49,62.75,62.32,62.69,1275991.0,60.2481,60.4988,60.0842,60.4409,1275991.0
2024-05-23 10:00:00,62.7,62.88,62.6,62.68,454917.0,60.4506,60.6241,60.3542,60.4313,454917.0
2024-05-23 10:30:00,62.67,62.82,62.63,62.8,237967.0,60.4216,60.5663,60.3831,60.547,237967.0
2024-05-23 11:00:00,62.8,62.86,62.69,62.7,272211.0,60.547,60.6048,60.4409,60.4506,272211.0
2024-05-23 11:30:00,62.7,62.75,62.62,62.62,221678.0,60.4506,60.4988,60.3734,60.3734,221678.0
2024-05-23 12:00:00,62.61,62.66,62.58,62.65,240694.0,60.3638,60.412,60.3349,60.4024,240694.0
2024-05-23 12:30:00,62.64,62.66,62.49,62.5,276795.0,60.3927,60.412,60.2481,60.2577,276795.0
2024-05-23 13:00:00,62.51,62.55,62.46,62.47,219710.0,60.2674,60.306,60.2192,60.2288,219710.0
2024-05-23 13:30:00,62.46,62.47,62.22,62.23,349848.0,60.2192,60.2288,59.9878,59.9974,349848.0
2024-05-23 14:00:00,62.23,62.26,62.14,62.17,308168.0,59.9974,60.0264,59.9107,59.9396,308168.0
2024-05-23 14:30:00,62.16,62.21,62.11,62.11,349274.0,59.9299,59.9782,59.8817,59.8817,349274.0
2024-05-23 15:00:00,62.12,62.18,62.05,62.14,512066.0,59.8914,59.9492,59.8239,59.9107,512066.0
2024-05-23 15:30:00,62.15,62.19,62.05,62.09,1342831.0,59.9203,59.9589,59.8239,59.8625,1342831.0
2024-05-24 09:30:00,62.22,62.42,62.2,62.21,422909.0,59.9878,60.1806,59.9685,59.9782,422909.0
2024-05-24 10:00:00,62.22,62.33,62.12,62.17,188816.0,59.9878,60.0938,59.8914,59.9396,188816.0
2024-05-24 10:30:00,62.17,62.22,62.01,62.18,321789.0,59.9396,59.9878,59.7853,59.9492,321789.0
2024-05-24 11:00:00,62.18,62.33,62.16,62.31,268547.0,59.9492,60.0938,59.9299,60.0746,268547.0
2024-05-24 11:30:00,62.3,62.32,62.13,62.21,227452.0,60.0649,60.0842,59.901,59.9782,227452.0
2024-05-24 12:00:00,62.2,62.25,62.17,62.17,187348.0,59.9685,60.0167,59.9396,59.9396,187348.0
2024-05-24 12:30:00,62.17,62.24,62.12,62.22,391458.0,59.9396,60.0071,59.8914,59.9878,391458.0
2024-05-24 13:00:00,62.22,62.25,62.14,62.18,307152.0,59.9878,60.0167,59.9107,59.9492,307152.0
2024-05-24 13:30:00,62.17,62.18,62.12,62.12,213491.0,59.9396,59.9492,59.8914,59.8914,213491.0
2024-05-24 14:00:00,62.13,62.17,62.03,62.05,186613.0,59.901,59.9396,59.8046,59.8239,186613.0
2024-05-24 14:30:00,62.05,62.11,62.03,62.08,279976.0,59.8239,59.8817,59.8046,59.8528,279976.0
2024-05-24 15:00:00,62.08,62.12,62.04,62.08,325061.0,59.8528,59.8914,59.8142,59.8528,325061.0
2024-05-24 15:30:00,62.08,62.16,61.97,62.01,1089602.0,59.8528,59.9299,59.7468,59.7853,1089602.0
2024-05-28 09:30:00,61.8,62.13,61.4,61.97,1058461.0,59.5829,59.901,59.1972,59.7468,1058461.0
2024-05-28 10:00:00,61.97,62.08,61.82,61.92,646511.0,59.7468,59.8528,59.6021,59.6986,646511.0
2024-05-28 10:30:00,61.93,61.99,61.77,61.82,694723.0,59.7082,59.766,59.5539,59.6021,694723.0
2024-05-28 11:00:00,61.82,61.85,61.59,61.63,506476.0,59.6021,59.6311,59.3804,59.419,506476.0
2024-05-28 11:30:00,61.63,61.75,61.6,61.65,408558.0,59.419,59.5347,59.39,59.4382,408558.0
2024-05-28 12:00:00,61.65,61.71,61.57,61.7,367520.0,59.4382,59.4961,59.3611,59.4864,367520.0
2024-05-28 12:30:00,61.7,61.7,61.48,61.5,383609.0,59.4864,59.4864,59.2743,59.2936,383609.0
2024-05-28 13:00:00,61.51,61.59,61.46,61.49,329318.0,59.3033,59.3804,59.2551,59.284,329318.0
2024-05-28 13:30:00,61.48,61.6,61.48,61.59,343276.0,59.2743,59.39,59.2743,59.3804,343276.0
2024-05-28 14:00:00,61.59,61.64,61.53,61.62,288243.0,59.3804,59.4286,59.3225,59.4093,288243.0
2024-05-28 14:30:00,61.61,61.67,61.57,61.63,375920.0,59.3997,59.4575,59.3611,59.419,375920.0
2024-05-28 15:00:00,61.63,61.65,61.56,61.62,390527.0,59.419,59.4382,59.3515,59.4093,390527.0
2024-05-28 15:30:00,61.62,61.84,61.6,61.83,1672222.0,59.4093,59.6214,59.39,59.6118,1672222.0
2024-05-29 09:30:00,61.47,61.59,61.25,61.3,1370177.0,59.2647,59.3804,59.0526,59.1008,1370177.0
2024-05-29 10:00:00,61.31,61.39,61.07,61.37,747065.0,59.1104,59.1876,58.879,59.1683,747065.0
2024-05-29 10:30:00,61.37,61.62,61.36,61.61,455249.0,59.1683,59.4093,59.1586,59.3997,455249.0
2024-05-29 11:00:00,61.6,61.64,61.5,61.53,403973.0,59.39,59.4286,59.2936,59.3225,403973.0
2024-05-29 11:30:00,61.54,61.63,61.45,61.54,405900.0,59.3322,59.419,59.2454,59.3322,405900.0
2024-05-29 12:00:00,61.54,61.61,61.45,61.57,246208.0,59.3322,59.3997,59.2454,59.3611,246208.0
2024-05-29 12:30:00,61.58,61.64,61.54,61.61,303444.0,59.3708,59.4286,59.3322,59.3997,303444.0
2024-05-29 13:00:00,61.61,61.74,61.6,61.73,301290.0,59.3997,59.525,59.39,59.5154,301290.0
2024-05-29 13:30:00,61.74,61.76,61.67,61.74,394441.0,59.525,59.5443,59.4575,59.525,394441.0
2024-05-29 14:00:00,61.75,61.79,61.67,61.72,346421.0,59.5347,59.5732,59.4575,59.5057,346421.0
2024-05-29 14:30:00,61.72,61.81,61.66,61.77,370168.0,59.5057,59.5925,59.4479,59.5539,370168.0
2024-05-29 15:00:00,61.78,61.88,61.75,61.82,427179.0,59.5636,59.66,59.5347,59.6021,427179.0
2024-05-29 15:30:00,61.83,61.88,61.67,61.71,1421309.0,59.6118,59.66,59.4575,59.4961,1421309.0
2024-05-30 09:30:00,61.85,61.95,61.61,61.76,536087.0,59.6311,59.7275,59.3997,59.5443,536087.0
2024-05-30 10:00:00,61.77,61.87,61.63,61.67,339425.0,59.5539,59.6503,59.419,59.4575,339425.0
2024-05-30 10:30:00,61.67,61.8,61.6,61.76,299734.0,59.4575,59.5829,59.39,59.5443,299734.0
2024-05-30 11:00:00,61.77,61.88,61.77,61.84,254012.0,59.5539,59.66,59.5539,59.6214,254012.0
2024-05-30 11:30:00,61.84,61.89,61.78,61.83,315390.0,59.6214,59.6696,59.5636,59.6118,315390.0
2024-05-30 12:00:00,61.83,61.85,61.74,61.85,284151.0,59.6118,59.6311,59.525,59.6311,284151.0
2024-05-30 12:30:00,61.84,61.98,61.82,61.96,290893.0,59.6214,59.7564,59.6021,59.7371,290893.0
2024-05-30 13:00:00,61.95,62.03,61.92,61.96,414307.0,59.7275,59.8046,59.6986,59.7371,414307.0
2024-05-30 13:30:00,61.95,61.97,61.9,61.97,280174.0,59.7275,59.7468,59.6793,59.7468,280174.0
2024-05-30 14:00:00,61.97,62.01,61.91,61.94,233307.0,59.7468,59.7853,59.6889,59.7178,233307.0
2024-05-30 14:30:00,61.93,62.01,61.91,62.01,191173.0,59.7082,59.7853,59.6889,59.7853,191173.0
2024-05-30 15:00:00,62.01,62.07,61.98,62.05,282350.0,59.7853,59.8432,59.7564,59.8239,282350.0
2024-05-30 15:30:00,62.05,62.08,61.91,61.95,1581411.0,59.8239,59.8528,59.6889,59.7275,1581411.0
2024-05-31 09:30:00,61.99,62.24,61.87,61.95,531760.0,59.766,60.0071,59.6503,59.7275,531760.0
2024-05-31 10:00:00,61.95,62.02,61.69,61.9,600489.0,59.7275,59.795,59.4768,59.6793,600489.0
2024-05-31 10:30:00,61.91,62.06,61.87,62.02,525012.0,59.6889,59.8335,59.6503,59.795,525012.0
2024-05-31 11:00:00,62.02,62.15,61.98,62.08,310164.0,59.795,59.9203,59.7564,59.8528,310164.0
2024-05-31 11:30:00,62.09,62.1,61.93,62.03,279471.0,59.8625,59.8721,59.7082,59.8046,279471.0
2024-05-31 12:00:00,62.02,62.14,61.98,62.12,258518.0,59.795,59.9107,59.7564,59.8914,258518.0
2024-05-31 12:30:00,62.12,62.16,61.98,62.08,251438.0,59.8914,59.9299,59.7564,59.8528,251438.0
2024-05-31 13:00:00,62.07,62.24,62.05,62.23,297936.0,59.8432,60.0071,59.8239,59.9974,297936.0
2024-05-31 13:30:00,62.24,62.28,62.17,62.24,251108.0,60.0071,60.0456,59.9396,60.0071,251108.0
2024-05-31 14:00:00,62.23,62.38,62.23,62.35,300850.0,59.9974,60.1421,59.9974,60.1131,300850.0
2024-05-31 14:30:00,62.35,62.4,62.3,62.38,294649.0,60.1131,60.1613,60.0649,60.1421,294649.0
2024-05-31 15:00:00,62.38,62.54,62.36,62.49,557357.0,60.1421,60.2963,60.1228,60.2481,557357.0
2024-05-31 15:30:00,62.48,63.03,62.47,62.96,3325867.0,60.2385,60.7687,60.2288,60.7012,3325867.0
2024-06-03 09:30:00,62.71,63.09,62.5,62.95,922689.0,60.4602,60.8266,60.2577,60.6916,922689.0
2024-06-03 10:00:00,62.96,63.05,62.9,62.94,508001.0,60.7012,60.788,60.6434,60.682,508001.0
2024-06-03 10:30:00,62.95,62.97,62.71,62.75,306671.0,60.6916,60.7109,60.4602,60.4988,306671.0
2024-06-03 11:00:00,62.76,62.83,62.66,62.73,477520.0,60.5084,60.5759,60.412,60.4795,477520.0
2024-06-03 11:30:00,62.73,62.76,62.63,62.73,337057.0,60.4795,60.5084,60.3831,60.4795,337057.0
2024-06-03 12:00:00,62.73,62.84,62.68,62.72,262322.0,60.4795,60.5855,60.4313,60.4699,262322.0
2024-06-03 12:30:00,62.72,62.73,62.44,62.5,301512.0,60.4699,60.4795,60.1999,60.2577,301512.0
2024-06-03 13:00:00,62.5,62.65,62.48,62.64,296647.0,60.2577,60.4024,60.2385,60.3927,296647.0
2024-06-03 13:30:00,62.64,62.72,62.61,62.63,278239.0,60.3927,60.4699,60.3638,60.3831,278239.0
2024-06-03 14:00:00,62.62,62.77,62.62,62.7,231500.0,60.3734,60.5181,60.3734,60.4506,231500.0
2024-06-03 14:30:00,62.7,62.8,62.69,62.73,245618.0,60.4506,60.547,60.4409,60.4795,245618.0
2024-06-03 15:00:00,62.72,62.77,62.68,62.7,397360.0,60.4699,60.5181,60.4313,60.4506,397360.0
2024-06-03 15:30:00,62.7,62.93,62.68,62.93,1273485.0,60.4506,60.6723,60.4313,60.6723,1273485.0
2024-06-04 09:30:00,63.2,63.26,62.94,63.23,700979.0,60.9326,60.9905,60.682,60.9616,700979.0
2024-06-04 10:00:00,63.23,63.45,63.15,63.44,419206.0,60.9616,61.1737,60.8844,61.164,419206.0
2024-06-04 10:30:00,63.43,63.46,63.31,63.35,389658.0,61.1544,61.1833,61.0387,61.0773,389658.0
2024-06-04 11:00:00,63.34,63.54,63.32,63.47,378231.0,61.0676,61.2604,61.0483,61.1929,378231.0
2024-06-04 11:30:00,63.46,63.53,63.4,63.52,427997.0,61.1833,61.2508,61.1255,61.2412,427997.0
2024-06-04 12:00:00,63.52,63.6,63.48,63.6,303348.0,61.2412,61.3183,61.2026,61.3183,303348.0
2024-06-04 12:30:00,63.6,63.88,63.59,63.78,508514.0,61.3183,61.5882,61.3086,61.4918,508514.0
2024-06-04 13:00:00,63.78,63.91,63.72,63.8,637977.0,61.4918,61.6172,61.434,61.5111,637977.0
2024-06-04 13:30:00,63.81,63.94,63.74,63.91,414369.0,61.5207,61.6461,61.4533,61.6172,414369.0
2024-06-04 14:00:00,63.92,63.96,63.85,63.9,397820.0,61.6268,61.6654,61.5593,61.6075,397820.0
2024-06-04 14:30:00,63.9,63.91,63.76,63.77,265449.0,61.6075,61.6172,61.4725,61.4822,265449.0
2024-06-04 15:00:00,63.76,63.87,63.7,63.85,361211.0,61.4725,61.5786,61.4147,61.5593,361211.0
2024-06-04 15:30:00,63.84,63.97,63.82,63.94,1732446.0,61.5497,61.675,61.5304,61.6461,1732446.0
2024-06-05 09:30:00,63.99,64.07,63.46,63.51,885189.0,61.6943,61.7714,61.1833,61.2315,885189.0
2024-06-05 10:00:00,63.5,63.69,63.35,63.42,411603.0,61.2219,61.4051,61.0773,61.1447,411603.0
2024-06-05 10:30:00,63.43,63.6,63.39,63.57,355982.0,61.1544,61.3183,61.1158,61.2894,355982.0
2024-06-05 11:00:00,63.58,63.71,63.56,63.69,327363.0,61.299,61.4243,61.2797,61.4051,327363.0
2024-06-05 11:30:00,63.68,63.72,63.55,63.56,402024.0,61.3954,61.434,61.2701,61.2797,402024.0
2024-06-05 12:00:00,63.57,63.61,63.43,63.5,244804.0,61.2894,61.3279,61.1544,61.2219,244804.0
2024-06-05 12:30:00,63.51,63.62,63.49,63.57,208601.0,61.2315,61.3376,61.2122,61.2894,208601.0
2024-06-05 13:00:00,63.56,63.63,63.49,63.57,187615.0,61.2797,61.3472,61.2122,61.2894,187615.0
2024-06-05 13:30:00,63.57,63.57,63.42,63.47,198166.0,61.2894,61.2894,61.1447,61.1929,198166.0
2024-06-05 14:00:00,63.47,63.78,63.47,63.75,210991.0,61.1929,61.4918,61.1929,61.4629,210991.0
2024-06-05 14:30:00,63.75,63.84,63.71,63.71,290313.0,61.4629,61.5497,61.4243,61.4243,290313.0
2024-06-05 15:00:00,63.71,63.78,63.69,63.72,337715.0,61.4243,61.4918,61.4051,61.434,337715.0
2024-06-05 15:30:00,63.71,63.95,63.69,63.92,1542712.0,61.4243,61.6557,61.4051,61.6268,1542712.0
2024-06-06 09:30:00,63.92,64.36,63.84,64.35,687484.0,61.6268,62.051,61.5497,62.0414,687484.0
2024-06-06 10:00:00,64.36,64.36,64.08,64.23,281340.0,62.051,62.051,61.7811,61.9257,281340.0
2024-06-06 10:30:00,64.23,64.23,64.0,64.03,432416.0,61.9257,61.9257,61.7039,61.7329,432416.0
2024-06-06 11:00:00,64.03,64.21,63.96,64.17,224404.0,61.7329,61.9064,61.6654,61.8678,224404.0
2024-06-06 11:30:00,64.18,64.3,64.13,64.28,222811.0,61.8775,61.9932,61.8293,61.9739,222811.0
2024-06-06 12:00:00,64.28,64.31,64.15,64.2,264039.0,61.9739,62.0028,61.8486,61.8968,264039.0
2024-06-06 12:30:00,64.19,64.24,64.14,64.14,212241.0,61.8871,61.9353,61.8389,61.8389,212241.0
2024-06-06 13:00:00,64.14,64.16,63.98,64.1,253626.0,61.8389,61.8582,61.6846,61.8003,253626.0
2024-06-06 13:30:00,64.09,64.12,64.04,64.1,202246.0,61.7907,61.8196,61.7425,61.8003,202246.0
2024-06-06 14:00:00,64.09,64.1,63.93,63.97,355820.0,61.7907,61.8003,61.6364,61.675,355820.0
2024-06-06 14:30:00,63.96,64.11,63.9,64.09,307364.0,61.6654,61.81,61.6075,61.7907,307364.0
2024-06-06 15:00:00,64.08,64.19,64.06,64.17,410094.0,61.7811,61.8871,61.7618,61.8678,410094.0
2024-06-06 15:30:00,64.17,64.17,64.0,64.15,1168185.0,61.8678,61.8678,61.7039,61.8486,1168185.0
2024-06-07 09:30:00,64.09,64.11,63.86,64.06,861867.0,61.7907,61.81,61.569,61.7618,861867.0
2024-06-07 10:00:00,64.06,64.23,64.04,64.14,414655.0,61.7618,61.9257,61.7425,61.8389,414655.0
2024-06-07 10:30:00,64.14,64.23,64.01,64.07,515217.0,61.8389,61.9257,61.7136,61.7714,515217.0
2024-06-07 11:00:00,64.07,64.22,64.01,64.14,751105.0,61.7714,61.916,61.7136,61.8389,751105.0
2024-06-07 11:30:00,64.15,64.21,64.11,64.14,198930.0,61.8486,61.9064,61.81,61.8389,198930.0
2024-06-07 12:00:00,64.14,64.15,63.96,63.97,194756.0,61.8389,61.8486,61.6654,61.675,194756.0
2024-06-07 12:30:00,63.97,64.04,63.91,63.96,173288.0,61.675,61.7425,61.6172,61.6654,173288.0
2024-06-07 13:00:00,63.97,64.07,63.93,64.06,185318.0,61.675,61.7714,61.6364,61.7618,185318.0
2024-06-07 13:30:00,64.06,64.06,63.97,64.0,185484.0,61.7618,61.7618,61.675,61.7039,185484.0
2024-06-07 14:00:00,64.0,64.03,63.93,64.02,199466.0,61.7039,61.7329,61.6364,61.7232,199466.0
2024-06-07 14:30:00,64.02,64.1,63.99,64.07,171948.0,61.7232,61.8003,61.6943,61.7714,171948.0
2024-06-07 15:00:00,64.08,64.08,63.98,64.0,282924.0,61.7811,61.7811,61.6846,61.7039,282924.0
2024-06-07 15:30:00,63.99,64.03,63.81,63.93,1162066.0,61.6943,61.7329,61.5207,61.6364,1162066.0
2024-06-10 09:30:00,63.94,63.99,63.51,63.79,942596.0,61.6461,61.6943,61.2315,61.5015,942596.0
2024-06-10 10:00:00,63.79,63.91,63.69,63.74,473422.0,61.5015,61.6172,61.4051,61.4533,473422.0
2024-06-10 10:30:00,63.74,63.74,63.38,63.39,360632.0,61.4533,61.4533,61.1062,61.1158,360632.0
2024-06-10 11:00:00,63.39,63.57,63.36,63.5,333119.0,61.1158,61.2894,61.0869,61.2219,333119.0
2024-06-10 11:30:00,63.5,63.77,63.5,63.77,398836.0,61.2219,61.4822,61.2219,61.4822,398836.0
2024-06-10 12:00:00,63.78,63.8,63.64,63.72,268385.0,61.4918,61.5111,61.3568,61.434,268385.0
2024-06-10 12:30:00,63.73,63.76,63.6,63.64,242834.0,61.4436,61.4725,61.3183,61.3568,242834.0
2024-06-10 13:00:00,63.64,63.65,63.55,63.59,352192.0,61.3568,61.3665,61.2701,61.3086,352192.0
2024-06-10 13:30:00,63.59,63.68,63.54,63.66,309449.0,61.3086,61.3954,61.2604,61.3761,309449.0
2024-06-10 14:00:00,63.66,63.83,63.62,63.73,364304.0,61.3761,61.54,61.3376,61.4436,364304.0
2024-06-10 14:30:00,63.73,63.8,63.65,63.69,467857.0,61.4436,61.5111,61.3665,61.4051,467857.0
2024-06-10 15:00:00,63.69,63.75,63.55,63.59,398766.0,61.4051,61.4629,61.2701,61.3086,398766.0
2024-06-10 15:30:00,63.59,63.67,63.52,63.64,1721091.0,61.3086,61.3858,61.2412,61.3568,1721091.0
2024-06-11 09:30:00,63.59,63.59,63.07,63.19,559532.0,61.3086,61.3086,60.8073,60.923,559532.0
2024-06-11 10:00:00,63.19,63.41,63.18,63.26,446970.0,60.923,61.1351,60.9134,60.9905,446970.0
2024-06-11 10:30:00,63.26,63.44,63.21,63.39,502347.0,60.9905,61.164,60.9423,61.1158,502347.0
2024-06-11 11:00:00,63.39,63.45,63.32,63.41,272433.0,61.1158,61.1737,61.0483,61.1351,272433.0
2024-06-11 11:30:00,63.42,63.57,63.4,63.43,229195.0,61.1447,61.2894,61.1255,61.1544,229195.0
2024-06-11 12:00:00,63.43,63.44,63.32,63.33,215866.0,61.1544,61.164,61.0483,61.058,215866.0
2024-06-11 12:30:00,63.33,63.43,63.3,63.33,164412.0,61.058,61.1544,61.029,61.058,164412.0
2024-06-11 13:00:00,63.33,63.4,63.29,63.39,143776.0,61.058,61.1255,61.0194,61.1158,143776.0
2024-06-11 13:30:00,63.39,63.44,63.36,63.42,141854.0,61.1158,61.164,61.0869,61.1447,141854.0
2024-06-11 14:00:00,63.42,63.59,63.41,63.56,276844.0,61.1447,61.3086,61.1351,61.2797,276844.0
2024-06-11 14:30:00,63.56,63.6,63.53,63.56,188766.0,61.2797,61.3183,61.2508,61.2797,188766.0
2024-06-11 15:00:00,63.57,63.65,63.55,63.6,299603.0,61.2894,61.3665,61.2701,61.3183,299603.0
2024-06-11 15:30:00,63.59,63.61,63.46,63.56,1316293.0,61.3086,61.3279,61.1833,61.2797,1316293.0
2024-06-12 09:30:00,63.69,63.69,63.08,63.2,735522.0,61.4051,61.4051,60.8169,60.9326,735522.0
2024-06-12 10:00:00,63.18,63.21,63.02,63.11,262729.0,60.9134,60.9423,60.7591,60.8459,262729.0
2024-06-12 10:30:00,63.1,63.18,63.03,63.07,392314.0,60.8362,60.9134,60.7687,60.8073,392314.0
2024-06-12 11:00:00,63.06,63.12,63.03,63.12,328266.0,60.7977,60.8555,60.7687,60.8555,328266.0
2024-06-12 11:30:00,63.11,63.14,62.94,63.01,374446.0,60.8459,60.8748,60.682,60.7494,374446.0
2024-06-12 12:00:00,63.01,63.03,62.86,62.89,333350.0,60.7494,60.7687,60.6048,60.6338,333350.0
2024-06-12 12:30:00,62.89,62.93,62.82,62.9,284913.0,60.6338,60.6723,60.5663,60.6434,284913.0
2024-06-12 13:00:00,62.9,62.94,62.88,62.91,245452.0,60.6434,60.682,60.6241,60.653,245452.0
2024-06-12 13:30:00,62.91,62.92,62.81,62.87,263938.0,60.653,60.6627,60.5566,60.6145,263938.0
2024-06-12 14:00:00,62.87,62.87,62.68,62.82,355562.0,60.6145,60.6145,60.4313,60.5663,355562.0
2024-06-12 14:30:00,62.82,62.86,62.71,62.8,287444.0,60.5663,60.6048,60.4602,60.547,287444.0
2024-06-12 15:00:00,62.81,62.92,62.77,62.8,414587.0,60.5566,60.6627,60.5181,60.547,414587.0
2024-06-12 15:30:00,62.8,63.0,62.78,62.86,1372837.0,60.547,60.7398,60.5277,60.6048,1372837.0
2024-06-13 09:30:00,62.86,62.88,62.45,62.74,1090279.0,60.6048,60.6241,60.2095,60.4891,1090279.0
2024-06-13 10:00:00,62.73,62.79,62.56,62.63,336905.0,60.4795,60.5373,60.3156,60.3831,336905.0
2024-06-13 10:30:00,62.64,62.64,62.51,62.58,259571.0,60.3927,60.3927,60.2674,60.3349,259571.0
2024-06-13 11:00:00,62.59,62.72,62.56,62.72,569633.0,60.3445,60.4699,60.3156,60.4699,569633.0
2024-06-13 11:30:00,62.72,62.74,62.61,62.64,316182.0,60.4699,60.4891,60.3638,60.3927,316182.0
2024-06-13 12:00:00,62.64,62.74,62.56,62.67,330849.0,60.3927,60.4891,60.3156,60.4216,330849.0
2024-06-13 12:30:00,62.68,62.75,62.63,62.64,199090.0,60.4313,60.4988,60.3831,60.3927,199090.0
2024-06-13 13:00:00,62.64,62.78,62.63,62.77,225597.0,60.3927,60.5277,60.3831,60.5181,225597.0
2024-06-13 13:30:00,62.77,62.86,62.75,62.85,190842.0,60.5181,60.6048,60.4988,60.5952,190842.0
2024-06-13 14:00:00,62.84,62.91,62.79,62.8,243293.0,60.5855,60.653,60.5373,60.547,243293.0
2024-06-13 14:30:00,62.8,62.86,62.78,62.82,266804.0,60.547,60.6048,60.5277,60.5663,266804.0
2024-06-13 15:00:00,62.82,62.88,62.76,62.8,388168.0,60.5663,60.6241,60.5084,60.547,388168.0
2024-06-13 15:30:00,62.79,63.04,62.78,62.97,1501713.0,60.5373,60.7784,60.5277,60.7109,1501713.0
2024-06-14 09:30:00,62.38,62.57,62.13,62.17,557218.0,60.6084,60.793,60.3655,60.4043,557218.0
2024-06-14 10:00:00,62.16,62.27,62.09,62.14,524288.0,60.3946,60.5015,60.3266,60.3752,524288.0
2024-06-14 10:30:00,62.14,62.2,62.09,62.17,597401.0,60.3752,60.4335,60.3266,60.4043,597401.0
2024-06-14 11:00:00,62.17,62.55,62.16,62.52,302219.0,60.4043,60.7736,60.3946,60.7444,302219.0
2024-06-14 11:30:00,62.53,62.57,62.41,62.47,315794.0,60.7541,60.793,60.6375,60.6958,315794.0
2024-06-14 12:00:00,62.46,62.57,62.36,62.56,225887.0,60.6861,60.793,60.5889,60.7833,225887.0
2024-06-14 12:30:00,62.55,62.61,62.51,62.6,197249.0,60.7736,60.8318,60.7347,60.8221,197249.0
2024-06-14 13:00:00,62.6,62.69,62.57,62.64,249414.0,60.8221,60.9096,60.793,60.861,249414.0
2024-06-14 13:30:00,62.64,62.66,62.55,62.6,199953.0,60.861,60.8804,60.7736,60.8221,199953.0
2024-06-14 14:00:00,62.59,62.62,62.52,62.58,177513.0,60.8124,60.8416,60.7444,60.8027,177513.0
2024-06-14 14:30:00,62.59,62.63,62.54,62.6,182403.0,60.8124,60.8513,60.7638,60.8221,182403.0
2024-06-14 15:00:00,62.59,62.64,62.56,62.58,260132.0,60.8124,60.861,60.7833,60.8027,260132.0
2024-06-14 15:30:00,62.59,62.63,62.38,62.57,908784.0,60.8124,60.8513,60.6084,60.793,908784.0
2024-06-17 09:30:00,62.37,62.58,62.18,62.34,1058373.0,60.5987,60.8027,60.4141,60.5695,1058373.0
2024-06-17 10:00:00,62.34,62.46,62.23,62.36,446592.0,60.5695,60.6861,60.4626,60.5889,446592.0
2024-06-17 10:30:00,62.35,62.49,62.32,62.49,450631.0,60.5792,60.7153,60.5501,60.7153,450631.0
2024-06-17 11:00:00,62.49,62.7,62.46,62.6,436792.0,60.7153,60.9193,60.6861,60.8221,436792.0
2024-06-17 11:30:00,62.6,62.64,62.53,62.58,278854.0,60.8221,60.861,60.7541,60.8027,278854.0
2024-06-17 12:00:00,62.58,62.69,62.54,62.69,250417.0,60.8027,60.9096,60.7638,60.9096,250417.0
2024-06-17 12:30:00,62.69,62.78,62.66,62.74,244080.0,60.9096,60.997,60.8804,60.9582,244080.0
2024-06-17 13:00:00,62.73,62.76,62.62,62.71,229665.0,60.9484,60.9776,60.8416,60.929,229665.0
2024-06-17 13:30:00,62.71,62.75,62.65,62.67,275570.0,60.929,60.9679,60.8707,60.8901,275570.0
2024-06-17 14:00:00,62.67,62.9,62.66,62.82,543661.0,60.8901,61.1136,60.8804,61.0359,543661.0
2024-06-17 14:30:00,62.83,62.83,62.57,62.58,364427.0,61.0456,61.0456,60.793,60.8027,364427.0
2024-06-17 15:00:00,62.58,62.66,62.56,62.65,299444.0,60.8027,60.8804,60.7833,60.8707,299444.0
2024-06-17 15:30:00,62.65,62.68,62.54,62.62,1074095.0,60.8707,60.8999,60.7638,60.8416,1074095.0
2024-06-18 09:30:00,62.53,62.82,62.47,62.67,808168.0,60.7541,61.0359,60.6958,60.8901,808168.0
2024-06-18 10:00:00,62.67,62.73,62.44,62.49,461355.0,60.8901,60.9484,60.6667,60.7153,461355.0
2024-06-18 10:30:00,62.5,62.54,62.45,62.5,364708.0,60.725,60.7638,60.6764,60.725,364708.0
2024-06-18 11:00:00,62.49,62.69,62.48,62.63,366027.0,60.7153,60.9096,60.7055,60.8513,366027.0
2024-06-18 11:30:00,62.62,62.66,62.59,62.64,216568.0,60.8416,60.8804,60.8124,60.861,216568.0
2024-06-18 12:00:00,62.64,62.68,62.6,62.64,209922.0,60.861,60.8999,60.8221,60.861,209922.0
2024-06-18 12:30:00,62.63,62.73,62.6,62.68,182097.0,60.8513,60.9484,60.8221,60.8999,182097.0
2024-06-18 13:00:00,62.67,62.71,62.62,62.68,220276.0,60.8901,60.929,60.8416,60.8999,220276.0
2024-06-18 13:30:00,62.68,62.76,62.66,62.73,205365.0,60.8999,60.9776,60.8804,60.9484,205365.0
2024-06-18 14:00:00,62.73,62.73,62.61,62.64,256919.0,60.9484,60.9484,60.8318,60.861,256919.0
2024-06-18 14:30:00,62.65,62.66,62.59,62.61,195270.0,60.8707,60.8804,60.8124,60.8318,195270.0
2024-06-18 15:00:00,62.61,62.62,62.52,62.53,484249.0,60.8318,60.8416,60.7444,60.7541,484249.0
2024-06-18 15:30:00,62.54,62.64,62.46,62.63,1203856.0,60.7638,60.861,60.6861,60.8513,1203856.0
2024-06-20 09:30:00,62.4,62.56,62.16,62.45,738232.0,60.6278,60.7833,60.3946,60.6764,738232.0
2024-06-20 10:00:00,62.45,62.74,62.4,62.6,583616.0,60.6764,60.9582,60.6278,60.8221,583616.0
2024-06-20 10:30:00,62.59,62.6,62.33,62.36,341172.0,60.8124,60.8221,60.5598,60.5889,341172.0
2024-06-20 11:00:00,62.36,62.41,62.1,62.14,472682.0,60.5889,60.6375,60.3363,60.3752,472682.0
2024-06-20 11:30:00,62.15,62.15,61.94,62.11,775939.0,60.3849,60.3849,60.1809,60.346,775939.0
2024-06-20 12:00:00,62.1,62.17,62.06,62.14,407601.0,60.3363,60.4043,60.2975,60.3752,407601.0
2024-06-20 12:30:00,62.13,62.27,62.09,62.24,359650.0,60.3655,60.5015,60.3266,60.4724,359650.0
2024-06-20 13:00:00,62.24,62.33,62.16,62.2,251842.0,60.4724,60.5598,60.3946,60.4335,251842.0
2024-06-20 13:30:00,62.2,62.35,62.16,62.16,421946.0,60.4335,60.5792,60.3946,60.3946,421946.0
2024-06-20 14:00:00,62.16,62.29,62.13,62.25,623598.0,60.3946,60.5209,60.3655,60.4821,623598.0
2024-06-20 14:30:00,62.26,62.26,62.17,62.25,364522.0,60.4918,60.4918,60.4043,60.4821,364522.0
2024-06-20 15:00:00,62.26,62.28,62.11,62.22,458836.0,60.4918,60.5112,60.346,60.4529,458836.0
2024-06-20 15:30:00,62.22,62.22,62.02,62.18,1804039.0,60.4529,60.4529,60.2586,60.4141,1804039.0
2024-06-21 09:30:00,62.18,63.05,62.18,63.04,4715698.0,60.4141,61.2594,60.4141,61.2496,4715698.0
2024-06-21 10:00:00,63.02,63.1,62.88,62.94,546756.0,61.2302,61.3079,61.0942,61.1525,546756.0
2024-06-21 10:30:00,62.94,62.94,62.71,62.79,385274.0,61.1525,61.1525,60.929,61.0067,385274.0
2024-06-21 11:00:00,62.78,62.85,62.65,62.67,390179.0,60.997,61.065,60.8707,60.8901,390179.0
2024-06-21 11:30:00,62.66,62.75,62.61,62.69,271525.0,60.8804,60.9679,60.8318,60.9096,271525.0
2024-06-21 12:00:00,62.69,62.76,62.65,62.69,215556.0,60.9096,60.9776,60.8707,60.9096,215556.0
2024-06-21 12:30:00,62.69,62.79,62.66,62.76,190209.0,60.9096,61.0067,60.8804,60.9776,190209.0
2024-06-21 13:00:00,62.76,62.77,62.71,62.74,182047.0,60.9776,60.9873,60.929,60.9582,182047.0
2024-06-21 13:30:00,62.74,62.87,62.72,62.84,264406.0,60.9582,61.0845,60.9387,61.0553,264406.0
2024-06-21 14:00:00,62.85,62.96,62.83,62.96,292006.0,61.065,61.1719,61.0456,61.1719,292006.0
2024-06-21 14:30:00,62.96,62.96,62.83,62.88,369237.0,61.1719,61.1719,61.0456,61.0942,369237.0
2024-06-21 15:00:00,62.88,62.89,62.72,62.77,480239.0,61.0942,61.1039,60.9387,60.9873,480239.0
2024-06-21 15:30:00,62.76,62.83,62.67,62.78,1913054.0,60.9776,61.0456,60.8901,60.997,1913054.0
2024-06-24 09:30:00,62.99,63.54,62.91,63.52,901828.0,61.2011,61.7354,61.1233,61.716,901828.0
2024-06-24 10:00:00,63.53,63.74,63.46,63.73,654281.0,61.7257,61.9298,61.6577,61.92,654281.0
2024-06-24 10:30:00,63.73,64.03,63.66,63.84,671241.0,61.92,62.2115,61.852,62.0269,671241.0
2024-06-24 11:00:00,63.83,63.86,63.7,63.75,470606.0,62.0172,62.0463,61.8909,61.9395,470606.0
2024-06-24 11:30:00,63.74,63.84,63.72,63.78,283462.0,61.9298,62.0269,61.9103,61.9686,283462.0
2024-06-24 12:00:00,63.79,63.87,63.76,63.79,273516.0,61.9783,62.0561,61.9492,61.9783,273516.0
2024-06-24 12:30:00,63.79,63.81,63.68,63.8,354169.0,61.9783,61.9978,61.8715,61.9881,354169.0
2024-06-24 13:00:00,63.8,63.81,63.64,63.65,180019.0,61.9881,61.9978,61.8326,61.8423,180019.0
2024-06-24 13:30:00,63.65,63.73,63.63,63.7,271377.0,61.8423,61.92,61.8229,61.8909,271377.0
2024-06-24 14:00:00,63.7,63.94,63.69,63.93,442599.0,61.8909,62.1241,61.8812,62.1144,442599.0
2024-06-24 14:30:00,63.94,63.97,63.85,63.9,380896.0,62.1241,62.1532,62.0366,62.0852,380896.0
2024-06-24 15:00:00,63.9,63.9,63.75,63.79,352189.0,62.0852,62.0852,61.9395,61.9783,352189.0
2024-06-24 15:30:00,63.79,64.06,63.77,63.96,1703880.0,61.9783,62.2407,61.9589,62.1435,1703880.0
2024-06-25 09:30:00,63.94,64.07,63.68,63.72,833685.0,62.1241,62.2504,61.8715,61.9103,833685.0
2024-06-25 10:00:00,63.73,63.9,63.61,63.84,353546.0,61.92,62.0852,61.8034,62.0269,353546.0
2024-06-25 10:30:00,63.85,63.85,63.68,63.69,268734.0,62.0366,62.0366,61.8715,61.8812,268734.0
2024-06-25 11:00:00,63.68,63.69,63.51,63.62,257999.0,61.8715,61.8812,61.7063,61.8132,257999.0
2024-06-25 11:30:00,63.62,63.66,63.55,63.57,239926.0,61.8132,61.852,61.7452,61.7646,239926.0
2024-06-25 12:00:00,63.56,63.75,63.52,63.69,242650.0,61.7549,61.9395,61.716,61.8812,242650.0
2024-06-25 12:30:00,63.69,63.79,63.65,63.76,277020.0,61.8812,61.9783,61.8423,61.9492,277020.0
2024-06-25 13:00:00,63.75,63.81,63.68,63.8,178553.0,61.9395,61.9978,61.8715,61.9881,178553.0
2024-06-25 13:30:00,63.79,63.83,63.69,63.69,231422.0,61.9783,62.0172,61.8812,61.8812,231422.0
2024-06-25 14:00:00,63.69,63.81,63.66,63.8,243663.0,61.8812,61.9978,61.852,61.9881,243663.0
2024-06-25 14:30:00,63.79,63.82,63.71,63.78,229721.0,61.9783,62.0075,61.9006,61.9686,229721.0
2024-06-25 15:00:00,63.78,63.84,63.74,63.75,288688.0,61.9686,62.0269,61.9298,61.9395,288688.0
2024-06-25 15:30:00,63.75,63.89,63.72,63.83,1292190.0,61.9395,62.0755,61.9103,62.0172,1292190.0
2024-06-26 09:30:00,63.4,63.62,63.23,63.61,717302.0,61.5994,61.8132,61.4342,61.8034,717302.0
2024-06-26 10:00:00,63.6,63.82,63.51,63.82,455660.0,61.7937,62.0075,61.7063,62.0075,455660.0
2024-06-26 10:30:00,63.81,63.86,63.74,63.85,590708.0,61.9978,62.0463,61.9298,62.0366,590708.0
2024-06-26 11:00:00,63.84,63.94,63.8,63.92,423208.0,62.0269,62.1241,61.9881,62.1046,423208.0
2024-06-26 11:30:00,63.92,63.93,63.84,63.88,359216.0,62.1046,62.1144,62.0269,62.0658,359216.0
2024-06-26 12:00:00,63.87,63.95,63.84,63.87,303428.0,62.0561,62.1338,62.0269,62.0561,303428.0
2024-06-26 12:30:00,63.86,63.91,63.84,63.91,223637.0,62.0463,62.0949,62.0269,62.0949,223637.0
2024-06-26 13:00:00,63.9,63.94,63.85,63.91,202448.0,62.0852,62.1241,62.0366,62.0949,202448.0
2024-06-26 13:30:00,63.92,64.0,63.9,63.99,238807.0,62.1046,62.1824,62.0852,62.1727,238807.0
2024-06-26 14:00:00,63.98,64.06,63.94,63.95,260185.0,62.1629,62.2407,62.1241,62.1338,260185.0
2024-06-26 14:30:00,63.96,63.99,63.87,63.97,243732.0,62.1435,62.1727,62.0561,62.1532,243732.0
2024-06-26 15:00:00,63.97,63.98,63.91,63.95,223039.0,62.1532,62.1629,62.0949,62.1338,223039.0
2024-06-26 15:30:00,63.94,64.11,63.9,64.04,1164642.0,62.1241,62.2892,62.0852,62.2212,1164642.0
2024-06-27 09:30:00,64.05,64.27,63.93,64.0,779592.0,62.231,62.4447,62.1144,62.1824,779592.0
2024-06-27 10:00:00,64.0,64.02,63.9,63.98,328031.0,62.1824,62.2018,62.0852,62.1629,328031.0
2024-06-27 10:30:00,63.98,64.05,63.92,63.93,333049.0,62.1629,62.231,62.1046,62.1144,333049.0
2024-06-27 11:00:00,63.93,63.94,63.76,63.83,362191.0,62.1144,62.1241,61.9492,62.0172,362191.0
2024-06-27 11:30:00,63.82,63.87,63.75,63.79,291432.0,62.0075,62.0561,61.9395,61.9783,291432.0
2024-06-27 12:00:00,63.79,63.88,63.77,63.85,277894.0,61.9783,62.0658,61.9589,62.0366,277894.0
2024-06-27 12:30:00,63.85,63.85,63.75,63.78,192657.0,62.0366,62.0366,61.9395,61.9686,192657.0
2024-06-27 13:00:00,63.79,63.87,63.77,63.86,204500.0,61.9783,62.0561,61.9589,62.0463,204500.0
2024-06-27 13:30:00,63.86,63.87,63.77,63.79,145340.0,62.0463,62.0561,61.9589,61.9783,145340.0
2024-06-27 14:00:00,63.79,63.79,63.65,63.65,218601.0,61.9783,61.9783,61.8423,61.8423,218601.0
2024-06-27 14:30:00,63.65,63.78,63.62,63.76,219197.0,61.8423,61.9686,61.8132,61.9492,219197.0
2024-06-27 15:00:00,63.76,63.91,63.76,63.89,364691.0,61.9492,62.0949,61.9492,62.0755,364691.0
2024-06-27 15:30:00,63.89,64.0,63.86,63.93,1201671.0,62.0755,62.1824,62.0463,62.1144,1201671.0
2024-06-28 09:30:00,63.9,63.9,63.61,63.72,709284.0,62.0852,62.0852,61.8034,61.9103,709284.0
2024-06-28 10:00:00,63.72,63.96,63.69,63.96,366618.0,61.9103,62.1435,61.8812,62.1435,366618.0
2024-06-28 10:30:00,63.96,64.06,63.88,63.96,442928.0,62.1435,62.2407,62.0658,62.1435,442928.0
2024-06-28 11:00:00,63.97,63.97,63.68,63.7,391052.0,62.1532,62.1532,61.8715,61.8909,391052.0
2024-06-28 11:30:00,63.7,63.85,63.68,63.77,267286.0,61.8909,62.0366,61.8715,61.9589,267286.0
2024-06-28 12:00:00,63.78,63.79,63.65,63.77,220519.0,61.9686,61.9783,61.8423,61.9589,220519.0
2024-06-28 12:30:00,63.77,63.9,63.77,63.83,227955.0,61.9589,62.0852,61.9589,62.0172,227955.0
2024-06-28 13:00:00,63.83,63.86,63.63,63.63,384054.0,62.0172,62.0463,61.8229,61.8229,384054.0
2024-06-28 13:30:00,63.63,63.69,63.56,63.68,265286.0,61.8229,61.8812,61.7549,61.8715,265286.0
2024-06-28 14:00:00,63.68,63.72,63.63,63.66,210417.0,61.8715,61.9103,61.8229,61.852,210417.0
2024-06-28 14:30:00,63.66,63.67,63.52,63.55,253034.0,61.852,61.8617,61.716,61.7452,253034.0
2024-06-28 15:00:00,63.55,63.63,63.52,63.63,351592.0,61.7452,61.8229,61.716,61.8229,351592.0
2024-06-28 15:30:00,63.62,63.67,63.53,63.65,1419677.0,61.8132,61.8617,61.7257,61.8423,1419677.0
2024-07-01 09:30:00,64.03,64.3,63.95,64.02,1314592.0,62.2115,62.4739,62.1338,62.2018,1314592.0
2024-07-01 10:00:00,64.02,64.07,63.55,63.57,672967.0,62.2018,62.2504,61.7452,61.7646,672967.0
2024-07-01 10:30:00,63.57,63.61,63.49,63.55,448960.0,61.7646,61.8034,61.6869,61.7452,448960.0
2024-07-01 11:00:00,63.56,63.59,63.39,63.43,379880.0,61.7549,61.784,61.5897,61.6286,379880.0
2024-07-01 11:30:00,63.43,63.52,63.39,63.46,364166.0,61.6286,61.716,61.5897,61.6577,364166.0
2024-07-01 12:00:00,63.46,63.46,63.34,63.44,293587.0,61.6577,61.6577,61.5411,61.6383,293587.0
2024-07-01 12:30:00,63.44,63.51,63.36,63.41,469998.0,61.6383,61.7063,61.5605,61.6091,469998.0
2024-07-01 13:00:00,63.42,63.45,63.35,63.35,214496.0,61.6188,61.648,61.5508,61.5508,214496.0
2024-07-01 13:30:00,63.35,63.46,63.32,63.41,217456.0,61.5508,61.6577,61.5217,61.6091,217456.0
2024-07-01 14:00:00,63.41,63.41,63.3,63.31,276968.0,61.6091,61.6091,61.5023,61.512,276968.0
2024-07-01 14:30:00,63.31,63.31,63.18,63.2,280488.0,61.512,61.512,61.3857,61.4051,280488.0
2024-07-01 15:00:00,63.2,63.27,63.12,63.14,416791.0,61.4051,61.4731,61.3274,61.3468,416791.0
2024-07-01 15:30:00,63.14,63.35,63.13,63.27,1051009.0,61.3468,61.5508,61.3371,61.4731,1051009.0
2024-07-02 09:30:00,63.26,63.38,63.03,63.05,541724.0,61.4634,61.58,61.2399,61.2594,541724.0
2024-07-02 10:00:00,63.04,63.12,62.85,63.12,395460.0,61.2496,61.3274,61.065,61.3274,395460.0
2024-07-02 10:30:00,63.11,63.19,63.1,63.13,349000.0,61.3176,61.3954,61.3079,61.3371,349000.0
2024-07-02 11:00:00,63.12,63.17,63.07,63.13,279874.0,61.3274,61.3759,61.2788,61.3371,279874.0
2024-07-02 11:30:00,63.13,63.2,63.09,63.12,266965.0,61.3371,61.4051,61.2982,61.3274,266965.0
2024-07-02 12:00:00,63.11,63.11,62.94,63.08,243292.0,61.3176,61.3176,61.1525,61.2885,243292.0
2024-07-02 12:30:00,63.08,63.08,62.92,62.95,153336.0,61.2885,61.2885,61.133,61.1622,153336.0
2024-07-02 13:00:00,62.94,62.98,62.88,62.89,242932.0,61.1525,61.1913,61.0942,61.1039,242932.0
2024-07-02 13:30:00,62.9,63.02,62.89,62.99,218378.0,61.1136,61.2302,61.1039,61.2011,218378.0
2024-07-02 14:00:00,62.99,63.03,62.96,62.98,224915.0,61.2011,61.2399,61.1719,61.1913,224915.0
2024-07-02 14:30:00,62.98,63.05,62.96,62.99,206723.0,61.1913,61.2594,61.1719,61.2011,206723.0
2024-07-02 15:00:00,62.99,63.1,62.98,63.07,237687.0,61.2011,61.3079,61.1913,61.2788,237687.0
2024-07-02 15:30:00,63.08,63.17,62.97,63.14,1498974.0,61.2885,61.3759,61.1816,61.3468,1498974.0
2024-07-03 09:30:00,63.19,63.49,62.93,63.45,1168963.0,61.3954,61.6869,61.1428,61.648,1168963.0
2024-07-03 10:00:00,63.46,63.62,63.31,63.59,539052.0,61.6577,61.8132,61.512,61.784,539052.0
2024-07-03 10:30:00,63.6,63.67,63.48,63.52,502084.0,61.7937,61.8617,61.6771,61.716,502084.0
2024-07-03 11:00:00,63.52,63.64,63.43,63.44,437093.0,61.716,61.8326,61.6286,61.6383,437093.0
2024-07-03 11:30:00,63.43,63.57,63.43,63.52,470444.0,61.6286,61.7646,61.6286,61.716,470444.0
2024-07-03 12:00:00,63.51,63.54,63.43,63.5,496209.0,61.7063,61.7354,61.6286,61.6966,496209.0
2024-07-03 12:30:00,63.49,63.52,63.29,63.33,3202293.0,61.6869,61.716,61.4925,61.5314,3202293.0
2024-07-05 09:30:00,63.33,63.47,63.05,63.13,778261.0,61.5314,61.6674,61.2594,61.3371,778261.0
2024-07-05 10:00:00,63.12,63.24,62.99,63.1,561847.0,61.3274,61.444,61.2011,61.3079,561847.0
2024-07-05 10:30:00,63.09,63.13,63.02,63.11,350061.0,61.2982,61.3371,61.2302,61.3176,350061.0
2024-07-05 11:00:00,63.11,63.21,63.11,63.16,263503.0,61.3176,61.4148,61.3176,61.3662,263503.0
2024-07-05 11:30:00,63.16,63.35,63.15,63.19,315916.0,61.3662,61.5508,61.3565,61.3954,315916.0
2024-07-05 12:00:00,63.2,63.22,63.09,63.13,171553.0,61.4051,61.4245,61.2982,61.3371,171553.0
2024-07-05 12:30:00,63.14,63.24,63.14,63.23,126281.0,61.3468,61.444,61.3468,61.4342,126281.0
2024-07-05 13:00:00,63.23,63.31,63.21,63.23,186405.0,61.4342,61.512,61.4148,61.4342,186405.0
2024-07-05 13:30:00,63.23,63.35,63.2,63.31,179267.0,61.4342,61.5508,61.4051,61.512,179267.0
2024-07-05 14:00:00,63.32,63.34,63.24,63.31,180417.0,61.5217,61.5411,61.444,61.512,180417.0
2024-07-05 14:30:00,63.31,63.41,63.3,63.37,153869.0,61.512,61.6091,61.5023,61.5703,153869.0
2024-07-05 15:00:00,63.37,63.4,63.27,63.4,377765.0,61.5703,61.5994,61.4731,61.5994,377765.0
2024-07-05 15:30:00,63.4,63.79,63.39,63.75,1799761.0,61.5994,61.9783,61.5897,61.9395,1799761.0
2024-07-08 09:30:00,63.59,63.59,63.11,63.2,779589.0,61.784,61.784,61.3176,61.4051,779589.0
2024-07-08 10:00:00,63.21,63.23,63.0,63.13,621712.0,61.4148,61.4342,61.2108,61.3371,621712.0
2024-07-08 10:30:00,63.12,63.25,63.08,63.21,417107.0,61.3274,61.4537,61.2885,61.4148,417107.0
2024-07-08 11:00:00,63.21,63.22,62.94,63.01,429779.0,61.4148,61.4245,61.1525,61.2205,429779.0
2024-07-08 11:30:00,63.01,63.18,63.0,63.17,356701.0,61.2205,61.3857,61.2108,61.3759,356701.0
2024-07-08 12:00:00,63.17,63.2,63.12,63.17,219751.0,61.3759,61.4051,61.3274,61.3759,219751.0
2024-07-08 12:30:00,63.16,63.22,63.11,63.12,174070.0,61.3662,61.4245,61.3176,61.3274,174070.0
2024-07-08 13:00:00,63.12,63.12,63.0,63.03,184890.0,61.3274,61.3274,61.2108,61.2399,184890.0
2024-07-08 13:30:00,63.02,63.09,63.02,63.03,261421.0,61.2302,61.2982,61.2302,61.2399,261421.0
2024-07-08 14:00:00,63.03,63.1,63.01,63.08,228688.0,61.2399,61.3079,61.2205,61.2885,228688.0
2024-07-08 14:30:00,63.08,63.13,63.02,63.02,302048.0,61.2885,61.3371,61.2302,61.2302,302048.0
2024-07-08 15:00:00,63.02,63.04,62.93,62.94,1066259.0,61.2302,61.2496,61.1428,61.1525,1066259.0
2024-07-08 15:30:00,62.94,62.98,62.84,62.98,2070983.0,61.1525,61.1913,61.0553,61.1913,2070983.0
2024-07-09 09:30:00,63.06,63.23,62.95,62.99,1215157.0,61.2691,61.4342,61.1622,61.2011,1215157.0
2024-07-09 10:00:00,62.99,63.0,62.59,62.78,724679.0,61.2011,61.2108,60.8124,60.997,724679.0
2024-07-09 10:30:00,62.78,62.89,62.76,62.8,628217.0,60.997,61.1039,60.9776,61.0165,628217.0
2024-07-09 11:00:00,62.8,62.91,62.75,62.8,419261.0,61.0165,61.1233,60.9679,61.0165,419261.0
2024-07-09 11:30:00,62.8,62.82,62.62,62.7,433607.0,61.0165,61.0359,60.8416,60.9193,433607.0
2024-07-09 12:00:00,62.71,62.78,62.66,62.76,756909.0,60.929,60.997,60.8804,60.9776,756909.0
2024-07-09 12:30:00,62.76,62.79,62.7,62.74,429554.0,60.9776,61.0067,60.9193,60.9582,429554.0
2024-07-09 13:00:00,62.74,62.85,62.73,62.83,273238.0,60.9582,61.065,60.9484,61.0456,273238.0
2024-07-09 13:30:00,62.82,62.87,62.78,62.8,287777.0,61.0359,61.0845,60.997,61.0165,287777.0
2024-07-09 14:00:00,62.79,62.8,62.69,62.73,417192.0,61.0067,61.0165,60.9096,60.9484,417192.0
2024-07-09 14:30:00,62.73,62.78,62.68,62.71,404892.0,60.9484,60.997,60.8999,60.929,404892.0
2024-07-09 15:00:00,62.72,62.77,62.67,62.77,356932.0,60.9387,60.9873,60.8901,60.9873,356932.0
2024-07-09 15:30:00,62.76,62.83,62.63,62.69,1348857.0,60.9776,61.0456,60.8513,60.9096,1348857.0
2024-07-10 09:30:00,62.72,62.72,62.28,62.53,1093800.0,60.9387,60.9387,60.5112,60.7541,1093800.0
2024-07-10 10:00:00,62.53,62.59,62.39,62.41,513222.0,60.7541,60.8124,60.6181,60.6375,513222.0
2024-07-10 10:30:00,62.4,62.43,62.32,62.4,424682.0,60.6278,60.657,60.5501,60.6278,424682.0
2024-07-10 11:00:00,62.41,62.59,62.4,62.48,534576.0,60.6375,60.8124,60.6278,60.7055,534576.0
2024-07-10 11:30:00,62.49,62.59,62.44,62.55,667276.0,60.7153,60.8124,60.6667,60.7736,667276.0
2024-07-10 12:00:00,62.55,62.67,62.54,62.63,567689.0,60.7736,60.8901,60.7638,60.8513,567689.0
2024-07-10 12:30:00,62.63,62.65,62.56,62.64,469732.0,60.8513,60.8707,60.7833,60.861,469732.0
2024-07-10 13:00:00,62.63,62.77,62.62,62.71,488400.0,60.8513,60.9873,60.8416,60.929,488400.0
2024-07-10 13:30:00,62.72,62.73,62.52,62.61,618684.0,60.9387,60.9484,60.7444,60.8318,618684.0
2024-07-10 14:00:00,62.61,62.61,62.49,62.5,320492.0,60.8318,60.8318,60.7153,60.725,320492.0
2024-07-10 14:30:00,62.5,62.55,62.45,62.53,384195.0,60.725,60.7736,60.6764,60.7541,384195.0
2024-07-10 15:00:00,62.54,62.68,62.53,62.66,415682.0,60.7638,60.8999,60.7541,60.8804,415682.0
2024-07-10 15:30:00,62.66,62.86,62.57,62.82,1335918.0,60.8804,61.0747,60.793,61.0359,1335918.0
2024-07-11 09:30:00,62.64,63.05,62.39,63.03,760691.0,60.861,61.2594,60.6181,61.2399,760691.0
2024-07-11 10:00:00,63.03,63.21,63.0,63.04,462774.0,61.2399,61.4148,61.2108,61.2496,462774.0
2024-07-11 10:30:00,63.04,63.1,62.88,62.95,425075.0,61.2496,61.3079,61.0942,61.1622,425075.0
2024-07-11 11:00:00,62.95,63.08,62.91,63.08,416981.0,61.1622,61.2885,61.1233,61.2885,416981.0
2024-07-11 11:30:00,63.07,63.32,63.06,63.3,408298.0,61.2788,61.5217,61.2691,61.5023,408298.0
2024-07-11 12:00:00,63.3,63.3,63.1,63.14,223376.0,61.5023,61.5023,61.3079,61.3468,223376.0
2024-07-11 12:30:00,63.12,63.19,63.06,63.18,290081.0,61.3274,61.3954,61.2691,61.3857,290081.0
2024-07-11 13:00:00,63.18,63.29,63.13,63.14,231890.0,61.3857,61.4925,61.3371,61.3468,231890.0
2024-07-11 13:30:00,63.14,63.4,63.11,63.39,385618.0,61.3468,61.5994,61.3176,61.5897,385618.0
2024-07-11 14:00:00,63.39,63.46,63.36,63.4,372270.0,61.5897,61.6577,61.5605,61.5994,372270.0
2024-07-11 14:30:00,63.4,63.42,63.22,63.22,315987.0,61.5994,61.6188,61.4245,61.4245,315987.0
2024-07-11 15:00:00,63.23,63.24,63.12,63.15,338912.0,61.4342,61.444,61.3274,61.3565,338912.0
2024-07-11 15:30:00,63.15,63.16,63.03,63.1,1860922.0,61.3565,61.3662,61.2399,61.3079,1860922.0
2024-07-12 09:30:00,63.46,63.85,63.45,63.48,892389.0,61.6577,62.0366,61.648,61.6771,892389.0
2024-07-12 10:00:00,63.48,63.71,63.38,63.65,439209.0,61.6771,61.9006,61.58,61.8423,439209.0
2024-07-12 10:30:00,63.65,63.76,63.59,63.7,527101.0,61.8423,61.9492,61.784,61.8909,527101.0
2024-07-12 11:00:00,63.71,63.77,63.66,63.77,293270.0,61.9006,61.9589,61.852,61.9589,293270.0
2024-07-12 11:30:00,63.78,63.83,63.7,63.7,249021.0,61.9686,62.0172,61.8909,61.8909,249021.0
2024-07-12 12:00:00,63.71,63.89,63.65,63.82,324766.0,61.9006,62.0755,61.8423,62.0075,324766.0
2024-07-12 12:30:00,63.82,63.88,63.77,63.88,180629.0,62.0075,62.0658,61.9589,62.0658,180629.0
2024-07-12 13:00:00,63.87,64.04,63.86,64.03,345108.0,62.0561,62.2212,62.0463,62.2115,345108.0
2024-07-12 13:30:00,64.02,64.12,63.97,64.05,245166.0,62.2018,62.299,62.1532,62.231,245166.0
2024-07-12 14:00:00,64.05,64.09,63.99,64.06,225710.0,62.231,62.2698,62.1727,62.2407,225710.0
2024-07-12 14:30:00,64.05,64.06,63.95,63.98,219473.0,62.231,62.2407,62.1338,62.1629,219473.0
2024-07-12 15:00:00,63.98,64.04,63.97,63.98,288574.0,62.1629,62.2212,62.1532,62.1629,288574.0
2024-07-12 15:30:00,63.98,63.99,63.67,63.74,1171076.0,62.1629,62.1727,61.8617,61.9298,1171076.0
2024-07-15 09:30:00,63.79,63.94,63.67,63.82,513507.0,61.9783,62.1241,61.8617,62.0075,513507.0
2024-07-15 10:00:00,63.83,63.84,63.53,63.6,444452.0,62.0172,62.0269,61.7257,61.7937,444452.0
2024-07-15 10:30:00,63.6,63.73,63.59,63.72,383863.0,61.7937,61.92,61.784,61.9103,383863.0
2024-07-15 11:00:00,63.72,63.79,63.6,63.61,296703.0,61.9103,61.9783,61.7937,61.8034,296703.0
2024-07-15 11:30:00,63.61,63.75,63.54,63.57,230978.0,61.8034,61.9395,61.7354,61.7646,230978.0
2024-07-15 12:00:00,63.57,63.77,63.5,63.71,221798.0,61.7646,61.9589,61.6966,61.9006,221798.0
2024-07-15 12:30:00,63.7,63.71,63.62,63.65,176142.0,61.8909,61.9006,61.8132,61.8423,176142.0
2024-07-15 13:00:00,63.64,63.81,63.64,63.74,191338.0,61.8326,61.9978,61.8326,61.9298,191338.0
2024-07-15 13:30:00,63.74,63.81,63.67,63.81,242084.0,61.9298,61.9978,61.8617,61.9978,242084.0
2024-07-15 14:00:00,63.8,63.83,63.74,63.81,236716.0,61.9881,62.0172,61.9298,61.9978,236716.0
2024-07-15 14:30:00,63.8,63.85,63.76,63.82,214065.0,61.9881,62.0366,61.9492,62.0075,214065.0
2024-07-15 15:00:00,63.82,63.82,63.72,63.73,286067.0,62.0075,62.0075,61.9103,61.92,286067.0
2024-07-15 15:30:00,63.73,63.76,63.35,63.44,1289852.0,61.92,61.9492,61.5508,61.6383,1289852.0
2024-07-16 09:30:00,63.43,63.85,63.39,63.82,513071.0,61.6286,62.0366,61.5897,62.0075,513071.0
2024-07-16 10:00:00,63.82,64.02,63.81,63.95,406172.0,62.0075,62.2018,61.9978,62.1338,406172.0
2024-07-16 10:30:00,63.95,63.97,63.82,63.89,227877.0,62.1338,62.1532,62.0075,62.0755,227877.0
2024-07-16 11:00:00,63.88,63.99,63.84,63.94,262567.0,62.0658,62.1727,62.0269,62.1241,262567.0
2024-07-16 11:30:00,63.94,63.99,63.85,63.9,222626.0,62.1241,62.1727,62.0366,62.0852,222626.0
2024-07-16 12:00:00,63.9,64.03,63.87,64.01,377775.0,62.0852,62.2115,62.0561,62.1921,377775.0
2024-07-16 12:30:00,64.0,64.17,64.0,64.17,254142.0,62.1824,62.3475,62.1824,62.3475,254142.0
2024-07-16 13:00:00,64.17,64.17,63.94,63.97,172751.0,62.3475,62.3475,62.1241,62.1532,172751.0
2024-07-16 13:30:00,63.97,64.15,63.96,64.11,218791.0,62.1532,62.3281,62.1435,62.2892,218791.0
2024-07-16 14:00:00,64.1,64.12,64.02,64.04,261315.0,62.2795,62.299,62.2018,62.2212,261315.0
2024-07-16 14:30:00,64.03,64.14,64.02,64.14,285595.0,62.2115,62.3184,62.2018,62.3184,285595.0
2024-07-16 15:00:00,64.14,64.29,64.13,64.28,371215.0,62.3184,62.4641,62.3087,62.4544,371215.0
2024-07-16 15:30:00,64.27,64.31,64.2,64.3,1396207.0,62.4447,62.4836,62.3767,62.4739,1396207.0
2024-07-17 09:30:00,64.47,64.93,64.4,64.8,983317.0,62.639,63.086,62.571,62.9597,983317.0
2024-07-17 10:00:00,64.79,65.12,64.77,64.97,1077421.0,62.9499,63.2706,62.9305,63.1248,1077421.0
2024-07-17 10:30:00,64.98,65.12,64.92,65.08,465069.0,63.1345,63.2706,63.0762,63.2317,465069.0
2024-07-17 11:00:00,65.08,65.11,64.7,64.84,550456.0,63.2317,63.2608,62.8625,62.9985,550456.0
2024-07-17 11:30:00,64.84,65.09,64.71,64.99,340052.0,62.9985,63.2414,62.8722,63.1443,340052.0
2024-07-17 12:00:00,65.0,65.19,64.99,65.12,431936.0,63.154,63.3386,63.1443,63.2706,431936.0
2024-07-17 12:30:00,65.13,65.39,65.1,65.32,368022.0,63.2803,63.5329,63.2511,63.4649,368022.0
2024-07-17 13:00:00,65.31,65.35,65.14,65.18,362439.0,63.4552,63.494,63.29,63.3289,362439.0
2024-07-17 13:30:00,65.19,65.25,65.1,65.19,337161.0,63.3386,63.3969,63.2511,63.3386,337161.0
2024-07-17 14:00:00,65.19,65.35,65.17,65.34,370455.0,63.3386,63.494,63.3191,63.4843,370455.0
2024-07-17 14:30:00,65.34,65.39,65.27,65.28,467115.0,63.4843,63.5329,63.4163,63.426,467115.0
2024-07-17 15:00:00,65.28,65.29,65.14,65.2,479587.0,63.426,63.4357,63.29,63.3483,479587.0
2024-07-17 15:30:00,65.2,65.31,65.09,65.21,1778367.0,63.3483,63.4552,63.2414,63.358,1778367.0
2024-07-18 09:30:00,64.8,65.47,64.72,65.45,997399.0,62.9597,63.6106,62.8819,63.5912,997399.0
2024-07-18 10:00:00,65.44,65.63,65.4,65.62,644049.0,63.5815,63.7661,63.5426,63.7564,644049.0
2024-07-18 10:30:00,65.62,65.78,65.55,65.6,529691.0,63.7564,63.9118,63.6884,63.7369,529691.0
2024-07-18 11:00:00,65.61,65.81,65.57,65.74,430051.0,63.7466,63.941,63.7078,63.873,430051.0
2024-07-18 11:30:00,65.75,65.8,65.56,65.61,464724.0,63.8827,63.9313,63.6981,63.7466,464724.0
2024-07-18 12:00:00,65.61,65.65,65.46,65.51,384764.0,63.7466,63.7855,63.6009,63.6495,384764.0
2024-07-18 12:30:00,65.51,65.66,65.49,65.55,506233.0,63.6495,63.7952,63.6301,63.6884,506233.0
2024-07-18 13:00:00,65.56,65.6,65.4,65.47,260553.0,63.6981,63.7369,63.5426,63.6106,260553.0
2024-07-18 13:30:00,65.47,65.5,65.43,65.48,245212.0,63.6106,63.6398,63.5718,63.6203,245212.0
2024-07-18 14:00:00,65.48,65.49,65.27,65.28,419065.0,63.6203,63.6301,63.4163,63.426,419065.0
2024-07-18 14:30:00,65.28,65.34,65.2,65.26,252750.0,63.426,63.4843,63.3483,63.4066,252750.0
2024-07-18 15:00:00,65.26,65.35,65.24,65.33,385143.0,63.4066,63.494,63.3872,63.4746,385143.0
2024-07-18 15:30:00,65.33,65.33,65.15,65.17,1196179.0,63.4746,63.4746,63.2997,63.3191,1196179.0
2024-07-19 09:30:00,65.64,65.64,65.06,65.28,1529216.0,63.7758,63.7758,63.2123,63.426,1529216.0
2024-07-19 10:00:00,65.25,65.27,65.08,65.09,643178.0,63.3969,63.4163,63.2317,63.2414,643178.0
2024-07-19 10:30:00,65.09,65.32,65.08,65.17,597451.0,63.2414,63.4649,63.2317,63.3191,597451.0
2024-07-19 11:00:00,65.17,65.36,65.16,65.33,621858.0,63.3191,63.5037,63.3094,63.4746,621858.0
2024-07-19 11:30:00,65.33,65.44,65.2,65.24,1114176.0,63.4746,63.5815,63.3483,63.3872,1114176.0
2024-07-19 12:00:00,65.24,65.36,65.19,65.21,307373.0,63.3872,63.5037,63.3386,63.358,307373.0
2024-07-19 12:30:00,65.2,65.23,65.0,65.01,622253.0,63.3483,63.3774,63.154,63.1637,622253.0
2024-07-19 13:00:00,65.01,65.02,64.9,64.9,280842.0,63.1637,63.1734,63.0568,63.0568,280842.0
2024-07-19 13:30:00,64.91,65.01,64.82,65.0,269143.0,63.0665,63.1637,62.9791,63.154,269143.0
2024-07-19 14:00:00,64.98,65.02,64.93,64.93,237602.0,63.1345,63.1734,63.086,63.086,237602.0
2024-07-19 14:30:00,64.93,65.06,64.92,65.02,494847.0,63.086,63.2123,63.0762,63.1734,494847.0
2024-07-19 15:00:00,65.02,65.13,65.01,65.05,361760.0,63.1734,63.2803,63.1637,63.2026,361760.0
2024-07-19 15:30:00,65.06,65.31,65.05,65.3,1533451.0,63.2123,63.4552,63.2026,63.4455,1533451.0
2024-07-22 09:30:00,65.25,65.29,64.59,64.6,1173400.0,63.3969,63.4357,62.7556,62.7653,1173400.0
2024-07-22 10:00:00,64.59,64.79,64.53,64.76,508518.0,62.7556,62.9499,62.6973,62.9208,508518.0
2024-07-22 10:30:00,64.75,64.84,64.66,64.77,364092.0,62.9111,62.9985,62.8236,62.9305,364092.0
2024-07-22 11:00:00,64.77,64.8,64.48,64.5,411120.0,62.9305,62.9597,62.6487,62.6682,411120.0
2024-07-22 11:30:00,64.5,64.63,64.38,64.53,397752.0,62.6682,62.7945,62.5516,62.6973,397752.0
2024-07-22 12:00:00,64.53,64.62,64.42,64.43,322849.0,62.6973,62.7848,62.5904,62.6002,322849.0
2024-07-22 12:30:00,64.43,64.55,64.31,64.54,244776.0,62.6002,62.7168,62.4836,62.707,244776.0
2024-07-22 13:00:00,64.55,64.78,64.53,64.68,334621.0,62.7168,62.9402,62.6973,62.8431,334621.0
2024-07-22 13:30:00,64.67,64.77,64.59,64.62,234551.0,62.8333,62.9305,62.7556,62.7848,234551.0
2024-07-22 14:00:00,64.62,64.74,64.58,64.69,665216.0,62.7848,62.9014,62.7459,62.8528,665216.0
2024-07-22 14:30:00,64.7,64.88,64.68,64.75,422365.0,62.8625,63.0374,62.8431,62.9111,422365.0
2024-07-22 15:00:00,64.75,64.79,64.67,64.7,1257065.0,62.9111,62.9499,62.8333,62.8625,1257065.0
2024-07-22 15:30:00,64.7,64.79,64.59,64.77,1647412.0,62.8625,62.9499,62.7556,62.9305,1647412.0
2024-07-23 09:30:00,65.43,66.04,65.25,65.52,1935465.0,63.5718,64.1644,63.3969,63.6592,1935465.0
2024-07-23 10:00:00,65.52,65.69,65.15,65.24,669657.0,63.6592,63.8244,63.2997,63.3872,669657.0
2024-07-23 10:30:00,65.23,65.38,65.13,65.14,425588.0,63.3774,63.5232,63.2803,63.29,425588.0
2024-07-23 11:00:00,65.13,65.44,65.11,65.36,457970.0,63.2803,63.5815,63.2608,63.5037,457970.0
2024-07-23 11:30:00,65.36,65.52,65.17,65.5,471741.0,63.5037,63.6592,63.3191,63.6398,471741.0
2024-07-23 12:00:00,65.48,65.5,65.24,65.31,311677.0,63.6203,63.6398,63.3872,63.4552,311677.0
2024-07-23 12:30:00,65.31,65.33,65.16,65.2,234496.0,63.4552,63.4746,63.3094,63.3483,234496.0
2024-07-23 13:00:00,65.2,65.3,65.18,65.28,202924.0,63.3483,63.4455,63.3289,63.426,202924.0
2024-07-23 13:30:00,65.28,65.31,65.16,65.22,532004.0,63.426,63.4552,63.3094,63.3677,532004.0
2024-07-23 14:00:00,65.21,65.23,65.14,65.17,412977.0,63.358,63.3774,63.29,63.3191,412977.0
2024-07-23 14:30:00,65.17,65.27,65.16,65.19,309535.0,63.3191,63.4163,63.3094,63.3386,309535.0
2024-07-23 15:00:00,65.2,65.32,65.16,65.31,479213.0,63.3483,63.4649,63.3094,63.4552,479213.0
2024-07-23 15:30:00,65.31,65.32,64.84,64.95,1380881.0,63.4552,63.4649,62.9985,63.1054,1380881.0
2024-07-24 09:30:00,65.09,65.42,64.83,65.23,1202422.0,63.2414,63.562,62.9888,63.3774,1202422.0
2024-07-24 10:00:00,65.23,65.23,64.89,64.98,519241.0,63.3774,63.3774,63.0471,63.1345,519241.0
2024-07-24 10:30:00,64.98,65.17,64.91,65.02,381144.0,63.1345,63.3191,63.0665,63.1734,381144.0
2024-07-24 11:00:00,65.02,65.24,64.93,65.2,475862.0,63.1734,63.3872,63.086,63.3483,475862.0
2024-07-24 11:30:00,65.2,65.25,65.05,65.16,429971.0,63.3483,63.3969,63.2026,63.3094,429971.0
2024-07-24 12:00:00,65.17,65.48,65.12,65.4,445982.0,63.3191,63.6203,63.2706,63.5426,445982.0
2024-07-24 12:30:00,65.4,65.66,65.36,65.66,418612.0,63.5426,63.7952,63.5037,63.7952,418612.0
2024-07-24 13:00:00,65.66,65.79,65.48,65.55,461268.0,63.7952,63.9215,63.6203,63.6884,461268.0
2024-07-24 13:30:00,65.54,65.68,65.54,65.65,322704.0,63.6786,63.8147,63.6786,63.7855,322704.0
2024-07-24 14:00:00,65.65,65.82,65.64,65.77,334723.0,63.7855,63.9507,63.7758,63.9021,334723.0
2024-07-24 14:30:00,65.78,65.97,65.76,65.87,681892.0,63.9118,64.0964,63.8924,63.9993,681892.0
2024-07-24 15:00:00,65.88,65.88,65.74,65.87,737768.0,64.009,64.009,63.873,63.9993,737768.0
2024-07-24 15:30:00,65.87,65.89,65.72,65.81,2223781.0,63.9993,64.0187,63.8535,63.941,2223781.0
2024-07-25 09:30:00,66.04,66.67,66.0,66.61,1713939.0,64.1644,64.7765,64.1256,64.7182,1713939.0
2024-07-25 10:00:00,66.61,66.89,66.45,66.67,1044189.0,64.7182,64.9903,64.5628,64.7765,1044189.0
2024-07-25 10:30:00,66.67,66.76,66.31,66.44,779951.0,64.7765,64.864,64.4268,64.5531,779951.0
2024-07-25 11:00:00,66.43,66.68,66.31,66.35,957416.0,64.5434,64.7863,64.4268,64.4656,957416.0
2024-07-25 11:30:00,66.34,66.55,66.3,66.45,627053.0,64.4559,64.66,64.4171,64.5628,627053.0
2024-07-25 12:00:00,66.44,66.6,66.41,66.49,567712.0,64.5531,64.7085,64.5239,64.6017,567712.0
2024-07-25 12:30:00,66.5,66.51,66.23,66.32,422633.0,64.6114,64.6211,64.349,64.4365,422633.0
2024-07-25 13:00:00,66.32,66.44,66.28,66.34,391044.0,64.4365,64.5531,64.3976,64.4559,391044.0
2024-07-25 13:30:00,66.33,66.34,66.02,66.02,421876.0,64.4462,64.4559,64.145,64.145,421876.0
2024-07-25 14:00:00,66.02,66.08,65.91,65.92,518369.0,64.145,64.2033,64.0381,64.0478,518369.0
2024-07-25 14:30:00,65.91,66.0,65.86,65.94,461496.0,64.0381,64.1256,63.9895,64.0673,461496.0
2024-07-25 15:00:00,65.94,66.26,65.93,66.2,596856.0,64.0673,64.3782,64.0576,64.3199,596856.0
2024-07-25 15:30:00,66.2,66.23,66.0,66.07,3109142.0,64.3199,64.349,64.1256,64.1936,3109142.0
2024-07-26 09:30:00,66.16,66.51,66.01,66.38,1250324.0,64.281,64.6211,64.1353,64.4948,1250324.0
2024-07-26 10:00:00,66.38,66.55,66.35,66.5,898636.0,64.4948,64.66,64.4656,64.6114,898636.0
2024-07-26 10:30:00,66.5,66.66,66.45,66.62,759019.0,64.6114,64.7668,64.5628,64.728,759019.0
2024-07-26 11:00:00,66.63,66.85,66.6,66.79,698463.0,64.7377,64.9514,64.7085,64.8931,698463.0
2024-07-26 11:30:00,66.79,66.91,66.76,66.87,479067.0,64.8931,65.0097,64.864,64.9709,479067.0
2024-07-26 12:00:00,66.87,66.96,66.83,66.91,386638.0,64.9709,65.0583,64.932,65.0097,386638.0
2024-07-26 12:30:00,66.91,67.09,66.85,67.05,768410.0,65.0097,65.1846,64.9514,65.1458,768410.0
2024-07-26 13:00:00,67.04,67.07,66.93,67.07,676901.0,65.136,65.1652,65.0292,65.1652,676901.0
2024-07-26 13:30:00,67.07,67.08,66.8,66.87,443777.0,65.1652,65.1749,64.9029,64.9709,443777.0
2024-07-26 14:00:00,66.88,67.1,66.87,67.02,456735.0,64.9806,65.1943,64.9709,65.1166,456735.0
2024-07-26 14:30:00,67.02,67.08,66.84,66.91,526975.0,65.1166,65.1749,64.9417,65.0097,526975.0
2024-07-26 15:00:00,66.91,67.06,66.9,67.02,391271.0,65.0097,65.1555,65.0,65.1166,391271.0
2024-07-26 15:30:00,67.02,67.11,66.9,67.05,1782122.0,65.1166,65.204,65.0,65.1458,1782122.0
2024-07-29 09:30:00,66.88,67.0,66.5,66.7,1288958.0,64.9806,65.0972,64.6114,64.8057,1288958.0
2024-07-29 10:00:00,66.7,66.88,66.55,66.56,739788.0,64.8057,64.9806,64.66,64.6697,739788.0
2024-07-29 10:30:00,66.56,66.66,66.39,66.55,601382.0,64.6697,64.7668,64.5045,64.66,601382.0
2024-07-29 11:00:00,66.55,66.77,66.42,66.65,540329.0,64.66,64.8737,64.5336,64.7571,540329.0
2024-07-29 11:30:00,66.66,66.71,66.53,66.63,432444.0,64.7668,64.8154,64.6405,64.7377,432444.0
2024-07-29 12:00:00,66.63,66.75,66.56,66.69,839995.0,64.7377,64.8543,64.6697,64.796,839995.0
2024-07-29 12:30:00,66.68,66.8,66.63,66.78,499311.0,64.7863,64.9029,64.7377,64.8834,499311.0
2024-07-29 13:00:00,66.78,66.8,66.69,66.77,283144.0,64.8834,64.9029,64.796,64.8737,283144.0
2024-07-29 13:30:00,66.78,66.79,66.67,66.78,204914.0,64.8834,64.8931,64.7765,64.8834,204914.0
2024-07-29 14:00:00,66.79,66.83,66.66,66.78,308125.0,64.8931,64.932,64.7668,64.8834,308125.0
2024-07-29 14:30:00,66.78,66.93,66.77,66.87,387599.0,64.8834,65.0292,64.8737,64.9709,387599.0
2024-07-29 15:00:00,66.87,67.03,66.86,66.92,517050.0,64.9709,65.1263,64.9611,65.0194,517050.0
2024-07-29 15:30:00,66.92,67.0,66.75,66.84,1129298.0,65.0194,65.0972,64.8543,64.9417,1129298.0
2024-07-30 09:30:00,66.48,67.09,66.36,67.09,1192343.0,64.5919,65.1846,64.4753,65.1846,1192343.0
2024-07-30 10:00:00,67.08,67.21,67.0,67.18,687610.0,65.1749,65.3012,65.0972,65.2721,687610.0
2024-07-30 10:30:00,67.17,67.29,67.12,67.18,497862.0,65.2623,65.3789,65.2138,65.2721,497862.0
2024-07-30 11:00:00,67.18,67.33,67.17,67.22,393997.0,65.2721,65.4178,65.2623,65.3109,393997.0
2024-07-30 11:30:00,67.22,67.41,67.21,67.36,375090.0,65.3109,65.4955,65.3012,65.4469,375090.0
2024-07-30 12:00:00,67.37,67.49,67.2,67.48,389785.0,65.4567,65.5733,65.2915,65.5635,389785.0
2024-07-30 12:30:00,67.48,67.83,67.44,67.62,1157469.0,65.5635,65.9036,65.5247,65.6996,1157469.0
2024-07-30 13:00:00,67.62,67.65,67.4,67.53,543057.0,65.6996,65.7287,65.4858,65.6121,543057.0
2024-07-30 13:30:00,67.53,67.62,67.49,67.61,367601.0,65.6121,65.6996,65.5733,65.6898,367601.0
2024-07-30 14:00:00,67.61,67.69,67.58,67.58,493432.0,65.6898,65.7676,65.6607,65.6607,493432.0
2024-07-30 14:30:00,67.59,67.6,67.5,67.51,465263.0,65.6704,65.6801,65.583,65.5927,465263.0
2024-07-30 15:00:00,67.5,67.67,67.45,67.66,511171.0,65.583,65.7481,65.5344,65.7384,511171.0
2024-07-30 15:30:00,67.67,67.83,67.64,67.67,1527576.0,65.7481,65.9036,65.719,65.7481,1527576.0
2024-07-31 09:30:00,67.5,67.61,67.13,67.14,932378.0,65.583,65.6898,65.2235,65.2332,932378.0
2024-07-31 10:00:00,67.13,67.29,67.02,67.22,864442.0,65.2235,65.3789,65.1166,65.3109,864442.0
2024-07-31 10:30:00,67.22,67.22,66.98,67.01,565541.0,65.3109,65.3109,65.0777,65.1069,565541.0
2024-07-31 11:00:00,67.02,67.07,66.9,66.94,551095.0,65.1166,65.1652,65.0,65.0389,551095.0
2024-07-31 11:30:00,66.94,66.95,66.76,66.9,464850.0,65.0389,65.0486,64.864,65.0,464850.0
2024-07-31 12:00:00,66.91,66.98,66.83,66.97,339507.0,65.0097,65.0777,64.932,65.068,339507.0
2024-07-31 12:30:00,66.97,67.05,66.9,66.95,403287.0,65.068,65.1458,65.0,65.0486,403287.0
2024-07-31 13:00:00,66.94,67.12,66.9,67.09,477888.0,65.0389,65.2138,65.0,65.1846,477888.0
2024-07-31 13:30:00,67.09,67.21,67.02,67.13,317168.0,65.1846,65.3012,65.1166,65.2235,317168.0
2024-07-31 14:00:00,67.13,67.22,67.02,67.18,306134.0,65.2235,65.3109,65.1166,65.2721,306134.0
2024-07-31 14:30:00,67.19,67.27,67.02,67.03,306822.0,65.2818,65.3595,65.1166,65.1263,306822.0
2024-07-31 15:00:00,67.03,67.06,66.74,66.81,550275.0,65.1263,65.1555,64.8446,64.9126,550275.0
2024-07-31 15:30:00,66.81,66.82,66.61,66.72,1721363.0,64.9126,64.9223,64.7182,64.8251,1721363.0
2024-08-01 09:30:00,67.0,67.05,66.7,66.77,668497.0,65.0972,65.1458,64.8057,64.8737,668497.0
2024-08-01 10:00:00,66.77,66.96,66.71,66.91,440895.0,64.8737,65.0583,64.8154,65.0097,440895.0
2024-08-01 10:30:00,66.9,66.96,66.74,66.89,420017.0,65.0,65.0583,64.8446,64.9903,420017.0
2024-08-01 11:00:00,66.88,67.15,66.87,67.13,469191.0,64.9806,65.2429,64.9709,65.2235,469191.0
2024-08-01 11:30:00,67.13,67.45,67.11,67.44,1026151.0,65.2235,65.5344,65.204,65.5247,1026151.0
2024-08-01 12:00:00,67.44,67.53,67.36,67.53,514778.0,65.5247,65.6121,65.4469,65.6121,514778.0
2024-08-01 12:30:00,67.53,67.56,67.37,67.48,430053.0,65.6121,65.6413,65.4567,65.5635,430053.0
2024-08-01 13:00:00,67.49,67.77,67.45,67.7,522478.0,65.5733,65.8453,65.5344,65.7773,522478.0
2024-08-01 13:30:00,67.7,67.84,67.6,67.64,515394.0,65.7773,65.9133,65.6801,65.719,515394.0
2024-08-01 14:00:00,67.64,67.75,67.54,67.64,439215.0,65.719,65.8259,65.6218,65.719,439215.0
2024-08-01 14:30:00,67.65,67.99,67.61,67.99,739253.0,65.7287,66.0591,65.6898,66.0591,739253.0
2024-08-01 15:00:00,67.98,68.07,67.85,67.97,1299495.0,66.0493,66.1368,65.923,66.0396,1299495.0
2024-08-01 15:30:00,67.97,68.11,67.94,67.95,2482395.0,66.0396,66.1756,66.0105,66.0202,2482395.0
2024-08-02 09:30:00,68.53,69.67,68.53,69.37,2370830.0,66.5837,67.6913,66.5837,67.3999,2370830.0
2024-08-02 10:00:00,69.38,69.41,68.58,68.67,2289123.0,67.4096,67.4387,66.6323,66.7197,2289123.0
2024-08-02 10:30:00,68.67,68.67,68.02,68.14,1151075.0,66.7197,66.7197,66.0882,66.2048,1151075.0
2024-08-02 11:00:00,68.15,68.2,67.81,67.87,676990.0,66.2145,66.2631,65.8842,65.9425,676990.0
2024-08-02 11:30:00,67.87,68.02,67.69,67.98,743759.0,65.9425,66.0882,65.7676,66.0493,743759.0
2024-08-02 12:00:00,67.99,68.29,67.99,68.27,600086.0,66.0591,66.3505,66.0591,66.3311,600086.0
2024-08-02 12:30:00,68.27,68.67,68.26,68.54,636286.0,66.3311,66.7197,66.3214,66.5934,636286.0
2024-08-02 13:00:00,68.55,68.69,68.39,68.64,419668.0,66.6031,66.7392,66.4477,66.6906,419668.0
2024-08-02 13:30:00,68.64,68.8,68.4,68.47,520430.0,66.6906,66.846,66.4574,66.5254,520430.0
2024-08-02 14:00:00,68.46,68.59,68.33,68.38,569613.0,66.5157,66.642,66.3894,66.438,569613.0
2024-08-02 14:30:00,68.38,68.66,68.3,68.66,621197.0,66.438,66.71,66.3602,66.71,621197.0
2024-08-02 15:00:00,68.67,69.07,68.6,69.07,1258345.0,66.7197,67.1084,66.6517,67.1084,1258345.0
2024-08-02 15:30:00,69.08,69.36,68.95,69.31,3537531.0,67.1181,67.3901,66.9918,67.3416,3537531.0
2024-08-05 09:30:00,68.99,69.55,68.71,69.14,3726608.0,67.0307,67.5747,66.7586,67.1764,3726608.0
2024-08-05 10:00:00,69.16,69.42,68.47,68.48,2184242.0,67.1958,67.4484,66.5254,66.5351,2184242.0
2024-08-05 10:30:00,68.48,68.52,68.16,68.39,1303940.0,66.5351,66.574,66.2242,66.4477,1303940.0
2024-08-05 11:00:00,68.38,68.51,68.09,68.26,1141262.0,66.438,66.5643,66.1562,66.3214,1141262.0
2024-08-05 11:30:00,68.27,68.51,68.24,68.43,995091.0,66.3311,66.5643,66.302,66.4866,995091.0
2024-08-05 12:00:00,68.42,68.43,68.11,68.22,600817.0,66.4768,66.4866,66.1756,66.2825,600817.0
2024-08-05 12:30:00,68.22,68.45,68.19,68.23,979142.0,66.2825,66.506,66.2534,66.2922,979142.0
2024-08-05 13:00:00,68.23,68.26,67.97,68.09,851139.0,66.2922,66.3214,66.0396,66.1562,851139.0
2024-08-05 13:30:00,68.09,68.09,67.73,67.88,695686.0,66.1562,66.1562,65.8064,65.9522,695686.0
2024-08-05 14:00:00,67.88,68.17,67.87,68.02,461779.0,65.9522,66.2339,65.9425,66.0882,461779.0
2024-08-05 14:30:00,68.0,68.17,67.89,68.02,674063.0,66.0688,66.2339,65.9619,66.0882,674063.0
2024-08-05 15:00:00,68.03,68.23,67.94,67.96,763873.0,66.0979,66.2922,66.0105,66.0299,763873.0
2024-08-05 15:30:00,67.97,68.14,67.86,68.13,2664190.0,66.0396,66.2048,65.9327,66.1951,2664190.0
2024-08-06 09:30:00,68.15,68.56,67.77,68.43,1144795.0,66.2145,66.6129,65.8453,66.4866,1144795.0
2024-08-06 10:00:00,68.43,68.7,68.39,68.59,669937.0,66.4866,66.7489,66.4477,66.642,669937.0
2024-08-06 10:30:00,68.6,68.73,68.5,68.65,508285.0,66.6517,66.778,66.5546,66.7003,508285.0
2024-08-06 11:00:00,68.64,68.84,68.57,68.72,670858.0,66.6906,66.8849,66.6226,66.7683,670858.0
2024-08-06 11:30:00,68.71,68.84,68.64,68.78,372038.0,66.7586,66.8849,66.6906,66.8266,372038.0
2024-08-06 12:00:00,68.78,68.84,68.59,68.62,370651.0,66.8266,66.8849,66.642,66.6712,370651.0
2024-08-06 12:30:00,68.62,68.67,68.49,68.5,364602.0,66.6712,66.7197,66.5449,66.5546,364602.0
2024-08-06 13:00:00,68.5,68.55,68.38,68.48,412609.0,66.5546,66.6031,66.438,66.5351,412609.0
2024-08-06 13:30:00,68.48,68.59,68.4,68.58,298167.0,66.5351,66.642,66.4574,66.6323,298167.0
2024-08-06 14:00:00,68.58,68.59,68.36,68.47,378346.0,66.6323,66.642,66.4185,66.5254,378346.0
2024-08-06 14:30:00,68.48,68.65,68.47,68.54,429989.0,66.5351,66.7003,66.5254,66.5934,429989.0
2024-08-06 15:00:00,68.53,68.54,68.29,68.42,560671.0,66.5837,66.5934,66.3505,66.4768,560671.0
2024-08-06 15:30:00,68.42,68.43,68.04,68.05,1564556.0,66.4768,66.4866,66.1076,66.1174,1564556.0
2024-08-07 09:30:00,68.05,68.67,67.83,68.65,2112533.0,66.1174,66.7197,65.9036,66.7003,2112533.0
2024-08-07 10:00:00,68.65,68.91,68.62,68.83,845284.0,66.7003,66.9529,66.6712,66.8752,845284.0
2024-08-07 10:30:00,68.83,69.07,68.83,69.01,721602.0,66.8752,67.1084,66.8752,67.0501,721602.0
2024-08-07 11:00:00,69.01,69.01,68.84,68.96,356873.0,67.0501,67.0501,66.8849,67.0015,356873.0
2024-08-07 11:30:00,68.96,69.18,68.86,68.87,483303.0,67.0015,67.2153,66.9043,66.9141,483303.0
2024-08-07 12:00:00,68.87,68.93,68.76,68.88,281272.0,66.9141,66.9724,66.8072,66.9238,281272.0
2024-08-07 12:30:00,68.88,68.9,68.64,68.65,293263.0,66.9238,66.9432,66.6906,66.7003,293263.0
2024-08-07 13:00:00,68.66,68.87,68.62,68.76,274716.0,66.71,66.9141,66.6712,66.8072,274716.0
2024-08-07 13:30:00,68.76,68.92,68.67,68.73,370308.0,66.8072,66.9626,66.7197,66.778,370308.0
2024-08-07 14:00:00,68.74,68.75,68.53,68.53,443408.0,66.7878,66.7975,66.5837,66.5837,443408.0
2024-08-07 14:30:00,68.53,68.61,68.47,68.53,516175.0,66.5837,66.6614,66.5254,66.5837,516175.0
2024-08-07 15:00:00,68.53,68.71,68.51,68.68,471214.0,66.5837,66.7586,66.5643,66.7295,471214.0
2024-08-07 15:30:00,68.68,68.72,68.42,68.49,1585961.0,66.7295,66.7683,66.4768,66.5449,1585961.0
2024-08-08 09:30:00,68.0,68.69,67.85,68.61,1006434.0,66.0688,66.7392,65.923,66.6614,1006434.0
2024-08-08 10:00:00,68.61,68.68,68.45,68.6,582415.0,66.6614,66.7295,66.506,66.6517,582415.0
2024-08-08 10:30:00,68.61,68.66,68.44,68.6,550295.0,66.6614,66.71,66.4963,66.6517,550295.0
2024-08-08 11:00:00,68.61,68.76,68.58,68.64,311101.0,66.6614,66.8072,66.6323,66.6906,311101.0
2024-08-08 11:30:00,68.64,68.68,68.49,68.57,338303.0,66.6906,66.7295,66.5449,66.6226,338303.0
2024-08-08 12:00:00,68.56,68.63,68.52,68.61,229994.0,66.6129,66.6809,66.574,66.6614,229994.0
2024-08-08 12:30:00,68.61,68.66,68.55,68.64,568313.0,66.6614,66.71,66.6031,66.6906,568313.0
2024-08-08 13:00:00,68.64,68.82,68.62,68.81,474183.0,66.6906,66.8655,66.6712,66.8558,474183.0
2024-08-08 13:30:00,68.81,68.87,68.68,68.8,315249.0,66.8558,66.9141,66.7295,66.846,315249.0
2024-08-08 14:00:00,68.79,68.84,68.71,68.78,391289.0,66.8363,66.8849,66.7586,66.8266,391289.0
2024-08-08 14:30:00,68.77,68.78,68.63,68.73,330852.0,66.8169,66.8266,66.6809,66.778,330852.0
2024-08-08 15:00:00,68.73,68.82,68.69,68.73,473527.0,66.778,66.8655,66.7392,66.778,473527.0
2024-08-08 15:30:00,68.73,68.82,68.53,68.73,1726403.0,66.778,66.8655,66.5837,66.778,1726403.0
2024-08-09 09:30:00,68.7,68.7,68.24,68.64,771577.0,66.7489,66.7489,66.302,66.6906,771577.0
2024-08-09 10:00:00,68.63,68.71,68.43,68.61,516586.0,66.6809,66.7586,66.4866,66.6614,516586.0
2024-08-09 10:30:00,68.61,68.66,68.49,68.56,372555.0,66.6614,66.71,66.5449,66.6129,372555.0
2024-08-09 11:00:00,68.56,68.65,68.49,68.51,265404.0,66.6129,66.7003,66.5449,66.5643,265404.0
2024-08-09 11:30:00,68.51,68.59,68.48,68.5,224983.0,66.5643,66.642,66.5351,66.5546,224983.0
2024-08-09 12:00:00,68.5,68.6,68.48,68.51,240235.0,66.5546,66.6517,66.5351,66.5643,240235.0
2024-08-09 12:30:00,68.51,68.57,68.47,68.55,444171.0,66.5643,66.6226,66.5254,66.6031,444171.0
2024-08-09 13:00:00,68.54,68.75,68.47,68.73,277151.0,66.5934,66.7975,66.5254,66.778,277151.0
2024-08-09 13:30:00,68.74,68.79,68.56,68.58,184466.0,66.7878,66.8363,66.6129,66.6323,184466.0
2024-08-09 14:00:00,68.57,68.65,68.5,68.51,244137.0,66.6226,66.7003,66.5546,66.5643,244137.0
2024-08-09 14:30:00,68.51,68.63,68.49,68.63,171904.0,66.5643,66.6809,66.5449,66.6809,171904.0
2024-08-09 15:00:00,68.63,68.69,68.57,68.67,263744.0,66.6809,66.7392,66.6226,66.7197,263744.0
2024-08-09 15:30:00,68.67,68.74,68.53,68.67,1279733.0,66.7197,66.7878,66.5837,66.7197,1279733.0
2024-08-12 09:30:00,68.45,68.54,68.2,68.38,869481.0,66.506,66.5934,66.2631,66.438,869481.0
2024-08-12 10:00:00,68.38,68.38,68.11,68.31,466989.0,66.438,66.438,66.1756,66.37,466989.0
2024-08-12 10:30:00,68.31,68.4,68.18,68.36,328102.0,66.37,66.4574,66.2437,66.4185,328102.0
2024-08-12 11:00:00,68.35,68.38,68.01,68.02,404770.0,66.4088,66.438,66.0785,66.0882,404770.0
2024-08-12 11:30:00,68.01,68.24,67.99,68.22,318593.0,66.0785,66.302,66.0591,66.2825,318593.0
2024-08-12 12:00:00,68.22,68.26,68.09,68.11,267819.0,66.2825,66.3214,66.1562,66.1756,267819.0
2024-08-12 12:30:00,68.11,68.23,68.06,68.09,417734.0,66.1756,66.2922,66.1271,66.1562,417734.0
2024-08-12 13:00:00,68.09,68.11,68.0,68.04,297991.0,66.1562,66.1756,66.0688,66.1076,297991.0
2024-08-12 13:30:00,68.05,68.07,67.83,67.86,453026.0,66.1174,66.1368,65.9036,65.9327,453026.0
2024-08-12 14:00:00,67.86,68.12,67.85,68.07,276265.0,65.9327,66.1854,65.923,66.1368,276265.0
2024-08-12 14:30:00,68.08,68.21,68.07,68.19,255045.0,66.1465,66.2728,66.1368,66.2534,255045.0
2024-08-12 15:00:00,68.19,68.21,68.1,68.17,266867.0,66.2534,66.2728,66.1659,66.2339,266867.0
2024-08-12 15:30:00,68.17,68.2,67.96,68.19,1094413.0,66.2339,66.2631,66.0299,66.2534,1094413.0
2024-08-13 09:30:00,68.08,68.61,68.01,68.38,882925.0,66.1465,66.6614,66.0785,66.438,882925.0
2024-08-13 10:00:00,68.38,68.39,68.15,68.24,398161.0,66.438,66.4477,66.2145,66.302,398161.0
2024-08-13 10:30:00,68.25,68.42,68.16,68.36,471660.0,66.3117,66.4768,66.2242,66.4185,471660.0
2024-08-13 11:00:00,68.36,68.45,68.3,68.36,358813.0,66.4185,66.506,66.3602,66.4185,358813.0
2024-08-13 11:30:00,68.36,68.47,68.35,68.44,327866.0,66.4185,66.5254,66.4088,66.4963,327866.0
2024-08-13 12:00:00,68.44,68.48,68.33,68.36,342990.0,66.4963,66.5351,66.3894,66.4185,342990.0
2024-08-13 12:30:00,68.36,68.43,68.32,68.38,265621.0,66.4185,66.4866,66.3797,66.438,265621.0
2024-08-13 13:00:00,68.39,68.39,68.23,68.33,279852.0,66.4477,66.4477,66.2922,66.3894,279852.0
2024-08-13 13:30:00,68.33,68.41,68.25,68.29,359838.0,66.3894,66.4671,66.3117,66.3505,359838.0
2024-08-13 14:00:00,68.28,68.31,68.18,68.23,309204.0,66.3408,66.37,66.2437,66.2922,309204.0
2024-08-13 14:30:00,68.22,68.29,68.2,68.26,313520.0,66.2825,66.3505,66.2631,66.3214,313520.0
2024-08-13 15:00:00,68.25,68.42,68.24,68.38,291875.0,66.3117,66.4768,66.302,66.438,291875.0
2024-08-13 15:30:00,68.37,68.48,68.22,68.47,1158297.0,66.4283,66.5351,66.2825,66.5254,1158297.0
2024-08-14 09:30:00,68.23,68.67,68.13,68.5,962012.0,66.2922,66.7197,66.1951,66.5546,962012.0
2024-08-14 10:00:00,68.5,68.73,68.45,68.7,432140.0,66.5546,66.778,66.506,66.7489,432140.0
2024-08-14 10:30:00,68.7,68.78,68.53,68.56,450397.0,66.7489,66.8266,66.5837,66.6129,450397.0
2024-08-14 11:00:00,68.56,68.74,68.5,68.72,1748939.0,66.6129,66.7878,66.5546,66.7683,1748939.0
2024-08-14 11:30:00,68.73,68.77,68.6,68.66,256415.0,66.778,66.8169,66.6517,66.71,256415.0
2024-08-14 12:00:00,68.66,68.82,68.65,68.74,270056.0,66.71,66.8655,66.7003,66.7878,270056.0
2024-08-14 12:30:00,68.74,68.82,68.72,68.8,284970.0,66.7878,66.8655,66.7683,66.846,284970.0
2024-08-14 13:00:00,68.8,68.81,68.69,68.77,298481.0,66.846,66.8558,66.7392,66.8169,298481.0
2024-08-14 13:30:00,68.77,68.85,68.76,68.79,321020.0,66.8169,66.8946,66.8072,66.8363,321020.0
2024-08-14 14:00:00,68.8,68.8,68.71,68.73,253996.0,66.846,66.846,66.7586,66.778,253996.0
2024-08-14 14:30:00,68.73,68.89,68.73,68.84,358610.0,66.778,66.9335,66.778,66.8849,358610.0
2024-08-14 15:00:00,68.84,68.84,68.65,68.67,637870.0,66.8849,66.8849,66.7003,66.7197,637870.0
2024-08-14 15:30:00,68.67,68.73,68.51,68.58,2997142.0,66.7197,66.778,66.5643,66.6323,2997142.0
2024-08-15 09:30:00,68.62,68.92,68.62,68.75,871807.0,66.6712,66.9626,66.6712,66.7975,871807.0
2024-08-15 10:00:00,68.75,68.79,68.6,68.69,522637.0,66.7975,66.8363,66.6517,66.7392,522637.0
2024-08-15 10:30:00,68.69,68.71,68.5,68.62,333607.0,66.7392,66.7586,66.5546,66.6712,333607.0
2024-08-15 11:00:00,68.62,68.77,68.61,68.68,383481.0,66.6712,66.8169,66.6614,66.7295,383481.0
2024-08-15 11:30:00,68.68,68.74,68.58,68.61,264697.0,66.7295,66.7878,66.6323,66.6614,264697.0
2024-08-15 12:00:00,68.62,68.8,68.6,68.71,273781.0,66.6712,66.846,66.6517,66.7586,273781.0
2024-08-15 12:30:00,68.71,68.74,68.54,68.55,348036.0,66.7586,66.7878,66.5934,66.6031,348036.0
2024-08-15 13:00:00,68.55,68.68,68.53,68.66,280220.0,66.6031,66.7295,66.5837,66.71,280220.0
2024-08-15 13:30:00,68.66,68.7,68.59,68.67,232906.0,66.71,66.7489,66.642,66.7197,232906.0
2024-08-15 14:00:00,68.68,68.75,68.67,68.72,268811.0,66.7295,66.7975,66.7197,66.7683,268811.0
2024-08-15 14:30:00,68.73,68.78,68.72,68.76,323362.0,66.778,66.8266,66.7683,66.8072,323362.0
2024-08-15 15:00:00,68.75,68.79,68.71,68.76,377431.0,66.7975,66.8363,66.7586,66.8072,377431.0
2024-08-15 15:30:00,68.76,68.82,68.53,68.68,1346182.0,66.8072,66.8655,66.5837,66.7295,1346182.0
2024-08-16 09:30:00,68.84,69.03,68.72,68.89,1237841.0,66.8849,67.0695,66.7683,66.9335,1237841.0
2024-08-16 10:00:00,68.88,68.94,68.64,68.83,541913.0,66.9238,66.9821,66.6906,66.8752,541913.0
2024-08-16 10:30:00,68.82,69.05,68.77,69.02,640014.0,66.8655,67.0889,66.8169,67.0598,640014.0
2024-08-16 11:00:00,69.02,69.3,69.01,69.17,904278.0,67.0598,67.3318,67.0501,67.2055,904278.0
2024-08-16 11:30:00,69.17,69.25,68.9,68.96,432952.0,67.2055,67.2833,66.9432,67.0015,432952.0
2024-08-16 12:00:00,68.96,69.0,68.8,68.85,256136.0,67.0015,67.0404,66.846,66.8946,256136.0
2024-08-16 12:30:00,68.86,68.97,68.82,68.95,225223.0,66.9043,67.0112,66.8655,66.9918,225223.0
2024-08-16 13:00:00,68.95,69.0,68.89,68.99,244213.0,66.9918,67.0404,66.9335,67.0307,244213.0
2024-08-16 13:30:00,68.99,69.1,68.98,69.09,409315.0,67.0307,67.1375,67.0209,67.1278,409315.0
2024-08-16 14:00:00,69.09,69.13,69.03,69.09,291426.0,67.1278,67.1667,67.0695,67.1278,291426.0
2024-08-16 14:30:00,69.09,69.19,69.07,69.17,576051.0,67.1278,67.225,67.1084,67.2055,576051.0
2024-08-16 15:00:00,69.17,69.21,69.06,69.06,309452.0,67.2055,67.2444,67.0987,67.0987,309452.0
2024-08-16 15:30:00,69.06,69.2,69.04,69.18,1353715.0,67.0987,67.2347,67.0792,67.2153,1353715.0
2024-08-19 09:30:00,69.35,69.42,69.06,69.15,669603.0,67.3804,67.4484,67.0987,67.1861,669603.0
2024-08-19 10:00:00,69.15,69.19,69.08,69.11,406790.0,67.1861,67.225,67.1181,67.1472,406790.0
2024-08-19 10:30:00,69.1,69.16,69.03,69.11,413856.0,67.1375,67.1958,67.0695,67.1472,413856.0
2024-08-19 11:00:00,69.11,69.13,68.94,68.98,447280.0,67.1472,67.1667,66.9821,67.0209,447280.0
2024-08-19 11:30:00,68.99,69.06,68.98,69.04,387505.0,67.0307,67.0987,67.0209,67.0792,387505.0
2024-08-19 12:00:00,69.05,69.07,68.94,68.97,470585.0,67.0889,67.1084,66.9821,67.0112,470585.0
2024-08-19 12:30:00,68.97,69.08,68.94,69.05,380743.0,67.0112,67.1181,66.9821,67.0889,380743.0
2024-08-19 13:00:00,69.05,69.08,68.95,69.01,395633.0,67.0889,67.1181,66.9918,67.0501,395633.0
2024-08-19 13:30:00,69.01,69.03,68.92,68.98,409584.0,67.0501,67.0695,66.9626,67.0209,409584.0
2024-08-19 14:00:00,68.98,69.0,68.84,68.94,368983.0,67.0209,67.0404,66.8849,66.9821,368983.0
2024-08-19 14:30:00,68.94,68.98,68.88,68.95,381365.0,66.9821,67.0209,66.9238,66.9918,381365.0
2024-08-19 15:00:00,68.95,69.05,68.94,69.01,357956.0,66.9918,67.0889,66.9821,67.0501,357956.0
2024-08-19 15:30:00,69.01,69.07,68.93,68.97,1194147.0,67.0501,67.1084,66.9724,67.0112,1194147.0
2024-08-20 09:30:00,68.99,69.03,68.83,69.0,572387.0,67.0307,67.0695,66.8752,67.0404,572387.0
2024-08-20 10:00:00,69.01,69.17,68.76,69.14,580921.0,67.0501,67.2055,66.8072,67.1764,580921.0
2024-08-20 10:30:00,69.13,69.3,69.07,69.27,562460.0,67.1667,67.3318,67.1084,67.3027,562460.0
2024-08-20 11:00:00,69.27,69.33,69.22,69.23,348576.0,67.3027,67.361,67.2541,67.2638,348576.0
2024-08-20 11:30:00,69.23,69.35,69.17,69.33,365342.0,67.2638,67.3804,67.2055,67.361,365342.0
2024-08-20 12:00:00,69.34,69.34,69.22,69.26,306242.0,67.3707,67.3707,67.2541,67.293,306242.0
2024-08-20 12:30:00,69.25,69.27,69.15,69.15,345655.0,67.2833,67.3027,67.1861,67.1861,345655.0
2024-08-20 13:00:00,69.15,69.15,69.06,69.09,253679.0,67.1861,67.1861,67.0987,67.1278,253679.0
2024-08-20 13:30:00,69.09,69.17,69.08,69.16,180656.0,67.1278,67.2055,67.1181,67.1958,180656.0
2024-08-20 14:00:00,69.15,69.28,69.14,69.22,438595.0,67.1861,67.3124,67.1764,67.2541,438595.0
2024-08-20 14:30:00,69.21,69.26,69.14,69.14,237060.0,67.2444,67.293,67.1764,67.1764,237060.0
2024-08-20 15:00:00,69.15,69.17,69.09,69.15,308394.0,67.1861,67.2055,67.1278,67.1861,308394.0
2024-08-20 15:30:00,69.15,69.39,69.12,69.38,1544012.0,67.1861,67.4193,67.157,67.4096,1544012.0
2024-08-21 09:30:00,69.48,70.13,69.44,70.06,1403199.0,67.5067,68.1383,67.4679,68.0703,1403199.0
2024-08-21 10:00:00,70.06,70.06,69.55,69.66,409948.0,68.0703,68.0703,67.5747,67.6816,409948.0
2024-08-21 10:30:00,69.65,69.84,69.49,69.53,448402.0,67.6719,67.8565,67.5165,67.5553,448402.0
2024-08-21 11:00:00,69.53,69.6,69.49,69.57,257976.0,67.5553,67.6233,67.5165,67.5942,257976.0
2024-08-21 11:30:00,69.56,69.67,69.51,69.56,267738.0,67.5845,67.6913,67.5359,67.5845,267738.0
2024-08-21 12:00:00,69.56,69.63,69.46,69.59,281129.0,67.5845,67.6525,67.4873,67.6136,281129.0
2024-08-21 12:30:00,69.59,69.65,69.56,69.63,152949.0,67.6136,67.6719,67.5845,67.6525,152949.0
2024-08-21 13:00:00,69.62,69.67,69.51,69.53,165002.0,67.6428,67.6913,67.5359,67.5553,165002.0
2024-08-21 13:30:00,69.53,69.54,69.42,69.48,214756.0,67.5553,67.565,67.4484,67.5067,214756.0
2024-08-21 14:00:00,69.48,69.54,69.44,69.54,267454.0,67.5067,67.565,67.4679,67.565,267454.0
2024-08-21 14:30:00,69.55,69.58,69.5,69.5,220958.0,67.5747,67.6039,67.5262,67.5262,220958.0
2024-08-21 15:00:00,69.5,69.53,69.44,69.47,298416.0,67.5262,67.5553,67.4679,67.497,298416.0
2024-08-21 15:30:00,69.46,69.59,69.33,69.55,901929.0,67.4873,67.6136,67.361,67.5747,901929.0
2024-08-22 09:30:00,69.92,69.92,69.49,69.54,606832.0,67.9342,67.9342,67.5165,67.565,606832.0
2024-08-22 10:00:00,69.55,69.62,69.45,69.58,328464.0,67.5747,67.6428,67.4776,67.6039,328464.0
2024-08-22 10:30:00,69.58,69.58,69.39,69.39,641095.0,67.6039,67.6039,67.4193,67.4193,641095.0
2024-08-22 11:00:00,69.4,69.45,69.3,69.31,277595.0,67.429,67.4776,67.3318,67.3416,277595.0
2024-08-22 11:30:00,69.31,69.45,69.29,69.37,429128.0,67.3416,67.4776,67.3221,67.3999,429128.0
2024-08-22 12:00:00,69.36,69.43,69.32,69.4,246554.0,67.3901,67.4582,67.3513,67.429,246554.0
2024-08-22 12:30:00,69.4,69.47,69.13,69.16,416492.0,67.429,67.497,67.1667,67.1958,416492.0
2024-08-22 13:00:00,69.16,69.27,69.14,69.17,321983.0,67.1958,67.3027,67.1764,67.2055,321983.0
2024-08-22 13:30:00,69.16,69.2,68.99,69.06,439446.0,67.1958,67.2347,67.0307,67.0987,439446.0
2024-08-22 14:00:00,69.06,69.19,68.79,69.15,436240.0,67.0987,67.225,66.8363,67.1861,436240.0
2024-08-22 14:30:00,69.14,69.15,69.05,69.08,427645.0,67.1764,67.1861,67.0889,67.1181,427645.0
2024-08-22 15:00:00,69.09,69.14,69.03,69.1,728823.0,67.1278,67.1764,67.0695,67.1375,728823.0
2024-08-22 15:30:00,69.11,69.34,69.08,69.34,1477619.0,67.1472,67.3707,67.1181,67.3707,1477619.0
2024-08-23 09:30:00,69.4,69.48,69.18,69.38,680619.0,67.429,67.5067,67.2153,67.4096,680619.0
2024-08-23 10:00:00,69.38,69.48,69.28,69.32,424480.0,67.4096,67.5067,67.3124,67.3513,424480.0
2024-08-23 10:30:00,69.32,69.35,69.18,69.25,371695.0,67.3513,67.3804,67.2153,67.2833,371695.0
2024-08-23 11:00:00,69.25,69.28,69.12,69.17,297309.0,67.2833,67.3124,67.157,67.2055,297309.0
2024-08-23 11:30:00,69.16,69.23,69.07,69.08,294911.0,67.1958,67.2638,67.1084,67.1181,294911.0
2024-08-23 12:00:00,69.09,69.12,68.94,68.97,266098.0,67.1278,67.157,66.9821,67.0112,266098.0
2024-08-23 12:30:00,68.97,69.06,68.93,69.0,336189.0,67.0112,67.0987,66.9724,67.0404,336189.0
2024-08-23 13:00:00,69.0,69.14,68.96,69.12,340763.0,67.0404,67.1764,67.0015,67.157,340763.0
2024-08-23 13:30:00,69.12,69.33,69.1,69.28,277577.0,67.157,67.361,67.1375,67.3124,277577.0
2024-08-23 14:00:00,69.28,69.37,69.27,69.33,207479.0,67.3124,67.3999,67.3027,67.361,207479.0
2024-08-23 14:30:00,69.32,69.39,69.31,69.35,198364.0,67.3513,67.4193,67.3416,67.3804,198364.0
2024-08-23 15:00:00,69.36,69.57,69.34,69.56,554556.0,67.3901,67.5942,67.3707,67.5845,554556.0
2024-08-23 15:30:00,69.56,69.85,69.54,69.77,2231531.0,67.5845,67.8662,67.565,67.7885,2231531.0
2024-08-26 09:30:00,69.83,70.16,69.73,70.16,783266.0,67.8468,68.1674,67.7496,68.1674,783266.0
2024-08-26 10:00:00,70.16,70.5,70.12,70.49,589562.0,68.1674,68.4978,68.1286,68.4881,589562.0
2024-08-26 10:30:00,70.49,70.72,70.45,70.52,545196.0,68.4881,68.7115,68.4492,68.5172,545196.0
2024-08-26 11:00:00,70.52,70.63,70.51,70.6,365558.0,68.5172,68.6241,68.5075,68.5949,365558.0
2024-08-26 11:30:00,70.61,70.65,70.5,70.6,424953.0,68.6046,68.6435,68.4978,68.5949,424953.0
2024-08-26 12:00:00,70.6,70.72,70.59,70.71,344178.0,68.5949,68.7115,68.5852,68.7018,344178.0
2024-08-26 12:30:00,70.72,70.85,70.68,70.81,455825.0,68.7115,68.8378,68.6727,68.799,455825.0
2024-08-26 13:00:00,70.81,70.92,70.78,70.84,641219.0,68.799,68.9058,68.7698,68.8281,641219.0
2024-08-26 13:30:00,70.84,70.88,70.77,70.84,291729.0,68.8281,68.867,68.7601,68.8281,291729.0
2024-08-26 14:00:00,70.84,70.86,70.7,70.75,339370.0,68.8281,68.8475,68.6921,68.7407,339370.0
2024-08-26 14:30:00,70.75,70.81,70.71,70.74,422422.0,68.7407,68.799,68.7018,68.731,422422.0
2024-08-26 15:00:00,70.74,70.89,70.7,70.83,729444.0,68.731,68.8767,68.6921,68.8184,729444.0
2024-08-26 15:30:00,70.83,70.89,70.74,70.86,2816783.0,68.8184,68.8767,68.731,68.8475,2816783.0
2024-08-27 09:30:00,71.28,71.5,71.05,71.45,1669805.0,69.2556,69.4694,69.0321,69.4208,1669805.0
2024-08-27 10:00:00,71.45,71.48,71.3,71.34,814763.0,69.4208,69.4499,69.275,69.3139,814763.0
2024-08-27 10:30:00,71.34,71.37,71.19,71.23,573775.0,69.3139,69.3431,69.1682,69.207,573775.0
2024-08-27 11:00:00,71.24,71.33,71.15,71.2,480965.0,69.2168,69.3042,69.1293,69.1779,480965.0
2024-08-27 11:30:00,71.2,71.39,71.15,71.37,447018.0,69.1779,69.3625,69.1293,69.3431,447018.0
2024-08-27 12:00:00,71.38,71.42,71.32,71.38,392217.0,69.3528,69.3916,69.2945,69.3528,392217.0
2024-08-27 12:30:00,71.38,71.42,71.33,71.4,402546.0,69.3528,69.3916,69.3042,69.3722,402546.0
2024-08-27 13:00:00,71.4,71.45,71.34,71.42,652483.0,69.3722,69.4208,69.3139,69.3916,652483.0
2024-08-27 13:30:00,71.41,71.42,71.3,71.36,368431.0,69.3819,69.3916,69.275,69.3333,368431.0
2024-08-27 14:00:00,71.35,71.43,71.32,71.4,351150.0,69.3236,69.4014,69.2945,69.3722,351150.0
2024-08-27 14:30:00,71.41,71.44,71.36,71.42,403393.0,69.3819,69.4111,69.3333,69.3916,403393.0
2024-08-27 15:00:00,71.41,71.43,71.36,71.36,435897.0,69.3819,69.4014,69.3333,69.3333,435897.0
2024-08-27 15:30:00,71.37,71.53,71.28,71.49,3438920.0,69.3431,69.4985,69.2556,69.4597,3438920.0
2024-08-28 09:30:00,71.61,71.68,71.39,71.46,912683.0,69.5762,69.6443,69.3625,69.4305,912683.0
2024-08-28 10:00:00,71.46,71.58,71.42,71.48,576130.0,69.4305,69.5471,69.3916,69.4499,576130.0
2024-08-28 10:30:00,71.48,71.53,71.45,71.53,557137.0,69.4499,69.4985,69.4208,69.4985,557137.0
2024-08-28 11:00:00,71.53,71.67,71.5,71.6,872865.0,69.4985,69.6345,69.4694,69.5665,872865.0
2024-08-28 11:30:00,71.6,71.62,71.42,71.51,524244.0,69.5665,69.586,69.3916,69.4791,524244.0
2024-08-28 12:00:00,71.51,71.54,71.47,71.53,522439.0,69.4791,69.5082,69.4402,69.4985,522439.0
2024-08-28 12:30:00,71.53,71.63,71.5,71.56,450379.0,69.4985,69.5957,69.4694,69.5277,450379.0
2024-08-28 13:00:00,71.56,71.63,71.48,71.51,297857.0,69.5277,69.5957,69.4499,69.4791,297857.0
2024-08-28 13:30:00,71.5,71.58,71.39,71.45,377395.0,69.4694,69.5471,69.3625,69.4208,377395.0
2024-08-28 14:00:00,71.45,71.51,71.35,71.36,672025.0,69.4208,69.4791,69.3236,69.3333,672025.0
2024-08-28 14:30:00,71.37,71.5,71.29,71.5,358639.0,69.3431,69.4694,69.2653,69.4694,358639.0
2024-08-28 15:00:00,71.49,71.58,71.44,71.52,354074.0,69.4597,69.5471,69.4111,69.4888,354074.0
2024-08-28 15:30:00,71.52,71.81,71.49,71.8,2060028.0,69.4888,69.7706,69.4597,69.7608,2060028.0
2024-08-29 09:30:00,71.9,71.94,71.23,71.33,2351596.0,69.858,69.8969,69.207,69.3042,2351596.0
2024-08-29 10:00:00,71.33,71.75,71.25,71.75,963941.0,69.3042,69.7123,69.2265,69.7123,963941.0
2024-08-29 10:30:00,71.74,71.75,71.48,71.51,802819.0,69.7026,69.7123,69.4499,69.4791,802819.0
2024-08-29 11:00:00,71.51,71.57,71.39,71.53,548201.0,69.4791,69.5374,69.3625,69.4985,548201.0
2024-08-29 11:30:00,71.54,71.68,71.49,71.65,528071.0,69.5082,69.6443,69.4597,69.6151,528071.0
2024-08-29 12:00:00,71.65,71.71,71.51,71.69,962019.0,69.6151,69.6734,69.4791,69.654,962019.0
2024-08-29 12:30:00,71.69,71.76,71.66,71.71,411809.0,69.654,69.722,69.6248,69.6734,411809.0
2024-08-29 13:00:00,71.72,71.75,71.68,71.73,295630.0,69.6831,69.7123,69.6443,69.6928,295630.0
2024-08-29 13:30:00,71.73,71.87,71.7,71.81,469496.0,69.6928,69.8289,69.6637,69.7706,469496.0
2024-08-29 14:00:00,71.81,71.87,71.74,71.82,383165.0,69.7706,69.8289,69.7026,69.7803,383165.0
2024-08-29 14:30:00,71.81,71.91,71.8,71.87,715968.0,69.7706,69.8677,69.7608,69.8289,715968.0
2024-08-29 15:00:00,71.87,72.22,71.82,72.05,1948648.0,69.8289,70.1689,69.7803,70.0037,1948648.0
2024-08-29 15:30:00,72.06,72.14,71.97,72.06,2321700.0,70.0135,70.0912,69.926,70.0135,2321700.0
2024-08-30 09:30:00,72.2,72.46,71.88,72.03,1001043.0,70.1495,70.4021,69.8386,69.9843,1001043.0
2024-08-30 10:00:00,72.05,72.25,72.0,72.09,1034748.0,70.0037,70.1981,69.9552,70.0426,1034748.0
2024-08-30 10:30:00,72.08,72.15,71.96,72.03,432390.0,70.0329,70.1009,69.9163,69.9843,432390.0
2024-08-30 11:00:00,72.03,72.05,71.9,71.95,467669.0,69.9843,70.0037,69.858,69.9066,467669.0
2024-08-30 11:30:00,71.95,71.96,71.78,71.89,504189.0,69.9066,69.9163,69.7414,69.8483,504189.0
2024-08-30 12:00:00,71.9,72.0,71.79,71.8,397967.0,69.858,69.9552,69.7511,69.7608,397967.0
2024-08-30 12:30:00,71.79,71.95,71.78,71.94,200386.0,69.7511,69.9066,69.7414,69.8969,200386.0
2024-08-30 13:00:00,71.94,72.04,71.93,72.03,346291.0,69.8969,69.994,69.8872,69.9843,346291.0
2024-08-30 13:30:00,72.03,72.05,71.81,72.0,654223.0,69.9843,70.0037,69.7706,69.9552,654223.0
2024-08-30 14:00:00,71.99,72.11,71.93,72.07,325998.0,69.9455,70.062,69.8872,70.0232,325998.0
2024-08-30 14:30:00,72.06,72.16,72.05,72.14,340378.0,70.0135,70.1106,70.0037,70.0912,340378.0
2024-08-30 15:00:00,72.14,72.35,72.13,72.31,439880.0,70.0912,70.2952,70.0815,70.2564,439880.0
2024-08-30 15:30:00,72.31,72.57,72.25,72.47,2471823.0,70.2564,70.509,70.1981,70.4118,2471823.0
2024-09-03 09:30:00,72.44,72.67,72.24,72.67,1113197.0,70.3827,70.6061,70.1884,70.6061,1113197.0
2024-09-03 10:00:00,72.68,72.79,72.53,72.73,892347.0,70.6159,70.7227,70.4701,70.6644,892347.0
2024-09-03 10:30:00,72.73,72.96,72.69,72.95,852459.0,70.6644,70.8879,70.6256,70.8782,852459.0
2024-09-03 11:00:00,72.95,72.97,72.64,72.91,705788.0,70.8782,70.8976,70.577,70.8393,705788.0
2024-09-03 11:30:00,72.92,73.01,72.85,72.96,463973.0,70.849,70.9365,70.781,70.8879,463973.0
2024-09-03 12:00:00,72.97,73.24,72.93,73.13,559728.0,70.8976,71.16,70.8588,71.0531,559728.0
2024-09-03 12:30:00,73.13,73.17,72.94,73.07,393376.0,71.0531,71.0919,70.8685,70.9948,393376.0
2024-09-03 13:00:00,73.09,73.28,73.07,73.24,446943.0,71.0142,71.1988,70.9948,71.16,446943.0
2024-09-03 13:30:00,73.23,73.29,73.12,73.23,321050.0,71.1502,71.2085,71.0434,71.1502,321050.0
2024-09-03 14:00:00,73.22,73.24,73.13,73.15,360252.0,71.1405,71.16,71.0531,71.0725,360252.0
2024-09-03 14:30:00,73.15,73.17,72.98,73.01,404231.0,71.0725,71.0919,70.9073,70.9365,404231.0
2024-09-03 15:00:00,73.0,73.12,72.94,73.11,410142.0,70.9268,71.0434,70.8685,71.0336,410142.0
2024-09-03 15:30:00,73.11,73.19,72.86,73.02,1887601.0,71.0336,71.1114,70.7907,70.9462,1887601.0
2024-09-04 09:30:00,73.28,73.53,73.05,73.28,1774409.0,71.1988,71.4417,70.9753,71.1988,1774409.0
2024-09-04 10:00:00,73.27,73.33,72.87,72.99,1129773.0,71.1891,71.2474,70.8005,70.9171,1129773.0
2024-09-04 10:30:00,72.99,72.99,72.61,72.81,881889.0,70.9171,70.9171,70.5478,70.7422,881889.0
2024-09-04 11:00:00,72.81,72.9,72.74,72.89,405989.0,70.7422,70.8296,70.6742,70.8199,405989.0
2024-09-04 11:30:00,72.89,73.0,72.8,72.95,373977.0,70.8199,70.9268,70.7324,70.8782,373977.0
2024-09-04 12:00:00,72.95,72.98,72.69,72.76,322843.0,70.8782,70.9073,70.6256,70.6936,322843.0
2024-09-04 12:30:00,72.76,72.8,72.5,72.52,372229.0,70.6936,70.7324,70.441,70.4604,372229.0
2024-09-04 13:00:00,72.52,72.55,72.05,72.09,950796.0,70.4604,70.4895,70.0037,70.0426,950796.0
2024-09-04 13:30:00,72.09,72.17,71.91,72.08,643049.0,70.0426,70.1203,69.8677,70.0329,643049.0
2024-09-04 14:00:00,72.08,72.31,72.07,72.24,458651.0,70.0329,70.2564,70.0232,70.1884,458651.0
2024-09-04 14:30:00,72.24,72.44,72.24,72.36,477350.0,70.1884,70.3827,70.1884,70.3049,477350.0
2024-09-04 15:00:00,72.36,72.43,72.25,72.4,575148.0,70.3049,70.373,70.1981,70.3438,575148.0
2024-09-04 15:30:00,72.4,72.58,72.35,72.52,2371108.0,70.3438,70.5187,70.2952,70.4604,2371108.0
2024-09-05 09:30:00,72.62,72.68,72.0,72.05,1470945.0,70.5576,70.6159,69.9552,70.0037,1470945.0
2024-09-05 10:00:00,72.06,72.13,71.8,71.98,1206776.0,70.0135,70.0815,69.7608,69.9357,1206776.0
2024-09-05 10:30:00,71.97,72.0,71.65,71.72,1361477.0,69.926,69.9552,69.6151,69.6831,1361477.0
2024-09-05 11:00:00,71.73,71.73,71.41,71.41,872184.0,69.6928,69.6928,69.3819,69.3819,872184.0
2024-09-05 11:30:00,71.42,71.54,71.28,71.48,807080.0,69.3916,69.5082,69.2556,69.4499,807080.0
2024-09-05 12:00:00,71.47,71.62,71.4,71.55,665403.0,69.4402,69.586,69.3722,69.5179,665403.0
2024-09-05 12:30:00,71.54,71.74,71.54,71.69,288497.0,69.5082,69.7026,69.5082,69.654,288497.0
2024-09-05 13:00:00,71.68,71.77,71.58,71.59,570032.0,69.6443,69.7317,69.5471,69.5568,570032.0
2024-09-05 13:30:00,71.58,71.84,71.57,71.76,430615.0,69.5471,69.7997,69.5374,69.722,430615.0
2024-09-05 14:00:00,71.76,71.76,71.65,71.67,776774.0,69.722,69.722,69.6151,69.6345,776774.0
2024-09-05 14:30:00,71.66,71.8,71.6,71.6,569954.0,69.6248,69.7608,69.5665,69.5665,569954.0
2024-09-05 15:00:00,71.6,71.63,71.18,71.26,1043981.0,69.5665,69.5957,69.1585,69.2362,1043981.0
2024-09-05 15:30:00,71.26,71.34,70.98,71.17,3142187.0,69.2362,69.3139,68.9641,69.1487,3142187.0
2024-09-06 09:30:00,70.99,71.67,70.89,71.53,1138843.0,68.9739,69.6345,68.8767,69.4985,1138843.0
2024-09-06 10:00:00,71.53,71.6,71.04,71.14,673028.0,69.4985,69.5665,69.0224,69.1196,673028.0
2024-09-06 10:30:00,71.14,71.17,71.01,71.06,440613.0,69.1196,69.1487,68.9933,69.0419,440613.0
2024-09-06 11:00:00,71.07,71.36,71.05,71.19,558211.0,69.0516,69.3333,69.0321,69.1682,558211.0
2024-09-06 11:30:00,71.19,71.28,71.08,71.2,330958.0,69.1682,69.2556,69.0613,69.1779,330958.0
2024-09-06 12:00:00,71.21,71.31,71.13,71.26,384341.0,69.1876,69.2848,69.1099,69.2362,384341.0
2024-09-06 12:30:00,71.26,71.33,71.23,71.31,304547.0,69.2362,69.3042,69.207,69.2848,304547.0
2024-09-06 13:00:00,71.31,71.42,71.19,71.2,355236.0,69.2848,69.3916,69.1682,69.1779,355236.0
2024-09-06 13:30:00,71.2,71.22,71.06,71.2,363366.0,69.1779,69.1973,69.0419,69.1779,363366.0
2024-09-06 14:00:00,71.19,71.28,71.12,71.27,435586.0,69.1682,69.2556,69.1002,69.2459,435586.0
2024-09-06 14:30:00,71.27,71.28,71.16,71.25,355055.0,69.2459,69.2556,69.139,69.2265,355055.0
2024-09-06 15:00:00,71.26,71.26,71.13,71.2,512094.0,69.2362,69.2362,69.1099,69.1779,512094.0
2024-09-06 15:30:00,71.2,71.21,71.07,71.17,2353949.0,69.1779,69.1876,69.0516,69.1487,2353949.0
2024-09-09 09:30:00,71.23,71.79,70.98,71.69,800484.0,69.207,69.7511,68.9641,69.654,800484.0
2024-09-09 10:00:00,71.68,72.03,71.68,71.95,502031.0,69.6443,69.9843,69.6443,69.9066,502031.0
2024-09-09 10:30:00,71.95,72.28,71.94,72.23,469935.0,69.9066,70.2272,69.8969,70.1786,469935.0
2024-09-09 11:00:00,72.24,72.25,71.95,72.06,413789.0,70.1884,70.1981,69.9066,70.0135,413789.0
2024-09-09 11:30:00,72.06,72.31,72.06,72.13,364946.0,70.0135,70.2564,70.0135,70.0815,364946.0
2024-09-09 12:00:00,72.13,72.14,72.02,72.08,320115.0,70.0815,70.0912,69.9746,70.0329,320115.0
2024-09-09 12:30:00,72.08,72.21,72.03,72.15,308106.0,70.0329,70.1592,69.9843,70.1009,308106.0
2024-09-09 13:00:00,72.16,72.16,71.99,72.03,297404.0,70.1106,70.1106,69.9455,69.9843,297404.0
2024-09-09 13:30:00,72.03,72.07,71.95,71.98,253577.0,69.9843,70.0232,69.9066,69.9357,253577.0
2024-09-09 14:00:00,71.98,72.05,71.9,72.0,324593.0,69.9357,70.0037,69.858,69.9552,324593.0
2024-09-09 14:30:00,72.01,72.06,71.91,71.92,250390.0,69.9649,70.0135,69.8677,69.8774,250390.0
2024-09-09 15:00:00,71.92,71.95,71.79,71.82,436621.0,69.8774,69.9066,69.7511,69.7803,436621.0
2024-09-09 15:30:00,71.82,71.94,71.67,71.87,1585557.0,69.7803,69.8969,69.6345,69.8289,1585557.0
2024-09-10 09:30:00,71.97,72.42,71.76,72.26,790583.0,69.926,70.3632,69.722,70.2078,790583.0
2024-09-10 10:00:00,72.26,72.27,72.01,72.08,436042.0,70.2078,70.2175,69.9649,70.0329,436042.0
2024-09-10 10:30:00,72.08,72.21,72.05,72.14,331831.0,70.0329,70.1592,70.0037,70.0912,331831.0
2024-09-10 11:00:00,72.13,72.19,72.06,72.08,255492.0,70.0815,70.1398,70.0135,70.0329,255492.0
2024-09-10 11:30:00,72.09,72.11,71.79,71.82,414651.0,70.0426,70.062,69.7511,69.7803,414651.0
2024-09-10 12:00:00,71.81,71.95,71.73,71.9,304892.0,69.7706,69.9066,69.6928,69.858,304892.0
2024-09-10 12:30:00,71.89,71.94,71.8,71.81,206119.0,69.8483,69.8969,69.7608,69.7706,206119.0
2024-09-10 13:00:00,71.8,71.82,71.7,71.73,278854.0,69.7608,69.7803,69.6637,69.6928,278854.0
2024-09-10 13:30:00,71.73,71.8,71.6,71.64,227521.0,69.6928,69.7608,69.5665,69.6054,227521.0
2024-09-10 14:00:00,71.64,71.7,71.59,71.65,272831.0,69.6054,69.6637,69.5568,69.6151,272831.0
2024-09-10 14:30:00,71.65,71.73,71.62,71.72,294000.0,69.6151,69.6928,69.586,69.6831,294000.0
2024-09-10 15:00:00,71.71,71.75,71.64,71.7,272117.0,69.6734,69.7123,69.6054,69.6637,272117.0
2024-09-10 15:30:00,71.69,71.72,71.52,71.55,1554245.0,69.654,69.6831,69.4888,69.5179,1554245.0
2024-09-11 09:30:00,71.36,71.37,70.67,70.71,821490.0,69.3333,69.3431,68.6629,68.7018,821490.0
2024-09-11 10:00:00,70.7,70.94,70.63,70.65,624727.0,68.6921,68.9253,68.6241,68.6435,624727.0
2024-09-11 10:30:00,70.66,70.79,70.57,70.68,674985.0,68.6532,68.7795,68.5658,68.6727,674985.0
2024-09-11 11:00:00,70.69,70.87,70.64,70.78,484156.0,68.6824,68.8573,68.6338,68.7698,484156.0
2024-09-11 11:30:00,70.78,71.0,70.74,70.79,319419.0,68.7698,68.9836,68.731,68.7795,319419.0
2024-09-11 12:00:00,70.79,70.94,70.78,70.83,407281.0,68.7795,68.9253,68.7698,68.8184,407281.0
2024-09-11 12:30:00,70.84,70.91,70.76,70.89,517062.0,68.8281,68.8961,68.7504,68.8767,517062.0
2024-09-11 13:00:00,70.88,70.94,70.79,70.81,321943.0,68.867,68.9253,68.7795,68.799,321943.0
2024-09-11 13:30:00,70.81,70.94,70.79,70.84,297889.0,68.799,68.9253,68.7795,68.8281,297889.0
2024-09-11 14:00:00,70.84,70.91,70.82,70.84,332005.0,68.8281,68.8961,68.8087,68.8281,332005.0
2024-09-11 14:30:00,70.84,71.06,70.82,70.97,395119.0,68.8281,69.0419,68.8087,68.9544,395119.0
2024-09-11 15:00:00,70.97,71.1,70.97,71.08,330465.0,68.9544,69.0807,68.9544,69.0613,330465.0
2024-09-11 15:30:00,71.08,71.15,70.85,71.05,1499613.0,69.0613,69.1293,68.8378,69.0321,1499613.0
2024-09-12 09:30:00,71.0,71.32,70.84,70.85,632234.0,68.9836,69.2945,68.8281,68.8378,632234.0
2024-09-12 10:00:00,70.84,71.0,70.76,70.81,534122.0,68.8281,68.9836,68.7504,68.799,534122.0
2024-09-12 10:30:00,70.81,70.88,70.65,70.76,389484.0,68.799,68.867,68.6435,68.7504,389484.0
2024-09-12 11:00:00,70.76,70.96,70.75,70.86,492295.0,68.7504,68.9447,68.7407,68.8475,492295.0
2024-09-12 11:30:00,70.86,70.92,70.84,70.87,295379.0,68.8475,68.9058,68.8281,68.8573,295379.0
2024-09-12 12:00:00,70.87,70.9,70.81,70.86,320698.0,68.8573,68.8864,68.799,68.8475,320698.0
2024-09-12 12:30:00,70.86,71.0,70.84,70.99,259420.0,68.8475,68.9836,68.8281,68.9739,259420.0
2024-09-12 13:00:00,70.98,71.06,70.95,70.99,338289.0,68.9641,69.0419,68.935,68.9739,338289.0
2024-09-12 13:30:00,71.0,71.16,70.98,71.14,321965.0,68.9836,69.139,68.9641,69.1196,321965.0
2024-09-12 14:00:00,71.14,71.25,71.1,71.2,347994.0,69.1196,69.2265,69.0807,69.1779,347994.0
2024-09-12 14:30:00,71.2,71.23,71.03,71.12,375570.0,69.1779,69.207,69.0127,69.1002,375570.0
2024-09-12 15:00:00,71.12,71.27,71.04,71.25,516702.0,69.1002,69.2459,69.0224,69.2265,516702.0
2024-09-12 15:30:00,71.26,71.38,71.2,71.25,1545538.0,69.2362,69.3528,69.1779,69.2265,1545538.0
2024-09-13 09:30:00,70.93,70.96,70.48,70.95,1266100.0,69.3836,69.413,68.9434,69.4032,1266100.0
2024-09-13 10:00:00,70.96,71.05,70.76,70.96,608498.0,69.413,69.501,69.2173,69.413,608498.0
2024-09-13 10:30:00,70.97,71.12,70.92,71.06,461849.0,69.4227,69.5695,69.3738,69.5108,461849.0
2024-09-13 11:00:00,71.06,71.06,70.93,71.0,355760.0,69.5108,69.5108,69.3836,69.4521,355760.0
2024-09-13 11:30:00,71.01,71.36,71.0,71.2,578272.0,69.4619,69.8042,69.4521,69.6477,578272.0
2024-09-13 12:00:00,71.2,71.26,71.14,71.2,337926.0,69.6477,69.7064,69.589,69.6477,337926.0
2024-09-13 12:30:00,71.2,71.38,71.2,71.34,299221.0,69.6477,69.8238,69.6477,69.7847,299221.0
2024-09-13 13:00:00,71.34,71.4,71.32,71.39,279275.0,69.7847,69.8434,69.7651,69.8336,279275.0
2024-09-13 13:30:00,71.39,71.47,71.31,71.31,290231.0,69.8336,69.9118,69.7553,69.7553,290231.0
2024-09-13 14:00:00,71.31,71.32,71.15,71.2,290285.0,69.7553,69.7651,69.5988,69.6477,290285.0
2024-09-13 14:30:00,71.21,71.28,71.16,71.26,260788.0,69.6575,69.726,69.6086,69.7064,260788.0
2024-09-13 15:00:00,71.26,71.4,71.25,71.34,337035.0,69.7064,69.8434,69.6966,69.7847,337035.0
2024-09-13 15:30:00,71.34,71.46,71.3,71.42,1292964.0,69.7847,69.9021,69.7455,69.8629,1292964.0
2024-09-16 09:30:00,71.84,72.24,71.77,72.09,932012.0,70.2738,70.6651,70.2053,70.5183,932012.0
2024-09-16 10:00:00,72.09,72.12,71.73,71.75,543952.0,70.5183,70.5477,70.1662,70.1857,543952.0
2024-09-16 10:30:00,71.76,71.89,71.63,71.81,384880.0,70.1955,70.3227,70.0684,70.2444,384880.0
2024-09-16 11:00:00,71.8,71.9,71.62,71.65,395912.0,70.2346,70.3325,70.0586,70.0879,395912.0
2024-09-16 11:30:00,71.65,71.85,71.63,71.81,285393.0,70.0879,70.2836,70.0684,70.2444,285393.0
2024-09-16 12:00:00,71.81,71.95,71.74,71.94,303412.0,70.2444,70.3814,70.176,70.3716,303412.0
2024-09-16 12:30:00,71.93,72.11,71.89,72.04,351325.0,70.3618,70.5379,70.3227,70.4694,351325.0
2024-09-16 13:00:00,72.04,72.15,72.01,72.11,223810.0,70.4694,70.577,70.4401,70.5379,223810.0
2024-09-16 13:30:00,72.12,72.12,71.92,72.01,345127.0,70.5477,70.5477,70.352,70.4401,345127.0
2024-09-16 14:00:00,72.01,72.07,71.98,72.05,270849.0,70.4401,70.4988,70.4107,70.4792,270849.0
2024-09-16 14:30:00,72.05,72.12,72.01,72.03,247900.0,70.4792,70.5477,70.4401,70.4596,247900.0
2024-09-16 15:00:00,72.03,72.12,71.98,72.03,395499.0,70.4596,70.5477,70.4107,70.4596,395499.0
2024-09-16 15:30:00,72.04,72.15,71.95,72.11,1208485.0,70.4694,70.577,70.3814,70.5379,1208485.0
2024-09-17 09:30:00,71.9,72.22,71.82,71.89,639633.0,70.3325,70.6455,70.2542,70.3227,639633.0
2024-09-17 10:00:00,71.9,72.3,71.88,72.17,469226.0,70.3325,70.7237,70.3129,70.5966,469226.0
2024-09-17 10:30:00,72.17,72.29,72.07,72.23,275710.0,70.5966,70.714,70.4988,70.6553,275710.0
2024-09-17 11:00:00,72.23,72.35,72.2,72.22,364243.0,70.6553,70.7727,70.6259,70.6455,364243.0
2024-09-17 11:30:00,72.23,72.32,72.04,72.07,281152.0,70.6553,70.7433,70.4694,70.4988,281152.0
2024-09-17 12:00:00,72.07,72.09,71.96,72.02,312093.0,70.4988,70.5183,70.3912,70.4499,312093.0
2024-09-17 12:30:00,72.02,72.04,71.82,71.9,307998.0,70.4499,70.4694,70.2542,70.3325,307998.0
2024-09-17 13:00:00,71.9,72.0,71.87,71.92,298435.0,70.3325,70.4303,70.3031,70.352,298435.0
2024-09-17 13:30:00,71.91,71.96,71.77,71.94,248177.0,70.3422,70.3912,70.2053,70.3716,248177.0
2024-09-17 14:00:00,71.94,72.01,71.89,71.93,195697.0,70.3716,70.4401,70.3227,70.3618,195697.0
2024-09-17 14:30:00,71.94,71.97,71.81,71.9,280906.0,70.3716,70.4009,70.2444,70.3325,280906.0
2024-09-17 15:00:00,71.9,71.9,71.78,71.84,248886.0,70.3325,70.3325,70.2151,70.2738,248886.0
2024-09-17 15:30:00,71.84,71.87,71.72,71.81,960751.0,70.2738,70.3031,70.1564,70.2444,960751.0
2024-09-18 09:30:00,71.89,72.38,71.77,72.13,848598.0,70.3227,70.802,70.2053,70.5575,848598.0
2024-09-18 10:00:00,72.13,72.27,72.1,72.18,417701.0,70.5575,70.6944,70.5281,70.6064,417701.0
2024-09-18 10:30:00,72.17,72.18,71.98,72.06,252117.0,70.5966,70.6064,70.4107,70.489,252117.0
2024-09-18 11:00:00,72.05,72.14,72.0,72.02,317014.0,70.4792,70.5672,70.4303,70.4499,317014.0
2024-09-18 11:30:00,72.02,72.27,71.99,72.27,245978.0,70.4499,70.6944,70.4205,70.6944,245978.0
2024-09-18 12:00:00,72.26,72.28,72.11,72.22,260437.0,70.6846,70.7042,70.5379,70.6455,260437.0
2024-09-18 12:30:00,72.22,72.27,72.18,72.2,199817.0,70.6455,70.6944,70.6064,70.6259,199817.0
2024-09-18 13:00:00,72.2,72.24,72.15,72.19,198593.0,70.6259,70.6651,70.577,70.6161,198593.0
2024-09-18 13:30:00,72.19,72.21,72.01,72.03,261150.0,70.6161,70.6357,70.4401,70.4596,261150.0
2024-09-18 14:00:00,72.02,72.25,71.63,71.66,631973.0,70.4499,70.6748,70.0684,70.0977,631973.0
2024-09-18 14:30:00,71.66,71.69,71.27,71.54,662943.0,70.0977,70.127,69.7162,69.9803,662943.0
2024-09-18 15:00:00,71.54,71.98,71.5,71.87,573227.0,69.9803,70.4107,69.9412,70.3031,573227.0
2024-09-18 15:30:00,71.87,71.89,71.66,71.77,1009387.0,70.3031,70.3227,70.0977,70.2053,1009387.0
2024-09-19 09:30:00,71.56,71.94,71.17,71.27,1452822.0,69.9999,70.3716,69.6184,69.7162,1452822.0
2024-09-19 10:00:00,71.27,71.62,71.1,71.23,1149846.0,69.7162,70.0586,69.5499,69.6771,1149846.0
2024-09-19 10:30:00,71.23,71.45,71.09,71.14,381042.0,69.6771,69.8923,69.5401,69.589,381042.0
2024-09-19 11:00:00,71.14,71.16,70.73,70.77,405391.0,69.589,69.6086,69.188,69.2271,405391.0
2024-09-19 11:30:00,70.77,70.83,70.61,70.76,609960.0,69.2271,69.2858,69.0706,69.2173,609960.0
2024-09-19 12:00:00,70.76,70.85,70.67,70.69,406343.0,69.2173,69.3054,69.1293,69.1488,406343.0
2024-09-19 12:30:00,70.7,70.82,70.66,70.69,313411.0,69.1586,69.276,69.1195,69.1488,313411.0
2024-09-19 13:00:00,70.7,70.83,70.68,70.76,320656.0,69.1586,69.2858,69.1391,69.2173,320656.0
2024-09-19 13:30:00,70.77,70.85,70.74,70.75,400172.0,69.2271,69.3054,69.1978,69.2075,400172.0
2024-09-19 14:00:00,70.75,70.78,70.61,70.72,391164.0,69.2075,69.2369,69.0706,69.1782,391164.0
2024-09-19 14:30:00,70.72,70.82,70.71,70.78,336017.0,69.1782,69.276,69.1684,69.2369,336017.0
2024-09-19 15:00:00,70.8,70.9,70.74,70.83,499725.0,69.2564,69.3543,69.1978,69.2858,499725.0
2024-09-19 15:30:00,70.84,70.84,70.6,70.63,1769724.0,69.2956,69.2956,69.0608,69.0902,1769724.0
2024-09-20 09:30:00,70.41,70.88,70.38,70.75,3504971.0,68.875,69.3347,68.8456,69.2075,3504971.0
2024-09-20 10:00:00,70.76,70.78,70.56,70.59,284856.0,69.2173,69.2369,69.0217,69.051,284856.0
2024-09-20 10:30:00,70.6,70.91,70.6,70.87,560556.0,69.0608,69.3641,69.0608,69.3249,560556.0
2024-09-20 11:00:00,70.86,71.06,70.82,71.05,693913.0,69.3151,69.5108,69.276,69.501,693913.0
2024-09-20 11:30:00,71.04,71.13,70.89,70.9,520376.0,69.4912,69.5793,69.3445,69.3543,520376.0
2024-09-20 12:00:00,70.9,70.92,70.71,70.82,288611.0,69.3543,69.3738,69.1684,69.276,288611.0
2024-09-20 12:30:00,70.82,70.99,70.82,70.95,236887.0,69.276,69.4423,69.276,69.4032,236887.0
2024-09-20 13:00:00,70.96,71.23,70.95,71.23,451353.0,69.413,69.6771,69.4032,69.6771,451353.0
2024-09-20 13:30:00,71.22,71.37,71.15,71.3,376962.0,69.6673,69.814,69.5988,69.7455,376962.0
2024-09-20 14:00:00,71.3,71.3,71.08,71.11,653036.0,69.7455,69.7455,69.5303,69.5597,653036.0
2024-09-20 14:30:00,71.11,71.26,71.08,71.26,404375.0,69.5597,69.7064,69.5303,69.7064,404375.0
2024-09-20 15:00:00,71.26,71.31,71.12,71.22,514659.0,69.7064,69.7553,69.5695,69.6673,514659.0
2024-09-20 15:30:00,71.22,71.8,71.21,71.63,3891175.0,69.6673,70.2346,69.6575,70.0684,3891175.0
2024-09-23 09:30:00,71.55,71.73,71.18,71.53,1322048.0,69.9901,70.1662,69.6282,69.9705,1322048.0
2024-09-23 10:00:00,71.53,72.16,71.52,72.04,649507.0,69.9705,70.5868,69.9608,70.4694,649507.0
2024-09-23 10:30:00,72.04,72.16,71.96,72.12,478429.0,70.4694,70.5868,70.3912,70.5477,478429.0
2024-09-23 11:00:00,72.12,72.2,72.05,72.09,483452.0,70.5477,70.6259,70.4792,70.5183,483452.0
2024-09-23 11:30:00,72.09,72.12,71.75,71.79,294268.0,70.5183,70.5477,70.1857,70.2249,294268.0
2024-09-23 12:00:00,71.8,72.02,71.77,71.99,228882.0,70.2346,70.4499,70.2053,70.4205,228882.0
2024-09-23 12:30:00,72.0,72.03,71.73,71.75,276000.0,70.4303,70.4596,70.1662,70.1857,276000.0
2024-09-23 13:00:00,71.75,71.76,71.68,71.74,187379.0,70.1857,70.1955,70.1173,70.176,187379.0
2024-09-23 13:30:00,71.75,71.77,71.68,71.71,189709.0,70.1857,70.2053,70.1173,70.1466,189709.0
2024-09-23 14:00:00,71.71,71.75,71.66,71.7,211383.0,70.1466,70.1857,70.0977,70.1368,211383.0
2024-09-23 14:30:00,71.7,71.71,71.64,71.64,177499.0,70.1368,70.1466,70.0781,70.0781,177499.0
2024-09-23 15:00:00,71.64,71.65,71.53,71.59,385601.0,70.0781,70.0879,69.9705,70.0292,385601.0
2024-09-23 15:30:00,71.59,71.76,71.58,71.7,1027937.0,70.0292,70.1955,70.0194,70.1368,1027937.0
2024-09-24 09:30:00,71.22,71.37,70.6,71.22,1607197.0,69.6673,69.814,69.0608,69.6673,1607197.0
2024-09-24 10:00:00,71.22,71.42,71.03,71.41,782838.0,69.6673,69.8629,69.4814,69.8532,782838.0
2024-09-24 10:30:00,71.41,71.82,71.39,71.73,816209.0,69.8532,70.2542,69.8336,70.1662,816209.0
2024-09-24 11:00:00,71.72,71.73,71.26,71.37,607980.0,70.1564,70.1662,69.7064,69.814,607980.0
2024-09-24 11:30:00,71.37,71.37,71.07,71.28,449613.0,69.814,69.814,69.5206,69.726,449613.0
2024-09-24 12:00:00,71.28,71.36,71.15,71.29,304852.0,69.726,69.8042,69.5988,69.7358,304852.0
2024-09-24 12:30:00,71.28,71.38,71.23,71.26,221024.0,69.726,69.8238,69.6771,69.7064,221024.0
2024-09-24 13:00:00,71.27,71.38,71.25,71.36,233968.0,69.7162,69.8238,69.6966,69.8042,233968.0
2024-09-24 13:30:00,71.35,71.4,71.29,71.36,232804.0,69.7945,69.8434,69.7358,69.8042,232804.0
2024-09-24 14:00:00,71.37,71.45,71.3,71.42,245023.0,69.814,69.8923,69.7455,69.8629,245023.0
2024-09-24 14:30:00,71.42,71.46,71.36,71.39,230372.0,69.8629,69.9021,69.8042,69.8336,230372.0
2024-09-24 15:00:00,71.38,71.46,71.37,71.41,279292.0,69.8238,69.9021,69.814,69.8532,279292.0
2024-09-24 15:30:00,71.41,71.45,71.21,71.33,1328162.0,69.8532,69.8923,69.6575,69.7749,1328162.0
2024-09-25 09:30:00,71.71,71.92,71.48,71.53,735045.0,70.1466,70.352,69.9216,69.9705,735045.0
2024-09-25 10:00:00,71.53,71.59,71.45,71.56,305026.0,69.9705,70.0292,69.8923,69.9999,305026.0
2024-09-25 10:30:00,71.56,71.57,71.3,71.4,359078.0,69.9999,70.0097,69.7455,69.8434,359078.0
2024-09-25 11:00:00,71.41,71.62,71.41,71.62,226934.0,69.8532,70.0586,69.8532,70.0586,226934.0
2024-09-25 11:30:00,71.62,71.63,71.5,71.57,209735.0,70.0586,70.0684,69.9412,70.0097,209735.0
2024-09-25 12:00:00,71.58,71.66,71.51,71.59,261618.0,70.0194,70.0977,69.951,70.0292,261618.0
2024-09-25 12:30:00,71.59,71.62,71.5,71.54,229506.0,70.0292,70.0586,69.9412,69.9803,229506.0
2024-09-25 13:00:00,71.54,71.59,71.5,71.51,209407.0,69.9803,70.0292,69.9412,69.951,209407.0
2024-09-25 13:30:00,71.51,71.58,71.45,71.57,272663.0,69.951,70.0194,69.8923,70.0097,272663.0
2024-09-25 14:00:00,71.58,71.61,71.48,71.61,191322.0,70.0194,70.0488,69.9216,70.0488,191322.0
2024-09-25 14:30:00,71.61,71.75,71.59,71.7,255555.0,70.0488,70.1857,70.0292,70.1368,255555.0
2024-09-25 15:00:00,71.7,71.72,71.6,71.64,233673.0,70.1368,70.1564,70.039,70.0781,233673.0
2024-09-25 15:30:00,71.65,71.67,71.4,71.45,1007423.0,70.0879,70.1075,69.8434,69.8923,1007423.0
2024-09-26 09:30:00,70.86,71.37,70.84,71.01,1319619.0,69.3151,69.814,69.2956,69.4619,1319619.0
2024-09-26 10:00:00,71.0,71.24,70.94,71.18,582231.0,69.4521,69.6869,69.3934,69.6282,582231.0
2024-09-26 10:30:00,71.19,71.57,71.14,71.49,432527.0,69.6379,70.0097,69.589,69.9314,432527.0
2024-09-26 11:00:00,71.5,71.61,71.19,71.28,354972.0,69.9412,70.0488,69.6379,69.726,354972.0
2024-09-26 11:30:00,71.28,71.29,71.06,71.08,334459.0,69.726,69.7358,69.5108,69.5303,334459.0
2024-09-26 12:00:00,71.07,71.25,71.03,71.16,315490.0,69.5206,69.6966,69.4814,69.6086,315490.0
2024-09-26 12:30:00,71.16,71.27,71.15,71.25,151775.0,69.6086,69.7162,69.5988,69.6966,151775.0
2024-09-26 13:00:00,71.26,71.4,71.22,71.39,223446.0,69.7064,69.8434,69.6673,69.8336,223446.0
2024-09-26 13:30:00,71.39,71.45,71.21,71.27,349495.0,69.8336,69.8923,69.6575,69.7162,349495.0
2024-09-26 14:00:00,71.28,71.38,71.26,71.27,238126.0,69.726,69.8238,69.7064,69.7162,238126.0
2024-09-26 14:30:00,71.26,71.35,71.24,71.32,165497.0,69.7064,69.7945,69.6869,69.7651,165497.0
2024-09-26 15:00:00,71.31,71.34,71.16,71.25,343068.0,69.7553,69.7847,69.6086,69.6966,343068.0
2024-09-26 15:30:00,71.26,71.52,71.17,71.38,1428624.0,69.7064,69.9608,69.6184,69.8238,1428624.0
2024-09-27 09:30:00,71.54,71.98,71.46,71.88,818526.0,69.9803,70.4107,69.9021,70.3129,818526.0
2024-09-27 10:00:00,71.89,72.0,71.79,71.97,602685.0,70.3227,70.4303,70.2249,70.4009,602685.0
2024-09-27 10:30:00,71.98,72.11,71.9,72.08,652563.0,70.4107,70.5379,70.3325,70.5085,652563.0
2024-09-27 11:00:00,72.08,72.2,72.02,72.12,389282.0,70.5085,70.6259,70.4499,70.5477,389282.0
2024-09-27 11:30:00,72.12,72.14,71.89,71.9,354277.0,70.5477,70.5672,70.3227,70.3325,354277.0
2024-09-27 12:00:00,71.9,71.92,71.71,71.72,224424.0,70.3325,70.352,70.1466,70.1564,224424.0
2024-09-27 12:30:00,71.72,71.74,71.61,71.66,184838.0,70.1564,70.176,70.0488,70.0977,184838.0
2024-09-27 13:00:00,71.65,71.79,71.64,71.78,262005.0,70.0879,70.2249,70.0781,70.2151,262005.0
2024-09-27 13:30:00,71.79,71.88,71.72,71.73,255204.0,70.2249,70.3129,70.1564,70.1662,255204.0
2024-09-27 14:00:00,71.73,71.82,71.71,71.81,249721.0,70.1662,70.2542,70.1466,70.2444,249721.0
2024-09-27 14:30:00,71.82,71.9,71.72,71.89,266911.0,70.2542,70.3325,70.1564,70.3227,266911.0
2024-09-27 15:00:00,71.89,71.96,71.85,71.88,331885.0,70.3227,70.3912,70.2836,70.3129,331885.0
2024-09-27 15:30:00,71.88,71.99,71.76,71.78,1439147.0,70.3129,70.4205,70.1955,70.2151,1439147.0
2024-09-30 09:30:00,72.0,72.13,71.69,71.96,726583.0,70.4303,70.5575,70.127,70.3912,726583.0
2024-09-30 10:00:00,71.95,72.17,71.88,72.04,483642.0,70.3814,70.5966,70.3129,70.4694,483642.0
2024-09-30 10:30:00,72.05,72.2,71.97,72.11,302493.0,70.4792,70.6259,70.4009,70.5379,302493.0
2024-09-30 11:00:00,72.11,72.15,71.8,71.83,225808.0,70.5379,70.577,70.2346,70.264,225808.0
2024-09-30 11:30:00,71.83,71.95,71.8,71.84,195030.0,70.264,70.3814,70.2346,70.2738,195030.0
2024-09-30 12:00:00,71.85,71.89,71.79,71.81,220617.0,70.2836,70.3227,70.2249,70.2444,220617.0
2024-09-30 12:30:00,71.8,71.82,71.69,71.79,190698.0,70.2346,70.2542,70.127,70.2249,190698.0
2024-09-30 13:00:00,71.78,71.93,71.78,71.88,215147.0,70.2151,70.3618,70.2151,70.3129,215147.0
2024-09-30 13:30:00,71.87,71.93,71.79,71.84,267565.0,70.3031,70.3618,70.2249,70.2738,267565.0
2024-09-30 14:00:00,71.83,71.91,71.69,71.79,303166.0,70.264,70.3422,70.127,70.2249,303166.0
2024-09-30 14:30:00,71.78,71.86,71.73,71.77,399326.0,70.2151,70.2933,70.1662,70.2053,399326.0
2024-09-30 15:00:00,71.78,71.88,71.71,71.79,372440.0,70.2151,70.3129,70.1466,70.2249,372440.0
2024-09-30 15:30:00,71.78,72.05,71.78,71.85,1679707.0,70.2151,70.4792,70.2151,70.2836,1679707.0
2024-10-01 09:30:00,72.1,72.41,71.93,72.34,1440052.0,70.5281,70.8313,70.3618,70.7629,1440052.0
2024-10-01 10:00:00,72.34,72.67,72.2,72.63,762970.0,70.7629,71.0857,70.6259,71.0466,762970.0
2024-10-01 10:30:00,72.64,72.75,72.3,72.32,615021.0,71.0563,71.1639,70.7237,70.7433,615021.0
2024-10-01 11:00:00,72.32,72.36,72.18,72.27,457859.0,70.7433,70.7824,70.6064,70.6944,457859.0
2024-10-01 11:30:00,72.27,72.33,72.18,72.23,384524.0,70.6944,70.7531,70.6064,70.6553,384524.0
2024-10-01 12:00:00,72.22,72.23,71.84,71.84,295808.0,70.6455,70.6553,70.2738,70.2738,295808.0
2024-10-01 12:30:00,71.84,71.9,71.7,71.8,436873.0,70.2738,70.3325,70.1368,70.2346,436873.0
2024-10-01 13:00:00,71.79,71.79,71.63,71.67,373357.0,70.2249,70.2249,70.0684,70.1075,373357.0
2024-10-01 13:30:00,71.67,71.8,71.65,71.75,318354.0,70.1075,70.2346,70.0879,70.1857,318354.0
2024-10-01 14:00:00,71.76,71.86,71.75,71.82,264206.0,70.1955,70.2933,70.1857,70.2542,264206.0
2024-10-01 14:30:00,71.83,71.92,71.81,71.86,332077.0,70.264,70.352,70.2444,70.2933,332077.0
2024-10-01 15:00:00,71.86,71.87,71.66,71.76,346618.0,70.2933,70.3031,70.0977,70.1955,346618.0
2024-10-01 15:30:00,71.76,71.87,71.63,71.74,1382253.0,70.1955,70.3031,70.0684,70.176,1382253.0
2024-10-02 09:30:00,71.39,71.43,70.46,70.73,1158498.0,69.8336,69.8727,68.9239,69.188,1158498.0
2024-10-02 10:00:00,70.72,70.73,70.41,70.62,653217.0,69.1782,69.188,68.875,69.0804,653217.0
2024-10-02 10:30:00,70.62,70.91,70.58,70.86,652361.0,69.0804,69.3641,69.0412,69.3151,652361.0
2024-10-02 11:00:00,70.86,70.86,70.64,70.86,527398.0,69.3151,69.3151,69.0999,69.3151,527398.0
2024-10-02 11:30:00,70.86,70.96,70.81,70.89,333757.0,69.3151,69.413,69.2662,69.3445,333757.0
2024-10-02 12:00:00,70.89,70.89,70.78,70.88,299753.0,69.3445,69.3445,69.2369,69.3347,299753.0
2024-10-02 12:30:00,70.88,70.96,70.79,70.88,230986.0,69.3347,69.413,69.2467,69.3347,230986.0
2024-10-02 13:00:00,70.87,70.9,70.78,70.81,222241.0,69.3249,69.3543,69.2369,69.2662,222241.0
2024-10-02 13:30:00,70.81,70.99,70.78,70.96,301933.0,69.2662,69.4423,69.2369,69.413,301933.0
2024-10-02 14:00:00,70.96,71.02,70.82,70.85,305789.0,69.413,69.4717,69.276,69.3054,305789.0
2024-10-02 14:30:00,70.84,70.88,70.79,70.82,188550.0,69.2956,69.3347,69.2467,69.276,188550.0
2024-10-02 15:00:00,70.83,70.99,70.82,70.95,308768.0,69.2858,69.4423,69.276,69.4032,308768.0
2024-10-02 15:30:00,70.95,71.01,70.82,71.01,1159888.0,69.4032,69.4619,69.276,69.4619,1159888.0
2024-10-03 09:30:00,70.86,70.99,70.2,70.28,849057.0,69.3151,69.4423,68.6695,68.7478,849057.0
2024-10-03 10:00:00,70.29,70.57,70.21,70.37,551353.0,68.7576,69.0315,68.6793,68.8358,551353.0
2024-10-03 10:30:00,70.38,70.48,70.3,70.34,319495.0,68.8456,68.9434,68.7674,68.8065,319495.0
2024-10-03 11:00:00,70.34,70.46,70.28,70.39,291645.0,68.8065,68.9239,68.7478,68.8554,291645.0
2024-10-03 11:30:00,70.39,70.6,70.39,70.53,190396.0,68.8554,69.0608,68.8554,68.9923,190396.0
2024-10-03 12:00:00,70.53,70.61,70.5,70.5,198862.0,68.9923,69.0706,68.963,68.963,198862.0
2024-10-03 12:30:00,70.51,70.51,70.33,70.42,228997.0,68.9728,68.9728,68.7967,68.8847,228997.0
2024-10-03 13:00:00,70.42,70.44,70.35,70.4,234466.0,68.8847,68.9043,68.8163,68.8652,234466.0
2024-10-03 13:30:00,70.4,70.44,70.32,70.36,380536.0,68.8652,68.9043,68.7869,68.826,380536.0
2024-10-03 14:00:00,70.37,70.52,70.33,70.49,197226.0,68.8358,68.9826,68.7967,68.9532,197226.0
2024-10-03 14:30:00,70.5,70.58,70.47,70.51,274699.0,68.963,69.0412,68.9336,68.9728,274699.0
2024-10-03 15:00:00,70.5,70.5,70.4,70.48,326619.0,68.963,68.963,68.8652,68.9434,326619.0
2024-10-03 15:30:00,70.48,70.58,70.45,70.5,1218701.0,68.9434,69.0412,68.9141,68.963,1218701.0
2024-10-04 09:30:00,69.96,70.09,69.72,69.81,1066776.0,68.4348,68.5619,68.2,68.288,1066776.0
2024-10-04 10:00:00,69.81,70.0,69.72,69.86,496977.0,68.288,68.4739,68.2,68.3369,496977.0
2024-10-04 10:30:00,69.87,70.08,69.82,70.05,674062.0,68.3467,68.5521,68.2978,68.5228,674062.0
2024-10-04 11:00:00,70.05,70.14,69.97,70.02,371868.0,68.5228,68.6108,68.4445,68.4935,371868.0
2024-10-04 11:30:00,70.02,70.15,69.97,70.02,1047776.0,68.4935,68.6206,68.4445,68.4935,1047776.0
2024-10-04 12:00:00,70.02,70.15,70.02,70.04,317044.0,68.4935,68.6206,68.4935,68.513,317044.0
2024-10-04 12:30:00,70.05,70.28,70.01,70.22,254122.0,68.5228,68.7478,68.4837,68.6891,254122.0
2024-10-04 13:00:00,70.21,70.23,70.08,70.15,303466.0,68.6793,68.6989,68.5521,68.6206,303466.0
2024-10-04 13:30:00,70.14,70.19,70.01,70.05,357163.0,68.6108,68.6597,68.4837,68.5228,357163.0
2024-10-04 14:00:00,70.05,70.07,69.96,70.0,347358.0,68.5228,68.5424,68.4348,68.4739,347358.0
2024-10-04 14:30:00,70.01,70.05,69.98,70.01,321507.0,68.4837,68.5228,68.4543,68.4837,321507.0
2024-10-04 15:00:00,70.01,70.02,69.82,69.82,540232.0,68.4837,68.4935,68.2978,68.2978,540232.0
2024-10-04 15:30:00,69.82,70.18,69.78,70.15,1820206.0,68.2978,68.65,68.2587,68.6206,1820206.0
2024-10-07 09:30:00,70.05,70.1,69.37,69.65,969200.0,68.5228,68.5717,67.8576,68.1315,969200.0
2024-10-07 10:00:00,69.64,69.72,69.52,69.59,729952.0,68.1217,68.2,68.0044,68.0728,729952.0
2024-10-07 10:30:00,69.58,69.68,69.37,69.44,414559.0,68.063,68.1609,67.8576,67.9261,414559.0
2024-10-07 11:00:00,69.44,69.56,69.38,69.44,530108.0,67.9261,68.0435,67.8674,67.9261,530108.0
2024-10-07 11:30:00,69.44,69.49,69.34,69.41,235055.0,67.9261,67.975,67.8283,67.8968,235055.0
2024-10-07 12:00:00,69.41,69.48,69.33,69.34,309908.0,67.8968,67.9652,67.8185,67.8283,309908.0
2024-10-07 12:30:00,69.34,69.34,69.2,69.23,414748.0,67.8283,67.8283,67.6913,67.7207,414748.0
2024-10-07 13:00:00,69.23,69.37,69.18,69.28,369175.0,67.7207,67.8576,67.6718,67.7696,369175.0
2024-10-07 13:30:00,69.28,69.33,69.2,69.26,255176.0,67.7696,67.8185,67.6913,67.75,255176.0
2024-10-07 14:00:00,69.26,69.32,69.17,69.2,385145.0,67.75,67.8087,67.662,67.6913,385145.0
2024-10-07 14:30:00,69.2,69.23,68.94,68.99,856998.0,67.6913,67.7207,67.437,67.4859,856998.0
2024-10-07 15:00:00,69.0,69.07,68.91,69.05,602264.0,67.4957,67.5642,67.4077,67.5446,602264.0
2024-10-07 15:30:00,69.06,69.07,68.87,69.01,1999274.0,67.5544,67.5642,67.3685,67.5055,1999274.0
2024-10-08 09:30:00,69.04,69.44,68.95,69.08,675261.0,67.5348,67.9261,67.4468,67.5739,675261.0
2024-10-08 10:00:00,69.08,69.14,68.89,69.02,647907.0,67.5739,67.6326,67.3881,67.5153,647907.0
2024-10-08 10:30:00,69.03,69.06,68.9,69.02,364321.0,67.525,67.5544,67.3979,67.5153,364321.0
2024-10-08 11:00:00,69.03,69.18,69.01,69.16,408558.0,67.525,67.6718,67.5055,67.6522,408558.0
2024-10-08 11:30:00,69.16,69.21,69.08,69.1,273185.0,67.6522,67.7011,67.5739,67.5935,273185.0
2024-10-08 12:00:00,69.1,69.2,69.06,69.14,283187.0,67.5935,67.6913,67.5544,67.6326,283187.0
2024-10-08 12:30:00,69.14,69.16,68.93,68.94,316450.0,67.6326,67.6522,67.4272,67.437,316450.0
2024-10-08 13:00:00,68.94,69.02,68.86,69.02,482480.0,67.437,67.5153,67.3587,67.5153,482480.0
2024-10-08 13:30:00,69.02,69.02,68.94,68.97,433396.0,67.5153,67.5153,67.437,67.4663,433396.0
2024-10-08 14:00:00,68.97,69.08,68.97,69.05,328758.0,67.4663,67.5739,67.4663,67.5446,328758.0
2024-10-08 14:30:00,69.06,69.14,68.99,69.01,951629.0,67.5544,67.6326,67.4859,67.5055,951629.0
2024-10-08 15:00:00,69.0,69.06,68.97,69.01,828014.0,67.4957,67.5544,67.4663,67.5055,828014.0
2024-10-08 15:30:00,69.0,69.27,68.98,69.15,2038299.0,67.4957,67.7598,67.4761,67.6424,2038299.0
2024-10-09 09:30:00,69.19,69.7,69.07,69.65,647712.0,67.6815,68.1804,67.5642,68.1315,647712.0
2024-10-09 10:00:00,69.65,69.68,69.27,69.32,386185.0,68.1315,68.1609,67.7598,67.8087,386185.0
2024-10-09 10:30:00,69.33,69.5,69.21,69.49,394331.0,67.8185,67.9848,67.7011,67.975,394331.0
2024-10-09 11:00:00,69.48,69.57,69.44,69.52,381509.0,67.9652,68.0533,67.9261,68.0044,381509.0
2024-10-09 11:30:00,69.52,69.69,69.52,69.67,410665.0,68.0044,68.1706,68.0044,68.1511,410665.0
2024-10-09 12:00:00,69.67,69.74,69.52,69.52,211784.0,68.1511,68.2196,68.0044,68.0044,211784.0
2024-10-09 12:30:00,69.53,69.56,69.45,69.49,211543.0,68.0141,68.0435,67.9359,67.975,211543.0
2024-10-09 13:00:00,69.5,69.55,69.46,69.48,164011.0,67.9848,68.0337,67.9457,67.9652,164011.0
2024-10-09 13:30:00,69.48,69.49,69.3,69.31,254244.0,67.9652,67.975,67.7892,67.7989,254244.0
2024-10-09 14:00:00,69.3,69.43,69.3,69.37,342469.0,67.7892,67.9163,67.7892,67.8576,342469.0
2024-10-09 14:30:00,69.36,69.49,69.35,69.44,192590.0,67.8478,67.975,67.8381,67.9261,192590.0
2024-10-09 15:00:00,69.43,69.57,69.39,69.56,251532.0,67.9163,68.0533,67.8772,68.0435,251532.0
2024-10-09 15:30:00,69.56,69.65,69.54,69.56,676417.0,68.0435,68.1315,68.0239,68.0435,676417.0
2024-10-10 09:30:00,69.83,69.91,69.34,69.36,639040.0,68.3076,68.3859,67.8283,67.8478,639040.0
2024-10-10 10:00:00,69.37,69.55,69.17,69.22,333726.0,67.8576,68.0337,67.662,67.7109,333726.0
2024-10-10 10:30:00,69.21,69.36,69.17,69.23,363105.0,67.7011,67.8478,67.662,67.7207,363105.0
2024-10-10 11:00:00,69.22,69.38,69.22,69.32,244492.0,67.7109,67.8674,67.7109,67.8087,244492.0
2024-10-10 11:30:00,69.33,69.33,69.21,69.26,221752.0,67.8185,67.8185,67.7011,67.75,221752.0
2024-10-10 12:00:00,69.27,69.33,69.19,69.31,193951.0,67.7598,67.8185,67.6815,67.7989,193951.0
2024-10-10 12:30:00,69.31,69.35,69.15,69.17,212479.0,67.7989,67.8381,67.6424,67.662,212479.0
2024-10-10 13:00:00,69.17,69.25,69.13,69.2,190447.0,67.662,67.7402,67.6229,67.6913,190447.0
2024-10-10 13:30:00,69.2,69.29,69.18,69.25,176994.0,67.6913,67.7794,67.6718,67.7402,176994.0
2024-10-10 14:00:00,69.26,69.26,69.15,69.17,198347.0,67.75,67.75,67.6424,67.662,198347.0
2024-10-10 14:30:00,69.17,69.17,69.02,69.03,270923.0,67.662,67.662,67.5153,67.525,270923.0
2024-10-10 15:00:00,69.03,69.07,68.98,69.02,614350.0,67.525,67.5642,67.4761,67.5153,614350.0
2024-10-10 15:30:00,69.02,69.27,69.01,69.25,1123734.0,67.5153,67.7598,67.5055,67.7402,1123734.0
2024-10-11 09:30:00,69.46,69.5,69.04,69.06,585094.0,67.9457,67.9848,67.5348,67.5544,585094.0
2024-10-11 10:00:00,69.06,69.42,68.99,69.4,402335.0,67.5544,67.9065,67.4859,67.887,402335.0
2024-10-11 10:30:00,69.39,69.39,69.24,69.24,307546.0,67.8772,67.8772,67.7305,67.7305,307546.0
2024-10-11 11:00:00,69.25,69.35,69.17,69.31,270674.0,67.7402,67.8381,67.662,67.7989,270674.0
2024-10-11 11:30:00,69.31,69.47,69.3,69.37,229658.0,67.7989,67.9554,67.7892,67.8576,229658.0
2024-10-11 12:00:00,69.38,69.42,69.26,69.32,172713.0,67.8674,67.9065,67.75,67.8087,172713.0
2024-10-11 12:30:00,69.32,69.34,69.22,69.29,148947.0,67.8087,67.8283,67.7109,67.7794,148947.0
2024-10-11 13:00:00,69.3,69.38,69.26,69.34,166043.0,67.7892,67.8674,67.75,67.8283,166043.0
2024-10-11 13:30:00,69.33,69.44,69.32,69.37,186513.0,67.8185,67.9261,67.8087,67.8576,186513.0
2024-10-11 14:00:00,69.36,69.49,69.35,69.45,238095.0,67.8478,67.975,67.8381,67.9359,238095.0
2024-10-11 14:30:00,69.45,69.53,69.4,69.52,227687.0,67.9359,68.0141,67.887,68.0044,227687.0
2024-10-11 15:00:00,69.51,69.59,69.5,69.52,333525.0,67.9946,68.0728,67.9848,68.0044,333525.0
2024-10-11 15:30:00,69.51,69.58,69.44,69.57,1080754.0,67.9946,68.063,67.9261,68.0533,1080754.0
2024-10-14 09:30:00,69.57,69.77,69.47,69.7,518017.0,68.0533,68.2489,67.9554,68.1804,518017.0
2024-10-14 10:00:00,69.71,69.96,69.63,69.89,334774.0,68.1902,68.4348,68.112,68.3663,334774.0
2024-10-14 10:30:00,69.9,69.97,69.84,69.86,225524.0,68.3761,68.4445,68.3174,68.3369,225524.0
2024-10-14 11:00:00,69.85,69.99,69.84,69.92,265198.0,68.3272,68.4641,68.3174,68.3956,265198.0
2024-10-14 11:30:00,69.92,70.08,69.86,70.06,245648.0,68.3956,68.5521,68.3369,68.5326,245648.0
2024-10-14 12:00:00,70.06,70.14,70.05,70.13,159983.0,68.5326,68.6108,68.5228,68.6011,159983.0
2024-10-14 12:30:00,70.13,70.24,70.09,70.23,186349.0,68.6011,68.7087,68.5619,68.6989,186349.0
2024-10-14 13:00:00,70.23,70.26,70.18,70.23,139492.0,68.6989,68.7282,68.65,68.6989,139492.0
2024-10-14 13:30:00,70.22,70.24,70.15,70.16,137383.0,68.6891,68.7087,68.6206,68.6304,137383.0
2024-10-14 14:00:00,70.16,70.3,70.14,70.28,180032.0,68.6304,68.7674,68.6108,68.7478,180032.0
2024-10-14 14:30:00,70.28,70.32,70.25,70.28,179958.0,68.7478,68.7869,68.7184,68.7478,179958.0
2024-10-14 15:00:00,70.29,70.34,70.23,70.33,243395.0,68.7576,68.8065,68.6989,68.7967,243395.0
2024-10-14 15:30:00,70.32,70.47,70.31,70.35,1063061.0,68.7869,68.9336,68.7771,68.8163,1063061.0
2024-10-15 09:30:00,70.46,70.65,70.22,70.3,706814.0,68.9239,69.1097,68.6891,68.7674,706814.0
2024-10-15 10:00:00,70.3,70.75,70.16,70.73,382101.0,68.7674,69.2075,68.6304,69.188,382101.0
2024-10-15 10:30:00,70.72,71.21,70.66,70.7,580617.0,69.1782,69.6575,69.1195,69.1586,580617.0
2024-10-15 11:00:00,70.7,70.94,70.69,70.84,342229.0,69.1586,69.3934,69.1488,69.2956,342229.0
2024-10-15 11:30:00,70.85,70.87,70.66,70.79,244035.0,69.3054,69.3249,69.1195,69.2467,244035.0
2024-10-15 12:00:00,70.78,70.83,70.68,70.69,269857.0,69.2369,69.2858,69.1391,69.1488,269857.0
2024-10-15 12:30:00,70.69,70.69,70.56,70.6,261733.0,69.1488,69.1488,69.0217,69.0608,261733.0
2024-10-15 13:00:00,70.61,70.65,70.54,70.58,175938.0,69.0706,69.1097,69.0021,69.0412,175938.0
2024-10-15 13:30:00,70.57,70.61,70.51,70.55,290901.0,69.0315,69.0706,68.9728,69.0119,290901.0
2024-10-15 14:00:00,70.54,70.57,70.42,70.51,437963.0,69.0021,69.0315,68.8847,68.9728,437963.0
2024-10-15 14:30:00,70.51,70.54,70.36,70.48,276979.0,68.9728,69.0021,68.826,68.9434,276979.0
2024-10-15 15:00:00,70.48,70.48,70.34,70.39,312101.0,68.9434,68.9434,68.8065,68.8554,312101.0
2024-10-15 15:30:00,70.38,70.51,70.3,70.36,1412046.0,68.8456,68.9728,68.7674,68.826,1412046.0
2024-10-16 09:30:00,70.09,70.34,69.97,70.32,621186.0,68.5619,68.8065,68.4445,68.7869,621186.0
2024-10-16 10:00:00,70.31,70.58,70.31,70.48,344327.0,68.7771,69.0412,68.7771,68.9434,344327.0
2024-10-16 10:30:00,70.47,70.7,70.45,70.62,326601.0,68.9336,69.1586,68.9141,69.0804,326601.0
2024-10-16 11:00:00,70.61,70.63,70.48,70.5,248302.0,69.0706,69.0902,68.9434,68.963,248302.0
2024-10-16 11:30:00,70.5,70.56,70.42,70.48,317513.0,68.963,69.0217,68.8847,68.9434,317513.0
2024-10-16 12:00:00,70.49,70.52,70.43,70.48,362327.0,68.9532,68.9826,68.8945,68.9434,362327.0
2024-10-16 12:30:00,70.48,70.58,70.48,70.51,180914.0,68.9434,69.0412,68.9434,68.9728,180914.0
2024-10-16 13:00:00,70.51,70.55,70.46,70.48,128721.0,68.9728,69.0119,68.9239,68.9434,128721.0
2024-10-16 13:30:00,70.48,70.49,70.36,70.43,180462.0,68.9434,68.9532,68.826,68.8945,180462.0
2024-10-16 14:00:00,70.44,70.6,70.43,70.53,156998.0,68.9043,69.0608,68.8945,68.9923,156998.0
2024-10-16 14:30:00,70.53,70.6,70.46,70.51,244900.0,68.9923,69.0608,68.9239,68.9728,244900.0
2024-10-16 15:00:00,70.52,70.53,70.42,70.44,306224.0,68.9826,68.9923,68.8847,68.9043,306224.0
2024-10-16 15:30:00,70.45,70.6,70.43,70.54,1149604.0,68.9141,69.0608,68.8945,69.0021,1149604.0
2024-10-17 09:30:00,70.63,70.69,70.04,70.2,759891.0,69.0902,69.1488,68.513,68.6695,759891.0
2024-10-17 10:00:00,70.21,70.36,70.07,70.21,308393.0,68.6793,68.826,68.5424,68.6793,308393.0
2024-10-17 10:30:00,70.2,70.27,70.0,70.0,373763.0,68.6695,68.738,68.4739,68.4739,373763.0
2024-10-17 11:00:00,70.01,70.02,69.86,69.95,410008.0,68.4837,68.4935,68.3369,68.425,410008.0
2024-10-17 11:30:00,69.95,69.99,69.72,69.73,475102.0,68.425,68.4641,68.2,68.2098,475102.0
2024-10-17 12:00:00,69.73,69.8,69.66,69.78,430630.0,68.2098,68.2783,68.1413,68.2587,430630.0
2024-10-17 12:30:00,69.78,69.81,69.72,69.79,342593.0,68.2587,68.288,68.2,68.2685,342593.0
2024-10-17 13:00:00,69.79,69.8,69.59,69.62,339656.0,68.2685,68.2783,68.0728,68.1022,339656.0
2024-10-17 13:30:00,69.62,69.79,69.58,69.76,380653.0,68.1022,68.2685,68.063,68.2391,380653.0
2024-10-17 14:00:00,69.76,69.83,69.59,69.76,354876.0,68.2391,68.3076,68.0728,68.2391,354876.0
2024-10-17 14:30:00,69.75,69.86,69.74,69.83,237285.0,68.2293,68.3369,68.2196,68.3076,237285.0
2024-10-17 15:00:00,69.83,69.86,69.76,69.81,326754.0,68.3076,68.3369,68.2391,68.288,326754.0
2024-10-17 15:30:00,69.81,69.91,69.78,69.89,1049218.0,68.288,68.3859,68.2587,68.3663,1049218.0
2024-10-18 09:30:00,69.87,70.04,69.6,69.95,1731806.0,68.3467,68.513,68.0826,68.425,1731806.0
2024-10-18 10:00:00,69.95,70.18,69.89,70.11,439844.0,68.425,68.65,68.3663,68.5815,439844.0
2024-10-18 10:30:00,70.11,70.34,70.08,70.29,278263.0,68.5815,68.8065,68.5521,68.7576,278263.0
2024-10-18 11:00:00,70.3,70.39,70.24,70.34,330761.0,68.7674,68.8554,68.7087,68.8065,330761.0
2024-10-18 11:30:00,70.34,70.37,70.26,70.29,174124.0,68.8065,68.8358,68.7282,68.7576,174124.0
2024-10-18 12:00:00,70.29,70.39,70.25,70.38,192170.0,68.7576,68.8554,68.7184,68.8456,192170.0
2024-10-18 12:30:00,70.38,70.47,70.34,70.42,381590.0,68.8456,68.9336,68.8065,68.8847,381590.0
2024-10-18 13:00:00,70.42,70.55,70.42,70.48,260924.0,68.8847,69.0119,68.8847,68.9434,260924.0
2024-10-18 13:30:00,70.48,70.52,70.37,70.37,143169.0,68.9434,68.9826,68.8358,68.8358,143169.0
2024-10-18 14:00:00,70.38,70.46,70.31,70.42,208788.0,68.8456,68.9239,68.7771,68.8847,208788.0
2024-10-18 14:30:00,70.42,70.45,70.38,70.39,192860.0,68.8847,68.9141,68.8456,68.8554,192860.0
2024-10-18 15:00:00,70.38,70.39,70.24,70.26,240128.0,68.8456,68.8554,68.7087,68.7282,240128.0
2024-10-18 15:30:00,70.26,70.48,70.22,70.42,788504.0,68.7282,68.9434,68.6891,68.8847,788504.0
2024-10-21 09:30:00,70.0,70.33,69.82,70.08,807145.0,68.4739,68.7967,68.2978,68.5521,807145.0
2024-10-21 10:00:00,70.09,70.11,69.79,69.81,1222994.0,68.5619,68.5815,68.2685,68.288,1222994.0
2024-10-21 10:30:00,69.81,69.94,69.7,69.78,618973.0,68.288,68.4152,68.1804,68.2587,618973.0
2024-10-21 11:00:00,69.78,69.8,69.52,69.56,1125238.0,68.2587,68.2783,68.0044,68.0435,1125238.0
2024-10-21 11:30:00,69.56,69.57,69.43,69.48,433082.0,68.0435,68.0533,67.9163,67.9652,433082.0
2024-10-21 12:00:00,69.48,69.68,69.47,69.67,465292.0,67.9652,68.1609,67.9554,68.1511,465292.0
2024-10-21 12:30:00,69.67,69.68,69.58,69.68,389053.0,68.1511,68.1609,68.063,68.1609,389053.0
2024-10-21 13:00:00,69.68,69.74,69.66,69.66,255360.0,68.1609,68.2196,68.1413,68.1413,255360.0
2024-10-21 13:30:00,69.66,69.69,69.6,69.62,236474.0,68.1413,68.1706,68.0826,68.1022,236474.0
2024-10-21 14:00:00,69.62,69.71,69.58,69.61,197698.0,68.1022,68.1902,68.063,68.0924,197698.0
2024-10-21 14:30:00,69.61,69.64,69.56,69.58,283342.0,68.0924,68.1217,68.0435,68.063,283342.0
2024-10-21 15:00:00,69.58,69.65,69.52,69.53,403838.0,68.063,68.1315,68.0044,68.0141,403838.0
2024-10-21 15:30:00,69.53,69.54,69.3,69.45,1228223.0,68.0141,68.0239,67.7892,67.9359,1228223.0
2024-10-22 09:30:00,69.0,69.53,68.68,69.45,2184260.0,67.4957,68.0141,67.1827,67.9359,2184260.0
2024-10-22 10:00:00,69.44,69.52,69.3,69.42,627013.0,67.9261,68.0044,67.7892,67.9065,627013.0
2024-10-22 10:30:00,69.41,69.43,69.31,69.37,397287.0,67.8968,67.9163,67.7989,67.8576,397287.0
2024-10-22 11:00:00,69.38,69.75,69.36,69.67,806124.0,67.8674,68.2293,67.8478,68.1511,806124.0
2024-10-22 11:30:00,69.67,69.7,69.51,69.58,459593.0,68.1511,68.1804,67.9946,68.063,459593.0
2024-10-22 12:00:00,69.57,69.64,69.54,69.63,332183.0,68.0533,68.1217,68.0239,68.112,332183.0
2024-10-22 12:30:00,69.63,69.68,69.53,69.6,867157.0,68.112,68.1609,68.0141,68.0826,867157.0
2024-10-22 13:00:00,69.59,69.63,69.5,69.57,506255.0,68.0728,68.112,67.9848,68.0533,506255.0
2024-10-22 13:30:00,69.56,69.64,69.49,69.55,686286.0,68.0435,68.1217,67.975,68.0337,686286.0
2024-10-22 14:00:00,69.54,69.66,69.53,69.56,471767.0,68.0239,68.1413,68.0141,68.0435,471767.0
2024-10-22 14:30:00,69.56,69.57,69.45,69.47,619858.0,68.0435,68.0533,67.9359,67.9554,619858.0
2024-10-22 15:00:00,69.47,69.57,69.46,69.53,853340.0,67.9554,68.0533,67.9457,68.0141,853340.0
2024-10-22 15:30:00,69.54,69.64,69.36,69.45,2837039.0,68.0239,68.1217,67.8478,67.9359,2837039.0
2024-10-23 09:30:00,67.0,68.45,66.58,67.59,4237759.0,65.5393,66.9577,65.1285,66.1164,4237759.0
2024-10-23 10:00:00,67.59,68.16,67.55,67.87,1913940.0,66.1164,66.674,66.0773,66.3903,1913940.0
2024-10-23 10:30:00,67.87,68.21,67.63,67.68,1642909.0,66.3903,66.7229,66.1556,66.2045,1642909.0
2024-10-23 11:00:00,67.69,68.0,67.53,67.76,879049.0,66.2143,66.5175,66.0577,66.2827,879049.0
2024-10-23 11:30:00,67.76,67.97,67.65,67.9,463031.0,66.2827,66.4881,66.1751,66.4197,463031.0
2024-10-23 12:00:00,67.9,67.98,67.84,67.91,421286.0,66.4197,66.4979,66.361,66.4295,421286.0
2024-10-23 12:30:00,67.91,68.26,67.87,68.23,447133.0,66.4295,66.7718,66.3903,66.7425,447133.0
2024-10-23 13:00:00,68.22,68.43,68.2,68.4,438498.0,66.7327,66.9381,66.7131,66.9088,438498.0
2024-10-23 13:30:00,68.4,68.7,68.31,68.48,659344.0,66.9088,67.2022,66.8207,66.987,659344.0
2024-10-23 14:00:00,68.48,68.49,68.16,68.22,460097.0,66.987,66.9968,66.674,66.7327,460097.0
2024-10-23 14:30:00,68.23,68.46,68.2,68.41,648722.0,66.7425,66.9675,66.7131,66.9186,648722.0
2024-10-23 15:00:00,68.41,68.42,68.16,68.2,580938.0,66.9186,66.9283,66.674,66.7131,580938.0
2024-10-23 15:30:00,68.2,68.21,67.93,68.02,2184877.0,66.7131,66.7229,66.449,66.5371,2184877.0
2024-10-24 09:30:00,67.65,68.04,67.44,67.46,1744883.0,66.1751,66.5566,65.9697,65.9893,1744883.0
2024-10-24 10:00:00,67.46,67.68,67.37,67.63,862959.0,65.9893,66.2045,65.9012,66.1556,862959.0
2024-10-24 10:30:00,67.62,67.68,67.36,67.41,951740.0,66.1458,66.2045,65.8914,65.9404,951740.0
2024-10-24 11:00:00,67.41,67.43,67.16,67.17,520030.0,65.9404,65.9599,65.6958,65.7056,520030.0
2024-10-24 11:30:00,67.18,67.18,66.96,67.09,667366.0,65.7154,65.7154,65.5002,65.6273,667366.0
2024-10-24 12:00:00,67.09,67.1,66.96,67.0,428058.0,65.6273,65.6371,65.5002,65.5393,428058.0
2024-10-24 12:30:00,67.0,67.33,66.95,67.15,608918.0,65.5393,65.8621,65.4904,65.686,608918.0
2024-10-24 13:00:00,67.15,67.24,67.11,67.2,353720.0,65.686,65.7741,65.6469,65.7349,353720.0
2024-10-24 13:30:00,67.2,67.25,67.06,67.06,455556.0,65.7349,65.7838,65.598,65.598,455556.0
2024-10-24 14:00:00,67.06,67.33,67.04,67.3,588693.0,65.598,65.8621,65.5784,65.8328,588693.0
2024-10-24 14:30:00,67.3,67.33,67.24,67.27,530039.0,65.8328,65.8621,65.7741,65.8034,530039.0
2024-10-24 15:00:00,67.26,67.29,67.17,67.18,642692.0,65.7936,65.823,65.7056,65.7154,642692.0
2024-10-24 15:30:00,67.17,67.32,67.13,67.29,2043444.0,65.7056,65.8523,65.6665,65.823,2043444.0
2024-10-25 09:30:00,67.07,67.7,67.07,67.26,1189466.0,65.6078,66.224,65.6078,65.7936,1189466.0
2024-10-25 10:00:00,67.26,67.39,67.22,67.36,656412.0,65.7936,65.9208,65.7545,65.8914,656412.0
2024-10-25 10:30:00,67.35,67.67,67.34,67.59,492099.0,65.8817,66.1947,65.8719,66.1164,492099.0
2024-10-25 11:00:00,67.59,67.65,67.39,67.44,397045.0,66.1164,66.1751,65.9208,65.9697,397045.0
2024-10-25 11:30:00,67.44,67.47,67.31,67.31,372855.0,65.9697,65.999,65.8425,65.8425,372855.0
2024-10-25 12:00:00,67.31,67.43,67.27,67.4,278528.0,65.8425,65.9599,65.8034,65.9306,278528.0
2024-10-25 12:30:00,67.4,67.4,67.3,67.33,231343.0,65.9306,65.9306,65.8328,65.8621,231343.0
2024-10-25 13:00:00,67.32,67.33,67.2,67.23,223992.0,65.8523,65.8621,65.7349,65.7643,223992.0
2024-10-25 13:30:00,67.23,67.24,67.03,67.08,310278.0,65.7643,65.7741,65.5686,65.6176,310278.0
2024-10-25 14:00:00,67.08,67.14,67.05,67.11,263562.0,65.6176,65.6762,65.5882,65.6469,263562.0
2024-10-25 14:30:00,67.11,67.16,67.04,67.09,307941.0,65.6469,65.6958,65.5784,65.6273,307941.0
2024-10-25 15:00:00,67.09,67.11,66.9,66.95,420754.0,65.6273,65.6469,65.4415,65.4904,420754.0
2024-10-25 15:30:00,66.94,66.95,66.79,66.92,1184242.0,65.4806,65.4904,65.3339,65.461,1184242.0
2024-10-28 09:30:00,66.96,67.4,66.79,67.04,795106.0,65.5002,65.9306,65.3339,65.5784,795106.0
2024-10-28 10:00:00,67.05,67.27,66.96,67.19,671158.0,65.5882,65.8034,65.5002,65.7252,671158.0
2024-10-28 10:30:00,67.19,67.24,66.94,66.95,351228.0,65.7252,65.7741,65.4806,65.4904,351228.0
2024-10-28 11:00:00,66.95,67.07,66.88,66.89,399651.0,65.4904,65.6078,65.4219,65.4317,399651.0
2024-10-28 11:30:00,66.89,66.92,66.76,66.89,438308.0,65.4317,65.461,65.3045,65.4317,438308.0
2024-10-28 12:00:00,66.89,66.89,66.71,66.76,493775.0,65.4317,65.4317,65.2556,65.3045,493775.0
2024-10-28 12:30:00,66.76,66.79,66.64,66.76,338165.0,65.3045,65.3339,65.1871,65.3045,338165.0
2024-10-28 13:00:00,66.77,66.81,66.73,66.75,277426.0,65.3143,65.3534,65.2752,65.2947,277426.0
2024-10-28 13:30:00,66.74,66.83,66.74,66.78,175539.0,65.285,65.373,65.285,65.3241,175539.0
2024-10-28 14:00:00,66.78,66.9,66.75,66.76,269685.0,65.3241,65.4415,65.2947,65.3045,269685.0
2024-10-28 14:30:00,66.77,66.86,66.75,66.76,322420.0,65.3143,65.4023,65.2947,65.3045,322420.0
2024-10-28 15:00:00,66.75,66.85,66.74,66.78,317029.0,65.2947,65.3926,65.285,65.3241,317029.0
2024-10-28 15:30:00,66.78,66.79,66.6,66.68,1154032.0,65.3241,65.3339,65.148,65.2263,1154032.0
2024-10-29 09:30:00,66.29,66.34,65.84,66.02,947171.0,64.8448,64.8937,64.4046,64.5807,947171.0
2024-10-29 10:00:00,66.01,66.1,65.81,65.92,1156844.0,64.5709,64.6589,64.3752,64.4828,1156844.0
2024-10-29 10:30:00,65.92,66.2,65.91,66.13,887440.0,64.4828,64.7567,64.4731,64.6883,887440.0
2024-10-29 11:00:00,66.12,66.16,65.84,65.89,1106830.0,64.6785,64.7176,64.4046,64.4535,1106830.0
2024-10-29 11:30:00,65.89,65.93,65.72,65.77,499272.0,64.4535,64.4926,64.2872,64.3361,499272.0
2024-10-29 12:00:00,65.78,65.9,65.77,65.8,526895.0,64.3459,64.4633,64.3361,64.3655,526895.0
2024-10-29 12:30:00,65.8,65.82,65.68,65.81,545269.0,64.3655,64.385,64.2481,64.3752,545269.0
2024-10-29 13:00:00,65.8,65.87,65.72,65.81,489233.0,64.3655,64.4339,64.2872,64.3752,489233.0
2024-10-29 13:30:00,65.81,65.84,65.74,65.78,439441.0,64.3752,64.4046,64.3068,64.3459,439441.0
2024-10-29 14:00:00,65.78,65.9,65.78,65.81,417330.0,64.3459,64.4633,64.3459,64.3752,417330.0
2024-10-29 14:30:00,65.81,65.93,65.78,65.78,546972.0,64.3752,64.4926,64.3459,64.3459,546972.0
2024-10-29 15:00:00,65.78,65.82,65.74,65.78,614302.0,64.3459,64.385,64.3068,64.3459,614302.0
2024-10-29 15:30:00,65.78,65.8,65.52,65.59,2149170.0,64.3459,64.3655,64.0916,64.16,2149170.0
2024-10-30 09:30:00,65.51,65.74,65.32,65.69,879468.0,64.0818,64.3068,63.8959,64.2579,879468.0
2024-10-30 10:00:00,65.69,65.76,65.55,65.73,705068.0,64.2579,64.3263,64.1209,64.297,705068.0
2024-10-30 10:30:00,65.73,66.08,65.72,66.06,676783.0,64.297,64.6394,64.2872,64.6198,676783.0
2024-10-30 11:00:00,66.05,66.3,66.04,66.23,803513.0,64.61,64.8546,64.6002,64.7861,803513.0
2024-10-30 11:30:00,66.23,66.52,66.19,66.52,485601.0,64.7861,65.0698,64.747,65.0698,485601.0
2024-10-30 12:00:00,66.52,66.54,66.41,66.48,475941.0,65.0698,65.0893,64.9622,65.0306,475941.0
2024-10-30 12:30:00,66.47,66.48,66.31,66.36,362403.0,65.0209,65.0306,64.8643,64.9132,362403.0
2024-10-30 13:00:00,66.35,66.45,66.27,66.42,328479.0,64.9035,65.0013,64.8252,64.9719,328479.0
2024-10-30 13:30:00,66.41,66.44,66.29,66.31,314164.0,64.9622,64.9915,64.8448,64.8643,314164.0
2024-10-30 14:00:00,66.32,66.44,66.31,66.33,316764.0,64.8741,64.9915,64.8643,64.8839,316764.0
2024-10-30 14:30:00,66.34,66.34,66.22,66.28,284692.0,64.8937,64.8937,64.7763,64.835,284692.0
2024-10-30 15:00:00,66.28,66.29,66.01,66.03,508601.0,64.835,64.8448,64.5709,64.5904,508601.0
2024-10-30 15:30:00,66.03,66.05,65.81,65.93,2557957.0,64.5904,64.61,64.3752,64.4926,2557957.0
2024-10-31 09:30:00,65.81,65.94,65.54,65.91,788504.0,64.3752,64.5024,64.1111,64.4731,788504.0
2024-10-31 10:00:00,65.9,65.99,65.62,65.64,443610.0,64.4633,64.5513,64.1894,64.2089,443610.0
2024-10-31 10:30:00,65.65,65.72,65.55,65.58,360687.0,64.2187,64.2872,64.1209,64.1503,360687.0
2024-10-31 11:00:00,65.58,65.76,65.54,65.67,351142.0,64.1503,64.3263,64.1111,64.2383,351142.0
2024-10-31 11:30:00,65.67,65.82,65.58,65.79,301805.0,64.2383,64.385,64.1503,64.3557,301805.0
2024-10-31 12:00:00,65.78,65.79,65.6,65.7,303849.0,64.3459,64.3557,64.1698,64.2676,303849.0
2024-10-31 12:30:00,65.7,65.75,65.64,65.7,272285.0,64.2676,64.3165,64.2089,64.2676,272285.0
2024-10-31 13:00:00,65.7,65.77,65.7,65.73,283184.0,64.2676,64.3361,64.2676,64.297,283184.0
2024-10-31 13:30:00,65.73,65.77,65.61,65.68,263743.0,64.297,64.3361,64.1796,64.2481,263743.0
2024-10-31 14:00:00,65.69,65.84,65.67,65.81,281028.0,64.2579,64.4046,64.2383,64.3752,281028.0
2024-10-31 14:30:00,65.81,65.82,65.71,65.8,271149.0,64.3752,64.385,64.2774,64.3655,271149.0
2024-10-31 15:00:00,65.8,65.81,65.68,65.78,444308.0,64.3655,64.3752,64.2481,64.3459,444308.0
2024-10-31 15:30:00,65.78,65.79,65.25,65.31,2113522.0,64.3459,64.3557,63.8274,63.8861,2113522.0
2024-11-01 09:30:00,65.47,65.66,65.17,65.2,695319.0,64.0427,64.2285,63.7492,63.7785,695319.0
2024-11-01 10:00:00,65.2,65.42,65.17,65.3,440633.0,63.7785,63.9937,63.7492,63.8764,440633.0
2024-11-01 10:30:00,65.3,65.34,65.08,65.17,389125.0,63.8764,63.9155,63.6612,63.7492,389125.0
2024-11-01 11:00:00,65.17,65.29,65.07,65.11,468361.0,63.7492,63.8666,63.6514,63.6905,468361.0
2024-11-01 11:30:00,65.11,65.14,65.01,65.03,470293.0,63.6905,63.7198,63.5927,63.6122,470293.0
2024-11-01 12:00:00,65.04,65.21,65.03,65.18,281904.0,63.622,63.7883,63.6122,63.759,281904.0
2024-11-01 12:30:00,65.19,65.25,65.08,65.12,250317.0,63.7688,63.8274,63.6612,63.7003,250317.0
2024-11-01 13:00:00,65.12,65.17,65.06,65.14,229746.0,63.7003,63.7492,63.6416,63.7198,229746.0
2024-11-01 13:30:00,65.15,65.16,64.97,65.04,470768.0,63.7296,63.7394,63.5536,63.622,470768.0
2024-11-01 14:00:00,65.03,65.1,64.96,65.05,255431.0,63.6122,63.6807,63.5438,63.6318,255431.0
2024-11-01 14:30:00,65.05,65.12,64.99,65.08,290135.0,63.6318,63.7003,63.5731,63.6612,290135.0
2024-11-01 15:00:00,65.07,65.11,64.97,64.98,450027.0,63.6514,63.6905,63.5536,63.5633,450027.0
2024-11-01 15:30:00,64.98,65.04,64.89,64.99,1519421.0,63.5633,63.622,63.4753,63.5731,1519421.0
2024-11-04 09:30:00,65.08,65.42,65.02,65.18,1307418.0,63.6612,63.9937,63.6025,63.759,1307418.0
2024-11-04 10:00:00,65.18,65.26,65.07,65.09,547995.0,63.759,63.8372,63.6514,63.6709,547995.0
2024-11-04 10:30:00,65.08,65.09,64.85,64.95,457003.0,63.6612,63.6709,63.4362,63.534,457003.0
2024-11-04 11:00:00,64.95,64.98,64.81,64.85,519465.0,63.534,63.5633,63.397,63.4362,519465.0
2024-11-04 11:30:00,64.86,64.9,64.65,64.72,426948.0,63.446,63.4851,63.2405,63.309,426948.0
2024-11-04 12:00:00,64.72,64.92,64.68,64.88,277968.0,63.309,63.5046,63.2699,63.4655,277968.0
2024-11-04 12:30:00,64.88,65.02,64.87,65.0,346691.0,63.4655,63.6025,63.4557,63.5829,346691.0
2024-11-04 13:00:00,65.0,65.05,64.91,65.01,362863.0,63.5829,63.6318,63.4949,63.5927,362863.0
2024-11-04 13:30:00,65.0,65.06,64.94,64.98,296219.0,63.5829,63.6416,63.5242,63.5633,296219.0
2024-11-04 14:00:00,64.98,65.04,64.91,64.98,455919.0,63.5633,63.622,63.4949,63.5633,455919.0
2024-11-04 14:30:00,64.96,65.03,64.94,64.98,308082.0,63.5438,63.6122,63.5242,63.5633,308082.0
2024-11-04 15:00:00,64.98,65.02,64.93,64.97,397344.0,63.5633,63.6025,63.5144,63.5536,397344.0
2024-11-04 15:30:00,64.96,65.12,64.9,65.11,1303909.0,63.5438,63.7003,63.4851,63.6905,1303909.0
2024-11-05 09:30:00,64.64,65.08,64.64,65.05,858720.0,63.2307,63.6612,63.2307,63.6318,858720.0
2024-11-05 10:00:00,65.05,65.14,65.0,65.1,392903.0,63.6318,63.7198,63.5829,63.6807,392903.0
2024-11-05 10:30:00,65.11,65.22,65.07,65.09,252519.0,63.6905,63.7981,63.6514,63.6709,252519.0
2024-11-05 11:00:00,65.09,65.16,65.0,65.06,352559.0,63.6709,63.7394,63.5829,63.6416,352559.0
2024-11-05 11:30:00,65.06,65.1,64.99,65.01,282385.0,63.6416,63.6807,63.5731,63.5927,282385.0
2024-11-05 12:00:00,65.01,65.17,64.99,65.11,206286.0,63.5927,63.7492,63.5731,63.6905,206286.0
2024-11-05 12:30:00,65.11,65.22,65.11,65.17,229681.0,63.6905,63.7981,63.6905,63.7492,229681.0
2024-11-05 13:00:00,65.17,65.3,65.17,65.22,211120.0,63.7492,63.8764,63.7492,63.7981,211120.0
2024-11-05 13:30:00,65.21,65.34,65.19,65.3,225926.0,63.7883,63.9155,63.7688,63.8764,225926.0
2024-11-05 14:00:00,65.3,65.43,65.3,65.39,236096.0,63.8764,64.0035,63.8764,63.9644,236096.0
2024-11-05 14:30:00,65.39,65.43,65.31,65.4,264131.0,63.9644,64.0035,63.8861,63.9742,264131.0
2024-11-05 15:00:00,65.4,65.47,65.36,65.39,353205.0,63.9742,64.0427,63.935,63.9644,353205.0
2024-11-05 15:30:00,65.38,65.43,65.3,65.39,993154.0,63.9546,64.0035,63.8764,63.9644,993154.0
2024-11-06 09:30:00,64.42,64.86,63.23,64.29,4942180.0,63.0155,63.446,61.8515,62.8884,4942180.0
2024-11-06 10:00:00,64.29,64.3,63.71,63.72,1379900.0,62.8884,62.8982,62.321,62.3308,1379900.0
2024-11-06 10:30:00,63.72,63.82,63.18,63.2,1239543.0,62.3308,62.4286,61.8026,61.8221,1239543.0
2024-11-06 11:00:00,63.21,63.62,63.2,63.52,824173.0,61.8319,62.233,61.8221,62.1352,824173.0
2024-11-06 11:30:00,63.52,63.68,63.5,63.52,1109752.0,62.1352,62.2917,62.1156,62.1352,1109752.0
2024-11-06 12:00:00,63.52,63.53,63.32,63.34,463693.0,62.1352,62.1449,61.9395,61.9591,463693.0
2024-11-06 12:30:00,63.34,63.53,63.28,63.41,410569.0,61.9591,62.1449,61.9004,62.0276,410569.0
2024-11-06 13:00:00,63.41,63.7,63.33,63.67,463998.0,62.0276,62.3112,61.9493,62.2819,463998.0
2024-11-06 13:30:00,63.68,63.93,63.64,63.72,631806.0,62.2917,62.5362,62.2525,62.3308,631806.0
2024-11-06 14:00:00,63.72,63.86,63.62,63.86,351591.0,62.3308,62.4678,62.233,62.4678,351591.0
2024-11-06 14:30:00,63.86,63.87,63.73,63.8,406106.0,62.4678,62.4775,62.3406,62.4091,406106.0
2024-11-06 15:00:00,63.8,63.9,63.7,63.72,639501.0,62.4091,62.5069,62.3112,62.3308,639501.0
2024-11-06 15:30:00,63.72,63.82,63.6,63.68,1888359.0,62.3308,62.4286,62.2134,62.2917,1888359.0
2024-11-07 09:30:00,64.29,64.39,63.92,64.02,1480804.0,62.8884,62.9862,62.5264,62.6243,1480804.0
2024-11-07 10:00:00,64.02,64.06,63.83,63.9,828511.0,62.6243,62.6634,62.4384,62.5069,828511.0
2024-11-07 10:30:00,63.89,64.0,63.83,63.87,481742.0,62.4971,62.6047,62.4384,62.4775,481742.0
2024-11-07 11:00:00,63.87,63.92,63.77,63.78,483792.0,62.4775,62.5264,62.3797,62.3895,483792.0
2024-11-07 11:30:00,63.78,63.89,63.72,63.79,408075.0,62.3895,62.4971,62.3308,62.3993,408075.0
2024-11-07 12:00:00,63.79,63.89,63.75,63.84,488018.0,62.3993,62.4971,62.3602,62.4482,488018.0
2024-11-07 12:30:00,63.85,63.94,63.78,63.91,466553.0,62.458,62.546,62.3895,62.5167,466553.0
2024-11-07 13:00:00,63.91,63.97,63.78,63.79,324729.0,62.5167,62.5754,62.3895,62.3993,324729.0
2024-11-07 13:30:00,63.79,63.81,63.69,63.71,313234.0,62.3993,62.4188,62.3015,62.321,313234.0
2024-11-07 14:00:00,63.7,63.76,63.63,63.74,345540.0,62.3112,62.3699,62.2428,62.3504,345540.0
2024-11-07 14:30:00,63.74,63.88,63.7,63.87,330509.0,62.3504,62.4873,62.3112,62.4775,330509.0
2024-11-07 15:00:00,63.87,64.05,63.85,63.98,514737.0,62.4775,62.6536,62.458,62.5851,514737.0
2024-11-07 15:30:00,63.98,63.99,63.6,63.67,1588627.0,62.5851,62.5949,62.2134,62.2819,1588627.0
2024-11-08 09:30:00,63.91,64.18,63.74,63.97,1126271.0,62.5167,62.7808,62.3504,62.5754,1126271.0
2024-11-08 10:00:00,63.97,64.08,63.85,63.94,671407.0,62.5754,62.683,62.458,62.546,671407.0
2024-11-08 10:30:00,63.95,64.11,63.91,64.06,577534.0,62.5558,62.7123,62.5167,62.6634,577534.0
2024-11-08 11:00:00,64.06,64.09,63.98,64.01,399359.0,62.6634,62.6927,62.5851,62.6145,399359.0
2024-11-08 11:30:00,64.01,64.1,63.97,64.03,322195.0,62.6145,62.7025,62.5754,62.634,322195.0
2024-11-08 12:00:00,64.04,64.21,64.03,64.14,324533.0,62.6438,62.8101,62.634,62.7416,324533.0
2024-11-08 12:30:00,64.14,64.24,64.1,64.1,265672.0,62.7416,62.8395,62.7025,62.7025,265672.0
2024-11-08 13:00:00,64.11,64.17,64.09,64.12,267626.0,62.7123,62.771,62.6927,62.7221,267626.0
2024-11-08 13:30:00,64.12,64.24,64.12,64.16,391585.0,62.7221,62.8395,62.7221,62.7612,391585.0
2024-11-08 14:00:00,64.15,64.17,64.07,64.16,357094.0,62.7514,62.771,62.6732,62.7612,357094.0
2024-11-08 14:30:00,64.16,64.18,64.03,64.06,348033.0,62.7612,62.7808,62.634,62.6634,348033.0
2024-11-08 15:00:00,64.05,64.06,63.99,64.04,725316.0,62.6536,62.6634,62.5949,62.6438,725316.0
2024-11-08 15:30:00,64.04,64.05,63.88,63.96,1755762.0,62.6438,62.6536,62.4873,62.5656,1755762.0
2024-11-11 09:30:00,63.99,64.12,63.71,63.86,1411936.0,62.5949,62.7221,62.321,62.4678,1411936.0
2024-11-11 10:00:00,63.86,63.93,63.65,63.84,1481610.0,62.4678,62.5362,62.2623,62.4482,1481610.0
2024-11-11 10:30:00,63.84,63.84,63.62,63.65,738695.0,62.4482,62.4482,62.233,62.2623,738695.0
2024-11-11 11:00:00,63.66,63.73,63.56,63.64,605230.0,62.2721,62.3406,62.1743,62.2525,605230.0
2024-11-11 11:30:00,63.65,63.74,63.59,63.72,464245.0,62.2623,62.3504,62.2036,62.3308,464245.0
2024-11-11 12:00:00,63.72,63.74,63.59,63.69,379299.0,62.3308,62.3504,62.2036,62.3015,379299.0
2024-11-11 12:30:00,63.7,63.7,63.56,63.59,255236.0,62.3112,62.3112,62.1743,62.2036,255236.0
2024-11-11 13:00:00,63.59,63.64,63.56,63.61,226812.0,62.2036,62.2525,62.1743,62.2232,226812.0
2024-11-11 13:30:00,63.61,63.61,63.5,63.55,342652.0,62.2232,62.2232,62.1156,62.1645,342652.0
2024-11-11 14:00:00,63.56,63.56,63.43,63.51,442589.0,62.1743,62.1743,62.0471,62.1254,442589.0
2024-11-11 14:30:00,63.5,63.51,63.43,63.46,291043.0,62.1156,62.1254,62.0471,62.0765,291043.0
2024-11-11 15:00:00,63.46,63.54,63.37,63.5,530690.0,62.0765,62.1547,61.9884,62.1156,530690.0
2024-11-11 15:30:00,63.49,63.5,63.25,63.37,1475488.0,62.1058,62.1156,61.8711,61.9884,1475488.0
2024-11-12 09:30:00,63.59,63.7,63.23,63.54,1872373.0,62.2036,62.3112,61.8515,62.1547,1872373.0
2024-11-12 10:00:00,63.54,63.75,63.42,63.57,961033.0,62.1547,62.3602,62.0373,62.1841,961033.0
2024-11-12 10:30:00,63.57,63.58,63.33,63.47,489998.0,62.1841,62.1939,61.9493,62.0863,489998.0
2024-11-12 11:00:00,63.47,63.54,63.35,63.37,399484.0,62.0863,62.1547,61.9689,61.9884,399484.0
2024-11-12 11:30:00,63.36,63.45,63.32,63.37,383740.0,61.9787,62.0667,61.9395,61.9884,383740.0
2024-11-12 12:00:00,63.37,63.37,63.2,63.21,281483.0,61.9884,61.9884,61.8221,61.8319,281483.0
2024-11-12 12:30:00,63.21,63.33,63.19,63.22,378800.0,61.8319,61.9493,61.8124,61.8417,378800.0
2024-11-12 13:00:00,63.23,63.28,63.16,63.21,229912.0,61.8515,61.9004,61.783,61.8319,229912.0
2024-11-12 13:30:00,63.21,63.31,63.16,63.28,394236.0,61.8319,61.9297,61.783,61.9004,394236.0
2024-11-12 14:00:00,63.29,63.54,63.28,63.53,446038.0,61.9102,62.1547,61.9004,62.1449,446038.0
2024-11-12 14:30:00,63.53,63.56,63.44,63.47,427103.0,62.1449,62.1743,62.0569,62.0863,427103.0
2024-11-12 15:00:00,63.48,63.52,63.41,63.44,411089.0,62.096,62.1352,62.0276,62.0569,411089.0
2024-11-12 15:30:00,63.45,63.46,63.12,63.21,1702247.0,62.0667,62.0765,61.7439,61.8319,1702247.0
2024-11-13 09:30:00,62.95,63.26,62.49,63.25,1417223.0,61.5776,61.8808,61.1276,61.8711,1417223.0
2024-11-13 10:00:00,63.24,63.26,62.88,63.02,573580.0,61.8613,61.8808,61.5091,61.6461,573580.0
2024-11-13 10:30:00,63.02,63.09,62.95,63.05,284398.0,61.6461,61.7145,61.5776,61.6754,284398.0
2024-11-13 11:00:00,63.05,63.11,63.01,63.06,267749.0,61.6754,61.7341,61.6363,61.6852,267749.0
2024-11-13 11:30:00,63.06,63.13,62.98,62.98,290872.0,61.6852,61.7537,61.6069,61.6069,290872.0
2024-11-13 12:00:00,62.98,62.98,62.79,62.8,538668.0,61.6069,61.6069,61.4211,61.4309,538668.0
2024-11-13 12:30:00,62.8,62.95,62.78,62.9,496499.0,61.4309,61.5776,61.4113,61.5287,496499.0
2024-11-13 13:00:00,62.9,62.91,62.76,62.84,300609.0,61.5287,61.5385,61.3917,61.47,300609.0
2024-11-13 13:30:00,62.84,62.88,62.8,62.82,300703.0,61.47,61.5091,61.4309,61.4504,300703.0
2024-11-13 14:00:00,62.83,63.0,62.82,63.0,345402.0,61.4602,61.6265,61.4504,61.6265,345402.0
2024-11-13 14:30:00,63.0,63.04,62.89,62.91,292092.0,61.6265,61.6656,61.5189,61.5385,292092.0
2024-11-13 15:00:00,62.91,62.96,62.87,62.95,397403.0,61.5385,61.5874,61.4993,61.5776,397403.0
2024-11-13 15:30:00,62.95,63.07,62.92,63.02,1565721.0,61.5776,61.695,61.5482,61.6461,1565721.0
2024-11-14 09:30:00,63.11,63.11,62.75,62.85,1680656.0,61.7341,61.7341,61.382,61.4798,1680656.0
2024-11-14 10:00:00,62.85,62.86,62.53,62.57,1011653.0,61.4798,61.4896,61.1667,61.2059,1011653.0
2024-11-14 10:30:00,62.57,62.66,62.47,62.63,667206.0,61.2059,61.2939,61.1081,61.2646,667206.0
2024-11-14 11:00:00,62.63,62.78,62.57,62.72,942939.0,61.2646,61.4113,61.2059,61.3526,942939.0
2024-11-14 11:30:00,62.72,62.76,62.54,62.55,550499.0,61.3526,61.3917,61.1765,61.1863,550499.0
2024-11-14 12:00:00,62.54,62.68,62.51,62.65,457584.0,61.1765,61.3135,61.1472,61.2841,457584.0
2024-11-14 12:30:00,62.65,62.72,62.61,62.71,731139.0,61.2841,61.3526,61.245,61.3428,731139.0
2024-11-14 13:00:00,62.71,62.77,62.69,62.76,558108.0,61.3428,61.4015,61.3233,61.3917,558108.0
2024-11-14 13:30:00,62.76,62.83,62.73,62.76,416826.0,61.3917,61.4602,61.3624,61.3917,416826.0
2024-11-14 14:00:00,62.76,62.94,62.75,62.93,388354.0,61.3917,61.5678,61.382,61.558,388354.0
2024-11-14 14:30:00,62.93,62.99,62.88,62.94,383420.0,61.558,61.6167,61.5091,61.5678,383420.0
2024-11-14 15:00:00,62.94,62.94,62.8,62.9,498328.0,61.5678,61.5678,61.4309,61.5287,498328.0
2024-11-14 15:30:00,62.9,62.91,62.43,62.55,2425356.0,61.5287,61.5385,61.0689,61.1863,2425356.0
2024-11-15 09:30:00,62.49,62.63,61.93,61.97,2317026.0,61.1276,61.2646,60.5798,60.619,2317026.0
2024-11-15 10:00:00,61.98,62.02,61.77,61.99,1145106.0,60.6287,60.6679,60.4233,60.6385,1145106.0
2024-11-15 10:30:00,61.98,62.02,61.58,61.62,910624.0,60.6287,60.6679,60.2375,60.2766,910624.0
2024-11-15 11:00:00,61.61,61.82,61.52,61.7,880928.0,60.2668,60.4722,60.1788,60.3548,880928.0
2024-11-15 11:30:00,61.69,61.71,61.45,61.48,1163410.0,60.3451,60.3646,60.1103,60.1396,1163410.0
2024-11-15 12:00:00,61.48,61.63,61.39,61.51,1446192.0,60.1396,60.2864,60.0516,60.169,1446192.0
2024-11-15 12:30:00,61.51,61.75,61.47,61.68,1444262.0,60.169,60.4038,60.1299,60.3353,1444262.0
2024-11-15 13:00:00,61.68,61.87,61.64,61.72,1479356.0,60.3353,60.5211,60.2962,60.3744,1479356.0
2024-11-15 13:30:00,61.73,61.77,61.58,61.66,640302.0,60.3842,60.4233,60.2375,60.3157,640302.0
2024-11-15 14:00:00,61.66,61.71,61.51,61.61,631051.0,60.3157,60.3646,60.169,60.2668,631051.0
2024-11-15 14:30:00,61.61,61.73,61.55,61.63,598086.0,60.2668,60.3842,60.2081,60.2864,598086.0
2024-11-15 15:00:00,61.63,61.75,61.56,61.57,848181.0,60.2864,60.4038,60.2179,60.2277,848181.0
2024-11-15 15:30:00,61.57,61.75,61.5,61.73,3263673.0,60.2277,60.4038,60.1592,60.3842,3263673.0
2024-11-18 09:30:00,61.85,62.0,61.56,61.96,1490568.0,60.5016,60.6483,60.2179,60.6092,1490568.0
2024-11-18 10:00:00,61.96,62.12,61.9,61.92,868986.0,60.6092,60.7657,60.5505,60.57,868986.0
2024-11-18 10:30:00,61.92,61.99,61.86,61.98,481697.0,60.57,60.6385,60.5114,60.6287,481697.0
2024-11-18 11:00:00,61.98,62.14,61.97,62.05,356559.0,60.6287,60.7853,60.619,60.6972,356559.0
2024-11-18 11:30:00,62.05,62.12,62.01,62.03,363222.0,60.6972,60.7657,60.6581,60.6776,363222.0
2024-11-18 12:00:00,62.03,62.05,61.97,61.98,300928.0,60.6776,60.6972,60.619,60.6287,300928.0
2024-11-18 12:30:00,61.98,62.01,61.92,62.0,365716.0,60.6287,60.6581,60.57,60.6483,365716.0
2024-11-18 13:00:00,62.0,62.0,61.9,61.96,325710.0,60.6483,60.6483,60.5505,60.6092,325710.0
2024-11-18 13:30:00,61.96,61.96,61.84,61.88,449533.0,60.6092,60.6092,60.4918,60.5309,449533.0
2024-11-18 14:00:00,61.88,62.01,61.87,61.98,318385.0,60.5309,60.6581,60.5211,60.6287,318385.0
2024-11-18 14:30:00,61.98,62.01,61.94,61.96,379875.0,60.6287,60.6581,60.5896,60.6092,379875.0
2024-11-18 15:00:00,61.95,61.95,61.75,61.78,464874.0,60.5994,60.5994,60.4038,60.4331,464874.0
2024-11-18 15:30:00,61.79,61.87,61.69,61.84,1861971.0,60.4429,60.5211,60.3451,60.4918,1861971.0
2024-11-19 09:30:00,61.9,61.98,61.63,61.77,1186786.0,60.5505,60.6287,60.2864,60.4233,1186786.0
2024-11-19 10:00:00,61.77,61.96,61.75,61.96,523550.0,60.4233,60.6092,60.4038,60.6092,523550.0
2024-11-19 10:30:00,61.96,62.06,61.92,61.97,611093.0,60.6092,60.707,60.57,60.619,611093.0
2024-11-19 11:00:00,61.97,62.06,61.91,62.05,634501.0,60.619,60.707,60.5603,60.6972,634501.0
2024-11-19 11:30:00,62.05,62.06,61.96,62.04,404285.0,60.6972,60.707,60.6092,60.6874,404285.0
2024-11-19 12:00:00,62.04,62.09,62.02,62.09,348593.0,60.6874,60.7363,60.6679,60.7363,348593.0
2024-11-19 12:30:00,62.09,62.13,62.05,62.12,309216.0,60.7363,60.7755,60.6972,60.7657,309216.0
2024-11-19 13:00:00,62.12,62.18,62.06,62.15,331375.0,60.7657,60.8244,60.707,60.795,331375.0
2024-11-19 13:30:00,62.14,62.27,62.12,62.25,494592.0,60.7853,60.9124,60.7657,60.8929,494592.0
2024-11-19 14:00:00,62.25,62.33,62.21,62.28,358321.0,60.8929,60.9711,60.8537,60.9222,358321.0
2024-11-19 14:30:00,62.28,62.29,62.18,62.23,574328.0,60.9222,60.932,60.8244,60.8733,574328.0
2024-11-19 15:00:00,62.23,62.34,62.23,62.31,822867.0,60.8733,60.9809,60.8733,60.9515,822867.0
2024-11-19 15:30:00,62.32,62.62,62.29,62.59,2446545.0,60.9613,61.2548,60.932,61.2254,2446545.0
2024-11-20 09:30:00,62.7,62.7,62.19,62.41,1232806.0,61.333,61.333,60.8342,61.0494,1232806.0
2024-11-20 10:00:00,62.41,62.5,62.35,62.46,589863.0,61.0494,61.1374,60.9907,61.0983,589863.0
2024-11-20 10:30:00,62.45,62.49,62.06,62.14,545815.0,61.0885,61.1276,60.707,60.7853,545815.0
2024-11-20 11:00:00,62.14,62.29,62.02,62.23,518527.0,60.7853,60.932,60.6679,60.8733,518527.0
2024-11-20 11:30:00,62.23,62.57,62.22,62.54,519063.0,60.8733,61.2059,60.8635,61.1765,519063.0
2024-11-20 12:00:00,62.53,62.6,62.44,62.57,572692.0,61.1667,61.2352,61.0787,61.2059,572692.0
2024-11-20 12:30:00,62.58,62.78,62.57,62.74,453222.0,61.2157,61.4113,61.2059,61.3722,453222.0
2024-11-20 13:00:00,62.74,62.84,62.7,62.83,494671.0,61.3722,61.47,61.333,61.4602,494671.0
2024-11-20 13:30:00,62.83,62.84,62.72,62.82,448583.0,61.4602,61.47,61.3526,61.4504,448583.0
2024-11-20 14:00:00,62.82,62.86,62.73,62.86,536320.0,61.4504,61.4896,61.3624,61.4896,536320.0
2024-11-20 14:30:00,62.86,62.93,62.84,62.86,596569.0,61.4896,61.558,61.47,61.4896,596569.0
2024-11-20 15:00:00,62.87,62.87,62.71,62.74,496765.0,61.4993,61.4993,61.3428,61.3722,496765.0
2024-11-20 15:30:00,62.74,63.01,62.74,63.01,1902014.0,61.3722,61.6363,61.3722,61.6363,1902014.0
2024-11-21 09:30:00,63.15,63.31,62.95,63.17,1487489.0,61.7732,61.9297,61.5776,61.7928,1487489.0
2024-11-21 10:00:00,63.18,63.37,63.13,63.34,691932.0,61.8026,61.9884,61.7537,61.9591,691932.0
2024-11-21 10:30:00,63.34,63.62,63.3,63.57,1073274.0,61.9591,62.233,61.92,62.1841,1073274.0
2024-11-21 11:00:00,63.58,63.61,63.35,63.36,754876.0,62.1939,62.2232,61.9689,61.9787,754876.0
2024-11-21 11:30:00,63.36,63.46,63.17,63.26,626826.0,61.9787,62.0765,61.7928,61.8808,626826.0
2024-11-21 12:00:00,63.26,63.37,63.19,63.35,605178.0,61.8808,61.9884,61.8124,61.9689,605178.0
2024-11-21 12:30:00,63.35,63.53,63.34,63.49,377492.0,61.9689,62.1449,61.9591,62.1058,377492.0
2024-11-21 13:00:00,63.5,63.61,63.48,63.6,467292.0,62.1156,62.2232,62.096,62.2134,467292.0
2024-11-21 13:30:00,63.6,63.63,63.56,63.6,514540.0,62.2134,62.2428,62.1743,62.2134,514540.0
2024-11-21 14:00:00,63.61,63.65,63.56,63.64,467201.0,62.2232,62.2623,62.1743,62.2525,467201.0
2024-11-21 14:30:00,63.64,63.69,63.58,63.69,628565.0,62.2525,62.3015,62.1939,62.3015,628565.0
2024-11-21 15:00:00,63.69,63.7,63.59,63.65,692665.0,62.3015,62.3112,62.2036,62.2623,692665.0
2024-11-21 15:30:00,63.65,63.81,63.63,63.75,1903258.0,62.2623,62.4188,62.2428,62.3602,1903258.0
2024-11-22 09:30:00,64.24,64.48,64.09,64.24,1887841.0,62.8395,63.0742,62.6927,62.8395,1887841.0
2024-11-22 10:00:00,64.23,64.25,63.85,63.87,794971.0,62.8297,62.8492,62.458,62.4775,794971.0
2024-11-22 10:30:00,63.88,64.03,63.87,63.95,492876.0,62.4873,62.634,62.4775,62.5558,492876.0
2024-11-22 11:00:00,63.95,63.98,63.79,63.84,642533.0,62.5558,62.5851,62.3993,62.4482,642533.0
2024-11-22 11:30:00,63.85,63.86,63.69,63.75,772723.0,62.458,62.4678,62.3015,62.3602,772723.0
2024-11-22 12:00:00,63.75,63.83,63.73,63.74,451720.0,62.3602,62.4384,62.3406,62.3504,451720.0
2024-11-22 12:30:00,63.75,63.78,63.65,63.67,456595.0,62.3602,62.3895,62.2623,62.2819,456595.0
2024-11-22 13:00:00,63.68,63.78,63.67,63.7,637266.0,62.2917,62.3895,62.2819,62.3112,637266.0
2024-11-22 13:30:00,63.71,63.88,63.65,63.88,450354.0,62.321,62.4873,62.2623,62.4873,450354.0
2024-11-22 14:00:00,63.88,63.91,63.81,63.89,656365.0,62.4873,62.5167,62.4188,62.4971,656365.0
2024-11-22 14:30:00,63.88,63.99,63.87,63.94,746317.0,62.4873,62.5949,62.4775,62.546,746317.0
2024-11-22 15:00:00,63.95,63.95,63.82,63.86,748126.0,62.5558,62.5558,62.4286,62.4678,748126.0
2024-11-22 15:30:00,63.86,64.03,63.85,63.91,2271433.0,62.4678,62.634,62.458,62.5167,2271433.0
2024-11-25 09:30:00,64.32,64.71,64.08,64.52,1264328.0,62.9177,63.2992,62.683,63.1134,1264328.0
2024-11-25 10:00:00,64.52,64.59,64.39,64.44,712263.0,63.1134,63.1818,62.9862,63.0351,712263.0
2024-11-25 10:30:00,64.45,64.48,64.25,64.28,413331.0,63.0449,63.0742,62.8492,62.8786,413331.0
2024-11-25 11:00:00,64.27,64.3,64.12,64.13,428329.0,62.8688,62.8982,62.7221,62.7319,428329.0
2024-11-25 11:30:00,64.12,64.17,64.06,64.07,389014.0,62.7221,62.771,62.6634,62.6732,389014.0
2024-11-25 12:00:00,64.07,64.24,64.07,64.16,461978.0,62.6732,62.8395,62.6732,62.7612,461978.0
2024-11-25 12:30:00,64.16,64.17,64.02,64.02,538623.0,62.7612,62.771,62.6243,62.6243,538623.0
2024-11-25 13:00:00,64.03,64.1,63.95,64.03,550946.0,62.634,62.7025,62.5558,62.634,550946.0
2024-11-25 13:30:00,64.02,64.12,63.98,64.12,289704.0,62.6243,62.7221,62.5851,62.7221,289704.0
2024-11-25 14:00:00,64.11,64.11,63.96,63.97,392076.0,62.7123,62.7123,62.5656,62.5754,392076.0
2024-11-25 14:30:00,63.97,64.02,63.94,64.01,402777.0,62.5754,62.6243,62.546,62.6145,402777.0
2024-11-25 15:00:00,64.01,64.1,63.99,64.05,531084.0,62.6145,62.7025,62.5949,62.6536,531084.0
2024-11-25 15:30:00,64.04,64.38,63.84,64.35,2270616.0,62.6438,62.9764,62.4482,62.9471,2270616.0
2024-11-26 09:30:00,64.31,64.58,64.06,64.55,1516515.0,62.9079,63.1721,62.6634,63.1427,1516515.0
2024-11-26 10:00:00,64.55,64.58,64.36,64.5,636493.0,63.1427,63.1721,62.9569,63.0938,636493.0
2024-11-26 10:30:00,64.5,64.52,64.27,64.3,561067.0,63.0938,63.1134,62.8688,62.8982,561067.0
2024-11-26 11:00:00,64.29,64.39,64.29,64.39,366375.0,62.8884,62.9862,62.8884,62.9862,366375.0
2024-11-26 11:30:00,64.39,64.54,64.36,64.45,395142.0,62.9862,63.1329,62.9569,63.0449,395142.0
2024-11-26 12:00:00,64.44,64.48,64.25,64.28,310767.0,63.0351,63.0742,62.8492,62.8786,310767.0
2024-11-26 12:30:00,64.27,64.44,64.27,64.44,244539.0,62.8688,63.0351,62.8688,63.0351,244539.0
2024-11-26 13:00:00,64.44,64.56,64.41,64.46,614337.0,63.0351,63.1525,63.0058,63.0547,614337.0
2024-11-26 13:30:00,64.46,64.57,64.44,64.56,270429.0,63.0547,63.1623,63.0351,63.1525,270429.0
2024-11-26 14:00:00,64.56,64.59,64.49,64.53,320232.0,63.1525,63.1818,63.084,63.1231,320232.0
2024-11-26 14:30:00,64.53,64.6,64.52,64.57,303134.0,63.1231,63.1916,63.1134,63.1623,303134.0
2024-11-26 15:00:00,64.58,64.61,64.53,64.55,350556.0,63.1721,63.2014,63.1231,63.1427,350556.0
2024-11-26 15:30:00,64.54,64.64,64.54,64.56,1601618.0,63.1329,63.2307,63.1329,63.1525,1601618.0
2024-11-27 09:30:00,64.96,65.01,64.59,64.87,1217175.0,63.5438,63.5927,63.1818,63.4557,1217175.0
2024-11-27 10:00:00,64.86,65.0,64.78,64.97,537766.0,63.446,63.5829,63.3677,63.5536,537766.0
2024-11-27 10:30:00,64.96,65.1,64.87,64.89,844107.0,63.5438,63.6807,63.4557,63.4753,844107.0
2024-11-27 11:00:00,64.89,64.97,64.85,64.89,529724.0,63.4753,63.5536,63.4362,63.4753,529724.0
2024-11-27 11:30:00,64.88,64.96,64.85,64.95,392173.0,63.4655,63.5438,63.4362,63.534,392173.0
2024-11-27 12:00:00,64.95,65.02,64.88,64.89,336612.0,63.534,63.6025,63.4655,63.4753,336612.0
2024-11-27 12:30:00,64.89,64.93,64.77,64.78,462137.0,63.4753,63.5144,63.3579,63.3677,462137.0
2024-11-27 13:00:00,64.77,64.78,64.56,64.57,353720.0,63.3579,63.3677,63.1525,63.1623,353720.0
2024-11-27 13:30:00,64.56,64.59,64.5,64.53,360646.0,63.1525,63.1818,63.0938,63.1231,360646.0
2024-11-27 14:00:00,64.53,64.55,64.48,64.5,398443.0,63.1231,63.1427,63.0742,63.0938,398443.0
2024-11-27 14:30:00,64.5,64.52,64.47,64.51,359795.0,63.0938,63.1134,63.0645,63.1036,359795.0
2024-11-27 15:00:00,64.5,64.5,64.31,64.33,365863.0,63.0938,63.0938,62.9079,62.9275,365863.0
2024-11-27 15:30:00,64.33,64.5,64.25,64.45,1516278.0,62.9275,63.0938,62.8492,63.0449,1516278.0
2024-11-29 09:30:00,64.02,64.13,63.77,64.08,1332648.0,63.0982,63.2067,62.8518,63.1574,1332648.0
2024-11-29 10:00:00,64.08,64.19,64.04,64.16,470397.0,63.1574,63.2658,63.118,63.2362,470397.0
2024-11-29 10:30:00,64.16,64.2,64.01,64.2,525238.0,63.2362,63.2757,63.0884,63.2757,525238.0
2024-11-29 11:00:00,64.2,64.25,64.15,64.2,506474.0,63.2757,63.3249,63.2264,63.2757,506474.0
2024-11-29 11:30:00,64.2,64.21,64.11,64.14,364317.0,63.2757,63.2855,63.187,63.2165,364317.0
2024-11-29 12:00:00,64.14,64.23,64.13,64.15,467212.0,63.2165,63.3052,63.2067,63.2264,467212.0
2024-11-29 12:30:00,64.14,64.2,64.03,64.12,1446169.0,63.2165,63.2757,63.1081,63.1968,1446169.0
2024-12-02 09:30:00,64.05,64.19,63.34,63.54,1287307.0,63.1278,63.2658,62.428,62.6252,1287307.0
2024-12-02 10:00:00,63.53,63.6,63.42,63.6,676441.0,62.6153,62.6843,62.5069,62.6843,676441.0
2024-12-02 10:30:00,63.61,63.96,63.59,63.87,537834.0,62.6941,63.0391,62.6744,62.9504,537834.0
2024-12-02 11:00:00,63.86,63.86,63.71,63.76,490094.0,62.9405,62.9405,62.7927,62.842,490094.0
2024-12-02 11:30:00,63.77,63.79,63.62,63.67,469769.0,62.8518,62.8716,62.704,62.7533,469769.0
2024-12-02 12:00:00,63.67,63.69,63.56,63.6,312413.0,62.7533,62.773,62.6449,62.6843,312413.0
2024-12-02 12:30:00,63.6,63.67,63.56,63.6,348495.0,62.6843,62.7533,62.6449,62.6843,348495.0
2024-12-02 13:00:00,63.59,63.76,63.57,63.76,293704.0,62.6744,62.842,62.6547,62.842,293704.0
2024-12-02 13:30:00,63.76,63.79,63.7,63.75,325477.0,62.842,62.8716,62.7829,62.8321,325477.0
2024-12-02 14:00:00,63.75,63.85,63.71,63.75,348006.0,62.8321,62.9307,62.7927,62.8321,348006.0
2024-12-02 14:30:00,63.75,63.78,63.69,63.75,305990.0,62.8321,62.8617,62.773,62.8321,305990.0
2024-12-02 15:00:00,63.75,63.77,63.71,63.72,389184.0,62.8321,62.8518,62.7927,62.8026,389184.0
2024-12-02 15:30:00,63.72,63.81,63.62,63.67,1753521.0,62.8026,62.8913,62.704,62.7533,1753521.0
2024-12-03 09:30:00,63.72,63.84,63.02,63.15,1637642.0,62.8026,62.9208,62.1126,62.2408,1637642.0
2024-12-03 10:00:00,63.19,63.43,63.14,63.33,696403.0,62.2802,62.5167,62.2309,62.4182,696403.0
2024-12-03 10:30:00,63.33,63.55,63.2,63.48,695782.0,62.4182,62.635,62.2901,62.566,695782.0
2024-12-03 11:00:00,63.48,63.62,63.46,63.6,509373.0,62.566,62.704,62.5463,62.6843,509373.0
2024-12-03 11:30:00,63.6,63.63,63.51,63.55,439692.0,62.6843,62.7139,62.5956,62.635,439692.0
2024-12-03 12:00:00,63.55,63.75,63.55,63.75,332875.0,62.635,62.8321,62.635,62.8321,332875.0
2024-12-03 12:30:00,63.75,63.76,63.64,63.68,288673.0,62.8321,62.842,62.7237,62.7631,288673.0
2024-12-03 13:00:00,63.68,63.82,63.62,63.81,293657.0,62.7631,62.9011,62.704,62.8913,293657.0
2024-12-03 13:30:00,63.82,64.08,63.81,63.99,701898.0,62.9011,63.1574,62.8913,63.0687,701898.0
2024-12-03 14:00:00,63.99,63.99,63.84,63.91,560232.0,63.0687,63.0687,62.9208,62.9898,560232.0
2024-12-03 14:30:00,63.91,63.94,63.76,63.83,486681.0,62.9898,63.0194,62.842,62.911,486681.0
2024-12-03 15:00:00,63.84,63.84,63.69,63.74,604340.0,62.9208,62.9208,62.773,62.8223,604340.0
2024-12-03 15:30:00,63.73,63.81,63.43,63.53,2717682.0,62.8124,62.8913,62.5167,62.6153,2717682.0
2024-12-04 09:30:00,63.28,63.35,62.83,62.96,1459946.0,62.3689,62.4379,61.9254,62.0535,1459946.0
2024-12-04 10:00:00,62.95,62.96,62.5,62.62,1404316.0,62.0437,62.0535,61.6001,61.7184,1404316.0
2024-12-04 10:30:00,62.63,62.68,62.53,62.68,777409.0,61.7283,61.7775,61.6297,61.7775,777409.0
2024-12-04 11:00:00,62.68,62.68,62.5,62.59,835237.0,61.7775,61.7775,61.6001,61.6888,835237.0
2024-12-04 11:30:00,62.59,62.68,62.54,62.66,468007.0,61.6888,61.7775,61.6396,61.7578,468007.0
2024-12-04 12:00:00,62.66,62.73,62.44,62.46,558693.0,61.7578,61.8268,61.541,61.5607,558693.0
2024-12-04 12:30:00,62.45,62.52,62.34,62.36,970048.0,61.5509,61.6198,61.4424,61.4621,970048.0
2024-12-04 13:00:00,62.36,62.42,62.33,62.41,639235.0,61.4621,61.5213,61.4326,61.5114,639235.0
2024-12-04 13:30:00,62.42,62.47,62.3,62.31,451698.0,61.5213,61.5706,61.403,61.4129,451698.0
2024-12-04 14:00:00,62.31,62.36,62.14,62.15,884985.0,61.4129,61.4621,61.2453,61.2552,884985.0
2024-12-04 14:30:00,62.15,62.19,61.94,62.0,1643283.0,61.2552,61.2946,61.0482,61.1073,1643283.0
2024-12-04 15:00:00,62.0,62.07,61.96,61.99,1966040.0,61.1073,61.1763,61.0679,61.0975,1966040.0
2024-12-04 15:30:00,61.98,62.22,61.9,62.21,3881128.0,61.0876,61.3242,61.0088,61.3143,3881128.0
2024-12-05 09:30:00,62.47,62.65,62.1,62.39,1889633.0,61.5706,61.748,61.2059,61.4917,1889633.0
2024-12-05 10:00:00,62.38,62.48,62.32,62.36,1173297.0,61.4819,61.5804,61.4227,61.4621,1173297.0
2024-12-05 10:30:00,62.36,62.42,62.21,62.35,732555.0,61.4621,61.5213,61.3143,61.4523,732555.0
2024-12-05 11:00:00,62.35,62.41,62.18,62.3,583479.0,61.4523,61.5114,61.2847,61.403,583479.0
2024-12-05 11:30:00,62.3,62.45,62.29,62.39,513293.0,61.403,61.5509,61.3932,61.4917,513293.0
2024-12-05 12:00:00,62.39,62.63,62.39,62.61,926559.0,61.4917,61.7283,61.4917,61.7085,926559.0
2024-12-05 12:30:00,62.6,62.9,62.58,62.81,1526133.0,61.6987,61.9944,61.679,61.9057,1526133.0
2024-12-05 13:00:00,62.8,63.0,62.78,62.92,722386.0,61.8958,62.0929,61.8761,62.0141,722386.0
2024-12-05 13:30:00,62.92,62.99,62.84,62.9,1102902.0,62.0141,62.0831,61.9352,61.9944,1102902.0
2024-12-05 14:00:00,62.9,62.97,62.78,62.9,693571.0,61.9944,62.0634,61.8761,61.9944,693571.0
2024-12-05 14:30:00,62.9,62.95,62.85,62.91,717644.0,61.9944,62.0437,61.9451,62.0042,717644.0
2024-12-05 15:00:00,62.91,62.95,62.89,62.95,645569.0,62.0042,62.0437,61.9845,62.0437,645569.0
2024-12-05 15:30:00,62.95,63.12,62.91,62.94,2898922.0,62.0437,62.2112,62.0042,62.0338,2898922.0
2024-12-06 09:30:00,62.83,63.34,62.69,63.34,1450754.0,61.9254,62.428,61.7874,62.428,1450754.0
2024-12-06 10:00:00,63.34,63.36,62.99,63.03,1137450.0,62.428,62.4477,62.0831,62.1225,1137450.0
2024-12-06 10:30:00,63.03,63.05,62.78,62.92,630324.0,62.1225,62.1422,61.8761,62.0141,630324.0
2024-12-06 11:00:00,62.92,62.92,62.7,62.71,545991.0,62.0141,62.0141,61.7973,61.8071,545991.0
2024-12-06 11:30:00,62.7,62.91,62.7,62.84,389807.0,61.7973,62.0042,61.7973,61.9352,389807.0
2024-12-06 12:00:00,62.84,62.84,62.62,62.72,359847.0,61.9352,61.9352,61.7184,61.817,359847.0
2024-12-06 12:30:00,62.72,62.91,62.66,62.87,499992.0,61.817,62.0042,61.7578,61.9648,499992.0
2024-12-06 13:00:00,62.88,62.89,62.73,62.74,412441.0,61.9747,61.9845,61.8268,61.8367,412441.0
2024-12-06 13:30:00,62.74,62.84,62.7,62.83,406978.0,61.8367,61.9352,61.7973,61.9254,406978.0
2024-12-06 14:00:00,62.83,62.84,62.73,62.8,475218.0,61.9254,61.9352,61.8268,61.8958,475218.0
2024-12-06 14:30:00,62.8,62.8,62.74,62.76,482160.0,61.8958,61.8958,61.8367,61.8564,482160.0
2024-12-06 15:00:00,62.76,62.88,62.75,62.85,599086.0,61.8564,61.9747,61.8465,61.9451,599086.0
2024-12-06 15:30:00,62.85,62.85,62.51,62.51,1705365.0,61.9451,61.9451,61.61,61.61,1705365.0
2024-12-09 09:30:00,62.69,62.79,61.9,61.92,2342702.0,61.7874,61.886,61.0088,61.0285,2342702.0
2024-12-09 10:00:00,61.93,62.52,61.92,62.5,1507471.0,61.0383,61.6198,61.0285,61.6001,1507471.0
2024-12-09 10:30:00,62.5,62.91,62.49,62.65,1211805.0,61.6001,62.0042,61.5903,61.748,1211805.0
2024-12-09 11:00:00,62.65,62.84,62.43,62.46,830193.0,61.748,61.9352,61.5311,61.5607,830193.0
2024-12-09 11:30:00,62.45,62.46,62.26,62.39,732945.0,61.5509,61.5607,61.3636,61.4917,732945.0
2024-12-09 12:00:00,62.39,62.71,62.28,62.69,707653.0,61.4917,61.8071,61.3833,61.7874,707653.0
2024-12-09 12:30:00,62.69,62.81,62.64,62.73,778392.0,61.7874,61.9057,61.7381,61.8268,778392.0
2024-12-09 13:00:00,62.74,62.86,62.68,62.85,581188.0,61.8367,61.9549,61.7775,61.9451,581188.0
2024-12-09 13:30:00,62.86,62.93,62.77,62.8,943810.0,61.9549,62.0239,61.8662,61.8958,943810.0
2024-12-09 14:00:00,62.8,62.84,62.73,62.78,710862.0,61.8958,61.9352,61.8268,61.8761,710862.0
2024-12-09 14:30:00,62.77,62.9,62.77,62.81,770858.0,61.8662,61.9944,61.8662,61.9057,770858.0
2024-12-09 15:00:00,62.8,62.82,62.72,62.77,712539.0,61.8958,61.9155,61.817,61.8662,712539.0
2024-12-09 15:30:00,62.77,62.78,62.56,62.63,2327682.0,61.8662,61.8761,61.6593,61.7283,2327682.0
2024-12-10 09:30:00,62.7,62.72,61.87,61.95,1659371.0,61.7973,61.817,60.9792,61.058,1659371.0
2024-12-10 10:00:00,61.95,62.31,61.79,62.25,1008342.0,61.058,61.4129,60.9004,61.3537,1008342.0
2024-12-10 10:30:00,62.25,62.49,62.21,62.45,582561.0,61.3537,61.5903,61.3143,61.5509,582561.0
2024-12-10 11:00:00,62.44,62.59,62.4,62.58,464507.0,61.541,61.6888,61.5016,61.679,464507.0
2024-12-10 11:30:00,62.57,62.73,62.55,62.59,482726.0,61.6691,61.8268,61.6494,61.6888,482726.0
2024-12-10 12:00:00,62.58,62.68,62.55,62.58,405191.0,61.679,61.7775,61.6494,61.679,405191.0
2024-12-10 12:30:00,62.58,62.6,62.5,62.55,364680.0,61.679,61.6987,61.6001,61.6494,364680.0
2024-12-10 13:00:00,62.55,62.6,62.5,62.52,281175.0,61.6494,61.6987,61.6001,61.6198,281175.0
2024-12-10 13:30:00,62.52,62.6,62.47,62.6,266663.0,61.6198,61.6987,61.5706,61.6987,266663.0
2024-12-10 14:00:00,62.6,62.62,62.53,62.57,304704.0,61.6987,61.7184,61.6297,61.6691,304704.0
2024-12-10 14:30:00,62.57,62.84,62.55,62.84,598120.0,61.6691,61.9352,61.6494,61.9352,598120.0
2024-12-10 15:00:00,62.85,63.02,62.84,63.02,525131.0,61.9451,62.1126,61.9352,62.1126,525131.0
2024-12-10 15:30:00,63.02,63.04,62.79,62.94,1922433.0,62.1126,62.1324,61.886,62.0338,1922433.0
2024-12-11 09:30:00,63.0,63.49,62.92,63.07,1328799.0,62.0929,62.5759,62.0141,62.1619,1328799.0
2024-12-11 10:00:00,63.05,63.49,63.04,63.38,1007673.0,62.1422,62.5759,62.1324,62.4675,1007673.0
2024-12-11 10:30:00,63.38,63.48,63.29,63.41,549249.0,62.4675,62.566,62.3788,62.497,549249.0
2024-12-11 11:00:00,63.41,63.49,63.33,63.41,458343.0,62.497,62.5759,62.4182,62.497,458343.0
2024-12-11 11:30:00,63.42,63.6,63.38,63.48,391631.0,62.5069,62.6843,62.4675,62.566,391631.0
2024-12-11 12:00:00,63.48,63.63,63.46,63.6,1332485.0,62.566,62.7139,62.5463,62.6843,1332485.0
2024-12-11 12:30:00,63.61,63.62,63.42,63.48,561681.0,62.6941,62.704,62.5069,62.566,561681.0
2024-12-11 13:00:00,63.49,63.5,63.19,63.22,420861.0,62.5759,62.5857,62.2802,62.3098,420861.0
2024-12-11 13:30:00,63.21,63.22,62.83,62.89,655195.0,62.2999,62.3098,61.9254,61.9845,655195.0
2024-12-11 14:00:00,62.89,62.94,62.62,62.65,988556.0,61.9845,62.0338,61.7184,61.748,988556.0
2024-12-11 14:30:00,62.64,62.65,62.47,62.58,990251.0,61.7381,61.748,61.5706,61.679,990251.0
2024-12-11 15:00:00,62.58,62.69,62.52,62.61,760038.0,61.679,61.7874,61.6198,61.7085,760038.0
2024-12-11 15:30:00,62.61,62.79,62.4,62.62,2970421.0,61.7085,61.886,61.5016,61.7184,2970421.0
2024-12-12 09:30:00,63.55,63.7,63.22,63.65,1796695.0,62.635,62.7829,62.3098,62.7336,1796695.0
2024-12-12 10:00:00,63.65,63.74,63.48,63.69,857899.0,62.7336,62.8223,62.566,62.773,857899.0
2024-12-12 10:30:00,63.69,63.74,63.56,63.66,631432.0,62.773,62.8223,62.6449,62.7434,631432.0
2024-12-12 11:00:00,63.67,63.79,63.49,63.78,561664.0,62.7533,62.8716,62.5759,62.8617,561664.0
2024-12-12 11:30:00,63.78,63.81,63.6,63.62,489879.0,62.8617,62.8913,62.6843,62.704,489879.0
2024-12-12 12:00:00,63.62,63.68,63.55,63.63,395416.0,62.704,62.7631,62.635,62.7139,395416.0
2024-12-12 12:30:00,63.62,63.64,63.5,63.58,306935.0,62.704,62.7237,62.5857,62.6646,306935.0
2024-12-12 13:00:00,63.59,63.64,63.52,63.54,350106.0,62.6744,62.7237,62.6054,62.6252,350106.0
2024-12-12 13:30:00,63.53,63.61,63.42,63.46,342056.0,62.6153,62.6941,62.5069,62.5463,342056.0
2024-12-12 14:00:00,63.46,63.53,63.37,63.5,653504.0,62.5463,62.6153,62.4576,62.5857,653504.0
2024-12-12 14:30:00,63.5,63.5,63.41,63.48,434947.0,62.5857,62.5857,62.497,62.566,434947.0
2024-12-12 15:00:00,63.48,63.75,63.46,63.73,624599.0,62.566,62.8321,62.5463,62.8124,624599.0
2024-12-12 15:30:00,63.73,63.92,63.72,63.85,2235268.0,62.8124,62.9997,62.8026,62.9307,2235268.0
2024-12-13 09:30:00,63.57,63.71,63.11,63.23,1244568.0,62.6547,62.7927,62.2013,62.3196,1244568.0
2024-12-13 10:00:00,63.23,63.59,63.11,63.57,762012.0,62.3196,62.6744,62.2013,62.6547,762012.0
2024-12-13 10:30:00,63.56,63.8,63.41,63.8,552431.0,62.6449,62.8814,62.497,62.8814,552431.0
2024-12-13 11:00:00,63.8,63.83,63.64,63.71,502573.0,62.8814,62.911,62.7237,62.7927,502573.0
2024-12-13 11:30:00,63.71,63.84,63.64,63.74,436132.0,62.7927,62.9208,62.7237,62.8223,436132.0
2024-12-13 12:00:00,63.74,63.74,63.55,63.64,329763.0,62.8223,62.8223,62.635,62.7237,329763.0
2024-12-13 12:30:00,63.64,63.68,63.39,63.4,307339.0,62.7237,62.7631,62.4773,62.4872,307339.0
2024-12-13 13:00:00,63.4,63.49,63.38,63.49,386364.0,62.4872,62.5759,62.4675,62.5759,386364.0
2024-12-13 13:30:00,63.49,63.5,63.41,63.43,215891.0,62.5759,62.5857,62.497,62.5167,215891.0
2024-12-13 14:00:00,63.42,63.48,63.32,63.34,191979.0,62.5069,62.566,62.4083,62.428,191979.0
2024-12-13 14:30:00,63.34,63.41,63.33,63.36,408166.0,62.428,62.497,62.4182,62.4477,408166.0
2024-12-13 15:00:00,63.36,63.46,63.35,63.43,455885.0,62.4477,62.5463,62.4379,62.5167,455885.0
2024-12-13 15:30:00,63.42,63.46,63.11,63.13,1162096.0,62.5069,62.5463,62.2013,62.2211,1162096.0
2024-12-16 09:30:00,63.23,63.86,63.12,63.37,1876363.0,62.3196,62.9405,62.2112,62.4576,1876363.0
2024-12-16 10:00:00,63.38,63.71,63.34,63.61,751350.0,62.4675,62.7927,62.428,62.6941,751350.0
2024-12-16 10:30:00,63.6,63.69,63.4,63.44,836848.0,62.6843,62.773,62.4872,62.5266,836848.0
2024-12-16 11:00:00,63.45,63.49,63.22,63.25,840421.0,62.5365,62.5759,62.3098,62.3393,840421.0
2024-12-16 11:30:00,63.25,63.32,63.16,63.16,715924.0,62.3393,62.4083,62.2506,62.2506,715924.0
2024-12-16 12:00:00,63.17,63.2,63.02,63.05,682802.0,62.2605,62.2901,62.1126,62.1422,682802.0
2024-12-16 12:30:00,63.05,63.15,62.84,62.84,1617387.0,62.1422,62.2408,61.9352,61.9352,1617387.0
2024-12-16 13:00:00,62.83,62.85,62.66,62.81,941566.0,61.9254,61.9451,61.7578,61.9057,941566.0
2024-12-16 13:30:00,62.8,62.86,62.72,62.8,552465.0,61.8958,61.9549,61.817,61.8958,552465.0
2024-12-16 14:00:00,62.8,62.82,62.69,62.7,581547.0,61.8958,61.9155,61.7874,61.7973,581547.0
2024-12-16 14:30:00,62.7,62.71,62.6,62.63,726180.0,61.7973,61.8071,61.6987,61.7283,726180.0
2024-12-16 15:00:00,62.63,62.66,62.49,62.55,953694.0,61.7283,61.7578,61.5903,61.6494,953694.0
2024-12-16 15:30:00,62.55,62.6,62.35,62.58,2213350.0,61.6494,61.6987,61.4523,61.679,2213350.0
2024-12-17 09:30:00,62.45,63.19,62.32,63.16,1186444.0,61.5509,62.2802,61.4227,62.2506,1186444.0
2024-12-17 10:00:00,63.18,63.44,63.15,63.41,751292.0,62.2703,62.5266,62.2408,62.497,751292.0
2024-12-17 10:30:00,63.4,63.55,63.32,63.37,687626.0,62.4872,62.635,62.4083,62.4576,687626.0
2024-12-17 11:00:00,63.37,63.49,63.21,63.29,942869.0,62.4576,62.5759,62.2999,62.3788,942869.0
2024-12-17 11:30:00,63.29,63.46,63.22,63.45,881402.0,62.3788,62.5463,62.3098,62.5365,881402.0
2024-12-17 12:00:00,63.45,63.51,63.36,63.42,777682.0,62.5365,62.5956,62.4477,62.5069,777682.0
2024-12-17 12:30:00,63.42,63.46,63.31,63.4,642562.0,62.5069,62.5463,62.3985,62.4872,642562.0
2024-12-17 13:00:00,63.39,63.42,63.23,63.4,438562.0,62.4773,62.5069,62.3196,62.4872,438562.0
2024-12-17 13:30:00,63.4,63.45,63.28,63.42,608800.0,62.4872,62.5365,62.3689,62.5069,608800.0
2024-12-17 14:00:00,63.41,63.48,63.34,63.43,670738.0,62.497,62.566,62.428,62.5167,670738.0
2024-12-17 14:30:00,63.43,63.43,63.36,63.39,657098.0,62.5167,62.5167,62.4477,62.4773,657098.0
2024-12-17 15:00:00,63.39,63.51,63.36,63.41,900759.0,62.4773,62.5956,62.4477,62.497,900759.0
2024-12-17 15:30:00,63.4,63.49,63.32,63.43,2500461.0,62.4872,62.5759,62.4083,62.5167,2500461.0
2024-12-18 09:30:00,62.92,63.48,62.79,63.43,1069425.0,62.0141,62.566,61.886,62.5167,1069425.0
2024-12-18 10:00:00,63.43,63.64,63.34,63.45,901250.0,62.5167,62.7237,62.428,62.5365,901250.0
2024-12-18 10:30:00,63.45,63.55,63.4,63.43,579518.0,62.5365,62.635,62.4872,62.5167,579518.0
2024-12-18 11:00:00,63.43,63.5,63.35,63.44,645746.0,62.5167,62.5857,62.4379,62.5266,645746.0
2024-12-18 11:30:00,63.44,63.56,63.43,63.52,465084.0,62.5266,62.6449,62.5167,62.6054,465084.0
2024-12-18 12:00:00,63.52,63.63,63.48,63.54,423409.0,62.6054,62.7139,62.566,62.6252,423409.0
2024-12-18 12:30:00,63.53,63.56,63.42,63.47,348456.0,62.6153,62.6449,62.5069,62.5562,348456.0
2024-12-18 13:00:00,63.47,63.49,63.34,63.35,560522.0,62.5562,62.5759,62.428,62.4379,560522.0
2024-12-18 13:30:00,63.34,63.45,63.26,63.31,852338.0,62.428,62.5365,62.3492,62.3985,852338.0
2024-12-18 14:00:00,63.3,63.32,63.1,63.16,482112.0,62.3886,62.4083,62.1915,62.2506,482112.0
2024-12-18 14:30:00,63.16,63.41,63.15,63.34,752096.0,62.2506,62.497,62.2408,62.428,752096.0
2024-12-18 15:00:00,63.35,63.59,63.3,63.52,929667.0,62.4379,62.6744,62.3886,62.6054,929667.0
2024-12-18 15:30:00,63.52,63.57,62.8,62.83,2979845.0,62.6054,62.6547,61.8958,61.9254,2979845.0
2024-12-19 09:30:00,62.7,63.04,62.42,62.7,1479712.0,61.7973,62.1324,61.5213,61.7973,1479712.0
2024-12-19 10:00:00,62.71,63.0,62.65,62.99,824222.0,61.8071,62.0929,61.748,62.0831,824222.0
2024-12-19 10:30:00,62.99,63.0,62.82,62.88,701228.0,62.0831,62.0929,61.9155,61.9747,701228.0
2024-12-19 11:00:00,62.87,63.0,62.78,62.96,541018.0,61.9648,62.0929,61.8761,62.0535,541018.0
2024-12-19 11:30:00,62.96,62.96,62.73,62.78,502173.0,62.0535,62.0535,61.8268,61.8761,502173.0
2024-12-19 12:00:00,62.77,62.97,62.76,62.94,361218.0,61.8662,62.0634,61.8564,62.0338,361218.0
2024-12-19 12:30:00,62.94,63.13,62.88,63.05,527720.0,62.0338,62.2211,61.9747,62.1422,527720.0
2024-12-19 13:00:00,63.05,63.17,62.95,63.16,507923.0,62.1422,62.2605,62.0437,62.2506,507923.0
2024-12-19 13:30:00,63.15,63.16,63.07,63.13,436394.0,62.2408,62.2506,62.1619,62.2211,436394.0
2024-12-19 14:00:00,63.14,63.16,62.84,62.92,498669.0,62.2309,62.2506,61.9352,62.0141,498669.0
2024-12-19 14:30:00,62.91,62.95,62.75,62.76,541807.0,62.0042,62.0437,61.8465,61.8564,541807.0
2024-12-19 15:00:00,62.76,62.81,62.63,62.67,729429.0,61.8564,61.9057,61.7283,61.7677,729429.0
2024-12-19 15:30:00,62.67,62.84,62.4,62.44,2594741.0,61.7677,61.9352,61.5016,61.541,2594741.0
2024-12-20 09:30:00,62.47,62.65,62.28,62.52,3676925.0,61.5706,61.748,61.3833,61.6198,3676925.0
2024-12-20 10:00:00,62.53,62.58,62.33,62.48,614637.0,61.6297,61.679,61.4326,61.5804,614637.0
2024-12-20 10:30:00,62.48,62.55,62.29,62.43,514892.0,61.5804,61.6494,61.3932,61.5311,514892.0
2024-12-20 11:00:00,62.42,62.96,62.41,62.96,397003.0,61.5213,62.0535,61.5114,62.0535,397003.0
2024-12-20 11:30:00,62.97,63.05,62.87,62.98,533606.0,62.0634,62.1422,61.9648,62.0732,533606.0
2024-12-20 12:00:00,62.97,63.06,62.9,62.95,402944.0,62.0634,62.1521,61.9944,62.0437,402944.0
2024-12-20 12:30:00,62.95,62.98,62.76,62.94,533472.0,62.0437,62.0732,61.8564,62.0338,533472.0
2024-12-20 13:00:00,62.94,62.97,62.84,62.85,447028.0,62.0338,62.0634,61.9352,61.9451,447028.0
2024-12-20 13:30:00,62.86,62.92,62.71,62.71,550257.0,61.9549,62.0141,61.8071,61.8071,550257.0
2024-12-20 14:00:00,62.71,62.94,62.69,62.94,392250.0,61.8071,62.0338,61.7874,62.0338,392250.0
2024-12-20 14:30:00,62.94,62.97,62.83,62.87,501811.0,62.0338,62.0634,61.9254,61.9648,501811.0
2024-12-20 15:00:00,62.87,62.91,62.69,62.7,637409.0,61.9648,62.0042,61.7874,61.7973,637409.0
2024-12-20 15:30:00,62.71,62.83,62.52,62.58,2874091.0,61.8071,61.9254,61.6198,61.679,2874091.0
2024-12-23 09:30:00,62.5,62.76,61.89,61.93,1109659.0,61.6001,61.8564,60.9989,61.0383,1109659.0
2024-12-23 10:00:00,61.92,62.14,61.89,61.94,637697.0,61.0285,61.2453,60.9989,61.0482,637697.0
2024-12-23 10:30:00,61.95,61.95,61.75,61.87,407564.0,61.058,61.058,60.8609,60.9792,407564.0
2024-12-23 11:00:00,61.87,61.99,61.84,61.9,539870.0,60.9792,61.0975,60.9496,61.0088,539870.0
2024-12-23 11:30:00,61.9,61.96,61.78,61.79,409256.0,61.0088,61.0679,60.8905,60.9004,409256.0
2024-12-23 12:00:00,61.79,61.84,61.56,61.57,518244.0,60.9004,60.9496,60.6737,60.6835,518244.0
2024-12-23 12:30:00,61.57,61.77,61.53,61.72,362965.0,60.6835,60.8806,60.6441,60.8314,362965.0
2024-12-23 13:00:00,61.72,61.85,61.66,61.85,418772.0,60.8314,60.9595,60.7722,60.9595,418772.0
2024-12-23 13:30:00,61.84,61.9,61.77,61.83,350322.0,60.9496,61.0088,60.8806,60.9398,350322.0
2024-12-23 14:00:00,61.83,62.07,61.82,61.93,413837.0,60.9398,61.1763,60.9299,61.0383,413837.0
2024-12-23 14:30:00,61.93,61.97,61.84,61.97,423932.0,61.0383,61.0778,60.9496,61.0778,423932.0
2024-12-23 15:00:00,61.97,62.22,61.95,62.17,475337.0,61.0778,61.3242,61.058,61.2749,475337.0
2024-12-23 15:30:00,62.18,62.41,62.13,62.37,1221745.0,61.2847,61.5114,61.2355,61.472,1221745.0
2024-12-24 09:30:00,62.2,62.47,62.01,62.37,751600.0,61.3045,61.5706,61.1172,61.472,751600.0
2024-12-24 10:00:00,62.37,62.5,62.37,62.43,337585.0,61.472,61.6001,61.472,61.5311,337585.0
2024-12-24 10:30:00,62.43,62.64,62.4,62.47,398405.0,61.5311,61.7381,61.5016,61.5706,398405.0
2024-12-24 11:00:00,62.47,62.58,62.44,62.5,333615.0,61.5706,61.679,61.541,61.6001,333615.0
2024-12-24 11:30:00,62.5,62.58,62.46,62.51,261124.0,61.6001,61.679,61.5607,61.61,261124.0
2024-12-24 12:00:00,62.51,62.66,62.5,62.64,301089.0,61.61,61.7578,61.6001,61.7381,301089.0
2024-12-24 12:30:00,62.64,62.82,62.57,62.78,610946.0,61.7381,61.9155,61.6691,61.8761,610946.0
2024-12-26 09:30:00,62.62,62.69,62.42,62.57,720900.0,61.7184,61.7874,61.5213,61.6691,720900.0
2024-12-26 10:00:00,62.58,62.71,62.5,62.51,400340.0,61.679,61.8071,61.6001,61.61,400340.0
2024-12-26 10:30:00,62.51,62.52,62.4,62.49,305080.0,61.61,61.6198,61.5016,61.5903,305080.0
2024-12-26 11:00:00,62.48,62.54,62.4,62.51,272736.0,61.5804,61.6396,61.5016,61.61,272736.0
2024-12-26 11:30:00,62.5,62.68,62.5,62.66,277581.0,61.6001,61.7775,61.6001,61.7578,277581.0
2024-12-26 12:00:00,62.66,62.74,62.65,62.7,220143.0,61.7578,61.8367,61.748,61.7973,220143.0
2024-12-26 12:30:00,62.71,62.72,62.64,62.67,152571.0,61.8071,61.817,61.7381,61.7677,152571.0
2024-12-26 13:00:00,62.67,62.7,62.57,62.59,167453.0,61.7677,61.7973,61.6691,61.6888,167453.0
2024-12-26 13:30:00,62.59,62.69,62.55,62.68,270720.0,61.6888,61.7874,61.6494,61.7775,270720.0
2024-12-26 14:00:00,62.67,62.67,62.56,62.64,218223.0,61.7677,61.7677,61.6593,61.7381,218223.0
2024-12-26 14:30:00,62.65,62.69,62.58,62.59,205783.0,61.748,61.7874,61.679,61.6888,205783.0
2024-12-26 15:00:00,62.59,62.61,62.55,62.59,290059.0,61.6888,61.7085,61.6494,61.6888,290059.0
2024-12-26 15:30:00,62.59,62.69,62.53,62.57,791927.0,61.6888,61.7874,61.6297,61.6691,791927.0
2024-12-27 09:30:00,62.45,62.87,62.2,62.85,755585.0,61.5509,61.9648,61.3045,61.9451,755585.0
2024-12-27 10:00:00,62.85,62.95,62.78,62.8,380443.0,61.9451,62.0437,61.8761,61.8958,380443.0
2024-12-27 10:30:00,62.8,62.85,62.59,62.61,284794.0,61.8958,61.9451,61.6888,61.7085,284794.0
2024-12-27 11:00:00,62.6,62.6,62.51,62.55,269657.0,61.6987,61.6987,61.61,61.6494,269657.0
2024-12-27 11:30:00,62.55,62.71,62.42,62.46,375352.0,61.6494,61.8071,61.5213,61.5607,375352.0
2024-12-27 12:00:00,62.45,62.47,62.38,62.43,196160.0,61.5509,61.5706,61.4819,61.5311,196160.0
2024-12-27 12:30:00,62.43,62.47,62.32,62.36,178590.0,61.5311,61.5706,61.4227,61.4621,178590.0
2024-12-27 13:00:00,62.37,62.49,62.36,62.42,172641.0,61.472,61.5903,61.4621,61.5213,172641.0
2024-12-27 13:30:00,62.42,62.6,62.39,62.47,283264.0,61.5213,61.6987,61.4917,61.5706,283264.0
2024-12-27 14:00:00,62.46,62.6,62.44,62.57,219067.0,61.5607,61.6987,61.541,61.6691,219067.0
2024-12-27 14:30:00,62.58,62.6,62.53,62.54,214665.0,61.679,61.6987,61.6297,61.6396,214665.0
2024-12-27 15:00:00,62.55,62.55,62.42,62.45,253010.0,61.6494,61.6494,61.5213,61.5509,253010.0
2024-12-27 15:30:00,62.45,62.61,62.38,62.46,1076492.0,61.5509,61.7085,61.4819,61.5607,1076492.0
2024-12-30 09:30:00,62.34,62.34,61.68,61.89,929218.0,61.4424,61.4424,60.7919,60.9989,929218.0
2024-12-30 10:00:00,61.9,62.0,61.83,61.94,515910.0,61.0088,61.1073,60.9398,61.0482,515910.0
2024-12-30 10:30:00,61.94,61.99,61.75,61.79,325093.0,61.0482,61.0975,60.8609,60.9004,325093.0
2024-12-30 11:00:00,61.8,62.02,61.79,62.01,288612.0,60.9102,61.127,60.9004,61.1172,288612.0
2024-12-30 11:30:00,62.01,62.07,61.89,61.97,248456.0,61.1172,61.1763,60.9989,61.0778,248456.0
2024-12-30 12:00:00,61.97,62.19,61.96,62.13,299972.0,61.0778,61.2946,61.0679,61.2355,299972.0
2024-12-30 12:30:00,62.13,62.19,62.05,62.17,223262.0,61.2355,61.2946,61.1566,61.2749,223262.0
2024-12-30 13:00:00,62.17,62.18,62.06,62.1,223471.0,61.2749,61.2847,61.1665,61.2059,223471.0
2024-12-30 13:30:00,62.1,62.16,62.04,62.05,279390.0,61.2059,61.265,61.1468,61.1566,279390.0
2024-12-30 14:00:00,62.06,62.08,61.96,62.02,298533.0,61.1665,61.1862,61.0679,61.127,298533.0
2024-12-30 14:30:00,62.02,62.18,62.0,62.16,493362.0,61.127,61.2847,61.1073,61.265,493362.0
2024-12-30 15:00:00,62.15,62.24,62.1,62.16,289218.0,61.2552,61.3439,61.2059,61.265,289218.0
2024-12-30 15:30:00,62.15,62.22,62.02,62.03,1055217.0,61.2552,61.3242,61.127,61.1369,1055217.0
2024-12-31 09:30:00,62.02,62.43,61.98,62.21,489441.0,61.127,61.5311,61.0876,61.3143,489441.0
2024-12-31 10:00:00,62.22,62.26,62.0,62.02,308336.0,61.3242,61.3636,61.1073,61.127,308336.0
2024-12-31 10:30:00,62.01,62.13,61.95,62.11,232735.0,61.1172,61.2355,61.058,61.2157,232735.0
2024-12-31 11:00:00,62.11,62.15,61.96,62.04,227568.0,61.2157,61.2552,61.0679,61.1468,227568.0
2024-12-31 11:30:00,62.04,62.05,61.86,61.89,264020.0,61.1468,61.1566,60.9693,60.9989,264020.0
2024-12-31 12:00:00,61.89,61.95,61.81,61.88,236364.0,60.9989,61.058,60.9201,60.9891,236364.0
2024-12-31 12:30:00,61.88,62.0,61.8,62.0,284877.0,60.9891,61.1073,60.9102,61.1073,284877.0
2024-12-31 13:00:00,62.0,62.0,61.83,61.88,274968.0,61.1073,61.1073,60.9398,60.9891,274968.0
2024-12-31 13:30:00,61.88,62.08,61.87,62.03,154924.0,60.9891,61.1862,60.9792,61.1369,154924.0
2024-12-31 14:00:00,62.03,62.12,62.0,62.1,259553.0,61.1369,61.2256,61.1073,61.2059,259553.0
2024-12-31 14:30:00,62.1,62.12,62.01,62.11,294300.0,61.2059,61.2256,61.1172,61.2157,294300.0
2024-12-31 15:00:00,62.11,62.14,62.0,62.12,321614.0,61.2157,61.2453,61.1073,61.2256,321614.0
2024-12-31 15:30:00,62.12,62.3,62.1,62.28,1443285.0,61.2256,61.403,61.2059,61.3833,1443285.0
2025-01-02 09:30:00,62.35,62.75,62.22,62.44,968344.0,61.4523,61.8465,61.3242,61.541,968344.0
2025-01-02 10:00:00,62.47,62.48,62.31,62.33,324675.0,61.5706,61.5804,61.4129,61.4326,324675.0
2025-01-02 10:30:00,62.33,62.38,62.27,62.28,229030.0,61.4326,61.4819,61.3734,61.3833,229030.0
2025-01-02 11:00:00,62.28,62.29,61.91,62.03,424609.0,61.3833,61.3932,61.0186,61.1369,424609.0
2025-01-02 11:30:00,62.04,62.13,62.01,62.04,269174.0,61.1468,61.2355,61.1172,61.1468,269174.0
2025-01-02 12:00:00,62.05,62.08,61.88,61.91,191291.0,61.1566,61.1862,60.9891,61.0186,191291.0
2025-01-02 12:30:00,61.9,61.92,61.76,61.89,331561.0,61.0088,61.0285,60.8708,60.9989,331561.0
2025-01-02 13:00:00,61.88,61.88,61.72,61.76,265715.0,60.9891,60.9891,60.8314,60.8708,265715.0
2025-01-02 13:30:00,61.75,61.75,61.62,61.68,383719.0,60.8609,60.8609,60.7328,60.7919,383719.0
2025-01-02 14:00:00,61.69,61.76,61.64,61.75,272382.0,60.8018,60.8708,60.7525,60.8609,272382.0
2025-01-02 14:30:00,61.75,61.85,61.68,61.73,341928.0,60.8609,60.9595,60.7919,60.8412,341928.0
2025-01-02 15:00:00,61.73,61.91,61.72,61.87,317172.0,60.8412,61.0186,60.8314,60.9792,317172.0
2025-01-02 15:30:00,61.87,61.94,61.8,61.88,1072382.0,60.9792,61.0482,60.9102,60.9891,1072382.0
2025-01-03 09:30:00,61.9,62.08,61.66,61.8,741133.0,61.0088,61.1862,60.7722,60.9102,741133.0
2025-01-03 10:00:00,61.8,61.95,61.77,61.9,435746.0,60.9102,61.058,60.8806,61.0088,435746.0
2025-01-03 10:30:00,61.89,62.04,61.82,62.04,313746.0,60.9989,61.1468,60.9299,61.1468,313746.0
2025-01-03 11:00:00,62.04,62.05,61.92,62.01,264881.0,61.1468,61.1566,61.0285,61.1172,264881.0
2025-01-03 11:30:00,62.0,62.06,61.95,61.96,264332.0,61.1073,61.1665,61.058,61.0679,264332.0
2025-01-03 12:00:00,61.96,62.03,61.93,61.94,171041.0,61.0679,61.1369,61.0383,61.0482,171041.0
2025-01-03 12:30:00,61.94,61.95,61.87,61.93,181928.0,61.0482,61.058,60.9792,61.0383,181928.0
2025-01-03 13:00:00,61.93,62.02,61.89,62.02,243783.0,61.0383,61.127,60.9989,61.127,243783.0
2025-01-03 13:30:00,62.02,62.02,61.93,61.96,226620.0,61.127,61.127,61.0383,61.0679,226620.0
2025-01-03 14:00:00,61.95,62.02,61.9,62.0,194295.0,61.058,61.127,61.0088,61.1073,194295.0
2025-01-03 14:30:00,62.01,62.03,61.91,61.93,216744.0,61.1172,61.1369,61.0186,61.0383,216744.0
2025-01-03 15:00:00,61.92,61.95,61.85,61.92,278860.0,61.0285,61.058,60.9595,61.0285,278860.0
2025-01-03 15:30:00,61.91,61.93,61.62,61.74,1362260.0,61.0186,61.0383,60.7328,60.8511,1362260.0
2025-01-06 09:30:00,61.5,61.55,61.25,61.48,1553478.0,60.6145,60.6638,60.3681,60.5948,1553478.0
2025-01-06 10:00:00,61.48,61.57,61.01,61.05,1075038.0,60.5948,60.6835,60.1316,60.171,1075038.0
2025-01-06 10:30:00,61.06,61.27,61.04,61.22,751044.0,60.1809,60.3878,60.1612,60.3386,751044.0
2025-01-06 11:00:00,61.22,61.3,61.1,61.24,790998.0,60.3386,60.4174,60.2203,60.3583,790998.0
2025-01-06 11:30:00,61.23,61.41,61.19,61.35,515787.0,60.3484,60.5258,60.309,60.4667,515787.0
2025-01-06 12:00:00,61.36,61.39,61.26,61.26,426019.0,60.4765,60.5061,60.378,60.378,426019.0
2025-01-06 12:30:00,61.26,61.29,61.11,61.14,451803.0,60.378,60.4076,60.2301,60.2597,451803.0
2025-01-06 13:00:00,61.14,61.14,61.03,61.1,524667.0,60.2597,60.2597,60.1513,60.2203,524667.0
2025-01-06 13:30:00,61.1,61.24,61.07,61.19,667502.0,60.2203,60.3583,60.1907,60.309,667502.0
2025-01-06 14:00:00,61.19,61.19,60.95,60.95,608029.0,60.309,60.309,60.0724,60.0724,608029.0
2025-01-06 14:30:00,60.97,61.01,60.83,60.86,672418.0,60.0922,60.1316,59.9542,59.9837,672418.0
2025-01-06 15:00:00,60.87,60.92,60.66,60.68,990205.0,59.9936,60.0429,59.7866,59.8063,990205.0
2025-01-06 15:30:00,60.68,60.84,60.67,60.83,2234983.0,59.8063,59.964,59.7965,59.9542,2234983.0
2025-01-07 09:30:00,61.11,61.6,60.96,61.55,1954673.0,60.2301,60.7131,60.0823,60.6638,1954673.0
2025-01-07 10:00:00,61.55,61.72,61.36,61.51,813831.0,60.6638,60.8314,60.4765,60.6244,813831.0
2025-01-07 10:30:00,61.51,61.64,61.25,61.37,692929.0,60.6244,60.7525,60.3681,60.4864,692929.0
2025-01-07 11:00:00,61.37,61.4,61.04,61.1,562430.0,60.4864,60.516,60.1612,60.2203,562430.0
2025-01-07 11:30:00,61.1,61.22,60.97,60.98,496570.0,60.2203,60.3386,60.0922,60.102,496570.0
2025-01-07 12:00:00,60.98,61.1,60.94,60.97,567743.0,60.102,60.2203,60.0626,60.0922,567743.0
2025-01-07 12:30:00,60.97,61.0,60.88,60.93,504437.0,60.0922,60.1217,60.0035,60.0527,504437.0
2025-01-07 13:00:00,60.93,60.99,60.9,60.94,309911.0,60.0527,60.1119,60.0232,60.0626,309911.0
2025-01-07 13:30:00,60.95,60.96,60.88,60.92,294637.0,60.0724,60.0823,60.0035,60.0429,294637.0
2025-01-07 14:00:00,60.92,61.0,60.84,60.91,1079848.0,60.0429,60.1217,59.964,60.033,1079848.0
2025-01-07 14:30:00,60.91,60.92,60.81,60.84,506486.0,60.033,60.0429,59.9345,59.964,506486.0
2025-01-07 15:00:00,60.84,60.85,60.64,60.67,800624.0,59.964,59.9739,59.7669,59.7965,800624.0
2025-01-07 15:30:00,60.67,60.86,60.61,60.85,2875638.0,59.7965,59.9837,59.7373,59.9739,2875638.0
2025-01-08 09:30:00,60.99,61.2,60.93,61.11,1205314.0,60.1119,60.3188,60.0527,60.2301,1205314.0
2025-01-08 10:00:00,61.1,61.44,61.08,61.15,856349.0,60.2203,60.5554,60.2006,60.2696,856349.0
2025-01-08 10:30:00,61.15,61.3,61.08,61.26,481265.0,60.2696,60.4174,60.2006,60.378,481265.0
2025-01-08 11:00:00,61.26,61.39,61.25,61.3,489395.0,60.378,60.5061,60.3681,60.4174,489395.0
2025-01-08 11:30:00,61.31,61.44,61.29,61.33,358265.0,60.4273,60.5554,60.4076,60.447,358265.0
2025-01-08 12:00:00,61.33,61.35,61.23,61.28,407616.0,60.447,60.4667,60.3484,60.3977,407616.0
2025-01-08 12:30:00,61.28,61.3,61.19,61.22,232821.0,60.3977,60.4174,60.309,60.3386,232821.0
2025-01-08 13:00:00,61.23,61.28,61.19,61.23,191781.0,60.3484,60.3977,60.309,60.3484,191781.0
2025-01-08 13:30:00,61.23,61.3,61.2,61.25,260166.0,60.3484,60.4174,60.3188,60.3681,260166.0
2025-01-08 14:00:00,61.25,61.47,61.24,61.46,461175.0,60.3681,60.585,60.3583,60.5751,461175.0
2025-01-08 14:30:00,61.46,61.46,61.39,61.43,446080.0,60.5751,60.5751,60.5061,60.5455,446080.0
2025-01-08 15:00:00,61.43,61.65,61.42,61.63,448414.0,60.5455,60.7624,60.5357,60.7427,448414.0
2025-01-08 15:30:00,61.63,61.77,61.53,61.68,1607167.0,60.7427,60.8806,60.6441,60.7919,1607167.0
2025-01-10 09:30:00,61.58,61.65,61.03,61.39,1376483.0,60.6934,60.7624,60.1513,60.5061,1376483.0
2025-01-10 10:00:00,61.38,61.52,60.92,60.93,813589.0,60.4963,60.6342,60.0429,60.0527,813589.0
2025-01-10 10:30:00,60.93,61.21,60.78,61.19,852407.0,60.0527,60.3287,59.9049,60.309,852407.0
2025-01-10 11:00:00,61.19,61.19,60.91,60.96,540485.0,60.309,60.309,60.033,60.0823,540485.0
2025-01-10 11:30:00,60.96,60.96,60.73,60.8,661972.0,60.0823,60.0823,59.8556,59.9246,661972.0
2025-01-10 12:00:00,60.81,60.91,60.77,60.8,384967.0,59.9345,60.033,59.895,59.9246,384967.0
2025-01-10 12:30:00,60.8,60.91,60.73,60.86,353431.0,59.9246,60.033,59.8556,59.9837,353431.0
2025-01-10 13:00:00,60.86,60.93,60.77,60.81,438780.0,59.9837,60.0527,59.895,59.9345,438780.0
2025-01-10 13:30:00,60.82,60.89,60.74,60.88,532747.0,59.9443,60.0133,59.8655,60.0035,532747.0
2025-01-10 14:00:00,60.88,60.97,60.83,60.93,639193.0,60.0035,60.0922,59.9542,60.0527,639193.0
2025-01-10 14:30:00,60.93,60.95,60.81,60.94,577984.0,60.0527,60.0724,59.9345,60.0626,577984.0
2025-01-10 15:00:00,60.94,61.02,60.84,60.97,895225.0,60.0626,60.1414,59.964,60.0922,895225.0
2025-01-10 15:30:00,60.97,61.08,60.88,61.07,3036754.0,60.0922,60.2006,60.0035,60.1907,3036754.0
2025-01-13 09:30:00,61.13,61.36,60.71,61.0,1388926.0,60.2499,60.4765,59.8359,60.1217,1388926.0
2025-01-13 10:00:00,61.01,61.18,60.86,61.18,690575.0,60.1316,60.2991,59.9837,60.2991,690575.0
2025-01-13 10:30:00,61.18,61.35,61.11,61.31,686762.0,60.2991,60.4667,60.2301,60.4273,686762.0
2025-01-13 11:00:00,61.32,61.45,61.14,61.33,561503.0,60.4371,60.5652,60.2597,60.447,561503.0
2025-01-13 11:30:00,61.32,61.48,61.29,61.41,483009.0,60.4371,60.5948,60.4076,60.5258,483009.0
2025-01-13 12:00:00,61.41,61.62,61.4,61.58,1188666.0,60.5258,60.7328,60.516,60.6934,1188666.0
2025-01-13 12:30:00,61.58,61.76,61.48,61.7,710644.0,60.6934,60.8708,60.5948,60.8116,710644.0
2025-01-13 13:00:00,61.7,61.73,61.55,61.68,736279.0,60.8116,60.8412,60.6638,60.7919,736279.0
2025-01-13 13:30:00,61.67,61.78,61.66,61.73,541849.0,60.7821,60.8905,60.7722,60.8412,541849.0
2025-01-13 14:00:00,61.73,61.84,61.68,61.83,438551.0,60.8412,60.9496,60.7919,60.9398,438551.0
2025-01-13 14:30:00,61.84,61.84,61.69,61.78,383801.0,60.9496,60.9496,60.8018,60.8905,383801.0
2025-01-13 15:00:00,61.78,61.85,61.72,61.8,629568.0,60.8905,60.9595,60.8314,60.9102,629568.0
2025-01-13 15:30:00,61.8,61.8,61.51,61.63,1895139.0,60.9102,60.9102,60.6244,60.7427,1895139.0
2025-01-14 09:30:00,61.66,61.83,61.42,61.73,1471745.0,60.7722,60.9398,60.5357,60.8412,1471745.0
2025-01-14 10:00:00,61.73,61.77,61.55,61.58,473999.0,60.8412,60.8806,60.6638,60.6934,473999.0
2025-01-14 10:30:00,61.58,61.7,61.5,61.65,1161919.0,60.6934,60.8116,60.6145,60.7624,1161919.0
2025-01-14 11:00:00,61.64,61.68,61.53,61.59,678383.0,60.7525,60.7919,60.6441,60.7032,678383.0
2025-01-14 11:30:00,61.59,61.64,61.37,61.4,509101.0,60.7032,60.7525,60.4864,60.516,509101.0
2025-01-14 12:00:00,61.41,61.55,61.36,61.37,281143.0,60.5258,60.6638,60.4765,60.4864,281143.0
2025-01-14 12:30:00,61.37,61.44,61.3,61.3,646446.0,60.4864,60.5554,60.4174,60.4174,646446.0
2025-01-14 13:00:00,61.3,61.5,61.3,61.48,377259.0,60.4174,60.6145,60.4174,60.5948,377259.0
2025-01-14 13:30:00,61.48,61.63,61.47,61.62,357642.0,60.5948,60.7427,60.585,60.7328,357642.0
2025-01-14 14:00:00,61.63,61.74,61.57,61.72,471446.0,60.7427,60.8511,60.6835,60.8314,471446.0
2025-01-14 14:30:00,61.72,61.83,61.71,61.79,584588.0,60.8314,60.9398,60.8215,60.9004,584588.0
2025-01-14 15:00:00,61.79,61.85,61.66,61.8,628106.0,60.9004,60.9595,60.7722,60.9102,628106.0
2025-01-14 15:30:00,61.8,62.07,61.75,62.03,2200147.0,60.9102,61.1763,60.8609,61.1369,2200147.0
2025-01-15 09:30:00,62.33,62.62,62.3,62.43,1509850.0,61.4326,61.7184,61.403,61.5311,1509850.0
2025-01-15 10:00:00,62.43,62.5,62.26,62.26,1238890.0,61.5311,61.6001,61.3636,61.3636,1238890.0
2025-01-15 10:30:00,62.26,62.29,61.88,61.99,803344.0,61.3636,61.3932,60.9891,61.0975,803344.0
2025-01-15 11:00:00,61.98,62.06,61.92,61.98,627412.0,61.0876,61.1665,61.0285,61.0876,627412.0
2025-01-15 11:30:00,61.98,61.98,61.85,61.87,664022.0,61.0876,61.0876,60.9595,60.9792,664022.0
2025-01-15 12:00:00,61.87,62.08,61.86,62.02,510807.0,60.9792,61.1862,60.9693,61.127,510807.0
2025-01-15 12:30:00,62.02,62.1,61.97,62.0,300186.0,61.127,61.2059,61.0778,61.1073,300186.0
2025-01-15 13:00:00,62.0,62.06,61.94,62.01,281717.0,61.1073,61.1665,61.0482,61.1172,281717.0
2025-01-15 13:30:00,62.01,62.05,61.99,62.01,278721.0,61.1172,61.1566,61.0975,61.1172,278721.0
2025-01-15 14:00:00,62.01,62.06,61.97,62.01,441174.0,61.1172,61.1665,61.0778,61.1172,441174.0
2025-01-15 14:30:00,62.01,62.06,61.99,62.01,345163.0,61.1172,61.1665,61.0975,61.1172,345163.0
2025-01-15 15:00:00,62.01,62.03,61.87,61.91,413031.0,61.1172,61.1369,60.9792,61.0186,413031.0
2025-01-15 15:30:00,61.91,61.97,61.68,61.77,2026826.0,61.0186,61.0778,60.7919,60.8806,2026826.0
2025-01-16 09:30:00,61.42,61.74,61.36,61.48,971280.0,60.5357,60.8511,60.4765,60.5948,971280.0
2025-01-16 10:00:00,61.48,61.52,61.32,61.4,518479.0,60.5948,60.6342,60.4371,60.516,518479.0
2025-01-16 10:30:00,61.4,61.63,61.37,61.55,589015.0,60.516,60.7427,60.4864,60.6638,589015.0
2025-01-16 11:00:00,61.55,61.72,61.51,61.71,652472.0,60.6638,60.8314,60.6244,60.8215,652472.0
2025-01-16 11:30:00,61.71,61.87,61.68,61.79,694786.0,60.8215,60.9792,60.7919,60.9004,694786.0
2025-01-16 12:00:00,61.8,61.92,61.79,61.88,446643.0,60.9102,61.0285,60.9004,60.9891,446643.0
2025-01-16 12:30:00,61.89,61.91,61.77,61.8,488364.0,60.9989,61.0186,60.8806,60.9102,488364.0
2025-01-16 13:00:00,61.8,61.95,61.79,61.93,500712.0,60.9102,61.058,60.9004,61.0383,500712.0
2025-01-16 13:30:00,61.92,62.06,61.91,61.92,594725.0,61.0285,61.1665,61.0186,61.0285,594725.0
2025-01-16 14:00:00,61.93,61.99,61.86,61.97,409031.0,61.0383,61.0975,60.9693,61.0778,409031.0
2025-01-16 14:30:00,61.97,62.01,61.93,61.96,306701.0,61.0778,61.1172,61.0383,61.0679,306701.0
2025-01-16 15:00:00,61.96,62.1,61.95,62.08,379935.0,61.0679,61.2059,61.058,61.1862,379935.0
2025-01-16 15:30:00,62.08,62.3,62.07,62.27,1528453.0,61.1862,61.403,61.1763,61.3734,1528453.0
2025-01-17 09:30:00,62.31,62.53,62.17,62.37,3256215.0,61.4129,61.6297,61.2749,61.472,3256215.0
2025-01-17 10:00:00,62.37,62.57,62.25,62.54,506527.0,61.472,61.6691,61.3537,61.6396,506527.0
2025-01-17 10:30:00,62.54,62.57,62.32,62.34,555171.0,61.6396,61.6691,61.4227,61.4424,555171.0
2025-01-17 11:00:00,62.34,62.65,62.31,62.54,601576.0,61.4424,61.748,61.4129,61.6396,601576.0
2025-01-17 11:30:00,62.54,62.62,62.49,62.59,513377.0,61.6396,61.7184,61.5903,61.6888,513377.0
2025-01-17 12:00:00,62.59,62.69,62.55,62.6,444908.0,61.6888,61.7874,61.6494,61.6987,444908.0
2025-01-17 12:30:00,62.6,62.65,62.58,62.59,393101.0,61.6987,61.748,61.679,61.6888,393101.0
2025-01-17 13:00:00,62.59,62.6,62.48,62.49,366549.0,61.6888,61.6987,61.5804,61.5903,366549.0
2025-01-17 13:30:00,62.49,62.52,62.42,62.52,332565.0,61.5903,61.6198,61.5213,61.6198,332565.0
2025-01-17 14:00:00,62.51,62.64,62.51,62.63,342599.0,61.61,61.7381,61.61,61.7283,342599.0
2025-01-17 14:30:00,62.63,62.65,62.53,62.57,474608.0,61.7283,61.748,61.6297,61.6691,474608.0
2025-01-17 15:00:00,62.57,62.61,62.54,62.61,750584.0,61.6691,61.7085,61.6396,61.7085,750584.0
2025-01-17 15:30:00,62.61,62.77,62.58,62.7,2071364.0,61.7085,61.8662,61.679,61.7973,2071364.0
2025-01-21 09:30:00,62.9,63.14,62.87,63.08,1794614.0,61.9944,62.2309,61.9648,62.1718,1794614.0
2025-01-21 10:00:00,63.08,63.23,63.03,63.2,1218043.0,62.1718,62.3196,62.1225,62.2901,1218043.0
2025-01-21 10:30:00,63.21,63.22,62.97,62.99,786229.0,62.2999,62.3098,62.0634,62.0831,786229.0
2025-01-21 11:00:00,62.98,63.05,62.89,63.05,569953.0,62.0732,62.1422,61.9845,62.1422,569953.0
2025-01-21 11:30:00,63.05,63.07,62.79,62.83,674799.0,62.1422,62.1619,61.886,61.9254,674799.0
2025-01-21 12:00:00,62.83,62.89,62.61,62.65,458428.0,61.9254,61.9845,61.7085,61.748,458428.0
2025-01-21 12:30:00,62.65,62.81,62.58,62.59,685707.0,61.748,61.9057,61.679,61.6888,685707.0
2025-01-21 13:00:00,62.59,62.6,62.39,62.46,417386.0,61.6888,61.6987,61.4917,61.5607,417386.0
2025-01-21 13:30:00,62.46,62.55,62.33,62.35,337321.0,61.5607,61.6494,61.4326,61.4523,337321.0
2025-01-21 14:00:00,62.36,62.47,62.31,62.33,891680.0,61.4621,61.5706,61.4129,61.4326,891680.0
2025-01-21 14:30:00,62.34,62.45,62.32,62.42,360261.0,61.4424,61.5509,61.4227,61.5213,360261.0
2025-01-21 15:00:00,62.42,62.48,62.34,62.42,716526.0,61.5213,61.5804,61.4424,61.5213,716526.0
2025-01-21 15:30:00,62.42,62.5,62.3,62.45,2666422.0,61.5213,61.6001,61.403,61.5509,2666422.0
2025-01-22 09:30:00,62.12,62.28,61.66,61.83,1594019.0,61.2256,61.3833,60.7722,60.9398,1594019.0
2025-01-22 10:00:00,61.84,62.29,61.81,62.11,1438630.0,60.9496,61.3932,60.9201,61.2157,1438630.0
2025-01-22 10:30:00,62.12,62.22,62.0,62.18,639254.0,61.2256,61.3242,61.1073,61.2847,639254.0
2025-01-22 11:00:00,62.17,62.18,62.01,62.13,507970.0,61.2749,61.2847,61.1172,61.2355,507970.0
2025-01-22 11:30:00,62.13,62.18,61.96,61.97,462407.0,61.2355,61.2847,61.0679,61.0778,462407.0
2025-01-22 12:00:00,61.97,62.02,61.81,61.84,319853.0,61.0778,61.127,60.9201,60.9496,319853.0
2025-01-22 12:30:00,61.84,61.94,61.83,61.89,447705.0,60.9496,61.0482,60.9398,60.9989,447705.0
2025-01-22 13:00:00,61.9,61.95,61.88,61.93,450742.0,61.0088,61.058,60.9891,61.0383,450742.0
2025-01-22 13:30:00,61.93,61.98,61.89,61.9,383393.0,61.0383,61.0876,60.9989,61.0088,383393.0
2025-01-22 14:00:00,61.91,61.93,61.84,61.91,569034.0,61.0186,61.0383,60.9496,61.0186,569034.0
2025-01-22 14:30:00,61.91,61.94,61.79,61.86,737315.0,61.0186,61.0482,60.9004,60.9693,737315.0
2025-01-22 15:00:00,61.86,61.99,61.84,61.98,649266.0,60.9693,61.0975,60.9496,61.0876,649266.0
2025-01-22 15:30:00,61.98,62.08,61.74,61.77,1216856.0,61.0876,61.1862,60.8511,60.8806,1216856.0
2025-01-23 09:30:00,61.8,61.86,61.37,61.62,1204785.0,60.9102,60.9693,60.4864,60.7328,1204785.0
2025-01-23 10:00:00,61.62,61.81,61.52,61.56,579345.0,60.7328,60.9201,60.6342,60.6737,579345.0
2025-01-23 10:30:00,61.55,61.81,61.51,61.76,492122.0,60.6638,60.9201,60.6244,60.8708,492122.0
2025-01-23 11:00:00,61.77,61.84,61.6,61.82,650334.0,60.8806,60.9496,60.7131,60.9299,650334.0
2025-01-23 11:30:00,61.82,61.98,61.72,61.82,856823.0,60.9299,61.0876,60.8314,60.9299,856823.0
2025-01-23 12:00:00,61.82,61.92,61.81,61.88,491045.0,60.9299,61.0285,60.9201,60.9891,491045.0
2025-01-23 12:30:00,61.89,61.95,61.85,61.95,355872.0,60.9989,61.058,60.9595,61.058,355872.0
2025-01-23 13:00:00,61.95,61.98,61.71,61.8,590559.0,61.058,61.0876,60.8215,60.9102,590559.0
2025-01-23 13:30:00,61.8,61.93,61.8,61.86,416117.0,60.9102,61.0383,60.9102,60.9693,416117.0
2025-01-23 14:00:00,61.86,61.92,61.83,61.84,706863.0,60.9693,61.0285,60.9398,60.9496,706863.0
2025-01-23 14:30:00,61.83,61.86,61.7,61.74,582967.0,60.9398,60.9693,60.8116,60.8511,582967.0
2025-01-23 15:00:00,61.73,61.77,61.67,61.68,895669.0,60.8412,60.8806,60.7821,60.7919,895669.0
2025-01-23 15:30:00,61.68,61.81,61.47,61.54,2692806.0,60.7919,60.9201,60.585,60.654,2692806.0
2025-01-24 09:30:00,61.72,61.89,61.43,61.6,1907721.0,60.8314,60.9989,60.5455,60.7131,1907721.0
2025-01-24 10:00:00,61.6,61.74,61.56,61.65,1057908.0,60.7131,60.8511,60.6737,60.7624,1057908.0
2025-01-24 10:30:00,61.64,61.89,61.61,61.76,852710.0,60.7525,60.9989,60.7229,60.8708,852710.0
2025-01-24 11:00:00,61.75,61.81,61.64,61.71,633138.0,60.8609,60.9201,60.7525,60.8215,633138.0
2025-01-24 11:30:00,61.7,61.73,61.6,61.64,456191.0,60.8116,60.8412,60.7131,60.7525,456191.0
2025-01-24 12:00:00,61.64,61.72,61.58,61.68,362127.0,60.7525,60.8314,60.6934,60.7919,362127.0
2025-01-24 12:30:00,61.69,61.75,61.63,61.64,381180.0,60.8018,60.8609,60.7427,60.7525,381180.0
2025-01-24 13:00:00,61.64,61.71,61.52,61.54,624452.0,60.7525,60.8215,60.6342,60.654,624452.0
2025-01-24 13:30:00,61.53,61.64,61.51,61.56,1359722.0,60.6441,60.7525,60.6244,60.6737,1359722.0
2025-01-24 14:00:00,61.55,61.67,61.55,61.58,1022928.0,60.6638,60.7821,60.6638,60.6934,1022928.0
2025-01-24 14:30:00,61.58,61.65,61.48,61.54,824917.0,60.6934,60.7624,60.5948,60.654,824917.0
2025-01-24 15:00:00,61.54,61.74,61.53,61.74,938960.0,60.654,60.8511,60.6441,60.8511,938960.0
2025-01-24 15:30:00,61.75,62.01,61.66,61.91,2763954.0,60.8609,61.1172,60.7722,61.0186,2763954.0
2025-01-27 09:30:00,62.84,63.46,62.6,62.85,2444671.0,61.9352,62.5463,61.6987,61.9451,2444671.0
2025-01-27 10:00:00,62.83,62.85,62.47,62.64,998767.0,61.9254,61.9451,61.5706,61.7381,998767.0
2025-01-27 10:30:00,62.63,62.86,62.61,62.83,772236.0,61.7283,61.9549,61.7085,61.9254,772236.0
2025-01-27 11:00:00,62.83,63.24,62.72,63.22,676770.0,61.9254,62.3295,61.817,62.3098,676770.0
2025-01-27 11:30:00,63.22,63.4,63.15,63.3,952796.0,62.3098,62.4872,62.2408,62.3886,952796.0
2025-01-27 12:00:00,63.29,63.51,63.15,63.49,769707.0,62.3788,62.5956,62.2408,62.5759,769707.0
2025-01-27 12:30:00,63.49,63.8,63.44,63.79,839523.0,62.5759,62.8814,62.5266,62.8716,839523.0
2025-01-27 13:00:00,63.79,63.91,63.62,63.86,959620.0,62.8716,62.9898,62.704,62.9405,959620.0
2025-01-27 13:30:00,63.87,63.87,63.74,63.83,759516.0,62.9504,62.9504,62.8223,62.911,759516.0
2025-01-27 14:00:00,63.84,63.99,63.83,63.91,816831.0,62.9208,63.0687,62.911,62.9898,816831.0
2025-01-27 14:30:00,63.9,64.18,63.84,64.11,744188.0,62.98,63.2559,62.9208,63.187,744188.0
2025-01-27 15:00:00,64.1,64.15,63.9,63.94,965653.0,63.1771,63.2264,62.98,63.0194,965653.0
2025-01-27 15:30:00,63.94,64.01,63.81,63.88,2280333.0,63.0194,63.0884,62.8913,62.9603,2280333.0
2025-01-28 09:30:00,63.51,64.04,63.37,63.53,1258468.0,62.5956,63.118,62.4576,62.6153,1258468.0
2025-01-28 10:00:00,63.51,63.54,63.22,63.23,758160.0,62.5956,62.6252,62.3098,62.3196,758160.0
2025-01-28 10:30:00,63.23,63.56,63.22,63.49,524482.0,62.3196,62.6449,62.3098,62.5759,524482.0
2025-01-28 11:00:00,63.5,63.6,63.37,63.43,397627.0,62.5857,62.6843,62.4576,62.5167,397627.0
2025-01-28 11:30:00,63.43,63.48,63.24,63.28,403510.0,62.5167,62.566,62.3295,62.3689,403510.0
2025-01-28 12:00:00,63.27,63.27,62.98,63.05,454653.0,62.359,62.359,62.0732,62.1422,454653.0
2025-01-28 12:30:00,63.06,63.11,63.0,63.07,388331.0,62.1521,62.2013,62.0929,62.1619,388331.0
2025-01-28 13:00:00,63.07,63.07,62.87,62.91,433571.0,62.1619,62.1619,61.9648,62.0042,433571.0
2025-01-28 13:30:00,62.92,62.98,62.81,62.82,559307.0,62.0141,62.0732,61.9057,61.9155,559307.0
2025-01-28 14:00:00,62.81,62.86,62.61,62.65,669891.0,61.9057,61.9549,61.7085,61.748,669891.0
2025-01-28 14:30:00,62.65,62.68,62.44,62.49,455423.0,61.748,61.7775,61.541,61.5903,455423.0
2025-01-28 15:00:00,62.5,62.6,62.43,62.46,862420.0,61.6001,61.6987,61.5311,61.5607,862420.0
2025-01-28 15:30:00,62.46,62.52,62.28,62.34,1773914.0,61.5607,61.6198,61.3833,61.4424,1773914.0
2025-01-29 09:30:00,62.56,62.94,62.56,62.73,1126552.0,61.6593,62.0338,61.6593,61.8268,1126552.0
2025-01-29 10:00:00,62.73,62.94,62.55,62.91,845066.0,61.8268,62.0338,61.6494,62.0042,845066.0
2025-01-29 10:30:00,62.91,63.06,62.79,62.96,575144.0,62.0042,62.1521,61.886,62.0535,575144.0
2025-01-29 11:00:00,62.97,63.17,62.92,63.17,578524.0,62.0634,62.2605,62.0141,62.2605,578524.0
2025-01-29 11:30:00,63.17,63.23,63.03,63.07,347639.0,62.2605,62.3196,62.1225,62.1619,347639.0
2025-01-29 12:00:00,63.07,63.17,63.05,63.11,300018.0,62.1619,62.2605,62.1422,62.2013,300018.0
2025-01-29 12:30:00,63.11,63.17,63.05,63.16,344830.0,62.2013,62.2605,62.1422,62.2506,344830.0
2025-01-29 13:00:00,63.16,63.36,63.15,63.3,552960.0,62.2506,62.4477,62.2408,62.3886,552960.0
2025-01-29 13:30:00,63.31,63.31,63.14,63.14,376405.0,62.3985,62.3985,62.2309,62.2309,376405.0
2025-01-29 14:00:00,63.14,63.19,63.04,63.08,454023.0,62.2309,62.2802,62.1324,62.1718,454023.0
2025-01-29 14:30:00,63.08,63.17,63.0,63.09,401720.0,62.1718,62.2605,62.0929,62.1816,401720.0
2025-01-29 15:00:00,63.1,63.1,62.94,62.99,542610.0,62.1915,62.1915,62.0338,62.0831,542610.0
2025-01-29 15:30:00,62.99,63.01,62.82,62.83,1197866.0,62.0831,62.1028,61.9155,61.9254,1197866.0
2025-01-30 09:30:00,63.85,63.95,63.55,63.69,1691285.0,62.9307,63.0293,62.635,62.773,1691285.0
2025-01-30 10:00:00,63.68,63.79,63.62,63.71,708160.0,62.7631,62.8716,62.704,62.7927,708160.0
2025-01-30 10:30:00,63.71,63.75,63.52,63.64,432859.0,62.7927,62.8321,62.6054,62.7237,432859.0
2025-01-30 11:00:00,63.63,63.69,63.46,63.49,281292.0,62.7139,62.773,62.5463,62.5759,281292.0
2025-01-30 11:30:00,63.48,63.49,63.23,63.24,361400.0,62.566,62.5759,62.3196,62.3295,361400.0
2025-01-30 12:00:00,63.24,63.46,63.23,63.43,426005.0,62.3295,62.5463,62.3196,62.5167,426005.0
2025-01-30 12:30:00,63.43,63.72,63.39,63.65,446130.0,62.5167,62.8026,62.4773,62.7336,446130.0
2025-01-30 13:00:00,63.66,64.24,63.65,64.22,827050.0,62.7434,63.3151,62.7336,63.2954,827050.0
2025-01-30 13:30:00,64.22,64.29,64.11,64.13,538646.0,63.2954,63.3644,63.187,63.2067,538646.0
2025-01-30 14:00:00,64.14,64.14,63.99,64.12,351812.0,63.2165,63.2165,63.0687,63.1968,351812.0
2025-01-30 14:30:00,64.12,64.12,64.0,64.02,351301.0,63.1968,63.1968,63.0785,63.0982,351301.0
2025-01-30 15:00:00,64.02,64.03,63.94,63.98,329342.0,63.0982,63.1081,63.0194,63.0588,329342.0
2025-01-30 15:30:00,63.98,64.07,63.58,64.02,1465431.0,63.0588,63.1475,62.6646,63.0982,1465431.0
2025-01-31 09:30:00,63.7,63.8,63.42,63.56,1008693.0,62.7829,62.8814,62.5069,62.6449,1008693.0
2025-01-31 10:00:00,63.56,63.67,63.48,63.64,676976.0,62.6449,62.7533,62.566,62.7237,676976.0
2025-01-31 10:30:00,63.63,63.83,63.62,63.72,530139.0,62.7139,62.911,62.704,62.8026,530139.0
2025-01-31 11:00:00,63.71,63.78,63.59,63.64,511504.0,62.7927,62.8617,62.6744,62.7237,511504.0
2025-01-31 11:30:00,63.64,63.83,63.62,63.66,228340.0,62.7237,62.911,62.704,62.7434,228340.0
2025-01-31 12:00:00,63.66,63.81,63.64,63.79,269923.0,62.7434,62.8913,62.7237,62.8716,269923.0
2025-01-31 12:30:00,63.79,63.93,63.75,63.79,424234.0,62.8716,63.0095,62.8321,62.8716,424234.0
2025-01-31 13:00:00,63.79,63.88,63.74,63.77,309405.0,62.8716,62.9603,62.8223,62.8518,309405.0
2025-01-31 13:30:00,63.76,63.78,63.62,63.64,387903.0,62.842,62.8617,62.704,62.7237,387903.0
2025-01-31 14:00:00,63.65,63.65,63.48,63.51,442248.0,62.7336,62.7336,62.566,62.5956,442248.0
2025-01-31 14:30:00,63.51,63.67,63.51,63.63,334052.0,62.5956,62.7533,62.5956,62.7139,334052.0
2025-01-31 15:00:00,63.64,63.66,63.49,63.6,457954.0,62.7237,62.7434,62.5759,62.6843,457954.0
2025-01-31 15:30:00,63.61,63.64,63.39,63.46,1321869.0,62.6941,62.7237,62.4773,62.5463,1321869.0
2025-02-03 09:30:00,63.21,63.32,62.43,62.73,1278143.0,62.2999,62.4083,61.5311,61.8268,1278143.0
2025-02-03 10:00:00,62.72,63.39,62.65,63.39,934288.0,61.817,62.4773,61.748,62.4773,934288.0
2025-02-03 10:30:00,63.39,63.43,63.21,63.24,606023.0,62.4773,62.5167,62.2999,62.3295,606023.0
2025-02-03 11:00:00,63.24,63.48,63.2,63.44,486693.0,62.3295,62.566,62.2901,62.5266,486693.0
2025-02-03 11:30:00,63.45,63.56,63.41,63.43,354011.0,62.5365,62.6449,62.497,62.5167,354011.0
2025-02-03 12:00:00,63.43,63.59,63.3,63.52,377058.0,62.5167,62.6744,62.3886,62.6054,377058.0
2025-02-03 12:30:00,63.51,63.56,63.41,63.46,449464.0,62.5956,62.6449,62.497,62.5463,449464.0
2025-02-03 13:00:00,63.45,63.56,63.38,63.54,362553.0,62.5365,62.6449,62.4675,62.6252,362553.0
2025-02-03 13:30:00,63.55,63.63,63.5,63.6,486956.0,62.635,62.7139,62.5857,62.6843,486956.0
2025-02-03 14:00:00,63.59,63.6,63.43,63.52,486527.0,62.6744,62.6843,62.5167,62.6054,486527.0
2025-02-03 14:30:00,63.53,63.59,63.45,63.47,335588.0,62.6153,62.6744,62.5365,62.5562,335588.0
2025-02-03 15:00:00,63.47,63.48,63.28,63.3,380129.0,62.5562,62.566,62.3689,62.3886,380129.0
2025-02-03 15:30:00,63.3,63.46,63.26,63.37,1085219.0,62.3886,62.5463,62.3492,62.4576,1085219.0
2025-02-04 09:30:00,63.61,63.63,63.09,63.45,1616965.0,62.6941,62.7139,62.1816,62.5365,1616965.0
2025-02-04 10:00:00,63.43,63.47,62.75,62.76,870421.0,62.5167,62.5562,61.8465,61.8564,870421.0
2025-02-04 10:30:00,62.76,62.94,62.57,62.6,961945.0,61.8564,62.0338,61.6691,61.6987,961945.0
2025-02-04 11:00:00,62.59,62.62,62.35,62.44,1002525.0,61.6888,61.7184,61.4523,61.541,1002525.0
2025-02-04 11:30:00,62.45,62.49,62.37,62.47,557688.0,61.5509,61.5903,61.472,61.5706,557688.0
2025-02-04 12:00:00,62.48,62.69,62.47,62.53,439368.0,61.5804,61.7874,61.5706,61.6297,439368.0
2025-02-04 12:30:00,62.52,62.58,62.49,62.53,380484.0,61.6198,61.679,61.5903,61.6297,380484.0
2025-02-04 13:00:00,62.54,62.61,62.49,62.55,415642.0,61.6396,61.7085,61.5903,61.6494,415642.0
2025-02-04 13:30:00,62.54,62.56,62.37,62.54,471271.0,61.6396,61.6593,61.472,61.6396,471271.0
2025-02-04 14:00:00,62.55,62.64,62.53,62.62,442967.0,61.6494,61.7381,61.6297,61.7184,442967.0
2025-02-04 14:30:00,62.61,62.75,62.6,62.68,551513.0,61.7085,61.8465,61.6987,61.7775,551513.0
2025-02-04 15:00:00,62.69,62.74,62.62,62.63,669760.0,61.7874,61.8367,61.7184,61.7283,669760.0
2025-02-04 15:30:00,62.64,62.7,62.49,62.67,2112729.0,61.7381,61.7973,61.5903,61.7677,2112729.0
2025-02-05 09:30:00,62.72,62.98,62.58,62.82,896167.0,61.817,62.0732,61.679,61.9155,896167.0
2025-02-05 10:00:00,62.83,62.94,62.64,62.89,914500.0,61.9254,62.0338,61.7381,61.9845,914500.0
2025-02-05 10:30:00,62.88,63.06,62.85,63.05,704524.0,61.9747,62.1521,61.9451,62.1422,704524.0
2025-02-05 11:00:00,63.05,63.06,62.88,62.96,344225.0,62.1422,62.1521,61.9747,62.0535,344225.0
2025-02-05 11:30:00,62.96,62.99,62.86,62.86,244653.0,62.0535,62.0831,61.9549,61.9549,244653.0
2025-02-05 12:00:00,62.86,62.97,62.81,62.94,264420.0,61.9549,62.0634,61.9057,62.0338,264420.0
2025-02-05 12:30:00,62.94,63.05,62.93,63.02,257553.0,62.0338,62.1422,62.0239,62.1126,257553.0
2025-02-05 13:00:00,63.02,63.11,62.99,63.1,289804.0,62.1126,62.2013,62.0831,62.1915,289804.0
2025-02-05 13:30:00,63.09,63.29,63.09,63.13,471926.0,62.1816,62.3788,62.1816,62.2211,471926.0
2025-02-05 14:00:00,63.13,63.24,63.1,63.23,366843.0,62.2211,62.3295,62.1915,62.3196,366843.0
2025-02-05 14:30:00,63.23,63.24,63.07,63.1,338116.0,62.3196,62.3295,62.1619,62.1915,338116.0
2025-02-05 15:00:00,63.1,63.24,63.08,63.09,479542.0,62.1915,62.3295,62.1718,62.1816,479542.0
2025-02-05 15:30:00,63.09,63.23,63.09,63.12,1234002.0,62.1816,62.3196,62.1816,62.2112,1234002.0
2025-02-06 09:30:00,63.62,63.74,63.06,63.1,1021498.0,62.704,62.8223,62.1521,62.1915,1021498.0
2025-02-06 10:00:00,63.11,63.34,63.1,63.21,756677.0,62.2013,62.428,62.1915,62.2999,756677.0
2025-02-06 10:30:00,63.21,63.32,63.18,63.21,487713.0,62.2999,62.4083,62.2703,62.2999,487713.0
2025-02-06 11:00:00,63.21,63.24,63.1,63.13,466512.0,62.2999,62.3295,62.1915,62.2211,466512.0
2025-02-06 11:30:00,63.13,63.15,63.01,63.02,398615.0,62.2211,62.2408,62.1028,62.1126,398615.0
2025-02-06 12:00:00,63.01,63.05,62.91,63.0,417722.0,62.1028,62.1422,62.0042,62.0929,417722.0
2025-02-06 12:30:00,63.0,63.11,62.92,63.1,246317.0,62.0929,62.2013,62.0141,62.1915,246317.0
2025-02-06 13:00:00,63.09,63.19,63.05,63.17,346261.0,62.1816,62.2802,62.1422,62.2605,346261.0
2025-02-06 13:30:00,63.17,63.26,63.14,63.25,223841.0,62.2605,62.3492,62.2309,62.3393,223841.0
2025-02-06 14:00:00,63.24,63.33,63.23,63.3,308345.0,62.3295,62.4182,62.3196,62.3886,308345.0
2025-02-06 14:30:00,63.3,63.33,63.21,63.3,361305.0,62.3886,62.4182,62.2999,62.3886,361305.0
2025-02-06 15:00:00,63.3,63.32,63.21,63.23,442246.0,62.3886,62.4083,62.2999,62.3196,442246.0
2025-02-06 15:30:00,63.23,63.39,63.2,63.36,1126073.0,62.3196,62.4773,62.2901,62.4477,1126073.0
2025-02-07 09:30:00,63.43,63.71,63.27,63.69,902809.0,62.5167,62.7927,62.359,62.773,902809.0
2025-02-07 10:00:00,63.68,63.79,63.52,63.66,812572.0,62.7631,62.8716,62.6054,62.7434,812572.0
2025-02-07 10:30:00,63.66,63.84,63.55,63.64,935806.0,62.7434,62.9208,62.635,62.7237,935806.0
2025-02-07 11:00:00,63.64,63.87,63.57,63.7,580252.0,62.7237,62.9504,62.6547,62.7829,580252.0
2025-02-07 11:30:00,63.7,63.88,63.69,63.78,328928.0,62.7829,62.9603,62.773,62.8617,328928.0
2025-02-07 12:00:00,63.77,63.9,63.75,63.77,402157.0,62.8518,62.98,62.8321,62.8518,402157.0
2025-02-07 12:30:00,63.77,63.85,63.74,63.79,288815.0,62.8518,62.9307,62.8223,62.8716,288815.0
2025-02-07 13:00:00,63.78,63.88,63.76,63.78,424555.0,62.8617,62.9603,62.842,62.8617,424555.0
2025-02-07 13:30:00,63.77,63.82,63.74,63.78,312795.0,62.8518,62.9011,62.8223,62.8617,312795.0
2025-02-07 14:00:00,63.78,63.82,63.68,63.72,382597.0,62.8617,62.9011,62.7631,62.8026,382597.0
2025-02-07 14:30:00,63.73,63.91,63.72,63.9,434546.0,62.8124,62.9898,62.8026,62.98,434546.0
2025-02-07 15:00:00,63.9,63.92,63.77,63.78,561006.0,62.98,62.9997,62.8518,62.8617,561006.0
2025-02-07 15:30:00,63.78,63.88,63.71,63.85,1586236.0,62.8617,62.9603,62.7927,62.9307,1586236.0
2025-02-10 09:30:00,64.1,64.12,63.66,63.93,1442130.0,63.1771,63.1968,62.7434,63.0095,1442130.0
2025-02-10 10:00:00,63.93,64.11,63.92,64.09,680015.0,63.0095,63.187,62.9997,63.1672,680015.0
2025-02-10 10:30:00,64.09,64.29,64.08,64.28,784784.0,63.1672,63.3644,63.1574,63.3545,784784.0
2025-02-10 11:00:00,64.28,64.28,64.12,64.18,653920.0,63.3545,63.3545,63.1968,63.2559,653920.0
2025-02-10 11:30:00,64.17,64.28,64.09,64.14,462004.0,63.2461,63.3545,63.1672,63.2165,462004.0
2025-02-10 12:00:00,64.14,64.17,64.08,64.09,445918.0,63.2165,63.2461,63.1574,63.1672,445918.0
2025-02-10 12:30:00,64.08,64.15,63.97,64.03,339226.0,63.1574,63.2264,63.049,63.1081,339226.0
2025-02-10 13:00:00,64.03,64.07,64.01,64.05,352337.0,63.1081,63.1475,63.0884,63.1278,352337.0
2025-02-10 13:30:00,64.05,64.12,63.98,63.98,482639.0,63.1278,63.1968,63.0588,63.0588,482639.0
2025-02-10 14:00:00,63.98,64.11,63.97,64.02,520968.0,63.0588,63.187,63.049,63.0982,520968.0
2025-02-10 14:30:00,64.03,64.09,64.02,64.08,385275.0,63.1081,63.1672,63.0982,63.1574,385275.0
2025-02-10 15:00:00,64.08,64.22,64.07,64.18,709869.0,63.1574,63.2954,63.1475,63.2559,709869.0
2025-02-10 15:30:00,64.17,64.65,64.14,64.53,2710759.0,63.2461,63.7192,63.2165,63.6009,2710759.0
2025-02-11 09:30:00,67.5,67.64,66.63,67.0,5371685.0,66.5281,66.6661,65.6707,66.0353,5371685.0
2025-02-11 10:00:00,67.0,67.01,66.49,66.67,2853327.0,66.0353,66.0452,65.5327,65.7101,2853327.0
2025-02-11 10:30:00,66.66,66.87,66.41,66.68,1443406.0,65.7002,65.9072,65.4538,65.7199,1443406.0
2025-02-11 11:00:00,66.67,66.8,66.47,66.5,1304870.0,65.7101,65.8382,65.513,65.5425,1304870.0
2025-02-11 11:30:00,66.51,66.95,66.5,66.94,1212191.0,65.5524,65.9861,65.5425,65.9762,1212191.0
2025-02-11 12:00:00,66.94,67.1,66.84,66.93,1014879.0,65.9762,66.1339,65.8776,65.9663,1014879.0
2025-02-11 12:30:00,66.92,66.93,66.76,66.84,534647.0,65.9565,65.9663,65.7988,65.8776,534647.0
2025-02-11 13:00:00,66.85,67.1,66.85,67.0,651333.0,65.8875,66.1339,65.8875,66.0353,651333.0
2025-02-11 13:30:00,67.0,67.03,66.89,66.95,626011.0,66.0353,66.0649,65.9269,65.9861,626011.0
2025-02-11 14:00:00,66.95,67.09,66.88,67.07,568339.0,65.9861,66.124,65.9171,66.1043,568339.0
2025-02-11 14:30:00,67.06,67.28,67.03,67.25,722609.0,66.0945,66.3113,66.0649,66.2817,722609.0
2025-02-11 15:00:00,67.26,67.59,67.16,67.3,1669723.0,66.2916,66.6168,66.193,66.331,1669723.0
2025-02-11 15:30:00,67.3,67.67,67.3,67.61,3153396.0,66.331,66.6957,66.331,66.6366,3153396.0
2025-02-12 09:30:00,66.87,67.89,66.87,67.89,2551116.0,65.9072,66.9125,65.9072,66.9125,2551116.0
2025-02-12 10:00:00,67.89,68.08,67.78,68.07,1568599.0,66.9125,67.0998,66.8041,67.0899,1568599.0
2025-02-12 10:30:00,68.06,68.22,67.69,67.75,1246926.0,67.0801,67.2378,66.7154,66.7745,1246926.0
2025-02-12 11:00:00,67.75,68.02,67.72,67.91,964421.0,66.7745,67.0407,66.745,66.9322,964421.0
2025-02-12 11:30:00,67.91,67.99,67.83,67.95,731156.0,66.9322,67.0111,66.8534,66.9717,731156.0
2025-02-12 12:00:00,67.96,68.07,67.87,67.96,524617.0,66.9815,67.0899,66.8928,66.9815,524617.0
2025-02-12 12:30:00,67.95,68.1,67.95,68.06,584564.0,66.9717,67.1195,66.9717,67.0801,584564.0
2025-02-12 13:00:00,68.06,68.11,68.03,68.08,511606.0,67.0801,67.1294,67.0505,67.0998,511606.0
2025-02-12 13:30:00,68.08,68.11,67.98,68.09,756952.0,67.0998,67.1294,67.0012,67.1096,756952.0
2025-02-12 14:00:00,68.1,68.19,68.08,68.16,788516.0,67.1195,67.2082,67.0998,67.1786,788516.0
2025-02-12 14:30:00,68.16,68.29,68.12,68.19,1018292.0,67.1786,67.3068,67.1392,67.2082,1018292.0
2025-02-12 15:00:00,68.19,68.33,68.17,68.3,1051570.0,67.2082,67.3462,67.1885,67.3166,1051570.0
2025-02-12 15:30:00,68.3,68.82,68.29,68.7,4719699.0,67.3166,67.8291,67.3068,67.7109,4719699.0
2025-02-13 09:30:00,69.0,69.61,69.0,69.47,3017867.0,68.0065,68.6078,68.0065,68.4698,3017867.0
2025-02-13 10:00:00,69.47,69.61,69.22,69.28,1704882.0,68.4698,68.6078,68.2234,68.2825,1704882.0
2025-02-13 10:30:00,69.28,69.33,68.76,68.88,1647097.0,68.2825,68.3318,67.77,67.8883,1647097.0
2025-02-13 11:00:00,68.89,69.18,68.88,69.03,708439.0,67.8981,68.184,67.8883,68.0361,708439.0
2025-02-13 11:30:00,69.03,69.28,68.92,69.28,901398.0,68.0361,68.2825,67.9277,68.2825,901398.0
2025-02-13 12:00:00,69.27,69.33,69.12,69.15,612436.0,68.2727,68.3318,68.1248,68.1544,612436.0
2025-02-13 12:30:00,69.16,69.21,69.05,69.06,535362.0,68.1642,68.2135,68.0558,68.0657,535362.0
2025-02-13 13:00:00,69.06,69.31,68.92,69.28,777633.0,68.0657,68.3121,67.9277,68.2825,777633.0
2025-02-13 13:30:00,69.28,69.33,69.15,69.29,701476.0,68.2825,68.3318,68.1544,68.2924,701476.0
2025-02-13 14:00:00,69.29,69.44,69.2,69.21,921586.0,68.2924,68.4402,68.2037,68.2135,921586.0
2025-02-13 14:30:00,69.22,69.29,69.1,69.22,804646.0,68.2234,68.2924,68.1051,68.2234,804646.0
2025-02-13 15:00:00,69.22,69.4,69.15,69.31,761706.0,68.2234,68.4008,68.1544,68.3121,761706.0
2025-02-13 15:30:00,69.31,69.56,69.31,69.49,2460166.0,68.3121,68.5585,68.3121,68.4895,2460166.0
2025-02-14 09:30:00,69.37,69.96,69.36,69.73,1757813.0,68.3712,68.9527,68.3614,68.726,1757813.0
2025-02-14 10:00:00,69.74,70.03,69.71,69.89,1818851.0,68.7359,69.0217,68.7063,68.8837,1818851.0
2025-02-14 10:30:00,69.89,69.92,69.63,69.67,1097087.0,68.8837,68.9133,68.6275,68.6669,1097087.0
2025-02-14 11:00:00,69.67,69.84,69.56,69.64,845779.0,68.6669,68.8345,68.5585,68.6373,845779.0
2025-02-14 11:30:00,69.65,69.66,69.47,69.53,735475.0,68.6472,68.657,68.4698,68.5289,735475.0
2025-02-14 12:00:00,69.54,69.55,69.43,69.53,641762.0,68.5388,68.5486,68.4304,68.5289,641762.0
2025-02-14 12:30:00,69.53,69.54,69.25,69.31,1102951.0,68.5289,68.5388,68.2529,68.3121,1102951.0
2025-02-14 13:00:00,69.31,69.32,69.17,69.19,640559.0,68.3121,68.3219,68.1741,68.1938,640559.0
2025-02-14 13:30:00,69.2,69.35,69.2,69.34,626507.0,68.2037,68.3515,68.2037,68.3416,626507.0
2025-02-14 14:00:00,69.34,69.34,69.13,69.14,756263.0,68.3416,68.3416,68.1347,68.1445,756263.0
2025-02-14 14:30:00,69.14,69.2,68.99,69.02,669416.0,68.1445,68.2037,67.9967,68.0263,669416.0
2025-02-14 15:00:00,69.02,69.09,68.92,68.95,1156985.0,68.0263,68.0952,67.9277,67.9573,1156985.0
2025-02-14 15:30:00,68.95,69.05,68.76,68.87,2586047.0,67.9573,68.0558,67.77,67.8784,2586047.0
2025-02-18 09:30:00,68.55,69.09,68.42,68.76,1713733.0,67.563,68.0952,67.4349,67.77,1713733.0
2025-02-18 10:00:00,68.76,68.84,68.56,68.65,643426.0,67.77,67.8488,67.5729,67.6616,643426.0
2025-02-18 10:30:00,68.64,68.91,68.59,68.87,520990.0,67.6517,67.9178,67.6024,67.8784,520990.0
2025-02-18 11:00:00,68.87,69.02,68.86,68.89,453036.0,67.8784,68.0263,67.8686,67.8981,453036.0
2025-02-18 11:30:00,68.9,69.08,68.89,69.05,359918.0,67.908,68.0854,67.8981,68.0558,359918.0
2025-02-18 12:00:00,69.06,69.08,69.0,69.06,527628.0,68.0657,68.0854,68.0065,68.0657,527628.0
2025-02-18 12:30:00,69.06,69.12,69.0,69.06,423699.0,68.0657,68.1248,68.0065,68.0657,423699.0
2025-02-18 13:00:00,69.06,69.21,69.05,69.2,410707.0,68.0657,68.2135,68.0558,68.2037,410707.0
2025-02-18 13:30:00,69.2,69.25,69.12,69.18,488519.0,68.2037,68.2529,68.1248,68.184,488519.0
2025-02-18 14:00:00,69.17,69.37,69.07,69.13,1462727.0,68.1741,68.3712,68.0755,68.1347,1462727.0
2025-02-18 14:30:00,69.12,69.12,68.97,68.98,443169.0,68.1248,68.1248,67.977,67.9868,443169.0
2025-02-18 15:00:00,68.98,69.01,68.85,68.89,796513.0,67.9868,68.0164,67.8587,67.8981,796513.0
2025-02-18 15:30:00,68.89,69.06,68.82,69.04,2054853.0,67.8981,68.0657,67.8291,68.046,2054853.0
2025-02-19 09:30:00,69.21,69.72,69.17,69.5,1171766.0,68.2135,68.7162,68.1741,68.4993,1171766.0
2025-02-19 10:00:00,69.5,69.52,69.34,69.52,1379686.0,68.4993,68.5191,68.3416,68.5191,1379686.0
2025-02-19 10:30:00,69.53,69.88,69.5,69.81,1130781.0,68.5289,68.8739,68.4993,68.8049,1130781.0
2025-02-19 11:00:00,69.81,69.95,69.78,69.94,922114.0,68.8049,68.9429,68.7753,68.933,922114.0
2025-02-19 11:30:00,69.93,69.95,69.78,69.8,563039.0,68.9232,68.9429,68.7753,68.795,563039.0
2025-02-19 12:00:00,69.8,69.84,69.64,69.66,482853.0,68.795,68.8345,68.6373,68.657,482853.0
2025-02-19 12:30:00,69.66,69.76,69.65,69.7,464743.0,68.657,68.7556,68.6472,68.6965,464743.0
2025-02-19 13:00:00,69.69,69.77,69.65,69.77,393816.0,68.6866,68.7655,68.6472,68.7655,393816.0
2025-02-19 13:30:00,69.77,69.77,69.63,69.7,368836.0,68.7655,68.7655,68.6275,68.6965,368836.0
2025-02-19 14:00:00,69.7,69.82,69.67,69.8,452381.0,68.6965,68.8147,68.6669,68.795,452381.0
2025-02-19 14:30:00,69.8,69.81,69.74,69.8,518581.0,68.795,68.8049,68.7359,68.795,518581.0
2025-02-19 15:00:00,69.79,69.9,69.7,69.9,732139.0,68.7852,68.8936,68.6965,68.8936,732139.0
2025-02-19 15:30:00,69.9,70.13,69.87,70.08,2288022.0,68.8936,69.1203,68.864,69.071,2288022.0
2025-02-20 09:30:00,69.71,69.95,69.64,69.78,864570.0,68.7063,68.9429,68.6373,68.7753,864570.0
2025-02-20 10:00:00,69.78,69.85,69.57,69.66,571377.0,68.7753,68.8443,68.5683,68.657,571377.0
2025-02-20 10:30:00,69.66,69.79,69.62,69.76,384533.0,68.657,68.7852,68.6176,68.7556,384533.0
2025-02-20 11:00:00,69.76,69.76,69.57,69.66,356013.0,68.7556,68.7556,68.5683,68.657,356013.0
2025-02-20 11:30:00,69.66,69.66,69.48,69.5,254546.0,68.657,68.657,68.4796,68.4993,254546.0
2025-02-20 12:00:00,69.5,69.76,69.42,69.68,416430.0,68.4993,68.7556,68.4205,68.6768,416430.0
2025-02-20 12:30:00,69.67,69.68,69.56,69.59,214510.0,68.6669,68.6768,68.5585,68.588,214510.0
2025-02-20 13:00:00,69.59,69.78,69.56,69.72,556151.0,68.588,68.7753,68.5585,68.7162,556151.0
2025-02-20 13:30:00,69.72,69.92,69.7,69.91,295217.0,68.7162,68.9133,68.6965,68.9034,295217.0
2025-02-20 14:00:00,69.92,69.92,69.86,69.91,318025.0,68.9133,68.9133,68.8542,68.9034,318025.0
2025-02-20 14:30:00,69.91,69.96,69.84,69.87,297389.0,68.9034,68.9527,68.8345,68.864,297389.0
2025-02-20 15:00:00,69.86,69.88,69.75,69.84,387173.0,68.8542,68.8739,68.7457,68.8345,387173.0
2025-02-20 15:30:00,69.84,70.07,69.73,70.06,1333990.0,68.8345,69.0611,68.726,69.0513,1333990.0
2025-02-21 09:30:00,70.32,70.53,70.13,70.53,1732903.0,69.3075,69.5145,69.1203,69.5145,1732903.0
2025-02-21 10:00:00,70.53,70.79,70.38,70.75,799729.0,69.5145,69.7708,69.3667,69.7313,799729.0
2025-02-21 10:30:00,70.74,71.52,70.69,71.28,2097237.0,69.7215,70.4903,69.6722,70.2537,2097237.0
2025-02-21 11:00:00,71.28,71.47,71.18,71.4,1076190.0,70.2537,70.441,70.1552,70.372,1076190.0
2025-02-21 11:30:00,71.4,71.43,71.31,71.37,566340.0,70.372,70.4016,70.2833,70.3424,566340.0
2025-02-21 12:00:00,71.37,71.41,71.15,71.2,457461.0,70.3424,70.3818,70.1256,70.1749,457461.0
2025-02-21 12:30:00,71.2,71.31,71.17,71.25,384727.0,70.1749,70.2833,70.1453,70.2241,384727.0
2025-02-21 13:00:00,71.25,71.41,71.23,71.27,508161.0,70.2241,70.3818,70.2044,70.2439,508161.0
2025-02-21 13:30:00,71.26,71.43,71.12,71.42,682237.0,70.234,70.4016,70.096,70.3917,682237.0
2025-02-21 14:00:00,71.42,71.6,71.39,71.52,731138.0,70.3917,70.5691,70.3621,70.4903,731138.0
2025-02-21 14:30:00,71.52,71.57,71.43,71.45,671778.0,70.4903,70.5395,70.4016,70.4213,671778.0
2025-02-21 15:00:00,71.45,71.5,71.34,71.36,721624.0,70.4213,70.4705,70.3129,70.3326,721624.0
2025-02-21 15:30:00,71.36,71.53,71.32,71.39,2555100.0,70.3326,70.5001,70.2931,70.3621,2555100.0
2025-02-24 09:30:00,70.84,71.43,70.73,71.37,2689372.0,69.8201,70.4016,69.7116,70.3424,2689372.0
2025-02-24 10:00:00,71.38,71.73,71.11,71.53,1197365.0,70.3523,70.6972,70.0862,70.5001,1197365.0
2025-02-24 10:30:00,71.54,71.61,71.17,71.22,1128798.0,70.51,70.579,70.1453,70.1946,1128798.0
2025-02-24 11:00:00,71.22,71.26,70.87,70.98,1647300.0,70.1946,70.234,69.8496,69.958,1647300.0
2025-02-24 11:30:00,70.98,71.07,70.71,70.71,857915.0,69.958,70.0467,69.6919,69.6919,857915.0
2025-02-24 12:00:00,70.72,70.76,70.52,70.65,739016.0,69.7018,69.7412,69.5047,69.6328,739016.0
2025-02-24 12:30:00,70.65,70.93,70.57,70.76,611448.0,69.6328,69.9088,69.5539,69.7412,611448.0
2025-02-24 13:00:00,70.76,70.77,70.57,70.65,425485.0,69.7412,69.7511,69.5539,69.6328,425485.0
2025-02-24 13:30:00,70.65,70.7,70.39,70.45,482862.0,69.6328,69.6821,69.3765,69.4357,482862.0
2025-02-24 14:00:00,70.44,70.48,70.33,70.35,524183.0,69.4258,69.4652,69.3174,69.3371,524183.0
2025-02-24 14:30:00,70.34,70.65,70.34,70.65,603985.0,69.3273,69.6328,69.3273,69.6328,603985.0
2025-02-24 15:00:00,70.65,70.69,70.56,70.66,570996.0,69.6328,69.6722,69.5441,69.6426,570996.0
2025-02-24 15:30:00,70.65,70.78,70.48,70.61,2083123.0,69.6328,69.7609,69.4652,69.5934,2083123.0
2025-02-25 09:30:00,70.86,71.38,70.73,71.18,2196723.0,69.8398,70.3523,69.7116,70.1552,2196723.0
2025-02-25 10:00:00,71.17,71.67,71.07,71.64,1506543.0,70.1453,70.6381,70.0467,70.6085,1506543.0
2025-02-25 10:30:00,71.65,71.65,71.29,71.39,860018.0,70.6184,70.6184,70.2636,70.3621,860018.0
2025-02-25 11:00:00,71.39,71.71,71.38,71.7,742357.0,70.3621,70.6775,70.3523,70.6677,742357.0
2025-02-25 11:30:00,71.7,71.77,71.52,71.55,891827.0,70.6677,70.7367,70.4903,70.5198,891827.0
2025-02-25 12:00:00,71.55,71.72,71.47,71.61,845702.0,70.5198,70.6874,70.441,70.579,845702.0
2025-02-25 12:30:00,71.61,71.62,71.14,71.28,798590.0,70.579,70.5888,70.1157,70.2537,798590.0
2025-02-25 13:00:00,71.28,71.37,71.08,71.23,537256.0,70.2537,70.3424,70.0566,70.2044,537256.0
2025-02-25 13:30:00,71.23,71.31,71.09,71.1,776582.0,70.2044,70.2833,70.0665,70.0763,776582.0
2025-02-25 14:00:00,71.1,71.19,70.98,71.09,750279.0,70.0763,70.165,69.958,70.0665,750279.0
2025-02-25 14:30:00,71.09,71.28,71.08,71.19,522858.0,70.0665,70.2537,70.0566,70.165,522858.0
2025-02-25 15:00:00,71.19,71.38,71.09,71.25,1022032.0,70.165,70.3523,70.0665,70.2241,1022032.0
2025-02-25 15:30:00,71.25,71.68,71.23,71.48,2562898.0,70.2241,70.648,70.2044,70.4508,2562898.0
2025-02-26 09:30:00,71.27,71.28,70.67,70.86,1488987.0,70.2439,70.2537,69.6525,69.8398,1488987.0
2025-02-26 10:00:00,70.87,71.04,70.73,70.84,928928.0,69.8496,70.0172,69.7116,69.8201,928928.0
2025-02-26 10:30:00,70.84,70.89,70.6,70.62,609263.0,69.8201,69.8693,69.5835,69.6032,609263.0
2025-02-26 11:00:00,70.62,70.81,70.52,70.75,706989.0,69.6032,69.7905,69.5047,69.7313,706989.0
2025-02-26 11:30:00,70.76,70.9,70.72,70.87,582233.0,69.7412,69.8792,69.7018,69.8496,582233.0
2025-02-26 12:00:00,70.87,71.02,70.79,70.96,455143.0,69.8496,69.9975,69.7708,69.9383,455143.0
2025-02-26 12:30:00,70.95,71.0,70.89,70.98,345141.0,69.9285,69.9777,69.8693,69.958,345141.0
2025-02-26 13:00:00,70.98,71.1,70.91,70.98,366351.0,69.958,70.0763,69.889,69.958,366351.0
2025-02-26 13:30:00,70.98,71.06,70.92,71.01,436041.0,69.958,70.0369,69.8989,69.9876,436041.0
2025-02-26 14:00:00,71.01,71.09,70.91,71.08,503013.0,69.9876,70.0665,69.889,70.0566,503013.0
2025-02-26 14:30:00,71.08,71.14,71.0,71.06,473617.0,70.0566,70.1157,69.9777,70.0369,473617.0
2025-02-26 15:00:00,71.06,71.06,70.77,70.78,587919.0,70.0369,70.0369,69.7511,69.7609,587919.0
2025-02-26 15:30:00,70.79,70.98,70.75,70.84,1563778.0,69.7708,69.958,69.7313,69.8201,1563778.0
2025-02-27 09:30:00,70.72,71.23,70.42,71.1,1985237.0,69.7018,70.2044,69.4061,70.0763,1985237.0
2025-02-27 10:00:00,71.11,71.45,70.81,71.4,894199.0,70.0862,70.4213,69.7905,70.372,894199.0
2025-02-27 10:30:00,71.4,71.54,71.29,71.42,522723.0,70.372,70.51,70.2636,70.3917,522723.0
2025-02-27 11:00:00,71.42,71.51,71.27,71.37,465719.0,70.3917,70.4804,70.2439,70.3424,465719.0
2025-02-27 11:30:00,71.37,71.41,71.2,71.31,449478.0,70.3424,70.3818,70.1749,70.2833,449478.0
2025-02-27 12:00:00,71.3,71.49,71.26,71.48,273157.0,70.2734,70.4607,70.234,70.4508,273157.0
2025-02-27 12:30:00,71.48,71.53,71.41,71.44,229281.0,70.4508,70.5001,70.3818,70.4114,229281.0
2025-02-27 13:00:00,71.44,71.53,71.34,71.38,359039.0,70.4114,70.5001,70.3129,70.3523,359039.0
2025-02-27 13:30:00,71.38,71.42,71.31,71.36,378874.0,70.3523,70.3917,70.2833,70.3326,378874.0
2025-02-27 14:00:00,71.36,71.42,71.32,71.36,367333.0,70.3326,70.3917,70.2931,70.3326,367333.0
2025-02-27 14:30:00,71.36,71.42,71.17,71.19,681227.0,70.3326,70.3917,70.1453,70.165,681227.0
2025-02-27 15:00:00,71.18,71.22,71.05,71.06,777497.0,70.1552,70.1946,70.027,70.0369,777497.0
2025-02-27 15:30:00,71.06,71.17,70.83,70.87,2302323.0,70.0369,70.1453,69.8102,69.8496,2302323.0
2025-02-28 09:30:00,71.45,71.57,70.85,71.22,1742961.0,70.4213,70.5395,69.8299,70.1946,1742961.0
2025-02-28 10:00:00,71.23,71.31,70.56,70.61,865622.0,70.2044,70.2833,69.5441,69.5934,865622.0
2025-02-28 10:30:00,70.61,70.85,70.56,70.7,562472.0,69.5934,69.8299,69.5441,69.6821,562472.0
2025-02-28 11:00:00,70.7,70.82,70.61,70.65,525348.0,69.6821,69.8003,69.5934,69.6328,525348.0
2025-02-28 11:30:00,70.64,70.97,70.64,70.89,479709.0,69.6229,69.9482,69.6229,69.8693,479709.0
2025-02-28 12:00:00,70.89,70.95,70.77,70.79,313736.0,69.8693,69.9285,69.7511,69.7708,313736.0
2025-02-28 12:30:00,70.78,70.84,70.73,70.81,427590.0,69.7609,69.8201,69.7116,69.7905,427590.0
2025-02-28 13:00:00,70.81,70.84,70.59,70.67,422329.0,69.7905,69.8201,69.5737,69.6525,422329.0
2025-02-28 13:30:00,70.67,70.73,70.6,70.62,448171.0,69.6525,69.7116,69.5835,69.6032,448171.0
2025-02-28 14:00:00,70.62,70.73,70.6,70.73,441158.0,69.6032,69.7116,69.5835,69.7116,441158.0
2025-02-28 14:30:00,70.73,70.81,70.68,70.78,420803.0,69.7116,69.7905,69.6624,69.7609,420803.0
2025-02-28 15:00:00,70.78,71.05,70.77,71.05,614163.0,69.7609,70.027,69.7511,70.027,614163.0
2025-02-28 15:30:00,71.05,71.32,71.03,71.2,2781947.0,70.027,70.2931,70.0073,70.1749,2781947.0
2025-03-03 09:30:00,70.24,70.95,69.73,70.83,2773692.0,69.2287,69.9285,68.726,69.8102,2773692.0
2025-03-03 10:00:00,70.83,71.05,70.69,70.84,1191299.0,69.8102,70.027,69.6722,69.8201,1191299.0
2025-03-03 10:30:00,70.84,71.25,70.74,71.21,727767.0,69.8201,70.2241,69.7215,70.1847,727767.0
2025-03-03 11:00:00,71.22,71.59,71.15,71.48,809804.0,70.1946,70.5593,70.1256,70.4508,809804.0
2025-03-03 11:30:00,71.48,71.86,71.46,71.84,584395.0,70.4508,70.8254,70.4311,70.8057,584395.0
2025-03-03 12:00:00,71.84,71.9,71.71,71.86,686567.0,70.8057,70.8648,70.6775,70.8254,686567.0
2025-03-03 12:30:00,71.85,71.96,71.78,71.88,590450.0,70.8155,70.9239,70.7465,70.8451,590450.0
2025-03-03 13:00:00,71.89,71.99,71.82,71.93,658015.0,70.8549,70.9535,70.7859,70.8944,658015.0
2025-03-03 13:30:00,71.93,71.99,71.71,71.76,507267.0,70.8944,70.9535,70.6775,70.7268,507267.0
2025-03-03 14:00:00,71.76,71.89,71.6,71.63,519097.0,70.7268,70.8549,70.5691,70.5987,519097.0
2025-03-03 14:30:00,71.64,71.86,71.62,71.62,486946.0,70.6085,70.8254,70.5888,70.5888,486946.0
2025-03-03 15:00:00,71.62,72.07,71.58,71.95,1077572.0,70.5888,71.0323,70.5494,70.9141,1077572.0
2025-03-03 15:30:00,71.95,72.36,71.8,72.32,2358377.0,70.9141,71.3182,70.7662,71.2787,2358377.0
2025-03-04 09:30:00,72.0,72.65,71.77,72.27,2992343.0,70.9634,71.604,70.7367,71.2295,2992343.0
2025-03-04 10:00:00,72.26,72.57,71.94,72.17,1434013.0,71.2196,71.5251,70.9042,71.1309,1434013.0
2025-03-04 10:30:00,72.16,72.23,71.55,71.59,1325774.0,71.121,71.19,70.5198,70.5593,1325774.0
2025-03-04 11:00:00,71.59,71.8,71.39,71.52,961147.0,70.5593,70.7662,70.3621,70.4903,961147.0
2025-03-04 11:30:00,71.52,71.52,70.91,71.02,1055984.0,70.4903,70.4903,69.889,69.9975,1055984.0
2025-03-04 12:00:00,71.03,71.11,70.61,70.67,814761.0,70.0073,70.0862,69.5934,69.6525,814761.0
2025-03-04 12:30:00,70.67,70.83,70.49,70.55,802796.0,69.6525,69.8102,69.4751,69.5342,802796.0
2025-03-04 13:00:00,70.55,70.79,70.5,70.7,774455.0,69.5342,69.7708,69.4849,69.6821,774455.0
2025-03-04 13:30:00,70.71,70.83,70.58,70.61,547998.0,69.6919,69.8102,69.5638,69.5934,547998.0
2025-03-04 14:00:00,70.6,70.69,70.29,70.39,804252.0,69.5835,69.6722,69.278,69.3765,804252.0
2025-03-04 14:30:00,70.39,70.6,70.37,70.5,761365.0,69.3765,69.5835,69.3568,69.4849,761365.0
2025-03-04 15:00:00,70.5,70.54,70.21,70.28,946863.0,69.4849,69.5244,69.1991,69.2681,946863.0
2025-03-04 15:30:00,70.28,70.38,69.88,70.2,3264002.0,69.2681,69.3667,68.8739,69.1893,3264002.0
2025-03-05 09:30:00,69.9,70.74,69.84,70.59,1575508.0,68.8936,69.7215,68.8345,69.5737,1575508.0
2025-03-05 10:00:00,70.6,70.72,70.13,70.18,1683839.0,69.5835,69.7018,69.1203,69.1696,1683839.0
2025-03-05 10:30:00,70.17,70.46,70.12,70.3,657417.0,69.1597,69.4455,69.1104,69.2878,657417.0
2025-03-05 11:00:00,70.3,70.39,70.2,70.26,634407.0,69.2878,69.3765,69.1893,69.2484,634407.0
2025-03-05 11:30:00,70.26,70.42,70.15,70.36,483049.0,69.2484,69.4061,69.14,69.347,483049.0
2025-03-05 12:00:00,70.36,70.59,70.36,70.58,485369.0,69.347,69.5737,69.347,69.5638,485369.0
2025-03-05 12:30:00,70.59,70.65,70.38,70.44,414979.0,69.5737,69.6328,69.3667,69.4258,414979.0
2025-03-05 13:00:00,70.44,70.49,70.21,70.41,475081.0,69.4258,69.4751,69.1991,69.3962,475081.0
2025-03-05 13:30:00,70.4,70.52,70.28,70.51,417767.0,69.3864,69.5047,69.2681,69.4948,417767.0
2025-03-05 14:00:00,70.52,70.66,70.49,70.55,448828.0,69.5047,69.6426,69.4751,69.5342,448828.0
2025-03-05 14:30:00,70.55,70.63,70.4,70.42,456535.0,69.5342,69.6131,69.3864,69.4061,456535.0
2025-03-05 15:00:00,70.42,70.58,70.36,70.37,560657.0,69.4061,69.5638,69.347,69.3568,560657.0
2025-03-05 15:30:00,70.38,70.4,70.0,70.06,1877602.0,69.3667,69.3864,68.9921,69.0513,1877602.0
2025-03-06 09:30:00,70.04,70.53,69.64,69.67,1273269.0,69.0316,69.5145,68.6373,68.6669,1273269.0
2025-03-06 10:00:00,69.67,69.79,69.45,69.59,692210.0,68.6669,68.7852,68.4501,68.588,692210.0
2025-03-06 10:30:00,69.59,69.86,69.57,69.84,509006.0,68.588,68.8542,68.5683,68.8345,509006.0
2025-03-06 11:00:00,69.84,69.99,69.82,69.95,421422.0,68.8345,68.9823,68.8147,68.9429,421422.0
2025-03-06 11:30:00,69.96,70.12,69.6,69.7,425775.0,68.9527,69.1104,68.5979,68.6965,425775.0
2025-03-06 12:00:00,69.69,69.75,69.55,69.57,378941.0,68.6866,68.7457,68.5486,68.5683,378941.0
2025-03-06 12:30:00,69.57,69.64,69.5,69.62,426580.0,68.5683,68.6373,68.4993,68.6176,426580.0
2025-03-06 13:00:00,69.61,69.65,69.53,69.56,339099.0,68.6078,68.6472,68.5289,68.5585,339099.0
2025-03-06 13:30:00,69.56,69.72,69.56,69.67,340782.0,68.5585,68.7162,68.5585,68.6669,340782.0
2025-03-06 14:00:00,69.67,69.85,69.6,69.84,684038.0,68.6669,68.8443,68.5979,68.8345,684038.0
2025-03-06 14:30:00,69.84,70.06,69.82,70.03,615752.0,68.8345,69.0513,68.8147,69.0217,615752.0
2025-03-06 15:00:00,70.04,70.26,70.0,70.25,711076.0,69.0316,69.2484,68.9921,69.2385,711076.0
2025-03-06 15:30:00,70.25,70.53,70.15,70.45,3138806.0,69.2385,69.5145,69.14,69.4357,3138806.0
2025-03-07 09:30:00,69.65,70.74,69.65,70.61,1772633.0,68.6472,69.7215,68.6472,69.5934,1772633.0
2025-03-07 10:00:00,70.61,70.99,70.46,70.91,1059158.0,69.5934,69.9679,69.4455,69.889,1059158.0
2025-03-07 10:30:00,70.91,71.06,70.68,70.79,1032446.0,69.889,70.0369,69.6624,69.7708,1032446.0
2025-03-07 11:00:00,70.8,71.26,70.8,71.23,954486.0,69.7806,70.234,69.7806,70.2044,954486.0
2025-03-07 11:30:00,71.23,71.62,71.19,71.62,1174294.0,70.2044,70.5888,70.165,70.5888,1174294.0
2025-03-07 12:00:00,71.62,71.68,71.39,71.52,923760.0,70.5888,70.648,70.3621,70.4903,923760.0
2025-03-07 12:30:00,71.52,71.82,71.5,71.68,883819.0,70.4903,70.7859,70.4705,70.648,883819.0
2025-03-07 13:00:00,71.69,71.79,71.59,71.64,827066.0,70.6578,70.7564,70.5593,70.6085,827066.0
2025-03-07 13:30:00,71.64,71.65,71.41,71.51,587562.0,70.6085,70.6184,70.3818,70.4804,587562.0
2025-03-07 14:00:00,71.52,71.59,71.37,71.44,590012.0,70.4903,70.5593,70.3424,70.4114,590012.0
2025-03-07 14:30:00,71.44,71.57,71.32,71.34,655446.0,70.4114,70.5395,70.2931,70.3129,655446.0
2025-03-07 15:00:00,71.34,71.47,71.22,71.23,976346.0,70.3129,70.441,70.1946,70.2044,976346.0
2025-03-07 15:30:00,71.23,71.53,71.13,71.43,2774637.0,70.2044,70.5001,70.1059,70.4016,2774637.0
2025-03-10 09:30:00,71.96,72.38,71.73,72.37,1764913.0,70.9239,71.3379,70.6972,71.328,1764913.0
2025-03-10 10:00:00,72.36,72.62,72.19,72.45,2036418.0,71.3182,71.5744,71.1506,71.4069,2036418.0
2025-03-10 10:30:00,72.46,73.22,72.4,73.17,1893101.0,71.4167,72.1658,71.3576,72.1165,1893101.0
2025-03-10 11:00:00,73.17,73.2,72.69,72.84,1145556.0,72.1165,72.1461,71.6434,71.7913,1145556.0
2025-03-10 11:30:00,72.84,72.88,72.38,72.64,821571.0,71.7913,71.8307,71.3379,71.5941,821571.0
2025-03-10 12:00:00,72.64,72.8,72.55,72.79,966604.0,71.5941,71.7518,71.5054,71.742,966604.0
2025-03-10 12:30:00,72.79,72.98,72.63,72.68,852802.0,71.742,71.9292,71.5843,71.6336,852802.0
2025-03-10 13:00:00,72.67,72.69,72.3,72.45,1311436.0,71.6237,71.6434,71.259,71.4069,1311436.0
2025-03-10 13:30:00,72.45,72.66,72.43,72.48,729129.0,71.4069,71.6138,71.3872,71.4364,729129.0
2025-03-10 14:00:00,72.49,72.61,72.26,72.28,779588.0,71.4463,71.5646,71.2196,71.2393,779588.0
2025-03-10 14:30:00,72.28,72.28,71.8,71.91,864474.0,71.2393,71.2393,70.7662,70.8746,864474.0
2025-03-10 15:00:00,71.91,71.92,71.43,71.55,1353445.0,70.8746,70.8845,70.4016,70.5198,1353445.0
2025-03-10 15:30:00,71.55,71.89,71.31,71.48,2872912.0,70.5198,70.8549,70.2833,70.4508,2872912.0
2025-03-11 09:30:00,71.88,72.04,71.06,71.48,3453131.0,70.8451,71.0028,70.0369,70.4508,3453131.0
2025-03-11 10:00:00,71.49,71.6,70.96,71.51,1585596.0,70.4607,70.5691,69.9383,70.4804,1585596.0
2025-03-11 10:30:00,71.53,71.54,70.91,71.01,1204168.0,70.5001,70.51,69.889,69.9876,1204168.0
2025-03-11 11:00:00,71.0,71.11,70.86,70.95,1023706.0,69.9777,70.0862,69.8398,69.9285,1023706.0
2025-03-11 11:30:00,70.95,71.17,70.91,70.97,606036.0,69.9285,70.1453,69.889,69.9482,606036.0
2025-03-11 12:00:00,70.97,71.03,70.72,70.95,762390.0,69.9482,70.0073,69.7018,69.9285,762390.0
2025-03-11 12:30:00,70.95,71.01,70.65,70.7,782249.0,69.9285,69.9876,69.6328,69.6821,782249.0
2025-03-11 13:00:00,70.7,71.03,70.61,71.01,738858.0,69.6821,70.0073,69.5934,69.9876,738858.0
2025-03-11 13:30:00,71.0,71.07,70.89,71.03,673670.0,69.9777,70.0467,69.8693,70.0073,673670.0
2025-03-11 14:00:00,71.03,71.1,70.72,70.97,1321984.0,70.0073,70.0763,69.7018,69.9482,1321984.0
2025-03-11 14:30:00,70.98,71.06,70.77,71.03,1274352.0,69.958,70.0369,69.7511,70.0073,1274352.0
2025-03-11 15:00:00,71.03,71.16,70.87,71.09,808310.0,70.0073,70.1354,69.8496,70.0665,808310.0
2025-03-11 15:30:00,71.09,71.36,70.93,71.02,2419262.0,70.0665,70.3326,69.9088,69.9975,2419262.0
2025-03-12 09:30:00,70.37,70.73,69.89,70.4,2907908.0,69.3568,69.7116,68.8837,69.3864,2907908.0
2025-03-12 10:00:00,70.41,70.54,70.01,70.23,1017309.0,69.3962,69.5244,69.002,69.2188,1017309.0
2025-03-12 10:30:00,70.24,70.27,69.74,69.89,858813.0,69.2287,69.2583,68.7359,68.8837,858813.0
2025-03-12 11:00:00,69.89,70.06,69.85,69.99,1602983.0,68.8837,69.0513,68.8443,68.9823,1602983.0
2025-03-12 11:30:00,70.0,70.33,69.91,70.26,552792.0,68.9921,69.3174,68.9034,69.2484,552792.0
2025-03-12 12:00:00,70.25,70.28,70.0,70.17,569745.0,69.2385,69.2681,68.9921,69.1597,569745.0
2025-03-12 12:30:00,70.18,70.27,69.87,69.91,442722.0,69.1696,69.2583,68.864,68.9034,442722.0
2025-03-12 13:00:00,69.91,70.16,69.83,70.16,392966.0,68.9034,69.1498,68.8246,69.1498,392966.0
2025-03-12 13:30:00,70.15,70.38,70.1,70.22,491428.0,69.14,69.3667,69.0907,69.209,491428.0
2025-03-12 14:00:00,70.22,70.34,70.11,70.25,600545.0,69.209,69.3273,69.1006,69.2385,600545.0
2025-03-12 14:30:00,70.26,70.33,70.14,70.27,639779.0,69.2484,69.3174,69.1301,69.2583,639779.0
2025-03-12 15:00:00,70.26,70.28,69.78,69.94,714759.0,69.2484,69.2681,68.7753,68.933,714759.0
2025-03-12 15:30:00,69.94,70.06,69.79,69.91,2032910.0,68.933,69.0513,68.7852,68.9034,2032910.0
2025-03-13 09:30:00,70.25,70.25,69.73,69.9,1876843.0,69.2385,69.2385,68.726,68.8936,1876843.0
2025-03-13 10:00:00,69.91,70.06,69.36,69.47,871859.0,68.9034,69.0513,68.3614,68.4698,871859.0
2025-03-13 10:30:00,69.47,69.67,69.38,69.41,511040.0,68.4698,68.6669,68.3811,68.4106,511040.0
2025-03-13 11:00:00,69.41,69.48,69.3,69.42,654593.0,68.4106,68.4796,68.3022,68.4205,654593.0
2025-03-13 11:30:00,69.42,69.5,69.33,69.48,478243.0,68.4205,68.4993,68.3318,68.4796,478243.0
2025-03-13 12:00:00,69.48,69.62,69.39,69.39,525378.0,68.4796,68.6176,68.3909,68.3909,525378.0
2025-03-13 12:30:00,69.38,69.51,69.31,69.48,394794.0,68.3811,68.5092,68.3121,68.4796,394794.0
2025-03-13 13:00:00,69.48,69.5,69.34,69.38,314923.0,68.4796,68.4993,68.3416,68.3811,314923.0
2025-03-13 13:30:00,69.39,69.49,69.32,69.42,419202.0,68.3909,68.4895,68.3219,68.4205,419202.0
2025-03-13 14:00:00,69.42,69.5,69.28,69.33,520535.0,68.4205,68.4993,68.2825,68.3318,520535.0
2025-03-13 14:30:00,69.33,69.51,69.3,69.42,413485.0,68.3318,68.5092,68.3022,68.4205,413485.0
2025-03-13 15:00:00,69.42,69.52,69.37,69.44,590552.0,68.4205,68.5191,68.3712,68.4402,590552.0
2025-03-13 15:30:00,69.44,69.66,69.42,69.65,2005474.0,68.4402,68.657,68.4205,68.6472,2005474.0
2025-03-14 09:30:00,68.51,69.23,68.38,69.17,1682123.0,68.0215,68.7364,67.8925,68.6768,1682123.0
2025-03-14 10:00:00,69.17,69.26,68.86,68.98,758618.0,68.6768,68.7662,68.369,68.4882,758618.0
2025-03-14 10:30:00,68.98,69.07,68.8,69.05,547278.0,68.4882,68.5775,68.3095,68.5577,547278.0
2025-03-14 11:00:00,69.05,69.08,68.92,68.98,547520.0,68.5577,68.5875,68.4286,68.4882,547520.0
2025-03-14 11:30:00,68.98,69.04,68.84,68.96,443690.0,68.4882,68.5478,68.3492,68.4683,443690.0
2025-03-14 12:00:00,68.96,68.99,68.77,68.89,407862.0,68.4683,68.4981,68.2797,68.3988,407862.0
2025-03-14 12:30:00,68.89,69.03,68.85,68.97,452221.0,68.3988,68.5378,68.3591,68.4783,452221.0
2025-03-14 13:00:00,68.97,69.13,68.96,69.06,340223.0,68.4783,68.6371,68.4683,68.5676,340223.0
2025-03-14 13:30:00,69.06,69.11,69.01,69.03,354355.0,68.5676,68.6173,68.518,68.5378,354355.0
2025-03-14 14:00:00,69.04,69.11,68.85,68.91,481295.0,68.5478,68.6173,68.3591,68.4187,481295.0
2025-03-14 14:30:00,68.91,69.03,68.9,68.94,355889.0,68.4187,68.5378,68.4088,68.4485,355889.0
2025-03-14 15:00:00,68.93,69.19,68.89,69.09,641162.0,68.4385,68.6967,68.3988,68.5974,641162.0
2025-03-14 15:30:00,69.09,69.26,69.01,69.15,2027048.0,68.5974,68.7662,68.518,68.657,2027048.0
2025-03-17 09:30:00,69.24,69.79,69.08,69.76,1375088.0,68.7463,69.2924,68.5875,69.2626,1375088.0
2025-03-17 10:00:00,69.77,69.99,69.68,69.98,655674.0,69.2725,69.491,69.1832,69.4811,655674.0
2025-03-17 10:30:00,69.98,70.07,69.79,69.86,711827.0,69.4811,69.5704,69.2924,69.3619,711827.0
2025-03-17 11:00:00,69.86,69.96,69.64,69.65,611393.0,69.3619,69.4612,69.1435,69.1534,611393.0
2025-03-17 11:30:00,69.65,69.7,69.6,69.66,412673.0,69.1534,69.203,69.1038,69.1633,412673.0
2025-03-17 12:00:00,69.67,69.78,69.55,69.73,340724.0,69.1733,69.2825,69.0541,69.2328,340724.0
2025-03-17 12:30:00,69.73,69.86,69.68,69.81,260626.0,69.2328,69.3619,69.1832,69.3123,260626.0
2025-03-17 13:00:00,69.81,69.87,69.76,69.84,364070.0,69.3123,69.3718,69.2626,69.342,364070.0
2025-03-17 13:30:00,69.84,70.01,69.82,69.98,389393.0,69.342,69.5108,69.3222,69.4811,389393.0
2025-03-17 14:00:00,69.97,70.1,69.91,69.92,394121.0,69.4711,69.6002,69.4116,69.4215,394121.0
2025-03-17 14:30:00,69.91,70.05,69.89,69.99,576675.0,69.4116,69.5506,69.3917,69.491,576675.0
2025-03-17 15:00:00,69.98,70.07,69.88,70.06,801489.0,69.4811,69.5704,69.3818,69.5605,801489.0
2025-03-17 15:30:00,70.06,70.17,70.01,70.12,1893813.0,69.5605,69.6697,69.5108,69.6201,1893813.0
2025-03-18 09:30:00,70.11,70.19,69.68,69.82,853196.0,69.6101,69.6896,69.1832,69.3222,853196.0
2025-03-18 10:00:00,69.83,69.89,69.67,69.8,765373.0,69.3321,69.3917,69.1733,69.3023,765373.0
2025-03-18 10:30:00,69.8,69.94,69.79,69.9,645013.0,69.3023,69.4413,69.2924,69.4016,645013.0
2025-03-18 11:00:00,69.9,69.97,69.73,69.74,716092.0,69.4016,69.4711,69.2328,69.2428,716092.0
2025-03-18 11:30:00,69.73,69.82,69.72,69.76,544625.0,69.2328,69.3222,69.2229,69.2626,544625.0
2025-03-18 12:00:00,69.75,69.88,69.73,69.88,399561.0,69.2527,69.3818,69.2328,69.3818,399561.0
2025-03-18 12:30:00,69.89,69.9,69.53,69.53,400179.0,69.3917,69.4016,69.0343,69.0343,400179.0
2025-03-18 13:00:00,69.53,69.62,69.43,69.59,455148.0,69.0343,69.1236,68.935,69.0938,455148.0
2025-03-18 13:30:00,69.59,69.76,69.59,69.7,297398.0,69.0938,69.2626,69.0938,69.203,297398.0
2025-03-18 14:00:00,69.7,69.73,69.53,69.54,308414.0,69.203,69.2328,69.0343,69.0442,308414.0
2025-03-18 14:30:00,69.54,69.59,69.39,69.41,383086.0,69.0442,69.0938,68.8953,68.9151,383086.0
2025-03-18 15:00:00,69.41,69.46,69.31,69.45,686902.0,68.9151,68.9648,68.8158,68.9548,686902.0
2025-03-18 15:30:00,69.46,69.48,69.3,69.4,1248257.0,68.9648,68.9846,68.8059,68.9052,1248257.0
2025-03-19 09:30:00,68.55,69.07,68.54,68.74,1705685.0,68.0612,68.5775,68.0513,68.2499,1705685.0
2025-03-19 10:00:00,68.73,69.16,68.7,69.16,856459.0,68.24,68.6669,68.2102,68.6669,856459.0
2025-03-19 10:30:00,69.15,69.18,68.81,68.85,511470.0,68.657,68.6868,68.3194,68.3591,511470.0
2025-03-19 11:00:00,68.86,68.88,68.72,68.84,403305.0,68.369,68.3889,68.23,68.3492,403305.0
2025-03-19 11:30:00,68.84,69.0,68.79,68.94,481051.0,68.3492,68.508,68.2995,68.4485,481051.0
2025-03-19 12:00:00,68.94,69.02,68.88,68.95,469181.0,68.4485,68.5279,68.3889,68.4584,469181.0
2025-03-19 12:30:00,68.95,69.01,68.89,68.95,307254.0,68.4584,68.518,68.3988,68.4584,307254.0
2025-03-19 13:00:00,68.95,68.96,68.8,68.81,219752.0,68.4584,68.4683,68.3095,68.3194,219752.0
2025-03-19 13:30:00,68.81,68.82,68.61,68.73,329354.0,68.3194,68.3293,68.1208,68.24,329354.0
2025-03-19 14:00:00,68.73,68.9,68.68,68.78,379615.0,68.24,68.4088,68.1903,68.2896,379615.0
2025-03-19 14:30:00,68.78,69.08,68.78,68.98,378284.0,68.2896,68.5875,68.2896,68.4882,378284.0
2025-03-19 15:00:00,68.98,69.26,68.95,69.22,486583.0,68.4882,68.7662,68.4584,68.7265,486583.0
2025-03-19 15:30:00,69.22,69.38,69.13,69.31,1298834.0,68.7265,68.8853,68.6371,68.8158,1298834.0
2025-03-20 09:30:00,69.31,69.81,69.3,69.48,1032676.0,68.8158,69.3123,68.8059,68.9846,1032676.0
2025-03-20 10:00:00,69.48,69.56,69.37,69.53,621750.0,68.9846,69.064,68.8754,69.0343,621750.0
2025-03-20 10:30:00,69.54,69.58,69.27,69.4,450499.0,69.0442,69.0839,68.7761,68.9052,450499.0
2025-03-20 11:00:00,69.41,69.42,69.11,69.15,330966.0,68.9151,68.925,68.6173,68.657,330966.0
2025-03-20 11:30:00,69.15,69.4,69.09,69.36,467604.0,68.657,68.9052,68.5974,68.8655,467604.0
2025-03-20 12:00:00,69.35,69.45,69.33,69.4,383582.0,68.8555,68.9548,68.8357,68.9052,383582.0
2025-03-20 12:30:00,69.41,69.54,69.37,69.47,323979.0,68.9151,69.0442,68.8754,68.9747,323979.0
2025-03-20 13:00:00,69.46,69.48,69.24,69.29,296085.0,68.9648,68.9846,68.7463,68.796,296085.0
2025-03-20 13:30:00,69.29,69.35,69.25,69.27,293972.0,68.796,68.8555,68.7563,68.7761,293972.0
2025-03-20 14:00:00,69.26,69.46,69.25,69.34,318120.0,68.7662,68.9648,68.7563,68.8456,318120.0
2025-03-20 14:30:00,69.34,69.47,69.31,69.39,302008.0,68.8456,68.9747,68.8158,68.8953,302008.0
2025-03-20 15:00:00,69.38,69.47,69.34,69.38,530220.0,68.8853,68.9747,68.8456,68.8853,530220.0
2025-03-20 15:30:00,69.38,69.75,69.34,69.71,2795102.0,68.8853,69.2527,68.8456,69.213,2795102.0
2025-03-21 09:30:00,69.71,69.97,68.91,68.98,4186920.0,69.213,69.4711,68.4187,68.4882,4186920.0
2025-03-21 10:00:00,68.99,69.02,68.57,68.74,1032104.0,68.4981,68.5279,68.0811,68.2499,1032104.0
2025-03-21 10:30:00,68.73,68.82,68.66,68.76,585525.0,68.24,68.3293,68.1705,68.2697,585525.0
2025-03-21 11:00:00,68.76,68.8,68.61,68.67,677032.0,68.2697,68.3095,68.1208,68.1804,677032.0
2025-03-21 11:30:00,68.67,68.74,68.58,68.67,590136.0,68.1804,68.2499,68.091,68.1804,590136.0
2025-03-21 12:00:00,68.67,68.83,68.62,68.74,582550.0,68.1804,68.3393,68.1307,68.2499,582550.0
2025-03-21 12:30:00,68.74,68.82,68.71,68.78,373635.0,68.2499,68.3293,68.2201,68.2896,373635.0
2025-03-21 13:00:00,68.79,68.79,68.56,68.58,348463.0,68.2995,68.2995,68.0712,68.091,348463.0
2025-03-21 13:30:00,68.58,68.73,68.53,68.69,341448.0,68.091,68.24,68.0414,68.2002,341448.0
2025-03-21 14:00:00,68.69,68.71,68.47,68.48,442817.0,68.2002,68.2201,67.9818,67.9917,442817.0
2025-03-21 14:30:00,68.49,68.52,68.3,68.31,582463.0,68.0017,68.0315,67.813,67.823,582463.0
2025-03-21 15:00:00,68.3,68.34,68.18,68.28,881400.0,67.813,67.8527,67.6939,67.7932,881400.0
2025-03-21 15:30:00,68.28,68.67,68.27,68.64,3167534.0,67.7932,68.1804,67.7832,68.1506,3167534.0
2025-03-24 09:30:00,68.8,69.08,68.33,68.83,1484567.0,68.3095,68.5875,67.8428,68.3393,1484567.0
2025-03-24 10:00:00,68.83,68.96,68.75,68.76,671654.0,68.3393,68.4683,68.2598,68.2697,671654.0
2025-03-24 10:30:00,68.77,68.79,68.6,68.75,414150.0,68.2797,68.2995,68.1109,68.2598,414150.0
2025-03-24 11:00:00,68.74,68.83,68.62,68.81,386706.0,68.2499,68.3393,68.1307,68.3194,386706.0
2025-03-24 11:30:00,68.81,68.89,68.73,68.85,349482.0,68.3194,68.3988,68.24,68.3591,349482.0
2025-03-24 12:00:00,68.86,68.9,68.82,68.88,335233.0,68.369,68.4088,68.3293,68.3889,335233.0
2025-03-24 12:30:00,68.88,68.88,68.71,68.73,207568.0,68.3889,68.3889,68.2201,68.24,207568.0
2025-03-24 13:00:00,68.73,68.75,68.61,68.7,193081.0,68.24,68.2598,68.1208,68.2102,193081.0
2025-03-24 13:30:00,68.7,68.82,68.7,68.81,301934.0,68.2102,68.3293,68.2102,68.3194,301934.0
2025-03-24 14:00:00,68.81,68.83,68.73,68.76,410367.0,68.3194,68.3393,68.24,68.2697,410367.0
2025-03-24 14:30:00,68.75,68.85,68.71,68.79,293395.0,68.2598,68.3591,68.2201,68.2995,293395.0
2025-03-24 15:00:00,68.8,68.82,68.69,68.73,486596.0,68.3095,68.3293,68.2002,68.24,486596.0
2025-03-24 15:30:00,68.73,69.03,68.72,68.92,1241107.0,68.24,68.5378,68.23,68.4286,1241107.0
2025-03-25 09:30:00,68.95,69.02,68.65,68.76,897529.0,68.4584,68.5279,68.1605,68.2697,897529.0
2025-03-25 10:00:00,68.76,68.89,68.7,68.81,515831.0,68.2697,68.3988,68.2102,68.3194,515831.0
2025-03-25 10:30:00,68.81,69.08,68.65,68.97,820211.0,68.3194,68.5875,68.1605,68.4783,820211.0
2025-03-25 11:00:00,68.97,68.98,68.79,68.81,285416.0,68.4783,68.4882,68.2995,68.3194,285416.0
2025-03-25 11:30:00,68.81,68.9,68.74,68.77,260376.0,68.3194,68.4088,68.2499,68.2797,260376.0
2025-03-25 12:00:00,68.77,68.8,68.64,68.67,289619.0,68.2797,68.3095,68.1506,68.1804,289619.0
2025-03-25 12:30:00,68.67,68.71,68.61,68.66,356707.0,68.1804,68.2201,68.1208,68.1705,356707.0
2025-03-25 13:00:00,68.66,68.84,68.62,68.83,293818.0,68.1705,68.3492,68.1307,68.3393,293818.0
2025-03-25 13:30:00,68.82,68.85,68.78,68.84,240957.0,68.3293,68.3591,68.2896,68.3492,240957.0
2025-03-25 14:00:00,68.84,68.86,68.79,68.82,251810.0,68.3492,68.369,68.2995,68.3293,251810.0
2025-03-25 14:30:00,68.83,68.84,68.66,68.67,231906.0,68.3393,68.3492,68.1705,68.1804,231906.0
2025-03-25 15:00:00,68.67,68.77,68.64,68.73,320112.0,68.1804,68.2797,68.1506,68.24,320112.0
2025-03-25 15:30:00,68.73,68.86,68.6,68.82,1572877.0,68.24,68.369,68.1109,68.3293,1572877.0
2025-03-26 09:30:00,68.99,69.41,68.9,69.38,1656787.0,68.4981,68.9151,68.4088,68.8853,1656787.0
2025-03-26 10:00:00,69.39,69.47,69.21,69.31,649076.0,68.8953,68.9747,68.7165,68.8158,649076.0
2025-03-26 10:30:00,69.31,69.43,69.21,69.42,352860.0,68.8158,68.935,68.7165,68.925,352860.0
2025-03-26 11:00:00,69.42,69.6,69.01,69.56,1100244.0,68.925,69.1038,68.518,69.064,1100244.0
2025-03-26 11:30:00,69.56,69.73,69.46,69.7,423285.0,69.064,69.2328,68.9648,69.203,423285.0
2025-03-26 12:00:00,69.7,69.79,69.56,69.75,486599.0,69.203,69.2924,69.064,69.2527,486599.0
2025-03-26 12:30:00,69.75,69.84,69.67,69.82,279739.0,69.2527,69.342,69.1733,69.3222,279739.0
2025-03-26 13:00:00,69.82,69.98,69.8,69.97,292174.0,69.3222,69.4811,69.3023,69.4711,292174.0
2025-03-26 13:30:00,69.98,70.1,69.93,70.06,413462.0,69.4811,69.6002,69.4314,69.5605,413462.0
2025-03-26 14:00:00,70.06,70.2,70.03,70.12,328856.0,69.5605,69.6995,69.5307,69.6201,328856.0
2025-03-26 14:30:00,70.12,70.17,70.07,70.17,283061.0,69.6201,69.6697,69.5704,69.6697,283061.0
2025-03-26 15:00:00,70.17,70.2,70.05,70.13,489437.0,69.6697,69.6995,69.5506,69.63,489437.0
2025-03-26 15:30:00,70.13,70.35,70.0,70.02,1474284.0,69.63,69.8484,69.5009,69.5208,1474284.0
2025-03-27 09:30:00,70.18,70.93,70.07,70.73,1194492.0,69.6796,70.4243,69.5704,70.2257,1194492.0
2025-03-27 10:00:00,70.73,70.93,70.64,70.66,565390.0,70.2257,70.4243,70.1363,70.1562,565390.0
2025-03-27 10:30:00,70.66,70.68,70.48,70.61,532262.0,70.1562,70.1761,69.9775,70.1066,532262.0
2025-03-27 11:00:00,70.59,70.74,70.55,70.69,424575.0,70.0867,70.2356,70.047,70.186,424575.0
2025-03-27 11:30:00,70.7,70.78,70.65,70.75,545338.0,70.1959,70.2753,70.1463,70.2456,545338.0
2025-03-27 12:00:00,70.75,70.76,70.55,70.6,477736.0,70.2456,70.2555,70.047,70.0966,477736.0
2025-03-27 12:30:00,70.6,70.64,70.42,70.56,430518.0,70.0966,70.1363,69.9179,70.0569,430518.0
2025-03-27 13:00:00,70.56,70.69,70.5,70.69,315891.0,70.0569,70.186,69.9973,70.186,315891.0
2025-03-27 13:30:00,70.69,70.7,70.53,70.56,400023.0,70.186,70.1959,70.0271,70.0569,400023.0
2025-03-27 14:00:00,70.57,70.75,70.56,70.62,339044.0,70.0668,70.2456,70.0569,70.1165,339044.0
2025-03-27 14:30:00,70.62,70.67,70.56,70.59,272682.0,70.1165,70.1661,70.0569,70.0867,272682.0
2025-03-27 15:00:00,70.59,70.86,70.57,70.85,520881.0,70.0867,70.3548,70.0668,70.3448,520881.0
2025-03-27 15:30:00,70.86,70.99,70.7,70.74,1413812.0,70.3548,70.4839,70.1959,70.2356,1413812.0
2025-03-28 09:30:00,70.78,71.18,70.78,71.07,786817.0,70.2753,70.6725,70.2753,70.5633,786817.0
2025-03-28 10:00:00,71.07,71.3,70.99,71.29,903242.0,70.5633,70.7916,70.4839,70.7817,903242.0
2025-03-28 10:30:00,71.29,71.32,70.97,71.14,642674.0,70.7817,70.8115,70.464,70.6328,642674.0
2025-03-28 11:00:00,71.13,71.25,71.1,71.16,403571.0,70.6229,70.742,70.5931,70.6526,403571.0
2025-03-28 11:30:00,71.16,71.29,71.09,71.09,409531.0,70.6526,70.7817,70.5831,70.5831,409531.0
2025-03-28 12:00:00,71.09,71.14,70.85,70.86,411381.0,70.5831,70.6328,70.3448,70.3548,411381.0
2025-03-28 12:30:00,70.85,70.88,70.74,70.83,417666.0,70.3448,70.3746,70.2356,70.325,417666.0
2025-03-28 13:00:00,70.83,70.95,70.81,70.85,265160.0,70.325,70.4441,70.3051,70.3448,265160.0
2025-03-28 13:30:00,70.86,70.96,70.84,70.95,327730.0,70.3548,70.4541,70.3349,70.4441,327730.0
2025-03-28 14:00:00,70.95,71.0,69.53,69.88,3234857.0,70.4441,70.4938,69.0343,69.3818,3234857.0
2025-03-28 14:30:00,69.87,70.14,69.67,70.12,1606558.0,69.3718,69.6399,69.1733,69.6201,1606558.0
2025-03-28 15:00:00,70.12,70.49,70.08,70.44,962447.0,69.6201,69.9874,69.5803,69.9378,962447.0
2025-03-28 15:30:00,70.44,70.55,70.29,70.36,1658640.0,69.9378,70.047,69.7888,69.8583,1658640.0
2025-03-31 09:30:00,70.73,71.81,70.49,71.72,2324689.0,70.2257,71.298,69.9874,71.2086,2324689.0
2025-03-31 10:00:00,71.71,71.78,71.3,71.77,1089151.0,71.1987,71.2682,70.7916,71.2583,1089151.0
2025-03-31 10:30:00,71.76,71.84,71.61,71.74,1008341.0,71.2484,71.3278,71.0994,71.2285,1008341.0
2025-03-31 11:00:00,71.73,71.83,71.6,71.66,1056301.0,71.2186,71.3179,71.0895,71.1491,1056301.0
2025-03-31 11:30:00,71.65,71.73,71.53,71.58,670205.0,71.1391,71.2186,71.02,71.0696,670205.0
2025-03-31 12:00:00,71.59,71.62,71.46,71.48,588851.0,71.0796,71.1094,70.9505,70.9704,588851.0
2025-03-31 12:30:00,71.48,71.5,71.28,71.4,480397.0,70.9704,70.9902,70.7718,70.8909,480397.0
2025-03-31 13:00:00,71.4,71.5,71.36,71.48,434053.0,70.8909,70.9902,70.8512,70.9704,434053.0
2025-03-31 13:30:00,71.48,71.52,71.39,71.49,446990.0,70.9704,71.0101,70.881,70.9803,446990.0
2025-03-31 14:00:00,71.49,71.78,71.48,71.78,665381.0,70.9803,71.2682,70.9704,71.2682,665381.0
2025-03-31 14:30:00,71.78,71.78,71.57,71.64,530789.0,71.2682,71.2682,71.0597,71.1292,530789.0
2025-03-31 15:00:00,71.64,71.93,71.62,71.84,737468.0,71.1292,71.4171,71.1094,71.3278,737468.0
2025-03-31 15:30:00,71.83,71.94,71.55,71.63,2400308.0,71.3179,71.4271,71.0399,71.1193,2400308.0
2025-04-01 09:30:00,71.68,71.91,71.21,71.33,1337617.0,71.1689,71.3973,70.7023,70.8214,1337617.0
2025-04-01 10:00:00,71.35,71.59,71.18,71.5,754667.0,70.8413,71.0796,70.6725,70.9902,754667.0
2025-04-01 10:30:00,71.5,71.86,71.46,71.78,636484.0,70.9902,71.3476,70.9505,71.2682,636484.0
2025-04-01 11:00:00,71.78,71.84,71.66,71.7,570819.0,71.2682,71.3278,71.1491,71.1888,570819.0
2025-04-01 11:30:00,71.7,71.76,71.64,71.74,678769.0,71.1888,71.2484,71.1292,71.2285,678769.0
2025-04-01 12:00:00,71.74,71.87,71.65,71.66,456760.0,71.2285,71.3576,71.1391,71.1491,456760.0
2025-04-01 12:30:00,71.66,71.71,71.53,71.68,398584.0,71.1491,71.1987,71.02,71.1689,398584.0
2025-04-01 13:00:00,71.67,71.74,71.6,71.64,456579.0,71.159,71.2285,71.0895,71.1292,456579.0
2025-04-01 13:30:00,71.63,71.68,71.56,71.63,301153.0,71.1193,71.1689,71.0498,71.1193,301153.0
2025-04-01 14:00:00,71.63,71.74,71.55,71.7,383933.0,71.1193,71.2285,71.0399,71.1888,383933.0
2025-04-01 14:30:00,71.69,71.7,71.47,71.55,435419.0,71.1789,71.1888,70.9604,71.0399,435419.0
2025-04-01 15:00:00,71.55,71.69,71.52,71.65,573319.0,71.0399,71.1789,71.0101,71.1391,573319.0
2025-04-01 15:30:00,71.65,71.87,71.64,71.87,1664975.0,71.1391,71.3576,71.1292,71.3576,1664975.0
2025-04-02 09:30:00,71.96,72.36,71.58,71.7,1322736.0,71.4469,71.8441,71.0696,71.1888,1322736.0
2025-04-02 10:00:00,71.69,72.11,71.69,71.97,639588.0,71.1789,71.5959,71.1789,71.4569,639588.0
2025-04-02 10:30:00,71.97,72.14,71.92,72.04,356415.0,71.4569,71.6257,71.4072,71.5264,356415.0
2025-04-02 11:00:00,72.03,72.08,71.81,71.83,352458.0,71.5164,71.5661,71.298,71.3179,352458.0
2025-04-02 11:30:00,71.83,71.93,71.43,71.51,459058.0,71.3179,71.4171,70.9207,71.0001,459058.0
2025-04-02 12:00:00,71.51,71.57,71.25,71.27,564786.0,71.0001,71.0597,70.742,70.7619,564786.0
2025-04-02 12:30:00,71.27,71.34,71.14,71.27,468443.0,70.7619,70.8314,70.6328,70.7619,468443.0
2025-04-02 13:00:00,71.27,71.35,71.05,71.12,514973.0,70.7619,70.8413,70.5434,70.6129,514973.0
2025-04-02 13:30:00,71.12,71.24,71.05,71.09,412650.0,70.6129,70.7321,70.5434,70.5831,412650.0
2025-04-02 14:00:00,71.09,71.18,71.07,71.13,431523.0,70.5831,70.6725,70.5633,70.6229,431523.0
2025-04-02 14:30:00,71.13,71.28,71.08,71.11,450710.0,70.6229,70.7718,70.5732,70.603,450710.0
2025-04-02 15:00:00,71.11,71.32,71.08,71.23,539826.0,70.603,70.8115,70.5732,70.7221,539826.0
2025-04-02 15:30:00,71.23,71.49,71.22,71.33,1824137.0,70.7221,70.9803,70.7122,70.8214,1824137.0
2025-04-03 09:30:00,72.48,73.15,72.32,72.77,2746427.0,71.9632,72.6284,71.8044,72.2512,2746427.0
2025-04-03 10:00:00,72.78,73.17,72.54,73.1,1614702.0,72.2611,72.6483,72.0228,72.5788,1614702.0
2025-04-03 10:30:00,73.09,73.73,73.09,73.71,1952290.0,72.5689,73.2043,72.5689,73.1845,1952290.0
2025-04-03 11:00:00,73.71,73.95,73.53,73.69,2109936.0,73.1845,73.4227,73.0057,73.1646,2109936.0
2025-04-03 11:30:00,73.7,73.7,73.19,73.2,1832978.0,73.1745,73.1745,72.6682,72.6781,1832978.0
2025-04-03 12:00:00,73.19,73.26,72.98,73.19,683616.0,72.6682,72.7377,72.4597,72.6682,683616.0
2025-04-03 12:30:00,73.19,73.2,72.96,73.03,410152.0,72.6682,72.6781,72.4398,72.5093,410152.0
2025-04-03 13:00:00,73.03,73.07,72.83,72.99,537784.0,72.5093,72.549,72.3107,72.4696,537784.0
2025-04-03 13:30:00,73.0,73.08,72.96,73.08,405612.0,72.4795,72.5589,72.4398,72.5589,405612.0
2025-04-03 14:00:00,73.09,73.4,73.06,73.4,575646.0,72.5689,72.8767,72.5391,72.8767,575646.0
2025-04-03 14:30:00,73.4,73.45,73.22,73.31,803697.0,72.8767,72.9263,72.698,72.7873,803697.0
2025-04-03 15:00:00,73.31,73.4,73.09,73.2,863587.0,72.7873,72.8767,72.5689,72.6781,863587.0
2025-04-03 15:30:00,73.2,73.3,73.03,73.18,2760547.0,72.6781,72.7774,72.5093,72.6582,2760547.0
2025-04-04 09:30:00,72.42,73.01,71.71,72.21,2680849.0,71.9037,72.4894,71.1987,71.6952,2680849.0
2025-04-04 10:00:00,72.23,72.28,71.58,71.96,1196098.0,71.715,71.7647,71.0696,71.4469,1196098.0
2025-04-04 10:30:00,71.96,72.22,71.83,71.86,1446115.0,71.4469,71.7051,71.3179,71.3476,1446115.0
2025-04-04 11:00:00,71.86,71.92,70.78,70.95,1947908.0,71.3476,71.4072,70.2753,70.4441,1947908.0
2025-04-04 11:30:00,70.95,71.17,70.81,71.0,1094720.0,70.4441,70.6626,70.3051,70.4938,1094720.0
2025-04-04 12:00:00,71.0,71.05,70.64,70.75,761585.0,70.4938,70.5434,70.1363,70.2456,761585.0
2025-04-04 12:30:00,70.75,70.93,70.52,70.52,691175.0,70.2456,70.4243,70.0172,70.0172,691175.0
2025-04-04 13:00:00,70.52,70.72,70.29,70.71,764716.0,70.0172,70.2158,69.7888,70.2058,764716.0
2025-04-04 13:30:00,70.69,70.89,70.55,70.66,669469.0,70.186,70.3846,70.047,70.1562,669469.0
2025-04-04 14:00:00,70.65,70.81,70.19,70.31,822176.0,70.1463,70.3051,69.6896,69.8087,822176.0
2025-04-04 14:30:00,70.3,70.33,69.89,70.28,853939.0,69.7988,69.8286,69.3917,69.7789,853939.0
2025-04-04 15:00:00,70.26,70.38,70.06,70.32,1068919.0,69.7591,69.8782,69.5605,69.8186,1068919.0
2025-04-04 15:30:00,70.32,70.56,69.79,69.95,2797760.0,69.8186,70.0569,69.2924,69.4513,2797760.0
2025-04-07 09:30:00,66.23,67.97,66.05,67.46,4354708.0,65.7578,67.4854,65.5791,66.979,4354708.0
2025-04-07 10:00:00,67.45,69.38,66.98,67.58,3476575.0,66.9691,68.8853,66.5024,67.0982,3476575.0
2025-04-07 10:30:00,67.57,68.26,67.26,68.17,1533825.0,67.0882,67.7733,66.7804,67.684,1533825.0
2025-04-07 11:00:00,68.19,68.43,67.05,67.25,1686681.0,67.7038,67.9421,66.5719,66.7705,1686681.0
2025-04-07 11:30:00,67.24,68.3,67.23,67.84,990710.0,66.7606,67.813,66.7507,67.3563,990710.0
2025-04-07 12:00:00,67.83,67.91,67.44,67.74,759123.0,67.3464,67.4258,66.9592,67.257,759123.0
2025-04-07 12:30:00,67.76,67.79,67.4,67.46,543182.0,67.2769,67.3067,66.9194,66.979,543182.0
2025-04-07 13:00:00,67.45,68.36,67.44,68.35,810981.0,66.9691,67.8726,66.9592,67.8627,810981.0
2025-04-07 13:30:00,68.35,68.54,68.06,68.47,791609.0,67.8627,68.0513,67.5747,67.9818,791609.0
2025-04-07 14:00:00,68.47,68.88,68.43,68.84,837739.0,67.9818,68.3889,67.9421,68.3492,837739.0
2025-04-07 14:30:00,68.85,68.96,68.32,68.43,755634.0,68.3591,68.4683,67.8329,67.9421,755634.0
2025-04-07 15:00:00,68.43,68.53,68.06,68.12,1002419.0,67.9421,68.0414,67.5747,67.6343,1002419.0
2025-04-07 15:30:00,68.12,68.52,68.08,68.35,2463602.0,67.6343,68.0315,67.5946,67.8627,2463602.0
2025-04-08 09:30:00,68.96,69.79,68.67,69.7,1772109.0,68.4683,69.2924,68.1804,69.203,1772109.0
2025-04-08 10:00:00,69.68,69.82,69.31,69.73,1334930.0,69.1832,69.3222,68.8158,69.2328,1334930.0
2025-04-08 10:30:00,69.72,69.99,69.64,69.77,1064109.0,69.2229,69.491,69.1435,69.2725,1064109.0
2025-04-08 11:00:00,69.77,69.94,69.5,69.51,1170972.0,69.2725,69.4413,69.0045,69.0144,1170972.0
2025-04-08 11:30:00,69.5,69.95,69.5,69.83,633470.0,69.0045,69.4513,69.0045,69.3321,633470.0
2025-04-08 12:00:00,69.83,69.98,69.6,69.88,678011.0,69.3321,69.4811,69.1038,69.3818,678011.0
2025-04-08 12:30:00,69.88,69.94,69.27,69.28,1089795.0,69.3818,69.4413,68.7761,68.786,1089795.0
2025-04-08 13:00:00,69.28,69.34,68.75,68.77,774443.0,68.786,68.8456,68.2598,68.2797,774443.0
2025-04-08 13:30:00,68.77,69.05,68.68,68.85,1193946.0,68.2797,68.5577,68.1903,68.3591,1193946.0
2025-04-08 14:00:00,68.86,68.89,68.41,68.53,584880.0,68.369,68.3988,67.9222,68.0414,584880.0
2025-04-08 14:30:00,68.53,68.86,68.48,68.68,784398.0,68.0414,68.369,67.9917,68.1903,784398.0
2025-04-08 15:00:00,68.68,68.82,68.55,68.76,1011348.0,68.1903,68.3293,68.0612,68.2697,1011348.0
2025-04-08 15:30:00,68.76,68.76,67.76,68.43,2268585.0,68.2697,68.2697,67.2769,67.9421,2268585.0
2025-04-09 09:30:00,67.92,68.19,67.45,68.02,1658824.0,67.4357,67.7038,66.9691,67.535,1658824.0
2025-04-09 10:00:00,68.02,68.17,67.35,67.87,1312563.0,67.535,67.684,66.8698,67.3861,1312563.0
2025-04-09 10:30:00,67.87,67.92,67.34,67.37,875448.0,67.3861,67.4357,66.8599,66.8897,875448.0
2025-04-09 11:00:00,67.36,67.87,67.28,67.82,750290.0,66.8797,67.3861,66.8003,67.3365,750290.0
2025-04-09 11:30:00,67.83,67.96,67.54,67.77,1002799.0,67.3464,67.4755,67.0584,67.2868,1002799.0
2025-04-09 12:00:00,67.77,68.24,67.63,68.16,1313762.0,67.2868,67.7535,67.1478,67.674,1313762.0
2025-04-09 12:30:00,68.17,68.41,68.05,68.34,585089.0,67.684,67.9222,67.5648,67.8527,585089.0
2025-04-09 13:00:00,68.34,70.22,68.03,69.75,3220642.0,67.8527,69.7193,67.545,69.2527,3220642.0
2025-04-09 13:30:00,69.75,70.47,69.4,69.85,1501988.0,69.2527,69.9676,68.9052,69.352,1501988.0
2025-04-09 14:00:00,69.85,69.98,69.12,69.38,1202686.0,69.352,69.4811,68.6272,68.8853,1202686.0
2025-04-09 14:30:00,69.37,69.51,68.81,69.09,1069316.0,68.8754,69.0144,68.3194,68.5974,1069316.0
2025-04-09 15:00:00,69.08,69.61,68.99,69.47,1192174.0,68.5875,69.1137,68.4981,68.9747,1192174.0
2025-04-09 15:30:00,69.48,70.08,69.31,69.9,2931407.0,68.9846,69.5803,68.8158,69.4016,2931407.0
2025-04-10 09:30:00,70.19,70.8,70.05,70.52,1408735.0,69.6896,70.2952,69.5506,70.0172,1408735.0
2025-04-10 10:00:00,70.51,70.71,70.11,70.13,906699.0,70.0073,70.2058,69.6101,69.63,906699.0
2025-04-10 10:30:00,70.13,70.44,69.79,69.87,864710.0,69.63,69.9378,69.2924,69.3718,864710.0
2025-04-10 11:00:00,69.86,69.93,69.6,69.78,436513.0,69.3619,69.4314,69.1038,69.2825,436513.0
2025-04-10 11:30:00,69.77,69.79,69.48,69.51,576909.0,69.2725,69.2924,68.9846,69.0144,576909.0
2025-04-10 12:00:00,69.51,69.56,68.98,69.13,1154245.0,69.0144,69.064,68.4882,68.6371,1154245.0
2025-04-10 12:30:00,69.14,69.86,69.11,69.78,918781.0,68.647,69.3619,68.6173,69.2825,918781.0
2025-04-10 13:00:00,69.78,70.24,69.26,69.92,804300.0,69.2825,69.7392,68.7662,69.4215,804300.0
2025-04-10 13:30:00,69.92,70.46,69.79,70.28,830938.0,69.4215,69.9576,69.2924,69.7789,830938.0
2025-04-10 14:00:00,70.26,70.98,70.25,70.91,1149897.0,69.7591,70.4739,69.7491,70.4044,1149897.0
2025-04-10 14:30:00,70.92,71.05,70.63,70.82,801796.0,70.4143,70.5434,70.1264,70.3151,801796.0
2025-04-10 15:00:00,70.83,71.21,70.62,70.73,1023017.0,70.325,70.7023,70.1165,70.2257,1023017.0
2025-04-10 15:30:00,70.72,71.11,70.33,70.76,2720212.0,70.2158,70.603,69.8286,70.2555,2720212.0
2025-04-11 09:30:00,70.91,71.3,70.54,70.98,2057206.0,70.4044,70.7916,70.0371,70.4739,2057206.0
2025-04-11 10:00:00,70.96,71.38,70.74,70.75,1000991.0,70.4541,70.8711,70.2356,70.2456,1000991.0
2025-04-11 10:30:00,70.76,71.13,70.71,70.9,700570.0,70.2555,70.6229,70.2058,70.3945,700570.0
2025-04-11 11:00:00,70.88,71.04,70.58,70.81,542171.0,70.3746,70.5335,70.0768,70.3051,542171.0
2025-04-11 11:30:00,70.82,71.28,70.72,71.23,388513.0,70.3151,70.7718,70.2158,70.7221,388513.0
2025-04-11 12:00:00,71.24,71.46,71.11,71.42,602171.0,70.7321,70.9505,70.603,70.9108,602171.0
2025-04-11 12:30:00,71.43,71.76,71.41,71.61,560567.0,70.9207,71.2484,70.9009,71.0994,560567.0
2025-04-11 13:00:00,71.61,71.68,71.33,71.39,622695.0,71.0994,71.1689,70.8214,70.881,622695.0
2025-04-11 13:30:00,71.39,71.84,71.35,71.73,854163.0,70.881,71.3278,70.8413,71.2186,854163.0
2025-04-11 14:00:00,71.73,71.85,71.47,71.62,658698.0,71.2186,71.3377,70.9604,71.1094,658698.0
2025-04-11 14:30:00,71.62,71.76,71.59,71.6,488109.0,71.1094,71.2484,71.0796,71.0895,488109.0
2025-04-11 15:00:00,71.6,71.79,71.58,71.72,710051.0,71.0895,71.2781,71.0696,71.2086,710051.0
2025-04-11 15:30:00,71.72,71.78,71.26,71.39,2974905.0,71.2086,71.2682,70.7519,70.881,2974905.0
2025-04-14 09:30:00,71.3,72.04,70.93,71.97,1307943.0,70.7916,71.5264,70.4243,71.4569,1307943.0
2025-04-14 10:00:00,71.97,72.05,71.72,71.98,599754.0,71.4569,71.5363,71.2086,71.4668,599754.0
2025-04-14 10:30:00,71.98,72.11,71.95,72.05,632319.0,71.4668,71.5959,71.437,71.5363,632319.0
2025-04-14 11:00:00,72.06,72.17,71.99,72.02,536264.0,71.5462,71.6554,71.4767,71.5065,536264.0
2025-04-14 11:30:00,72.01,72.12,71.8,71.9,514177.0,71.4966,71.6058,71.2881,71.3874,514177.0
2025-04-14 12:00:00,71.9,72.12,71.85,72.05,603029.0,71.3874,71.6058,71.3377,71.5363,603029.0
2025-04-14 12:30:00,72.05,72.15,71.99,72.03,372062.0,71.5363,71.6356,71.4767,71.5164,372062.0
2025-04-14 13:00:00,72.02,72.26,71.93,72.22,517700.0,71.5065,71.7448,71.4171,71.7051,517700.0
2025-04-14 13:30:00,72.22,72.39,72.14,72.35,405127.0,71.7051,71.8739,71.6257,71.8342,405127.0
2025-04-14 14:00:00,72.34,72.57,72.34,72.54,547977.0,71.8242,72.0526,71.8242,72.0228,547977.0
2025-04-14 14:30:00,72.55,72.57,72.4,72.48,439762.0,72.0327,72.0526,71.8838,71.9632,439762.0
2025-04-14 15:00:00,72.48,72.61,72.48,72.58,439114.0,71.9632,72.0923,71.9632,72.0625,439114.0
2025-04-14 15:30:00,72.58,72.66,72.38,72.48,1465177.0,72.0625,72.1419,71.8639,71.9632,1465177.0
2025-04-15 09:30:00,72.62,72.63,72.01,72.48,1363486.0,72.1022,72.1122,71.4966,71.9632,1363486.0
2025-04-15 10:00:00,72.48,72.58,72.24,72.39,1133670.0,71.9632,72.0625,71.7249,71.8739,1133670.0
2025-04-15 10:30:00,72.38,72.43,72.16,72.18,767563.0,71.8639,71.9136,71.6455,71.6654,767563.0
2025-04-15 11:00:00,72.17,72.22,71.97,71.98,446944.0,71.6554,71.7051,71.4569,71.4668,446944.0
2025-04-15 11:30:00,71.98,72.02,71.72,71.98,475137.0,71.4668,71.5065,71.2086,71.4668,475137.0
2025-04-15 12:00:00,71.98,71.99,71.79,71.92,307575.0,71.4668,71.4767,71.2781,71.4072,307575.0
2025-04-15 12:30:00,71.92,72.0,71.83,71.92,285364.0,71.4072,71.4866,71.3179,71.4072,285364.0
2025-04-15 13:00:00,71.92,71.94,71.76,71.8,295383.0,71.4072,71.4271,71.2484,71.2881,295383.0
2025-04-15 13:30:00,71.8,71.98,71.75,71.95,575728.0,71.2881,71.4668,71.2384,71.437,575728.0
2025-04-15 14:00:00,71.95,71.99,71.75,71.84,582401.0,71.437,71.4767,71.2384,71.3278,582401.0
2025-04-15 14:30:00,71.84,71.99,71.76,71.95,1130569.0,71.3278,71.4767,71.2484,71.437,1130569.0
2025-04-15 15:00:00,71.95,72.0,71.82,71.91,508588.0,71.437,71.4866,71.3079,71.3973,508588.0
2025-04-15 15:30:00,71.91,72.07,71.79,71.87,1992949.0,71.3973,71.5561,71.2781,71.3576,1992949.0
2025-04-16 09:30:00,72.3,72.67,72.01,72.32,1299674.0,71.7845,72.1519,71.4966,71.8044,1299674.0
2025-04-16 10:00:00,72.33,72.35,72.0,72.31,771410.0,71.8143,71.8342,71.4866,71.7944,771410.0
2025-04-16 10:30:00,72.31,72.52,72.3,72.51,849843.0,71.7944,72.0029,71.7845,71.993,849843.0
2025-04-16 11:00:00,72.51,72.67,72.37,72.63,797435.0,71.993,72.1519,71.854,72.1122,797435.0
2025-04-16 11:30:00,72.63,72.63,72.4,72.41,592016.0,72.1122,72.1122,71.8838,71.8937,592016.0
2025-04-16 12:00:00,72.41,72.42,72.23,72.39,863446.0,71.8937,71.9037,71.715,71.8739,863446.0
2025-04-16 12:30:00,72.39,72.41,72.28,72.31,278233.0,71.8739,71.8937,71.7647,71.7944,278233.0
2025-04-16 13:00:00,72.31,72.37,72.19,72.31,322694.0,71.7944,71.854,71.6753,71.7944,322694.0
2025-04-16 13:30:00,72.31,72.32,71.97,71.98,796968.0,71.7944,71.8044,71.4569,71.4668,796968.0
2025-04-16 14:00:00,71.98,72.19,71.98,72.09,426129.0,71.4668,71.6753,71.4668,71.576,426129.0
2025-04-16 14:30:00,72.09,72.09,71.87,71.92,486641.0,71.576,71.576,71.3576,71.4072,486641.0
2025-04-16 15:00:00,71.92,71.93,71.53,71.61,398105.0,71.4072,71.4171,71.02,71.0994,398105.0
2025-04-16 15:30:00,71.61,71.75,71.38,71.68,1518605.0,71.0994,71.2384,70.8711,71.1689,1518605.0
2025-04-17 09:30:00,71.9,72.3,71.72,72.28,1829359.0,71.3874,71.7845,71.2086,71.7647,1829359.0
2025-04-17 10:00:00,72.29,72.62,72.25,72.49,1348725.0,71.7746,72.1022,71.7349,71.9732,1348725.0
2025-04-17 10:30:00,72.5,72.65,72.33,72.65,1563968.0,71.9831,72.132,71.8143,72.132,1563968.0
2025-04-17 11:00:00,72.65,72.96,72.59,72.84,778318.0,72.132,72.4398,72.0724,72.3207,778318.0
2025-04-17 11:30:00,72.84,72.97,72.76,72.8,430713.0,72.3207,72.4497,72.2412,72.2809,430713.0
2025-04-17 12:00:00,72.8,72.95,72.7,72.86,589230.0,72.2809,72.4299,72.1817,72.3405,589230.0
2025-04-17 12:30:00,72.86,72.95,72.7,72.92,453431.0,72.3405,72.4299,72.1817,72.4001,453431.0
2025-04-17 13:00:00,72.92,72.93,72.74,72.82,386683.0,72.4001,72.41,72.2214,72.3008,386683.0
2025-04-17 13:30:00,72.82,73.17,72.81,73.16,2000531.0,72.3008,72.6483,72.2909,72.6384,2000531.0
2025-04-17 14:00:00,73.17,73.4,73.13,73.27,751596.0,72.6483,72.8767,72.6086,72.7476,751596.0
2025-04-17 14:30:00,73.27,73.43,73.13,73.17,614241.0,72.7476,72.9065,72.6086,72.6483,614241.0
2025-04-17 15:00:00,73.16,73.17,72.95,73.12,802256.0,72.6384,72.6483,72.4299,72.5987,802256.0
2025-04-17 15:30:00,73.11,73.28,72.96,72.98,1762395.0,72.5887,72.7575,72.4398,72.4597,1762395.0
2025-04-21 09:30:00,73.38,73.48,72.82,73.17,1165156.0,72.8568,72.9561,72.3008,72.6483,1165156.0
2025-04-21 10:00:00,73.16,73.41,73.1,73.27,1295355.0,72.6384,72.8866,72.5788,72.7476,1295355.0
2025-04-21 10:30:00,73.27,73.41,73.09,73.11,1492297.0,72.7476,72.8866,72.5689,72.5887,1492297.0
2025-04-21 11:00:00,73.11,73.14,72.54,72.67,1149744.0,72.5887,72.6185,72.0228,72.1519,1149744.0
2025-04-21 11:30:00,72.67,72.68,72.46,72.47,648136.0,72.1519,72.1618,71.9434,71.9533,648136.0
2025-04-21 12:00:00,72.47,72.52,72.29,72.35,354627.0,71.9533,72.0029,71.7746,71.8342,354627.0
2025-04-21 12:30:00,72.36,72.55,72.32,72.4,338046.0,71.8441,72.0327,71.8044,71.8838,338046.0
2025-04-21 13:00:00,72.39,72.44,72.06,72.09,360993.0,71.8739,71.9235,71.5462,71.576,360993.0
2025-04-21 13:30:00,72.09,72.13,72.0,72.01,455850.0,71.576,71.6157,71.4866,71.4966,455850.0
2025-04-21 14:00:00,72.0,72.11,71.82,72.11,438776.0,71.4866,71.5959,71.3079,71.5959,438776.0
2025-04-21 14:30:00,72.1,72.25,72.09,72.18,421174.0,71.5859,71.7349,71.576,71.6654,421174.0
2025-04-21 15:00:00,72.17,72.32,72.12,72.28,476183.0,71.6554,71.8044,71.6058,71.7647,476183.0
2025-04-21 15:30:00,72.28,72.83,72.24,72.74,1615176.0,71.7647,72.3107,71.7249,72.2214,1615176.0
2025-04-22 09:30:00,73.0,73.69,72.92,73.62,1026863.0,72.4795,73.1646,72.4001,73.0951,1026863.0
2025-04-22 10:00:00,73.61,74.04,73.61,73.96,998159.0,73.0852,73.5121,73.0852,73.4327,998159.0
2025-04-22 10:30:00,73.95,74.24,73.88,74.12,640964.0,73.4227,73.7107,73.3532,73.5915,640964.0
2025-04-22 11:00:00,74.12,74.2,74.03,74.17,590008.0,73.5915,73.671,73.5022,73.6412,590008.0
2025-04-22 11:30:00,74.17,74.31,74.11,74.27,953677.0,73.6412,73.7802,73.5816,73.7405,953677.0
2025-04-22 12:00:00,74.27,74.38,73.75,73.81,994734.0,73.7405,73.8497,73.2242,73.2837,994734.0
2025-04-22 12:30:00,73.81,73.99,73.78,73.92,697044.0,73.2837,73.4625,73.254,73.393,697044.0
2025-04-22 13:00:00,73.92,74.07,73.53,73.55,940978.0,73.393,73.5419,73.0057,73.0256,940978.0
2025-04-22 13:30:00,73.55,73.56,73.22,73.24,477558.0,73.0256,73.0355,72.698,72.7178,477558.0
2025-04-22 14:00:00,73.24,73.48,73.18,73.42,469142.0,72.7178,72.9561,72.6582,72.8965,469142.0
2025-04-22 14:30:00,73.42,73.66,73.42,73.56,335521.0,72.8965,73.1348,72.8965,73.0355,335521.0
2025-04-22 15:00:00,73.56,73.62,73.43,73.52,381230.0,73.0355,73.0951,72.9065,72.9958,381230.0
2025-04-22 15:30:00,73.52,73.94,73.47,73.89,1582171.0,72.9958,73.4128,72.9462,73.3632,1582171.0
2025-04-23 09:30:00,73.29,73.95,73.04,73.54,1931937.0,72.7675,73.4227,72.5192,73.0157,1931937.0
2025-04-23 10:00:00,73.53,73.64,73.27,73.6,636494.0,73.0057,73.115,72.7476,73.0752,636494.0
2025-04-23 10:30:00,73.6,73.75,73.2,73.24,526415.0,73.0752,73.2242,72.6781,72.7178,526415.0
2025-04-23 11:00:00,73.25,73.25,72.69,72.81,822615.0,72.7277,72.7277,72.1717,72.2909,822615.0
2025-04-23 11:30:00,72.81,72.96,72.74,72.87,504942.0,72.2909,72.4398,72.2214,72.3504,504942.0
2025-04-23 12:00:00,72.87,72.98,72.67,72.79,464177.0,72.3504,72.4597,72.1519,72.271,464177.0
2025-04-23 12:30:00,72.79,72.95,72.7,72.9,412858.0,72.271,72.4299,72.1817,72.3802,412858.0
2025-04-23 13:00:00,72.91,73.0,72.77,72.86,678597.0,72.3902,72.4795,72.2512,72.3405,678597.0
2025-04-23 13:30:00,72.86,72.91,72.62,72.72,297484.0,72.3405,72.3902,72.1022,72.2015,297484.0
2025-04-23 14:00:00,72.73,72.78,72.52,72.53,364775.0,72.2114,72.2611,72.0029,72.0129,364775.0
2025-04-23 14:30:00,72.53,72.66,72.49,72.5,840826.0,72.0129,72.1419,71.9732,71.9831,840826.0
2025-04-23 15:00:00,72.51,72.86,72.38,72.78,953743.0,71.993,72.3405,71.8639,72.2611,953743.0
2025-04-23 15:30:00,72.78,73.43,72.77,73.28,1914989.0,72.2611,72.9065,72.2512,72.7575,1914989.0
2025-04-24 09:30:00,73.02,73.2,72.55,73.14,2005509.0,72.4994,72.6781,72.0327,72.6185,2005509.0
2025-04-24 10:00:00,73.14,73.39,72.87,73.37,2144442.0,72.6185,72.8667,72.3504,72.8469,2144442.0
2025-04-24 10:30:00,73.36,73.43,73.14,73.36,819665.0,72.837,72.9065,72.6185,72.837,819665.0
2025-04-24 11:00:00,73.36,73.43,73.07,73.11,668981.0,72.837,72.9065,72.549,72.5887,668981.0
2025-04-24 11:30:00,73.09,73.14,72.95,72.95,491922.0,72.5689,72.6185,72.4299,72.4299,491922.0
2025-04-24 12:00:00,72.96,73.17,72.9,73.13,488772.0,72.4398,72.6483,72.3802,72.6086,488772.0
2025-04-24 12:30:00,73.13,73.16,72.86,72.96,397151.0,72.6086,72.6384,72.3405,72.4398,397151.0
2025-04-24 13:00:00,72.96,72.99,72.65,72.7,333249.0,72.4398,72.4696,72.132,72.1817,333249.0
2025-04-24 13:30:00,72.7,72.78,72.51,72.52,557011.0,72.1817,72.2611,71.993,72.0029,557011.0
2025-04-24 14:00:00,72.51,72.71,72.5,72.59,605030.0,71.993,72.1916,71.9831,72.0724,605030.0
2025-04-24 14:30:00,72.59,72.66,72.52,72.53,643854.0,72.0724,72.1419,72.0029,72.0129,643854.0
2025-04-24 15:00:00,72.53,72.55,72.3,72.45,613328.0,72.0129,72.0327,71.7845,71.9334,613328.0
2025-04-24 15:30:00,72.45,72.59,72.4,72.49,2099399.0,71.9334,72.0724,71.8838,71.9732,2099399.0
2025-04-25 09:30:00,72.65,72.92,71.65,71.71,1428459.0,72.132,72.4001,71.1391,71.1987,1428459.0
2025-04-25 10:00:00,71.71,71.83,71.12,71.41,2012908.0,71.1987,71.3179,70.6129,70.9009,2012908.0
2025-04-25 10:30:00,71.41,71.54,71.16,71.23,1470230.0,70.9009,71.0299,70.6526,70.7221,1470230.0
2025-04-25 11:00:00,71.24,71.47,71.16,71.3,1120788.0,70.7321,70.9604,70.6526,70.7916,1120788.0
2025-04-25 11:30:00,71.29,71.52,71.16,71.5,715391.0,70.7817,71.0101,70.6526,70.9902,715391.0
2025-04-25 12:00:00,71.5,71.8,71.49,71.65,524941.0,70.9902,71.2881,70.9803,71.1391,524941.0
2025-04-25 12:30:00,71.65,71.67,71.44,71.52,486802.0,71.1391,71.159,70.9306,71.0101,486802.0
2025-04-25 13:00:00,71.52,71.66,71.45,71.66,335084.0,71.0101,71.1491,70.9406,71.1491,335084.0
2025-04-25 13:30:00,71.65,71.71,71.55,71.62,414003.0,71.1391,71.1987,71.0399,71.1094,414003.0
2025-04-25 14:00:00,71.62,72.07,71.59,72.03,704140.0,71.1094,71.5561,71.0796,71.5164,704140.0
2025-04-25 14:30:00,72.02,72.02,71.83,71.86,314838.0,71.5065,71.5065,71.3179,71.3476,314838.0
2025-04-25 15:00:00,71.86,71.98,71.79,71.79,363207.0,71.3476,71.4668,71.2781,71.2781,363207.0
2025-04-25 15:30:00,71.78,71.99,71.76,71.91,1195242.0,71.2682,71.4767,71.2484,71.3973,1195242.0
2025-04-28 09:30:00,72.08,72.26,71.61,71.67,1195524.0,71.5661,71.7448,71.0994,71.159,1195524.0
2025-04-28 10:00:00,71.67,71.75,71.49,71.58,735352.0,71.159,71.2384,70.9803,71.0696,735352.0
2025-04-28 10:30:00,71.58,71.91,71.4,71.87,565316.0,71.0696,71.3973,70.8909,71.3576,565316.0
2025-04-28 11:00:00,71.87,71.97,71.78,71.95,479090.0,71.3576,71.4569,71.2682,71.437,479090.0
2025-04-28 11:30:00,71.95,71.96,71.68,71.68,345045.0,71.437,71.4469,71.1689,71.1689,345045.0
2025-04-28 12:00:00,71.69,71.77,71.61,71.72,307026.0,71.1789,71.2583,71.0994,71.2086,307026.0
2025-04-28 12:30:00,71.72,71.76,71.5,71.61,510956.0,71.2086,71.2484,70.9902,71.0994,510956.0
2025-04-28 13:00:00,71.6,71.65,71.37,71.38,755975.0,71.0895,71.1391,70.8611,70.8711,755975.0
2025-04-28 13:30:00,71.38,71.49,71.31,71.45,594037.0,70.8711,70.9803,70.8016,70.9406,594037.0
2025-04-28 14:00:00,71.45,71.67,71.38,71.67,616021.0,70.9406,71.159,70.8711,71.159,616021.0
2025-04-28 14:30:00,71.67,71.67,71.48,71.62,551495.0,71.159,71.159,70.9704,71.1094,551495.0
2025-04-28 15:00:00,71.62,71.72,71.55,71.65,737519.0,71.1094,71.2086,71.0399,71.1391,737519.0
2025-04-28 15:30:00,71.65,71.9,71.51,71.74,2312158.0,71.1391,71.3874,71.0001,71.2285,2312158.0
2025-04-29 09:30:00,71.19,71.96,70.28,71.64,2736469.0,70.6824,71.4469,69.7789,71.1292,2736469.0
2025-04-29 10:00:00,71.64,72.17,71.52,72.05,1140142.0,71.1292,71.6554,71.0101,71.5363,1140142.0
2025-04-29 10:30:00,72.04,72.35,71.94,72.28,771747.0,71.5264,71.8342,71.4271,71.7647,771747.0
2025-04-29 11:00:00,72.29,72.42,72.05,72.31,588814.0,71.7746,71.9037,71.5363,71.7944,588814.0
2025-04-29 11:30:00,72.31,72.42,72.21,72.23,560210.0,71.7944,71.9037,71.6952,71.715,560210.0
2025-04-29 12:00:00,72.23,72.42,72.16,72.41,424947.0,71.715,71.9037,71.6455,71.8937,424947.0
2025-04-29 12:30:00,72.41,72.44,72.18,72.31,413837.0,71.8937,71.9235,71.6654,71.7944,413837.0
2025-04-29 13:00:00,72.31,72.41,72.22,72.41,254475.0,71.7944,71.8937,71.7051,71.8937,254475.0
2025-04-29 13:30:00,72.41,72.71,72.38,72.56,383437.0,71.8937,72.1916,71.8639,72.0427,383437.0
2025-04-29 14:00:00,72.57,72.61,72.37,72.41,344404.0,72.0526,72.0923,71.854,71.8937,344404.0
2025-04-29 14:30:00,72.41,72.44,72.34,72.39,340479.0,71.8937,71.9235,71.8242,71.8739,340479.0
2025-04-29 15:00:00,72.4,72.49,72.36,72.42,543229.0,71.8838,71.9732,71.8441,71.9037,543229.0
2025-04-29 15:30:00,72.42,72.52,72.28,72.36,1515667.0,71.9037,72.0029,71.7647,71.8441,1515667.0
2025-04-30 09:30:00,73.35,73.48,71.85,71.96,1346652.0,72.827,72.9561,71.3377,71.4469,1346652.0
2025-04-30 10:00:00,71.97,72.04,71.68,71.8,851686.0,71.4569,71.5264,71.1689,71.2881,851686.0
2025-04-30 10:30:00,71.8,72.4,71.79,72.36,747033.0,71.2881,71.8838,71.2781,71.8441,747033.0
2025-04-30 11:00:00,72.36,72.41,72.2,72.31,520343.0,71.8441,71.8937,71.6852,71.7944,520343.0
2025-04-30 11:30:00,72.31,72.38,72.13,72.22,589254.0,71.7944,71.8639,71.6157,71.7051,589254.0
2025-04-30 12:00:00,72.23,72.41,72.21,72.38,664329.0,71.715,71.8937,71.6952,71.8639,664329.0
2025-04-30 12:30:00,72.38,72.65,72.35,72.63,335495.0,71.8639,72.132,71.8342,72.1122,335495.0
2025-04-30 13:00:00,72.62,72.62,72.32,72.48,650805.0,72.1022,72.1022,71.8044,71.9632,650805.0
2025-04-30 13:30:00,72.48,72.55,72.39,72.47,470813.0,71.9632,72.0327,71.8739,71.9533,470813.0
2025-04-30 14:00:00,72.47,72.66,72.27,72.3,607936.0,71.9533,72.1419,71.7547,71.7845,607936.0
2025-04-30 14:30:00,72.29,72.32,72.11,72.24,481912.0,71.7746,71.8044,71.5959,71.7249,481912.0
2025-04-30 15:00:00,72.23,72.58,72.23,72.37,585333.0,71.715,72.0625,71.715,71.854,585333.0
2025-04-30 15:30:00,72.37,72.82,72.29,72.53,2160269.0,71.854,72.3008,71.7746,72.0129,2160269.0
2025-05-01 09:30:00,72.0,72.04,71.38,71.46,1548731.0,71.4866,71.5264,70.8711,70.9505,1548731.0
2025-05-01 10:00:00,71.48,71.63,71.4,71.51,963889.0,70.9704,71.1193,70.8909,71.0001,963889.0
2025-05-01 10:30:00,71.51,71.62,71.33,71.48,897114.0,71.0001,71.1094,70.8214,70.9704,897114.0
2025-05-01 11:00:00,71.48,71.57,71.34,71.42,692828.0,70.9704,71.0597,70.8314,70.9108,692828.0
2025-05-01 11:30:00,71.42,71.51,71.35,71.48,637303.0,70.9108,71.0001,70.8413,70.9704,637303.0
2025-05-01 12:00:00,71.47,71.51,71.27,71.28,594126.0,70.9604,71.0001,70.7619,70.7718,594126.0
2025-05-01 12:30:00,71.27,71.4,71.23,71.39,401172.0,70.7619,70.8909,70.7221,70.881,401172.0
2025-05-01 13:00:00,71.39,71.87,71.39,71.78,886053.0,70.881,71.3576,70.881,71.2682,886053.0
2025-05-01 13:30:00,71.77,71.86,71.65,71.65,330958.0,71.2583,71.3476,71.1391,71.1391,330958.0
2025-05-01 14:00:00,71.66,71.75,71.41,71.48,1002958.0,71.1491,71.2384,70.9009,70.9704,1002958.0
2025-05-01 14:30:00,71.49,71.68,71.48,71.52,343965.0,70.9803,71.1689,70.9704,71.0101,343965.0
2025-05-01 15:00:00,71.52,71.57,71.35,71.48,444987.0,71.0101,71.0597,70.8413,70.9704,444987.0
2025-05-01 15:30:00,71.47,71.64,71.25,71.29,2279958.0,70.9604,71.1292,70.742,70.7817,2279958.0
2025-05-02 09:30:00,71.5,71.73,71.09,71.22,1333428.0,70.9902,71.2186,70.5831,70.7122,1333428.0
2025-05-02 10:00:00,71.24,71.52,71.2,71.48,721873.0,70.7321,71.0101,70.6924,70.9704,721873.0
2025-05-02 10:30:00,71.48,71.61,71.38,71.59,663237.0,70.9704,71.0994,70.8711,71.0796,663237.0
2025-05-02 11:00:00,71.6,71.6,71.36,71.42,399333.0,71.0895,71.0895,70.8512,70.9108,399333.0
2025-05-02 11:30:00,71.42,71.5,71.37,71.4,253449.0,70.9108,70.9902,70.8611,70.8909,253449.0
2025-05-02 12:00:00,71.39,71.55,71.35,71.36,341674.0,70.881,71.0399,70.8413,70.8512,341674.0
2025-05-02 12:30:00,71.35,71.44,71.25,71.42,290368.0,70.8413,70.9306,70.742,70.9108,290368.0
2025-05-02 13:00:00,71.42,71.51,71.4,71.44,249438.0,70.9108,71.0001,70.8909,70.9306,249438.0
2025-05-02 13:30:00,71.44,71.61,71.4,71.52,376365.0,70.9306,71.0994,70.8909,71.0101,376365.0
2025-05-02 14:00:00,71.52,71.65,71.51,71.62,244210.0,71.0101,71.1391,71.0001,71.1094,244210.0
2025-05-02 14:30:00,71.62,71.77,71.61,71.74,301475.0,71.1094,71.2583,71.0994,71.2285,301475.0
2025-05-02 15:00:00,71.73,71.81,71.66,71.74,455829.0,71.2186,71.298,71.1491,71.2285,455829.0
2025-05-02 15:30:00,71.73,71.82,71.63,71.66,1217894.0,71.2186,71.3079,71.1193,71.1491,1217894.0
2025-05-05 09:30:00,71.67,71.74,71.01,71.04,1129975.0,71.159,71.2285,70.5037,70.5335,1129975.0
2025-05-05 10:00:00,71.06,71.52,71.02,71.45,620712.0,70.5534,71.0101,70.5136,70.9406,620712.0
2025-05-05 10:30:00,71.44,71.69,71.36,71.66,393553.0,70.9306,71.1789,70.8512,71.1491,393553.0
2025-05-05 11:00:00,71.67,71.7,71.61,71.63,432219.0,71.159,71.1888,71.0994,71.1193,432219.0
2025-05-05 11:30:00,71.63,71.64,71.49,71.59,382214.0,71.1193,71.1292,70.9803,71.0796,382214.0
2025-05-05 12:00:00,71.59,71.69,71.55,71.62,302791.0,71.0796,71.1789,71.0399,71.1094,302791.0
2025-05-05 12:30:00,71.62,71.62,71.42,71.42,186468.0,71.1094,71.1094,70.9108,70.9108,186468.0
2025-05-05 13:00:00,71.43,71.5,71.33,71.34,253553.0,70.9207,70.9902,70.8214,70.8314,253553.0
2025-05-05 13:30:00,71.34,71.52,71.33,71.48,367268.0,70.8314,71.0101,70.8214,70.9704,367268.0
2025-05-05 14:00:00,71.48,71.58,71.44,71.58,245446.0,70.9704,71.0696,70.9306,71.0696,245446.0
2025-05-05 14:30:00,71.58,71.71,71.53,71.67,367165.0,71.0696,71.1987,71.02,71.159,367165.0
2025-05-05 15:00:00,71.67,71.69,71.56,71.59,409784.0,71.159,71.1789,71.0498,71.0796,409784.0
2025-05-05 15:30:00,71.59,71.8,71.53,71.74,1920391.0,71.0796,71.2881,71.02,71.2285,1920391.0
2025-05-06 09:30:00,71.67,71.69,71.16,71.41,1125871.0,71.159,71.1789,70.6526,70.9009,1125871.0
2025-05-06 10:00:00,71.41,71.67,71.33,71.65,401136.0,70.9009,71.159,70.8214,71.1391,401136.0
2025-05-06 10:30:00,71.64,71.7,71.34,71.4,585824.0,71.1292,71.1888,70.8314,70.8909,585824.0
2025-05-06 11:00:00,71.4,71.59,71.31,71.54,695626.0,70.8909,71.0796,70.8016,71.0299,695626.0
2025-05-06 11:30:00,71.54,71.62,71.52,71.59,507561.0,71.0299,71.1094,71.0101,71.0796,507561.0
2025-05-06 12:00:00,71.59,71.77,71.55,71.58,368859.0,71.0796,71.2583,71.0399,71.0696,368859.0
2025-05-06 12:30:00,71.59,71.66,71.51,71.61,396289.0,71.0796,71.1491,71.0001,71.0994,396289.0
2025-05-06 13:00:00,71.6,71.83,71.6,71.76,418196.0,71.0895,71.3179,71.0895,71.2484,418196.0
2025-05-06 13:30:00,71.77,71.79,71.56,71.56,347758.0,71.2583,71.2781,71.0498,71.0498,347758.0
2025-05-06 14:00:00,71.57,71.81,71.57,71.77,302353.0,71.0597,71.298,71.0597,71.2583,302353.0
2025-05-06 14:30:00,71.77,71.9,71.74,71.79,396651.0,71.2583,71.3874,71.2285,71.2781,396651.0
2025-05-06 15:00:00,71.79,71.81,71.67,71.73,443241.0,71.2781,71.298,71.159,71.2186,443241.0
2025-05-06 15:30:00,71.73,71.82,71.68,71.71,1605624.0,71.2186,71.3079,71.1689,71.1987,1605624.0
2025-05-07 09:30:00,71.72,72.13,71.67,72.05,914155.0,71.2086,71.6157,71.159,71.5363,914155.0
2025-05-07 10:00:00,72.06,72.19,72.0,72.09,466472.0,71.5462,71.6753,71.4866,71.576,466472.0
2025-05-07 10:30:00,72.09,72.1,71.88,71.99,487416.0,71.576,71.5859,71.3675,71.4767,487416.0
2025-05-07 11:00:00,71.99,72.08,71.94,72.05,645956.0,71.4767,71.5661,71.4271,71.5363,645956.0
2025-05-07 11:30:00,72.05,72.16,72.03,72.15,367022.0,71.5363,71.6455,71.5164,71.6356,367022.0
2025-05-07 12:00:00,72.14,72.43,72.13,72.39,383404.0,71.6257,71.9136,71.6157,71.8739,383404.0
2025-05-07 12:30:00,72.39,72.44,72.25,72.43,573188.0,71.8739,71.9235,71.7349,71.9136,573188.0
2025-05-07 13:00:00,72.42,72.5,72.3,72.31,267556.0,71.9037,71.9831,71.7845,71.7944,267556.0
2025-05-07 13:30:00,72.31,72.35,72.16,72.22,875693.0,71.7944,71.8342,71.6455,71.7051,875693.0
2025-05-07 14:00:00,72.22,72.38,72.02,72.33,820225.0,71.7051,71.8639,71.5065,71.8143,820225.0
2025-05-07 14:30:00,72.34,72.65,72.3,72.61,528337.0,71.8242,72.132,71.7845,72.0923,528337.0
2025-05-07 15:00:00,72.61,72.69,72.37,72.38,783299.0,72.0923,72.1717,71.854,71.8639,783299.0
2025-05-07 15:30:00,72.39,72.66,72.33,72.4,1832292.0,71.8739,72.1419,71.8143,71.8838,1832292.0
2025-05-08 09:30:00,72.2,72.47,71.86,72.04,784310.0,71.6852,71.9533,71.3476,71.5264,784310.0
2025-05-08 10:00:00,72.03,72.13,71.93,72.06,581576.0,71.5164,71.6157,71.4171,71.5462,581576.0
2025-05-08 10:30:00,72.06,72.1,71.73,71.81,665409.0,71.5462,71.5859,71.2186,71.298,665409.0
2025-05-08 11:00:00,71.81,71.98,71.69,71.94,429223.0,71.298,71.4668,71.1789,71.4271,429223.0
2025-05-08 11:30:00,71.95,72.3,71.91,72.2,687562.0,71.437,71.7845,71.3973,71.6852,687562.0
2025-05-08 12:00:00,72.2,72.31,71.99,72.04,419562.0,71.6852,71.7944,71.4767,71.5264,419562.0
2025-05-08 12:30:00,72.04,72.08,71.86,71.95,293983.0,71.5264,71.5661,71.3476,71.437,293983.0
2025-05-08 13:00:00,71.95,71.96,71.74,71.77,275048.0,71.437,71.4469,71.2285,71.2583,275048.0
2025-05-08 13:30:00,71.77,71.82,71.56,71.58,390828.0,71.2583,71.3079,71.0498,71.0696,390828.0
2025-05-08 14:00:00,71.58,71.7,71.48,71.52,413897.0,71.0696,71.1888,70.9704,71.0101,413897.0
2025-05-08 14:30:00,71.52,71.74,71.51,71.69,481975.0,71.0101,71.2285,71.0001,71.1789,481975.0
2025-05-08 15:00:00,71.68,71.71,71.5,71.59,590013.0,71.1689,71.1987,70.9902,71.0796,590013.0
2025-05-08 15:30:00,71.6,71.65,71.13,71.19,2196090.0,71.0895,71.1391,70.6229,70.6824,2196090.0
2025-05-09 09:30:00,70.99,71.12,70.73,71.01,1131724.0,70.4839,70.6129,70.2257,70.5037,1131724.0
2025-05-09 10:00:00,71.01,71.14,70.94,71.13,518044.0,70.5037,70.6328,70.4342,70.6229,518044.0
2025-05-09 10:30:00,71.14,71.15,70.85,70.87,430573.0,70.6328,70.6427,70.3448,70.3647,430573.0
2025-05-09 11:00:00,70.87,70.93,70.77,70.88,239179.0,70.3647,70.4243,70.2654,70.3746,239179.0
2025-05-09 11:30:00,70.88,71.01,70.85,71.0,210974.0,70.3746,70.5037,70.3448,70.4938,210974.0
2025-05-09 12:00:00,70.99,70.99,70.83,70.84,220891.0,70.4839,70.4839,70.325,70.3349,220891.0
2025-05-09 12:30:00,70.84,70.84,70.6,70.62,215080.0,70.3349,70.3349,70.0966,70.1165,215080.0
2025-05-09 13:00:00,70.61,70.72,70.52,70.69,457597.0,70.1066,70.2158,70.0172,70.186,457597.0
2025-05-09 13:30:00,70.69,70.77,70.63,70.76,238355.0,70.186,70.2654,70.1264,70.2555,238355.0
2025-05-09 14:00:00,70.76,70.79,70.68,70.71,186745.0,70.2555,70.2853,70.1761,70.2058,186745.0
2025-05-09 14:30:00,70.72,70.87,70.72,70.81,363571.0,70.2158,70.3647,70.2158,70.3051,363571.0
2025-05-09 15:00:00,70.81,70.88,70.73,70.74,422631.0,70.3051,70.3746,70.2257,70.2356,422631.0
2025-05-09 15:30:00,70.74,70.84,70.46,70.51,1738260.0,70.2356,70.3349,69.9576,70.0073,1738260.0
2025-05-12 09:30:00,70.15,70.5,68.7,69.34,2861272.0,69.6498,69.9973,68.2102,68.8456,2861272.0
2025-05-12 10:00:00,69.34,69.39,69.11,69.19,1192635.0,68.8456,68.8953,68.6173,68.6967,1192635.0
2025-05-12 10:30:00,69.19,69.5,69.17,69.37,1007587.0,68.6967,69.0045,68.6768,68.8754,1007587.0
2025-05-12 11:00:00,69.36,69.45,69.19,69.34,609514.0,68.8655,68.9548,68.6967,68.8456,609514.0
2025-05-12 11:30:00,69.34,69.39,69.08,69.12,549183.0,68.8456,68.8953,68.5875,68.6272,549183.0
2025-05-12 12:00:00,69.13,69.22,69.03,69.17,535508.0,68.6371,68.7265,68.5378,68.6768,535508.0
2025-05-12 12:30:00,69.18,69.24,69.1,69.19,619205.0,68.6868,68.7463,68.6073,68.6967,619205.0
2025-05-12 13:00:00,69.2,69.34,68.97,69.02,936386.0,68.7066,68.8456,68.4783,68.5279,936386.0
2025-05-12 13:30:00,69.02,69.11,69.01,69.08,746747.0,68.5279,68.6173,68.518,68.5875,746747.0
2025-05-12 14:00:00,69.08,69.31,69.07,69.23,991756.0,68.5875,68.8158,68.5775,68.7364,991756.0
2025-05-12 14:30:00,69.23,69.34,69.23,69.27,989025.0,68.7364,68.8456,68.7364,68.7761,989025.0
2025-05-12 15:00:00,69.27,69.39,69.22,69.38,842724.0,68.7761,68.8953,68.7265,68.8853,842724.0
2025-05-12 15:30:00,69.38,69.57,69.28,69.54,2334260.0,68.8853,69.074,68.786,69.0442,2334260.0
2025-05-13 09:30:00,69.59,69.69,69.05,69.1,1251820.0,69.0938,69.1931,68.5577,68.6073,1251820.0
2025-05-13 10:00:00,69.11,69.42,69.1,69.3,627784.0,68.6173,68.925,68.6073,68.8059,627784.0
2025-05-13 10:30:00,69.31,69.33,69.06,69.11,533308.0,68.8158,68.8357,68.5676,68.6173,533308.0
2025-05-13 11:00:00,69.1,69.11,68.92,69.06,826469.0,68.6073,68.6173,68.4286,68.5676,826469.0
2025-05-13 11:30:00,69.06,69.14,68.93,69.09,492310.0,68.5676,68.647,68.4385,68.5974,492310.0
2025-05-13 12:00:00,69.09,69.17,68.89,68.92,484943.0,68.5974,68.6768,68.3988,68.4286,484943.0
2025-05-13 12:30:00,68.92,69.05,68.87,68.97,467834.0,68.4286,68.5577,68.379,68.4783,467834.0
2025-05-13 13:00:00,68.98,69.19,68.97,69.17,456797.0,68.4882,68.6967,68.4783,68.6768,456797.0
2025-05-13 13:30:00,69.17,69.22,69.0,69.06,407480.0,68.6768,68.7265,68.508,68.5676,407480.0
2025-05-13 14:00:00,69.06,69.18,68.96,68.97,387953.0,68.5676,68.6868,68.4683,68.4783,387953.0
2025-05-13 14:30:00,68.96,69.09,68.92,69.08,467527.0,68.4683,68.5974,68.4286,68.5875,467527.0
2025-05-13 15:00:00,69.07,69.09,68.98,69.05,766601.0,68.5775,68.5974,68.4882,68.5577,766601.0
2025-05-13 15:30:00,69.05,69.17,68.91,68.92,1803943.0,68.5577,68.6768,68.4187,68.4286,1803943.0
2025-05-14 09:30:00,68.88,69.18,68.58,69.12,1288517.0,68.3889,68.6868,68.091,68.6272,1288517.0
2025-05-14 10:00:00,69.1,69.14,68.81,68.9,575153.0,68.6073,68.647,68.3194,68.4088,575153.0
2025-05-14 10:30:00,68.89,68.95,68.8,68.84,491565.0,68.3988,68.4584,68.3095,68.3492,491565.0
2025-05-14 11:00:00,68.84,69.0,68.73,68.97,624977.0,68.3492,68.508,68.24,68.4783,624977.0
2025-05-14 11:30:00,68.96,69.07,68.88,69.03,541896.0,68.4683,68.5775,68.3889,68.5378,541896.0
2025-05-14 12:00:00,69.03,69.09,68.91,68.94,431753.0,68.5378,68.5974,68.4187,68.4485,431753.0
2025-05-14 12:30:00,68.94,68.96,68.81,68.94,436998.0,68.4485,68.4683,68.3194,68.4485,436998.0
2025-05-14 13:00:00,68.94,69.05,68.91,69.01,391367.0,68.4485,68.5577,68.4187,68.518,391367.0
2025-05-14 13:30:00,69.01,69.18,68.99,69.17,533476.0,68.518,68.6868,68.4981,68.6768,533476.0
2025-05-14 14:00:00,69.17,69.28,69.15,69.23,941545.0,68.6768,68.786,68.657,68.7364,941545.0
2025-05-14 14:30:00,69.24,69.29,69.13,69.19,524165.0,68.7463,68.796,68.6371,68.6967,524165.0
2025-05-14 15:00:00,69.19,69.32,69.12,69.3,725075.0,68.6967,68.8258,68.6272,68.8059,725075.0
2025-05-14 15:30:00,69.3,69.34,69.09,69.16,2338108.0,68.8059,68.8456,68.5974,68.6669,2338108.0
2025-05-15 09:30:00,69.7,70.45,69.6,70.39,1834702.0,69.203,69.9477,69.1038,69.8881,1834702.0
2025-05-15 10:00:00,70.4,70.63,70.32,70.48,1229983.0,69.8981,70.1264,69.8186,69.9775,1229983.0
2025-05-15 10:30:00,70.47,70.73,70.45,70.7,848570.0,69.9676,70.2257,69.9477,70.1959,848570.0
2025-05-15 11:00:00,70.69,70.74,70.59,70.7,733260.0,70.186,70.2356,70.0867,70.1959,733260.0
2025-05-15 11:30:00,70.7,71.02,70.7,70.98,1123892.0,70.1959,70.5136,70.1959,70.4739,1123892.0
2025-05-15 12:00:00,70.98,71.2,70.98,71.08,704133.0,70.4739,70.6924,70.4739,70.5732,704133.0
2025-05-15 12:30:00,71.08,71.13,70.96,71.12,1077075.0,70.5732,70.6229,70.4541,70.6129,1077075.0
2025-05-15 13:00:00,71.12,71.23,71.05,71.05,506064.0,70.6129,70.7221,70.5434,70.5434,506064.0
2025-05-15 13:30:00,71.05,71.23,71.04,71.2,641528.0,70.5434,70.7221,70.5335,70.6924,641528.0
2025-05-15 14:00:00,71.2,71.3,71.14,71.22,674157.0,70.6924,70.7916,70.6328,70.7122,674157.0
2025-05-15 14:30:00,71.22,71.44,71.2,71.42,504521.0,70.7122,70.9306,70.6924,70.9108,504521.0
2025-05-15 15:00:00,71.42,71.65,71.38,71.59,1105462.0,70.9108,71.1391,70.8711,71.0796,1105462.0
2025-05-15 15:30:00,71.59,71.73,71.5,71.66,2434689.0,71.0796,71.2186,70.9902,71.1491,2434689.0
2025-05-16 09:30:00,71.86,71.96,71.43,71.82,2408346.0,71.3476,71.4469,70.9207,71.3079,2408346.0
2025-05-16 10:00:00,71.8,71.8,71.51,71.61,1037797.0,71.2881,71.2881,71.0001,71.0994,1037797.0
2025-05-16 10:30:00,71.61,71.78,71.46,71.51,948174.0,71.0994,71.2682,70.9505,71.0001,948174.0
2025-05-16 11:00:00,71.51,71.62,71.47,71.53,641714.0,71.0001,71.1094,70.9604,71.02,641714.0
2025-05-16 11:30:00,71.53,71.62,71.47,71.59,484105.0,71.02,71.1094,70.9604,71.0796,484105.0
2025-05-16 12:00:00,71.59,71.7,71.56,71.69,302967.0,71.0796,71.1888,71.0498,71.1789,302967.0
2025-05-16 12:30:00,71.7,71.78,71.68,71.77,530584.0,71.1888,71.2682,71.1689,71.2583,530584.0
2025-05-16 13:00:00,71.77,71.84,71.72,71.8,323232.0,71.2583,71.3278,71.2086,71.2881,323232.0
2025-05-16 13:30:00,71.8,71.92,71.78,71.87,327475.0,71.2881,71.4072,71.2682,71.3576,327475.0
2025-05-16 14:00:00,71.87,71.95,71.83,71.95,401870.0,71.3576,71.437,71.3179,71.437,401870.0
2025-05-16 14:30:00,71.95,71.99,71.9,71.95,328877.0,71.437,71.4767,71.3874,71.437,328877.0
2025-05-16 15:00:00,71.95,72.1,71.9,72.03,1072821.0,71.437,71.5859,71.3874,71.5164,1072821.0
2025-05-16 15:30:00,72.03,72.26,71.97,72.01,1924943.0,71.5164,71.7448,71.4569,71.4966,1924943.0
2025-05-19 09:30:00,72.03,72.17,71.77,71.85,1285357.0,71.5164,71.6554,71.2583,71.3377,1285357.0
2025-05-19 10:00:00,71.85,72.03,71.71,71.88,595113.0,71.3377,71.5164,71.1987,71.3675,595113.0
2025-05-19 10:30:00,71.89,71.99,71.85,71.86,536633.0,71.3774,71.4767,71.3377,71.3476,536633.0
2025-05-19 11:00:00,71.87,71.95,71.78,71.92,453760.0,71.3576,71.437,71.2682,71.4072,453760.0
2025-05-19 11:30:00,71.92,71.98,71.84,71.86,317285.0,71.4072,71.4668,71.3278,71.3476,317285.0
2025-05-19 12:00:00,71.86,71.95,71.85,71.88,318705.0,71.3476,71.437,71.3377,71.3675,318705.0
2025-05-19 12:30:00,71.89,72.0,71.8,72.0,321286.0,71.3774,71.4866,71.2881,71.4866,321286.0
2025-05-19 13:00:00,71.99,72.02,71.83,71.9,315543.0,71.4767,71.5065,71.3179,71.3874,315543.0
2025-05-19 13:30:00,71.9,71.91,71.72,71.8,386660.0,71.3874,71.3973,71.2086,71.2881,386660.0
2025-05-19 14:00:00,71.8,71.81,71.7,71.73,323538.0,71.2881,71.298,71.1888,71.2186,323538.0
2025-05-19 14:30:00,71.73,71.79,71.69,71.78,471373.0,71.2186,71.2781,71.1789,71.2682,471373.0
2025-05-19 15:00:00,71.79,71.81,71.64,71.67,385338.0,71.2781,71.298,71.1292,71.159,385338.0
2025-05-19 15:30:00,71.67,71.95,71.67,71.93,1041903.0,71.159,71.437,71.159,71.4171,1041903.0
2025-05-20 09:30:00,71.8,72.09,71.76,72.03,866154.0,71.2881,71.576,71.2484,71.5164,866154.0
2025-05-20 10:00:00,72.02,72.09,71.8,71.92,752791.0,71.5065,71.576,71.2881,71.4072,752791.0
2025-05-20 10:30:00,71.92,72.06,71.89,71.94,432054.0,71.4072,71.5462,71.3774,71.4271,432054.0
2025-05-20 11:00:00,71.94,72.13,71.87,71.98,535097.0,71.4271,71.6157,71.3576,71.4668,535097.0
2025-05-20 11:30:00,71.98,72.0,71.75,71.8,307813.0,71.4668,71.4866,71.2384,71.2881,307813.0
2025-05-20 12:00:00,71.8,71.81,71.57,71.58,287368.0,71.2881,71.298,71.0597,71.0696,287368.0
2025-05-20 12:30:00,71.59,71.66,71.55,71.62,352736.0,71.0796,71.1491,71.0399,71.1094,352736.0
2025-05-20 13:00:00,71.62,71.67,71.52,71.56,400460.0,71.1094,71.159,71.0101,71.0498,400460.0
2025-05-20 13:30:00,71.57,71.62,71.54,71.58,333555.0,71.0597,71.1094,71.0299,71.0696,333555.0
2025-05-20 14:00:00,71.58,71.64,71.48,71.48,401859.0,71.0696,71.1292,70.9704,70.9704,401859.0
2025-05-20 14:30:00,71.48,71.58,71.43,71.55,423507.0,70.9704,71.0696,70.9207,71.0399,423507.0
2025-05-20 15:00:00,71.55,71.69,71.48,71.65,473174.0,71.0399,71.1789,70.9704,71.1391,473174.0
2025-05-20 15:30:00,71.65,71.74,71.61,71.7,1353238.0,71.1391,71.2285,71.0994,71.1888,1353238.0
2025-05-21 09:30:00,71.69,72.08,71.68,71.86,959328.0,71.1789,71.5661,71.1689,71.3476,959328.0
2025-05-21 10:00:00,71.87,72.0,71.69,71.7,531382.0,71.3576,71.4866,71.1789,71.1888,531382.0
2025-05-21 10:30:00,71.7,71.78,71.58,71.66,369287.0,71.1888,71.2682,71.0696,71.1491,369287.0
2025-05-21 11:00:00,71.66,71.8,71.61,71.73,254152.0,71.1491,71.2881,71.0994,71.2186,254152.0
2025-05-21 11:30:00,71.73,71.77,71.66,71.68,250211.0,71.2186,71.2583,71.1491,71.1689,250211.0
2025-05-21 12:00:00,71.67,71.69,71.59,71.64,209233.0,71.159,71.1789,71.0796,71.1292,209233.0
2025-05-21 12:30:00,71.64,71.88,71.63,71.87,617721.0,71.1292,71.3675,71.1193,71.3576,617721.0
2025-05-21 13:00:00,71.87,71.91,71.69,71.79,464681.0,71.3576,71.3973,71.1789,71.2781,464681.0
2025-05-21 13:30:00,71.79,71.91,71.74,71.89,672650.0,71.2781,71.3973,71.2285,71.3774,672650.0
2025-05-21 14:00:00,71.9,71.91,71.71,71.73,407559.0,71.3874,71.3973,71.1987,71.2186,407559.0
2025-05-21 14:30:00,71.73,71.81,71.6,71.69,566128.0,71.2186,71.298,71.0895,71.1789,566128.0
2025-05-21 15:00:00,71.69,71.9,71.66,71.89,609722.0,71.1789,71.3874,71.1491,71.3774,609722.0
2025-05-21 15:30:00,71.89,71.98,71.79,71.79,1303454.0,71.3774,71.4668,71.2781,71.2781,1303454.0
2025-05-22 09:30:00,71.84,71.99,71.19,71.23,1036774.0,71.3278,71.4767,70.6824,70.7221,1036774.0
2025-05-22 10:00:00,71.23,71.36,71.16,71.17,995999.0,70.7221,70.8512,70.6526,70.6626,995999.0
2025-05-22 10:30:00,71.17,71.19,70.96,71.17,547396.0,70.6626,70.6824,70.4541,70.6626,547396.0
2025-05-22 11:00:00,71.17,71.18,70.98,71.06,317123.0,70.6626,70.6725,70.4739,70.5534,317123.0
2025-05-22 11:30:00,71.06,71.36,71.03,71.34,447899.0,70.5534,70.8512,70.5236,70.8314,447899.0
2025-05-22 12:00:00,71.34,71.47,71.31,71.34,320062.0,70.8314,70.9604,70.8016,70.8314,320062.0
2025-05-22 12:30:00,71.34,71.35,71.25,71.26,238033.0,70.8314,70.8413,70.742,70.7519,238033.0
2025-05-22 13:00:00,71.25,71.36,71.13,71.31,448257.0,70.742,70.8512,70.6229,70.8016,448257.0
2025-05-22 13:30:00,71.31,71.38,71.24,71.31,308660.0,70.8016,70.8711,70.7321,70.8016,308660.0
2025-05-22 14:00:00,71.31,71.51,71.31,71.45,363898.0,70.8016,71.0001,70.8016,70.9406,363898.0
2025-05-22 14:30:00,71.45,71.46,71.31,71.36,276907.0,70.9406,70.9505,70.8016,70.8512,276907.0
2025-05-22 15:00:00,71.36,71.52,71.33,71.52,486092.0,70.8512,71.0101,70.8214,71.0101,486092.0
2025-05-22 15:30:00,71.52,71.52,71.1,71.13,1326856.0,71.0101,71.0101,70.5931,70.6229,1326856.0
2025-05-23 09:30:00,71.54,71.54,70.68,71.06,1034093.0,71.0299,71.0299,70.1761,70.5534,1034093.0
2025-05-23 10:00:00,71.05,71.22,71.0,71.17,495931.0,70.5434,70.7122,70.4938,70.6626,495931.0
2025-05-23 10:30:00,71.17,71.37,71.06,71.18,582034.0,70.6626,70.8611,70.5534,70.6725,582034.0
2025-05-23 11:00:00,71.19,71.59,71.17,71.58,424644.0,70.6824,71.0796,70.6626,71.0696,424644.0
2025-05-23 11:30:00,71.58,71.77,71.58,71.7,425775.0,71.0696,71.2583,71.0696,71.1888,425775.0
2025-05-23 12:00:00,71.69,71.76,71.64,71.7,302504.0,71.1789,71.2484,71.1292,71.1888,302504.0
2025-05-23 12:30:00,71.7,71.79,71.65,71.76,245917.0,71.1888,71.2781,71.1391,71.2484,245917.0
2025-05-23 13:00:00,71.76,71.91,71.73,71.85,470822.0,71.2484,71.3973,71.2186,71.3377,470822.0
2025-05-23 13:30:00,71.86,71.9,71.78,71.83,320164.0,71.3476,71.3874,71.2682,71.3179,320164.0
2025-05-23 14:00:00,71.83,71.92,71.8,71.92,423771.0,71.3179,71.4072,71.2881,71.4072,423771.0
2025-05-23 14:30:00,71.92,71.97,71.89,71.9,518949.0,71.4072,71.4569,71.3774,71.3874,518949.0
2025-05-23 15:00:00,71.9,71.95,71.81,71.83,527316.0,71.3874,71.437,71.298,71.3179,527316.0
2025-05-23 15:30:00,71.83,71.98,71.72,71.78,1647875.0,71.3179,71.4668,71.2086,71.2682,1647875.0
2025-05-27 09:30:00,71.74,72.22,71.72,71.92,1403860.0,71.2285,71.7051,71.2086,71.4072,1403860.0
2025-05-27 10:00:00,71.91,71.98,71.63,71.64,556638.0,71.3973,71.4668,71.1193,71.1292,556638.0
2025-05-27 10:30:00,71.64,71.79,71.57,71.75,495989.0,71.1292,71.2781,71.0597,71.2384,495989.0
2025-05-27 11:00:00,71.75,71.76,71.57,71.72,350928.0,71.2384,71.2484,71.0597,71.2086,350928.0
2025-05-27 11:30:00,71.72,71.76,71.63,71.64,213039.0,71.2086,71.2484,71.1193,71.1292,213039.0
2025-05-27 12:00:00,71.65,71.74,71.56,71.67,293974.0,71.1391,71.2285,71.0498,71.159,293974.0
2025-05-27 12:30:00,71.67,71.75,71.61,71.72,245759.0,71.159,71.2384,71.0994,71.2086,245759.0
2025-05-27 13:00:00,71.72,71.78,71.65,71.69,221102.0,71.2086,71.2682,71.1391,71.1789,221102.0
2025-05-27 13:30:00,71.68,71.85,71.67,71.84,260010.0,71.1689,71.3377,71.159,71.3278,260010.0
2025-05-27 14:00:00,71.84,71.95,71.83,71.9,306048.0,71.3278,71.437,71.3179,71.3874,306048.0
2025-05-27 14:30:00,71.9,71.9,71.81,71.83,288933.0,71.3874,71.3874,71.298,71.3179,288933.0
2025-05-27 15:00:00,71.83,71.9,71.79,71.9,467597.0,71.3179,71.3874,71.2781,71.3874,467597.0
2025-05-27 15:30:00,71.89,71.94,71.72,71.79,1260454.0,71.3774,71.4271,71.2086,71.2781,1260454.0
2025-05-28 09:30:00,71.7,71.9,71.41,71.67,982562.0,71.1888,71.3874,70.9009,71.159,982562.0
2025-05-28 10:00:00,71.67,71.7,71.52,71.59,405494.0,71.159,71.1888,71.0101,71.0796,405494.0
2025-05-28 10:30:00,71.59,71.68,71.47,71.5,360729.0,71.0796,71.1689,70.9604,70.9902,360729.0
2025-05-28 11:00:00,71.5,71.57,71.32,71.34,393772.0,70.9902,71.0597,70.8115,70.8314,393772.0
2025-05-28 11:30:00,71.34,71.38,71.21,71.29,319779.0,70.8314,70.8711,70.7023,70.7817,319779.0
2025-05-28 12:00:00,71.3,71.39,71.26,71.36,271377.0,70.7916,70.881,70.7519,70.8512,271377.0
2025-05-28 12:30:00,71.35,71.49,71.32,71.45,175576.0,70.8413,70.9803,70.8115,70.9406,175576.0
2025-05-28 13:00:00,71.46,71.56,71.42,71.45,239922.0,70.9505,71.0498,70.9108,70.9406,239922.0
2025-05-28 13:30:00,71.46,71.46,71.27,71.28,187658.0,70.9505,70.9505,70.7619,70.7718,187658.0
2025-05-28 14:00:00,71.28,71.31,71.15,71.22,290090.0,70.7718,70.8016,70.6427,70.7122,290090.0
2025-05-28 14:30:00,71.23,71.29,71.07,71.25,266083.0,70.7221,70.7817,70.5633,70.742,266083.0
2025-05-28 15:00:00,71.25,71.35,71.19,71.3,415467.0,70.742,70.8413,70.6824,70.7916,415467.0
2025-05-28 15:30:00,71.3,71.31,71.05,71.16,995916.0,70.7916,70.8016,70.5434,70.6526,995916.0
2025-05-29 09:30:00,71.0,71.05,70.46,70.81,1148767.0,70.4938,70.5434,69.9576,70.3051,1148767.0
2025-05-29 10:00:00,70.81,71.16,70.77,71.02,665822.0,70.3051,70.6526,70.2654,70.5136,665822.0
2025-05-29 10:30:00,71.02,71.03,70.87,70.95,446476.0,70.5136,70.5236,70.3647,70.4441,446476.0
2025-05-29 11:00:00,70.95,70.99,70.84,70.98,317617.0,70.4441,70.4839,70.3349,70.4739,317617.0
2025-05-29 11:30:00,70.98,71.01,70.75,70.82,271705.0,70.4739,70.5037,70.2456,70.3151,271705.0
2025-05-29 12:00:00,70.81,71.0,70.75,70.97,262629.0,70.3051,70.4938,70.2456,70.464,262629.0
2025-05-29 12:30:00,70.97,71.11,70.96,71.09,278837.0,70.464,70.603,70.4541,70.5831,278837.0
2025-05-29 13:00:00,71.09,71.33,71.07,71.3,302063.0,70.5831,70.8214,70.5633,70.7916,302063.0
2025-05-29 13:30:00,71.3,71.41,71.24,71.39,265182.0,70.7916,70.9009,70.7321,70.881,265182.0
2025-05-29 14:00:00,71.39,71.46,71.28,71.45,276238.0,70.881,70.9505,70.7718,70.9406,276238.0
2025-05-29 14:30:00,71.46,71.55,71.44,71.53,262186.0,70.9505,71.0399,70.9306,71.02,262186.0
2025-05-29 15:00:00,71.52,71.57,71.47,71.53,380329.0,71.0101,71.0597,70.9604,71.02,380329.0
2025-05-29 15:30:00,71.53,71.66,71.44,71.5,1323780.0,71.02,71.1491,70.9306,70.9902,1323780.0
2025-05-30 09:30:00,71.61,72.25,71.6,72.03,1326619.0,71.0994,71.7349,71.0895,71.5164,1326619.0
2025-05-30 10:00:00,72.04,72.1,71.81,71.85,537892.0,71.5264,71.5859,71.298,71.3377,537892.0
2025-05-30 10:30:00,71.85,71.87,71.73,71.84,348930.0,71.3377,71.3576,71.2186,71.3278,348930.0
2025-05-30 11:00:00,71.84,72.02,71.82,71.91,404563.0,71.3278,71.5065,71.3079,71.3973,404563.0
2025-05-30 11:30:00,71.9,71.98,71.8,71.82,286219.0,71.3874,71.4668,71.2881,71.3079,286219.0
2025-05-30 12:00:00,71.81,71.92,71.7,71.74,437600.0,71.298,71.4072,71.1888,71.2285,437600.0
2025-05-30 12:30:00,71.75,71.98,71.73,71.9,383000.0,71.2384,71.4668,71.2186,71.3874,383000.0
2025-05-30 13:00:00,71.89,71.96,71.82,71.95,314622.0,71.3774,71.4469,71.3079,71.437,314622.0
2025-05-30 13:30:00,71.95,72.05,71.88,72.02,392095.0,71.437,71.5363,71.3675,71.5065,392095.0
2025-05-30 14:00:00,72.02,72.21,72.01,72.11,591276.0,71.5065,71.6952,71.4966,71.5959,591276.0
2025-05-30 14:30:00,72.11,72.27,72.08,72.26,643358.0,71.5959,71.7547,71.5661,71.7448,643358.0
2025-05-30 15:00:00,72.26,72.35,72.19,72.34,758837.0,71.7448,71.8342,71.6753,71.8242,758837.0
2025-05-30 15:30:00,72.33,72.47,72.06,72.1,3134690.0,71.8143,71.9533,71.5462,71.5859,3134690.0
2025-06-02 09:30:00,72.03,72.03,71.41,71.42,988151.0,71.5164,71.5164,70.9009,70.9108,988151.0
2025-06-02 10:00:00,71.42,71.62,71.36,71.57,536710.0,70.9108,71.1094,70.8512,71.0597,536710.0
2025-06-02 10:30:00,71.58,71.76,71.45,71.66,433824.0,71.0696,71.2484,70.9406,71.1491,433824.0
2025-06-02 11:00:00,71.66,71.76,71.57,71.59,368694.0,71.1491,71.2484,71.0597,71.0796,368694.0
2025-06-02 11:30:00,71.58,71.6,71.45,71.59,278869.0,71.0696,71.0895,70.9406,71.0796,278869.0
2025-06-02 12:00:00,71.59,71.64,71.5,71.54,166915.0,71.0796,71.1292,70.9902,71.0299,166915.0
2025-06-02 12:30:00,71.55,71.69,71.53,71.69,201446.0,71.0399,71.1789,71.02,71.1789,201446.0
2025-06-02 13:00:00,71.68,71.8,71.62,71.66,208583.0,71.1689,71.2881,71.1094,71.1491,208583.0
2025-06-02 13:30:00,71.66,71.74,71.61,71.7,166602.0,71.1491,71.2285,71.0994,71.1888,166602.0
2025-06-02 14:00:00,71.7,71.89,71.7,71.86,263108.0,71.1888,71.3774,71.1888,71.3476,263108.0
2025-06-02 14:30:00,71.87,71.88,71.75,71.81,233773.0,71.3576,71.3675,71.2384,71.298,233773.0
2025-06-02 15:00:00,71.82,71.9,71.8,71.89,417635.0,71.3079,71.3874,71.2881,71.3774,417635.0
2025-06-02 15:30:00,71.89,72.04,71.85,72.03,1104087.0,71.3774,71.5264,71.3377,71.5164,1104087.0
2025-06-03 09:30:00,71.71,71.78,70.94,71.04,1687310.0,71.1987,71.2682,70.4342,70.5335,1687310.0
2025-06-03 10:00:00,71.04,71.08,70.47,70.64,1448136.0,70.5335,70.5732,69.9676,70.1363,1448136.0
2025-06-03 10:30:00,70.63,70.79,70.53,70.56,1361505.0,70.1264,70.2853,70.0271,70.0569,1361505.0
2025-06-03 11:00:00,70.56,70.76,70.5,70.68,741241.0,70.0569,70.2555,69.9973,70.1761,741241.0
2025-06-03 11:30:00,70.69,71.0,70.65,71.0,580354.0,70.186,70.4938,70.1463,70.4938,580354.0
2025-06-03 12:00:00,71.0,71.02,70.77,70.86,597515.0,70.4938,70.5136,70.2654,70.3548,597515.0
2025-06-03 12:30:00,70.87,70.99,70.77,70.98,565995.0,70.3647,70.4839,70.2654,70.4739,565995.0
2025-06-03 13:00:00,70.98,71.2,70.96,71.17,413807.0,70.4739,70.6924,70.4541,70.6626,413807.0
2025-06-03 13:30:00,71.18,71.25,71.11,71.17,357930.0,70.6725,70.742,70.603,70.6626,357930.0
2025-06-03 14:00:00,71.18,71.27,71.11,71.22,582186.0,70.6725,70.7619,70.603,70.7122,582186.0
2025-06-03 14:30:00,71.23,71.27,71.14,71.19,602179.0,70.7221,70.7619,70.6328,70.6824,602179.0
2025-06-03 15:00:00,71.19,71.26,71.16,71.25,553368.0,70.6824,70.7519,70.6526,70.742,553368.0
2025-06-03 15:30:00,71.25,71.35,71.18,71.2,2652785.0,70.742,70.8413,70.6725,70.6924,2652785.0
2025-06-04 09:30:00,71.26,71.45,70.68,71.17,1455841.0,70.7519,70.9406,70.1761,70.6626,1455841.0
2025-06-04 10:00:00,71.16,71.38,71.08,71.22,721532.0,70.6526,70.8711,70.5732,70.7122,721532.0
2025-06-04 10:30:00,71.22,71.39,71.13,71.38,546487.0,70.7122,70.881,70.6229,70.8711,546487.0
2025-06-04 11:00:00,71.38,71.39,71.26,71.3,254260.0,70.8711,70.881,70.7519,70.7916,254260.0
2025-06-04 11:30:00,71.31,71.43,71.2,71.4,294235.0,70.8016,70.9207,70.6924,70.8909,294235.0
2025-06-04 12:00:00,71.41,71.47,71.35,71.47,349148.0,70.9009,70.9604,70.8413,70.9604,349148.0
2025-06-04 12:30:00,71.46,71.64,71.46,71.62,375731.0,70.9505,71.1292,70.9505,71.1094,375731.0
2025-06-04 13:00:00,71.63,71.72,71.62,71.69,319913.0,71.1193,71.2086,71.1094,71.1789,319913.0
2025-06-04 13:30:00,71.69,71.84,71.69,71.8,274622.0,71.1789,71.3278,71.1789,71.2881,274622.0
2025-06-04 14:00:00,71.81,71.85,71.69,71.7,263841.0,71.298,71.3377,71.1789,71.1888,263841.0
2025-06-04 14:30:00,71.7,71.75,71.55,71.56,481883.0,71.1888,71.2384,71.0399,71.0498,481883.0
2025-06-04 15:00:00,71.56,71.61,71.45,71.59,365921.0,71.0498,71.0994,70.9406,71.0796,365921.0
2025-06-04 15:30:00,71.6,71.64,71.33,71.37,1956055.0,71.0895,71.1292,70.8214,70.8611,1956055.0
2025-06-05 09:30:00,71.38,71.38,70.84,71.16,830479.0,70.8711,70.8711,70.3349,70.6526,830479.0
2025-06-05 10:00:00,71.16,71.29,71.0,71.26,460083.0,70.6526,70.7817,70.4938,70.7519,460083.0
2025-06-05 10:30:00,71.26,71.3,71.04,71.2,546288.0,70.7519,70.7916,70.5335,70.6924,546288.0
2025-06-05 11:00:00,71.2,71.33,71.09,71.09,616023.0,70.6924,70.8214,70.5831,70.5831,616023.0
2025-06-05 11:30:00,71.09,71.15,70.99,71.06,383806.0,70.5831,70.6427,70.4839,70.5534,383806.0
2025-06-05 12:00:00,71.06,71.33,71.04,71.17,332526.0,70.5534,70.8214,70.5335,70.6626,332526.0
2025-06-05 12:30:00,71.17,71.38,71.15,71.38,282010.0,70.6626,70.8711,70.6427,70.8711,282010.0
2025-06-05 13:00:00,71.38,71.46,71.21,71.26,309706.0,70.8711,70.9505,70.7023,70.7519,309706.0
2025-06-05 13:30:00,71.25,71.3,71.08,71.13,342143.0,70.742,70.7916,70.5732,70.6229,342143.0
2025-06-05 14:00:00,71.13,71.13,70.83,71.03,470091.0,70.6229,70.6229,70.325,70.5236,470091.0
2025-06-05 14:30:00,71.03,71.2,70.99,71.15,475909.0,70.5236,70.6924,70.4839,70.6427,475909.0
2025-06-05 15:00:00,71.15,71.18,70.98,71.01,537957.0,70.6427,70.6725,70.4739,70.5037,537957.0
2025-06-05 15:30:00,71.01,71.09,70.83,70.94,1478750.0,70.5037,70.5831,70.325,70.4342,1478750.0
2025-06-06 09:30:00,71.09,71.4,71.02,71.36,1076186.0,70.5831,70.8909,70.5136,70.8512,1076186.0
2025-06-06 10:00:00,71.36,71.38,71.16,71.31,524132.0,70.8512,70.8711,70.6526,70.8016,524132.0
2025-06-06 10:30:00,71.3,71.32,71.18,71.2,335857.0,70.7916,70.8115,70.6725,70.6924,335857.0
2025-06-06 11:00:00,71.2,71.29,71.16,71.24,405057.0,70.6924,70.7817,70.6526,70.7321,405057.0
2025-06-06 11:30:00,71.24,71.25,70.94,71.02,278341.0,70.7321,70.742,70.4342,70.5136,278341.0
2025-06-06 12:00:00,71.02,71.13,70.99,71.11,299124.0,70.5136,70.6229,70.4839,70.603,299124.0
2025-06-06 12:30:00,71.12,71.16,71.07,71.11,173674.0,70.6129,70.6526,70.5633,70.603,173674.0
2025-06-06 13:00:00,71.11,71.23,71.04,71.23,192241.0,70.603,70.7221,70.5335,70.7221,192241.0
2025-06-06 13:30:00,71.24,71.27,71.2,71.25,175863.0,70.7321,70.7619,70.6924,70.742,175863.0
2025-06-06 14:00:00,71.25,71.36,71.24,71.3,211614.0,70.742,70.8512,70.7321,70.7916,211614.0
2025-06-06 14:30:00,71.3,71.37,71.28,71.31,197838.0,70.7916,70.8611,70.7718,70.8016,197838.0
2025-06-06 15:00:00,71.31,71.32,71.22,71.28,245523.0,70.8016,70.8115,70.7122,70.7718,245523.0
2025-06-06 15:30:00,71.28,71.48,71.27,71.34,1107066.0,70.7718,70.9704,70.7619,70.8314,1107066.0
2025-06-09 09:30:00,71.35,71.52,71.2,71.29,956691.0,70.8413,71.0101,70.6924,70.7817,956691.0
2025-06-09 10:00:00,71.29,71.49,71.22,71.24,625572.0,70.7817,70.9803,70.7122,70.7321,625572.0
2025-06-09 10:30:00,71.24,71.29,71.09,71.24,423481.0,70.7321,70.7817,70.5831,70.7321,423481.0
2025-06-09 11:00:00,71.25,71.4,71.17,71.36,549629.0,70.742,70.8909,70.6626,70.8512,549629.0
2025-06-09 11:30:00,71.35,71.53,71.31,71.41,424610.0,70.8413,71.02,70.8016,70.9009,424610.0
2025-06-09 12:00:00,71.42,71.57,71.34,71.56,468135.0,70.9108,71.0597,70.8314,71.0498,468135.0
2025-06-09 12:30:00,71.55,71.61,71.5,71.51,280031.0,71.0399,71.0994,70.9902,71.0001,280031.0
2025-06-09 13:00:00,71.5,71.56,71.43,71.56,374532.0,70.9902,71.0498,70.9207,71.0498,374532.0
2025-06-09 13:30:00,71.56,71.61,71.48,71.56,311014.0,71.0498,71.0994,70.9704,71.0498,311014.0
2025-06-09 14:00:00,71.56,71.6,71.53,71.55,314946.0,71.0498,71.0895,71.02,71.0399,314946.0
2025-06-09 14:30:00,71.55,71.58,71.49,71.58,585070.0,71.0399,71.0696,70.9803,71.0696,585070.0
2025-06-09 15:00:00,71.58,71.67,71.55,71.67,403456.0,71.0696,71.159,71.0399,71.159,403456.0
2025-06-09 15:30:00,71.67,71.83,71.65,71.75,1686821.0,71.159,71.3179,71.1391,71.2384,1686821.0
2025-06-10 09:30:00,71.9,72.15,71.77,71.94,947114.0,71.3874,71.6356,71.2583,71.4271,947114.0
2025-06-10 10:00:00,71.94,71.98,71.76,71.91,684775.0,71.4271,71.4668,71.2484,71.3973,684775.0
2025-06-10 10:30:00,71.91,72.11,71.84,72.07,580330.0,71.3973,71.5959,71.3278,71.5561,580330.0
2025-06-10 11:00:00,72.09,72.12,72.04,72.07,469252.0,71.576,71.6058,71.5264,71.5561,469252.0
2025-06-10 11:30:00,72.06,72.26,72.06,72.13,559347.0,71.5462,71.7448,71.5462,71.6157,559347.0
2025-06-10 12:00:00,72.13,72.26,72.08,72.23,390451.0,71.6157,71.7448,71.5661,71.715,390451.0
2025-06-10 12:30:00,72.22,72.47,72.21,72.45,434747.0,71.7051,71.9533,71.6952,71.9334,434747.0
2025-06-10 13:00:00,72.45,72.63,72.42,72.63,523354.0,71.9334,72.1122,71.9037,72.1122,523354.0
2025-06-10 13:30:00,72.63,72.69,72.51,72.55,402326.0,72.1122,72.1717,71.993,72.0327,402326.0
2025-06-10 14:00:00,72.55,72.56,72.32,72.36,391416.0,72.0327,72.0427,71.8044,71.8441,391416.0
2025-06-10 14:30:00,72.36,72.39,72.29,72.31,316171.0,71.8441,71.8739,71.7746,71.7944,316171.0
2025-06-10 15:00:00,72.31,72.51,72.29,72.42,507856.0,71.7944,71.993,71.7746,71.9037,507856.0
2025-06-10 15:30:00,72.41,72.42,72.22,72.38,1739141.0,71.8937,71.9037,71.7051,71.8639,1739141.0
2025-06-11 09:30:00,72.27,72.36,71.76,71.96,1026938.0,71.7547,71.8441,71.2484,71.4469,1026938.0
2025-06-11 10:00:00,71.97,72.08,71.82,71.89,537362.0,71.4569,71.5661,71.3079,71.3774,537362.0
2025-06-11 10:30:00,71.89,71.97,71.78,71.84,455721.0,71.3774,71.4569,71.2682,71.3278,455721.0
2025-06-11 11:00:00,71.84,72.0,71.8,71.97,442138.0,71.3278,71.4866,71.2881,71.4569,442138.0
2025-06-11 11:30:00,71.97,71.98,71.76,71.87,432581.0,71.4569,71.4668,71.2484,71.3576,432581.0
2025-06-11 12:00:00,71.87,72.1,71.85,72.09,425052.0,71.3576,71.5859,71.3377,71.576,425052.0
2025-06-11 12:30:00,72.1,72.16,72.04,72.09,371175.0,71.5859,71.6455,71.5264,71.576,371175.0
2025-06-11 13:00:00,72.09,72.15,72.0,72.15,282374.0,71.576,71.6356,71.4866,71.6356,282374.0
2025-06-11 13:30:00,72.14,72.17,72.08,72.15,240331.0,71.6257,71.6554,71.5661,71.6356,240331.0
2025-06-11 14:00:00,72.15,72.15,71.97,72.02,437676.0,71.6356,71.6356,71.4569,71.5065,437676.0
2025-06-11 14:30:00,72.03,72.13,71.96,72.02,304055.0,71.5164,71.6157,71.4469,71.5065,304055.0
2025-06-11 15:00:00,72.02,72.09,71.97,71.98,566543.0,71.5065,71.576,71.4569,71.4668,566543.0
2025-06-11 15:30:00,71.98,72.1,71.88,72.09,1494184.0,71.4668,71.5859,71.3675,71.576,1494184.0
2025-06-12 09:30:00,72.25,72.4,72.03,72.38,880510.0,71.7349,71.8838,71.5164,71.8639,880510.0
2025-06-12 10:00:00,72.37,72.38,72.01,72.2,1094653.0,71.854,71.8639,71.4966,71.6852,1094653.0
2025-06-12 10:30:00,72.2,72.21,71.96,72.01,501701.0,71.6852,71.6952,71.4469,71.4966,501701.0
2025-06-12 11:00:00,72.01,72.1,71.94,72.02,486551.0,71.4966,71.5859,71.4271,71.5065,486551.0
2025-06-12 11:30:00,72.02,72.05,71.78,71.84,652183.0,71.5065,71.5363,71.2682,71.3278,652183.0
2025-06-12 12:00:00,71.84,71.84,71.67,71.72,471268.0,71.3278,71.3278,71.159,71.2086,471268.0
2025-06-12 12:30:00,71.72,71.81,71.64,71.74,326857.0,71.2086,71.298,71.1292,71.2285,326857.0
2025-06-12 13:00:00,71.73,71.79,71.6,71.78,319552.0,71.2186,71.2781,71.0895,71.2682,319552.0
2025-06-12 13:30:00,71.79,71.88,71.76,71.86,308553.0,71.2781,71.3675,71.2484,71.3476,308553.0
2025-06-12 14:00:00,71.86,72.02,71.85,72.02,311551.0,71.3476,71.5065,71.3377,71.5065,311551.0
2025-06-12 14:30:00,72.02,72.12,71.95,72.09,424736.0,71.5065,71.6058,71.437,71.576,424736.0
2025-06-12 15:00:00,72.09,72.2,72.05,72.2,411792.0,71.576,71.6852,71.5363,71.6852,411792.0
2025-06-12 15:30:00,72.19,72.27,72.13,72.26,1710694.0,71.6753,71.7547,71.6157,71.7448,1710694.0
2025-06-13 09:30:00,71.77,71.88,71.5,71.64,1149799.0,71.77,71.88,71.5,71.64,1149799.0
2025-06-13 10:00:00,71.66,71.86,71.58,71.73,666096.0,71.66,71.86,71.58,71.73,666096.0
2025-06-13 10:30:00,71.73,71.78,71.49,71.67,602582.0,71.73,71.78,71.49,71.67,602582.0
2025-06-13 11:00:00,71.67,71.69,71.44,71.53,433488.0,71.67,71.69,71.44,71.53,433488.0
2025-06-13 11:30:00,71.53,71.71,71.52,71.63,290605.0,71.53,71.71,71.52,71.63,290605.0
2025-06-13 12:00:00,71.63,71.66,71.5,71.56,348933.0,71.63,71.66,71.5,71.56,348933.0
2025-06-13 12:30:00,71.55,71.64,71.38,71.42,345193.0,71.55,71.64,71.38,71.42,345193.0
2025-06-13 13:00:00,71.41,71.45,71.21,71.28,425710.0,71.41,71.45,71.21,71.28,425710.0
2025-06-13 13:30:00,71.28,71.34,71.15,71.2,371485.0,71.28,71.34,71.15,71.2,371485.0
2025-06-13 14:00:00,71.2,71.25,70.97,70.99,435328.0,71.2,71.25,70.97,70.99,435328.0
2025-06-13 14:30:00,70.98,71.03,70.77,70.83,490766.0,70.98,71.03,70.77,70.83,490766.0
2025-06-13 15:00:00,70.83,70.89,70.75,70.86,585699.0,70.83,70.89,70.75,70.86,585699.0
2025-06-13 15:30:00,70.86,71.09,70.73,71.01,3207108.0,70.86,71.09,70.73,71.01,3207108.0
2025-06-16 09:30:00,71.2,71.58,70.92,71.5,1641793.0,71.2,71.58,70.92,71.5,1641793.0
2025-06-16 10:00:00,71.5,71.62,71.33,71.34,788603.0,71.5,71.62,71.33,71.34,788603.0
2025-06-16 10:30:00,71.34,71.38,70.57,70.57,1085527.0,71.34,71.38,70.57,70.57,1085527.0
2025-06-16 11:00:00,70.57,70.62,70.31,70.44,904933.0,70.57,70.62,70.31,70.44,904933.0
2025-06-16 11:30:00,70.43,70.63,70.36,70.48,522266.0,70.43,70.63,70.36,70.48,522266.0
2025-06-16 12:00:00,70.48,70.6,70.45,70.48,456659.0,70.48,70.6,70.45,70.48,456659.0
2025-06-16 12:30:00,70.48,70.59,70.44,70.45,362729.0,70.48,70.59,70.44,70.45,362729.0
2025-06-16 13:00:00,70.45,70.46,70.24,70.32,519254.0,70.45,70.46,70.24,70.32,519254.0
2025-06-16 13:30:00,70.33,70.42,70.27,70.28,321262.0,70.33,70.42,70.27,70.28,321262.0
2025-06-16 14:00:00,70.28,70.52,70.27,70.52,299841.0,70.28,70.52,70.27,70.52,299841.0
2025-06-16 14:30:00,70.52,70.65,70.5,70.59,357793.0,70.52,70.65,70.5,70.59,357793.0
2025-06-16 15:00:00,70.59,70.62,70.37,70.4,601510.0,70.59,70.62,70.37,70.4,601510.0
2025-06-16 15:30:00,70.4,70.59,70.39,70.55,1663585.0,70.4,70.59,70.39,70.55,1663585.0
2025-06-17 09:30:00,70.38,70.46,70.06,70.11,837951.0,70.38,70.46,70.06,70.11,837951.0
2025-06-17 10:00:00,70.12,70.34,69.98,70.31,724505.0,70.12,70.34,69.98,70.31,724505.0
2025-06-17 10:30:00,70.31,70.38,70.18,70.34,484077.0,70.31,70.38,70.18,70.34,484077.0
2025-06-17 11:00:00,70.34,70.45,70.29,70.31,412391.0,70.34,70.45,70.29,70.31,412391.0
2025-06-17 11:30:00,70.31,70.46,70.3,70.31,365262.0,70.31,70.46,70.3,70.31,365262.0
2025-06-17 12:00:00,70.31,70.4,70.27,70.3,327093.0,70.31,70.4,70.27,70.3,327093.0
2025-06-17 12:30:00,70.3,70.33,70.21,70.3,256073.0,70.3,70.33,70.21,70.3,256073.0
2025-06-17 13:00:00,70.3,70.41,69.98,70.02,456990.0,70.3,70.41,69.98,70.02,456990.0
2025-06-17 13:30:00,70.03,70.1,69.96,70.06,370311.0,70.03,70.1,69.96,70.06,370311.0
2025-06-17 14:00:00,70.06,70.06,69.83,69.91,644719.0,70.06,70.06,69.83,69.91,644719.0
2025-06-17 14:30:00,69.91,69.93,69.76,69.92,537342.0,69.91,69.93,69.76,69.92,537342.0
2025-06-17 15:00:00,69.93,70.03,69.85,70.0,577559.0,69.93,70.03,69.85,70.0,577559.0
2025-06-17 15:30:00,70.0,70.0,69.58,69.62,2692813.0,70.0,70.0,69.58,69.62,2692813.0
2025-06-18 09:30:00,70.0,70.0,69.6,69.81,1087749.0,70.0,70.0,69.6,69.81,1087749.0
2025-06-18 10:00:00,69.81,69.88,69.57,69.59,923855.0,69.81,69.88,69.57,69.59,923855.0
2025-06-18 10:30:00,69.6,69.78,69.51,69.69,1056917.0,69.6,69.78,69.51,69.69,1056917.0
2025-06-18 11:00:00,69.69,69.7,69.36,69.38,1037653.0,69.69,69.7,69.36,69.38,1037653.0
2025-06-18 11:30:00,69.38,69.38,69.11,69.12,743619.0,69.38,69.38,69.11,69.12,743619.0
2025-06-18 12:00:00,69.12,69.34,69.09,69.32,491820.0,69.12,69.34,69.09,69.32,491820.0
2025-06-18 12:30:00,69.33,69.43,69.32,69.38,335381.0,69.33,69.43,69.32,69.38,335381.0
2025-06-18 13:00:00,69.38,69.5,69.34,69.42,464739.0,69.38,69.5,69.34,69.42,464739.0
2025-06-18 13:30:00,69.42,69.49,69.33,69.4,824618.0,69.42,69.49,69.33,69.4,824618.0
2025-06-18 14:00:00,69.41,69.49,69.18,69.27,575911.0,69.41,69.49,69.18,69.27,575911.0
2025-06-18 14:30:00,69.27,69.39,69.25,69.34,577345.0,69.27,69.39,69.25,69.34,577345.0
2025-06-18 15:00:00,69.34,69.45,69.19,69.3,797765.0,69.34,69.45,69.19,69.3,797765.0
2025-06-18 15:30:00,69.29,69.4,69.12,69.21,2217632.0,69.29,69.4,69.12,69.21,2217632.0
2025-06-20 09:30:00,69.09,69.5,68.99,69.26,3630700.0,69.09,69.5,68.99,69.26,3630700.0
2025-06-20 10:00:00,69.27,69.46,69.23,69.33,968811.0,69.27,69.46,69.23,69.33,968811.0
2025-06-20 10:30:00,69.33,69.47,69.17,69.41,455782.0,69.33,69.47,69.17,69.41,455782.0
2025-06-20 11:00:00,69.41,69.53,69.4,69.47,508545.0,69.41,69.53,69.4,69.47,508545.0
2025-06-20 11:30:00,69.47,69.56,69.39,69.39,444739.0,69.47,69.56,69.39,69.39,444739.0
2025-06-20 12:00:00,69.39,69.39,69.18,69.27,318327.0,69.39,69.39,69.18,69.27,318327.0
2025-06-20 12:30:00,69.27,69.41,69.26,69.4,253941.0,69.27,69.41,69.26,69.4,253941.0
2025-06-20 13:00:00,69.4,69.5,69.39,69.46,292974.0,69.4,69.5,69.39,69.46,292974.0
2025-06-20 13:30:00,69.46,69.49,69.38,69.43,236198.0,69.46,69.49,69.38,69.43,236198.0
2025-06-20 14:00:00,69.43,69.47,69.36,69.37,438101.0,69.43,69.47,69.36,69.37,438101.0
2025-06-20 14:30:00,69.37,69.37,69.19,69.23,379848.0,69.37,69.37,69.19,69.23,379848.0
2025-06-20 15:00:00,69.23,69.25,69.06,69.08,537751.0,69.23,69.25,69.06,69.08,537751.0
2025-06-20 15:30:00,69.09,69.12,68.78,68.85,3777041.0,69.09,69.12,68.78,68.85,3777041.0